Rivaldi_Prediction/data/featuenaq/US75886F1075_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
2236,2000-02-04,13.125,13.1875,12.75,13.0625,247700.0,0.01941747572815533,3.6666666666666665,-0.1,42.56756756756757,49.24930909678079,0.41870462359229066,1.074294429166411,7.552968034956969,10.664717096984958,11.369751944928144,0.4375,0.15726349305531429,-0.9312500000000004,-3.3444299559916786,1.4819299559916779,-2.1378399779958404,0.27533997799583965,3.2650070140279936,81.28654970760235,45.66510396906079,1.2065899779958396,2,-0.1171875,1.4765625,0.6640625,21.0390625,16.4375,4,2.857142857142857,1.0,12.875,-1.146341463414634,13.5,-1.631578947368421,12.625,2.857142857142857
2237,2000-02-07,13.0625,13.25,12.8125,12.875,147700.0,-0.004761904761904745,-1.8,3.0,21.100917431192656,44.49926088342984,0.26949476901434366,1.203416648053821,7.615468034956969,10.727217096984958,11.565995296705362,0.4375,-0.07940170578844885,-0.9968749999999993,-3.4044511041695884,1.4107011041695916,-2.200663052084794,0.20691305208479527,3.0012940931863135,64.70588235294117,33.26468563300537,1.2037880520847952,2,-0.1484375,1.5390625,0.7265625,21.1015625,16.28125,0,2.5933014354066986,3.6666666666666665,13.125,1.0,12.875,-1.146341463414634,13.5,2.5933014354066986
2238,2000-02-08,14.625,15.0,12.6875,13.125,349900.0,0.11961722488038284,1.0555555555555556,8.0,39.34426229508197,41.776250988288794,-1.4340085904332547,-0.3681117917517387,6.052968034956969,9.164717096984958,12.076056490434826,2.3125,-0.17380563632069723,0.5593749999999993,-1.8536601192724298,2.9724101192724284,-0.6471425596362153,1.7658925596362138,1.1321539475951354,86.36363636363636,55.86161737024783,1.2065175596362148,2,-1.6484375,-0.0234375,-0.8359375,19.5390625,12.625,1,1.8547008547008548,-1.8,13.0625,3.6666666666666665,13.125,1.0,12.875,1.8547008547008548
2239,2000-02-09,13.625,15.25,13.375,15.125,272000.0,-0.06837606837606836,1.1428571428571428,-1.0,39.34426229508197,39.60148041527241,-0.5616587540403088,0.6271229669724558,7.052968034956969,10.164717096984958,12.652831515883106,1.875,-0.32085437028830555,-0.4171875000000007,-2.838165156340512,2.0037901563405125,-1.6276763281702564,0.793301328170255,1.8439122107394272,36.58536585365854,5.699837154627328,1.2104888281702564,2,-0.5234375,0.9765625,0.1640625,20.5390625,17.0,2,2.0137614678899083,1.0555555555555556,14.625,-1.8,13.0625,3.6666666666666665,13.125,2.0137614678899083
2240,2000-02-10,14.5625,14.6875,13.5,13.875,226900.0,0.0688073394495412,1.5333333333333334,-0.4583333333333333,49.60629921259842,39.82049864610167,-1.4672996823636186,-0.2908311460175703,6.115468034956969,9.227217096984958,13.260776180402528,1.1875,-0.5593460417242238,0.49843749999999964,-1.933571750950854,2.9304467509508534,-0.7175671254754263,1.7144421254754256,0.6875,73.17073170731707,38.26293434955486,1.2160046254754264,2,-1.4609375,0.0390625,-0.7734375,19.6015625,12.8125,3,1.7467811158798283,1.1428571428571428,13.625,1.0555555555555556,14.625,-1.8,13.0625,1.7467811158798283
2241,2000-02-11,15.75,16.375,14.5,14.625,303800.0,0.0815450643776825,-1.7272727272727273,1.6363636363636365,56.3573883161512,42.045972347896246,-2.4083692987452174,-1.4285111140150253,4.927968034956969,8.039717096984958,14.15407020754056,1.875,-0.7428635950952955,1.6078124999999996,-0.9385887111781344,4.154213711178135,0.33461189441093175,2.8810131055890675,-4.796875,83.05084745762711,43.13379239021753,1.273200605589068,2,-1.546875,-1.1484375,-1.9609375,18.4140625,8.6875,4,1.3392857142857144,1.5333333333333334,14.5625,1.1428571428571428,13.625,1.0555555555555556,14.625,1.3392857142857144
2242,2000-02-14,16.0,16.5,15.75,16.25,110600.0,0.015873015873015817,1.0,-0.2222222222222222,57.71812080536914,43.935601053982495,-2.3247631237101736,-1.6446974915888681,4.677968034956969,7.789717096984958,15.112773589579353,0.75,-0.8206304790989467,1.7828125000000004,-0.8930324077617975,4.458657407761798,0.4448900461191023,3.1207349538808984,-4.938437499999999,86.88524590163934,41.30671979354706,1.3379224538808985,2,-1.625,-1.3984375,-2.2109375,18.1640625,15.5,0,0.84765625,-1.7272727272727273,15.75,1.5333333333333334,14.5625,1.1428571428571428,13.625,0.84765625
2243,2000-02-15,15.0,16.03125,14.25,15.90625,245800.0,-0.0625,2.081081081081081,3.625,54.77707006369427,44.86321201344059,-1.0643704276167245,-0.8455676767723865,5.677968034956969,8.789717096984958,15.70112088618475,1.78125,-0.7177562437832989,0.8828125,-1.48715056253139,3.2527755625313883,-0.30216903126569505,2.067794031265695,-3.7208999999999985,52.0,0.6289941880070273,1.1849815312656942,2,-0.40625,-0.3984375,-1.2109375,19.1640625,22.0,1,0.95625,1.0,16.0,-1.7272727272727273,15.75,1.5333333333333334,14.5625,0.95625
2244,2000-02-16,15.25,15.4375,15.0,15.03125,152200.0,0.016666666666666607,-2.111111111111111,-0.2413793103448276,60.0,46.75732088741524,-1.1622505033186101,-1.2377884811896998,5.427968034956969,8.539717096984958,16.32126320177423,0.4375,-0.4629811297892079,1.1828125000000007,-1.0350014241094314,3.4006264241094346,0.07390553794528465,2.2917194620547168,-3.7620639999999987,58.333333333333336,2.241625956584336,1.1089069620547167,2,-0.65625,-0.6484375,-1.4609375,18.9140625,20.8125,2,0.7868852459016393,2.081081081081081,15.0,1.0,16.0,-1.7272727272727273,15.75,0.7868852459016393
2245,2000-02-17,18.125,18.25,15.5,15.5625,595100.0,0.18852459016393452,-1.0465116279069768,11.714285714285714,74.31693989071039,50.28502892331999,-3.5919538839458056,-4.096380654494727,2.552968034956969,5.664717096984958,17.377488394961507,3.0,-0.1796190230524104,3.9140625,1.084990344704483,6.743134655295517,2.4995264223522415,5.3285985776477585,-6.436581439999999,96.875,32.49856278366968,1.4145360776477587,2,-2.65625,-3.5234375,-4.3359375,16.0390625,19.4375,3,0.6896551724137931,-2.111111111111111,15.25,2.081081081081081,15.0,1.0,16.0,0.6896551724137931
2246,2000-02-18,21.75,24.0,18.75,18.75,762300.0,0.19999999999999996,-2.5,1.170731707317073,81.85654008438819,57.035653662563945,-6.554064841225104,-7.547172028112456,-1.0720319650430312,2.0397170969849583,19.002300949811442,5.875,0.106328055356542,7.182812500000001,2.778387252607505,11.587237747392496,4.980599876303753,9.385025123696249,-9.667886553599999,76.92307692307693,8.23307717484505,2.2022126236962474,2,-3.40625,-4.2734375,-7.9609375,12.4140625,12.0,4,0.2586206896551724,-1.0465116279069768,18.125,-2.111111111111111,15.25,2.081081081081081,15.0,0.2586206896551724
2247,2000-02-22,20.875,23.875,18.5,22.5625,421300.0,-0.04022988505747127,1.4927536231884058,-0.5625,76.82926829268293,61.20065432896405,-4.977786855666093,-6.5113067412340175,-0.19703196504303122,2.9147170969849583,20.658345762959417,5.375,0.5003236228776675,5.99375,0.7630681233478889,11.224431876652112,3.3784090616739455,8.609090938326057,-7.839455629311999,67.94871794871796,-3.8709662342538564,2.615340938326056,2,-2.1875,-3.3984375,-7.0859375,13.2890625,8.8125,1,0.1706586826347305,-2.5,21.75,-1.0465116279069768,18.125,-2.111111111111111,15.25,0.1706586826347305
2248,2000-02-23,36.625,38.75,22.75,22.75,4523500.0,0.7544910179640718,-1.3063063063063063,-8.222222222222221,88.22314049586777,66.63164079571803,-19.309504330002973,-21.63281773581914,-15.947031965043031,-12.835282903015042,23.01100623863891,17.875,1.3315610166251304,20.640625,9.606596070914541,31.67465392908546,15.12361053545727,26.15763946454273,-22.712299178967037,91.05263157894737,18.436815025548242,5.517014464542729,2,-10.5,-11.7734375,-22.8359375,-2.4609375,-7.9375,2,-0.13993174061433444,1.4927536231884058,20.875,-2.5,21.75,-1.0465116279069768,18.125,-0.13993174061433444
2249,2000-02-24,36.75,37.125,32.625,35.4375,2311400.0,0.0034129692832765013,3.3636363636363638,0.0945945945945946,90.12605042016807,71.13383537433688,-17.667147045132275,-21.05023520528213,-16.07203196504303,-12.960282903015042,25.490807409820736,4.5,2.439345001861575,19.63125,5.266871773216032,33.99562822678397,12.449060886608017,26.813439113391986,-20.353569261070334,91.39784946236558,17.922977648696687,7.182189113391985,2,-10.25,-11.8984375,-22.9609375,-2.5859375,-7.1875,3,0.006802721088435382,-1.3063063063063063,36.625,1.4927536231884058,20.875,-2.5,21.75,0.006802721088435382
2250,2000-02-25,45.875,48.0,34.125,36.125,2159500.0,0.2482993197278911,-1.018181818181818,7.428571428571429,92.3948220064725,75.13799467326147,-24.455080216197313,-29.10795602208912,-25.19703196504303,-22.08528290301504,28.306798660336206,13.875,3.637122837551864,27.13125,7.990845127474174,46.27165487252583,17.561047563737084,36.70145243626292,-27.2432123349633,92.79661016949152,19.47088357927008,9.570202436262916,2,-14.75,-16.3984375,-32.0859375,-11.7109375,-17.375,4,-0.21389645776566757,3.3636363636363638,36.75,-1.3063063063063063,36.625,1.4927536231884058,20.875,-0.21389645776566757
2251,2000-02-28,45.125,45.875,40.0,45.84375,825100.0,-0.016348773841961872,14.04,-0.07371794871794872,90.77901430842607,78.81142728471224,-21.344655914844076,-27.187280378336325,-24.44703196504303,-21.33528290301504,31.274969577157176,5.875,5.044313782372022,24.753125,2.5344349138419773,46.97181508615803,13.643779956920987,35.862470043079014,-22.969026854767705,90.2542372881356,15.183900388776905,11.109345043079013,2,-14.0,-15.6484375,-31.3359375,-10.9609375,-22.875,0,-0.16759002770083098,-1.018181818181818,45.875,3.3636363636363638,36.75,-1.3063063063063063,36.625,-0.16759002770083098
2252,2000-02-29,56.5,57.375,45.25,45.46875,904800.0,0.25207756232686984,-1.1144414168937329,-15.347826086956522,92.6208651399491,83.0162934042961,-29.46962096533603,-36.978010124934414,-35.82203196504303,-32.71028290301504,34.536839562799926,12.25,6.743960351260107,33.91875,6.822063345879741,61.01543665412026,20.370406672939872,47.46709332706013,-31.24274363219558,97.47292418772562,22.846674993228675,13.54834332706013,2,-20.3125,-22.3359375,-42.7109375,-22.3359375,-34.9375,1,-0.40265486725663713,14.04,45.125,-1.018181818181818,45.875,3.3636363636363638,36.75,-0.40265486725663713
2253,2000-03-01,53.4375,55.875,47.25,55.875,647100.0,-0.05420353982300885,6.076923076923077,-0.22096317280453256,88.88888888888889,86.226169947506,-22.776573355975792,-32.36029814264632,-32.75953196504303,-29.64778290301504,37.84920121045409,9.25,8.410163047076033,28.815625,-1.1221799099954524,58.75342990999545,13.84672254500228,43.78452745499773,-23.6837595236882,84.0909090909091,4.460543938968925,14.968902454997725,3,-17.0,-19.2734375,-39.6484375,-19.2734375,-27.0625,2,-0.4444444444444444,-1.1144414168937329,56.5,14.04,45.125,-1.018181818181818,45.875,-0.4444444444444444
2254,2000-03-02,50.40625,54.0,46.3125,53.59375,466700.0,-0.0567251461988304,2.84375,1.3076923076923077,83.63636363636364,87.26166147480079,-15.906731582167033,-27.850255265974056,-29.72828196504303,-26.61653290301504,40.82886533330143,7.6875,10.173578302609354,23.9390625,-7.61816071054038,55.49628571054038,8.160450894729806,39.71767410527019,-16.78553319037185,70.02688172043011,-9.990120058405267,15.778611605270191,3,-12.46875,-16.2421875,-36.6171875,-16.2421875,-22.71875,3,-0.43087414755114695,6.076923076923077,53.4375,-1.1144414168937329,56.5,14.04,45.125,-0.43087414755114695
2255,2000-03-03,50.296875,56.0,48.875,51.875,762000.0,-0.002169869807811531,-2.222614840989399,0.4950980392156863,83.08889554025741,87.39858985878625,-12.017637813339775,-26.133456232050527,-29.61890696504303,-26.50715790301504,43.99388611488257,7.125,12.267136766520139,21.95859375,-10.626238719291742,54.54342621929174,5.6661775153541285,38.25100998464587,-13.350558543719792,59.26258992805755,-19.529160205432802,16.29241623464587,3,-12.359375,-16.1328125,-36.5078125,-16.1328125,-26.796875,4,-0.4122398260329295,2.84375,50.40625,6.076923076923077,53.4375,-1.1144414168937329,56.5,-0.4122398260329295
2256,2000-03-06,50.625,54.0,46.75,49.8125,514400.0,0.006523765144454741,-1.09009009009009,-0.5148514851485149,83.11416616855948,88.09691184499476,-8.737997398669044,-24.778536744482505,-29.94703196504303,-26.83528290301504,47.168555017156024,7.25,14.546349435900407,20.41171875,-12.796888614724601,53.6203261147246,3.8074150676376988,37.0160224323623,-10.818667847599023,44.329896907216494,-32.05678783257082,16.6043036823623,3,-10.5625,-16.4609375,-36.8359375,-16.4609375,-28.4375,0,-0.437037037037037,-2.222614840989399,50.296875,2.84375,50.40625,6.076923076923077,53.4375,-0.437037037037037
2257,2000-03-07,46.9375,51.0,46.5,50.3125,353300.0,-0.07283950617283952,-1.1176470588235294,-4.153846153846154,79.05059693007391,87.07774033768433,-1.0781226891702786,-19.41869061051331,-26.25953196504303,-23.14778290301504,50.45143783007846,4.5,16.546183410488204,15.03046875,-17.94968326780608,48.01062076780609,-1.4596072589030413,31.520544758903043,-4.67155434893516,6.451612903225806,-70.00344986089472,16.490076008903042,3,-1.9375,-12.7734375,-33.1484375,-12.7734375,-27.6875,1,-0.525965379494008,-1.09009009009009,50.625,-2.222614840989399,50.296875,2.84375,50.40625,-0.525965379494008
2258,2000-03-08,41.75,48.0,35.125,47.25,749700.0,-0.11051930758988016,2.6785714285714284,1.6296296296296295,72.11789254042775,85.07683390660208,5.490159221955409,-12.748480886768391,-21.07203196504303,-17.96028290301504,51.94697393711172,12.875,18.130188640664844,8.486718750000001,-23.722977982983323,40.696415482983326,-7.618129616491657,24.591567116491664,15.625,31.736526946107784,-45.06884453452601,16.104848366491662,3,4.0,-7.046875,-27.9609375,-7.5859375,-22.4375,2,-0.4835329341317365,-1.1176470588235294,46.9375,-1.09009009009009,50.625,-2.222614840989399,50.296875,-0.4835329341317365
2259,2000-03-09,41.0625,43.25,35.8125,41.5,553300.0,-0.01646706586826352,2.7777777777777777,0.07954545454545454,69.87005955603681,82.57408252322034,7.659161351881693,-10.435048156048389,-20.38453196504303,-17.27278290301504,53.41116028978874,7.4375,20.05255310689279,6.427343749999999,-24.57514029169829,37.42982779169829,-9.073898270849142,21.92858577084914,15.8675,28.443113772455092,-43.93065966177136,15.501242020849142,3,5.1875,-6.25,-27.2734375,-6.8984375,-23.625,3,-0.35768645357686457,2.6785714285714284,41.75,-1.1176470588235294,46.9375,-1.09009009009009,50.625,-0.35768645357686457
2260,2000-03-10,40.0,49.0,39.625,43.9375,562700.0,-0.025875190258751957,-3.0,9.0,66.54390934844193,79.88129308322209,8.717378221274338,-7.767359111578045,-19.32203196504303,-16.21028290301504,55.16202896494664,9.375,19.98935131304419,4.092968749999997,-25.497208421019707,33.6831459210197,-10.702119835509855,18.88805733550985,16.493899999999996,25.82781456953642,-44.07150852765921,14.795088585509852,3,6.25,-4.96875,-26.2109375,-5.8359375,-22.3125,4,-0.30781250000000004,2.7777777777777777,41.0625,2.6785714285714284,41.75,-1.1176470588235294,46.9375,-0.30781250000000004
2261,2000-03-13,36.84375,39.0,36.0625,36.90625,252900.0,-0.07890624999999996,-2.6153846153846154,0.015873015873015872,63.90097932535365,76.69019465937816,11.818208971579693,-3.1092022424048764,-16.16578196504303,-13.054032903015042,56.01049139141274,3.9375,19.840240038764737,-0.11796875000000284,-28.145483417436864,27.909545917436855,-14.131726083718434,13.895788583718428,19.222772,10.826771653543307,-56.86887120066157,14.013757333718429,3,8.71875,-1.8125,-23.0546875,-2.6796875,-11.96875,0,-0.36217133163698045,-3.0,40.0,2.7777777777777777,41.0625,2.6785714285714284,41.75,-0.36217133163698045
2262,2000-03-14,29.5625,38.75,28.0,37.75,622300.0,-0.19762510602205263,1.1104294478527608,131.0,42.788768347160186,71.56795904363052,16.624813386452878,5.523400876516831,-8.884531965043031,-5.772782903015042,56.33072319009853,10.75,18.256682523960144,-8.077343749999997,-34.58446379608074,18.42977629608075,-21.33090377304037,5.1762162730403745,26.08519156,7.440476190476191,-54.93363332427435,13.253560023040373,3,12.4375,5.46875,-15.7734375,4.6015625,-4.5625,1,-0.2494714587737844,-2.6153846153846154,36.84375,-3.0,40.0,2.7777777777777777,41.0625,-0.2494714587737844
2263,2000-03-15,29.34375,32.125,28.5,32.0,376400.0,-0.007399577167019,1.4946236559139785,0.3244274809160305,42.45222929936306,66.99194411729712,14.60200526149999,7.243209761030073,-8.665781965043031,-5.554032903015042,57.87784165643106,3.625,16.67276805754481,-9.013281249999999,-33.651530079960956,15.624967579960959,-21.332405664980477,3.3058431649804803,25.1980338976,6.398809523809524,-50.14336812353446,12.319124414980479,3,12.65625,5.6875,-15.5546875,4.8203125,-5.28125,2,-0.3439829605963791,1.1104294478527608,29.5625,-2.6153846153846154,36.84375,-3.0,40.0,-0.3439829605963791
2264,2000-03-16,27.25,31.5,25.625,30.3125,351300.0,-0.07135250266240678,1.160919540229885,1.1529411764705881,27.843866171003725,60.853607520713375,14.601068030993076,10.837720258399223,-6.215904730605459,-3.4602829030150417,59.33874475122272,5.875,13.407084297892418,-11.70703125,-34.49062160836097,11.076559108360964,-23.098826429180484,-0.3152360708195161,26.230112541696002,6.951871657754011,-43.14528024304905,11.391795179180482,3,12.5625,8.125,-13.4609375,6.9140625,-4.0625,3,-0.29128440366972475,1.4946236559139785,29.34375,1.1104294478527608,29.5625,-2.6153846153846154,36.84375,-0.29128440366972475
2265,2000-03-17,30.625,32.1875,27.125,27.125,212400.0,0.12385321100917435,-1.8928571428571428,-1.1428571428571428,33.76487053883834,55.37035245074436,9.099017923920627,8.90370200704212,-9.172098168641185,-6.835282903015042,59.759064925900816,5.0625,10.342417283913953,-8.95703125,-29.949880505895607,12.035818005895607,-19.453455877947803,1.5393933779478033,21.18380578919424,37.38317757009346,-7.319005023864513,10.496424627947803,3,7.6875,4.8125,-16.7734375,3.5390625,-5.125,4,-0.43061224489795913,1.160919540229885,27.25,1.4946236559139785,29.34375,1.1104294478527608,29.5625,-0.43061224489795913
2266,2000-03-20,27.375,31.75,27.25,31.5,246000.0,-0.10612244897959189,-1.0571428571428572,-1.1785714285714286,10.13686911890504,47.71327158283672,9.72708205267162,13.277462348336947,-5.536451746704422,-3.5852829030150417,58.73653767440328,4.5,7.454123369716463,-12.48828125,-32.60777643892242,7.631213938922421,-22.548028844461214,-2.4285336555387893,22.86277744184258,13.333333333333334,-23.67363385729889,10.05974759446121,3,9.9375,8.4375,-13.5234375,6.7890625,-1.25,0,-0.3538812785388128,-1.8928571428571428,30.625,1.160919540229885,27.25,1.4946236559139785,29.34375,-0.3538812785388128
2267,2000-03-21,24.4375,27.0625,20.5,27.0,538200.0,-0.10730593607305938,3.883720930232558,0.6212121212121212,10.171673819742495,40.83035839164947,10.211123918076105,17.386979877958098,-2.283815279119686,-0.6477829030150417,57.65903129983059,6.875,4.359335777857311,-15.603906250000001,-35.067974325098604,3.860161825098597,-25.3359402875493,-5.871872212450704,24.323510795332027,33.68983957219251,2.529673457076683,9.7320340375493,3,10.3125,11.375,-10.03515625,9.7265625,1.5625,1,0.01790281329923271,-1.0571428571428572,27.375,-1.8928571428571428,30.625,1.160919540229885,27.25,0.01790281329923271
2268,2000-03-22,31.5,31.75,23.5,24.5,403500.0,0.289002557544757,1.2,-2.731707317073171,26.62287480680061,36.02511564173433,1.7229438358506926,10.456975899843783,-8.99097139484806,-7.710282903015042,54.80525072782765,8.25,1.169363433151858,-8.28515625,-28.07089141697982,11.50057891697982,-18.17802383348991,1.6077113334899096,15.000129931705466,94.11764705882352,65.07005996857995,9.89286758348991,3,3.25,4.3125,-17.01171875,2.6640625,-2.9375,2,-0.2063492063492064,3.883720930232558,24.4375,-1.0571428571428572,27.375,-1.8928571428571428,30.625,-0.2063492063492064
2269,2000-03-23,37.0,38.0625,32.25,32.5625,800100.0,0.17460317460317465,-1.2962962962962963,0.6339285714285714,35.492669621547904,32.57497789430167,-4.932644013598569,5.245610778424236,-14.051293953476815,-13.210282903015042,52.08443153894632,6.5625,-1.658965018357037,-2.797656250000003,-22.575632030303787,16.98031953030378,-12.686644140151898,7.091331640151889,7.420119537169029,93.95017793594306,65.8856437607152,9.888987890151892,3,-7.25,-0.8125,-22.40234375,-2.8359375,-7.0625,3,-0.34966216216216217,1.2,31.5,3.883720930232558,24.4375,-1.0571428571428572,27.375,-0.34966216216216217
2270,2000-03-24,36.0625,42.0,35.9375,37.625,772100.0,-0.02533783783783783,-5.689655172413793,-0.352112676056338,34.32032301480484,29.288238304240686,-5.154462521666623,5.702669415853322,-12.676952582667504,-12.272782903015042,48.79547207649343,6.0625,-3.951175573062436,-3.2445312500000014,-22.87400734394764,16.38494484394764,-13.059269296973824,6.570206796973821,6.4440099741955095,72.38372093023256,44.460874352120626,9.81473804697382,3,-4.8125,0.375,-21.46484375,-1.8984375,-8.5,4,-0.35701906412478335,-1.2962962962962963,37.0,1.2,31.5,3.883720930232558,24.4375,-0.35701906412478335
2271,2000-03-27,37.5625,38.75,35.625,36.125,404100.0,0.04159445407279039,-1.564102564102564,-0.92,39.406779661016955,28.912461783558108,-7.310570531664272,3.8019862142663925,-13.71568922812348,-13.772782903015042,45.31031992795902,3.125,-6.071608821990708,-1.3664062499999972,-20.814516071711097,18.081703571711103,-11.090461160855547,8.357648660855553,4.4375,79.36046511627907,46.70901069915601,9.72405491085555,3,-6.3125,0.375,-22.52734375,-3.3984375,-10.4375,0,-0.32113144758735446,-5.689655172413793,36.0625,-1.2962962962962963,37.0,1.2,31.5,-0.32113144758735446
2272,2000-03-28,33.75,38.0625,32.375,37.625,412800.0,-0.1014975041597338,1.394736842105263,-2.6956521739130435,40.67055393586006,28.714497854279998,-3.175549974133709,6.137392038553045,-9.486791555868074,-9.960282903015042,41.06500321808606,5.6875,-8.045188500103265,-4.041406250000001,-21.74532935761922,13.662516857619217,-12.89336780380961,4.810555303809608,8.25,55.4054054054054,21.70305734895213,8.851961553809609,3,-2.5,4.1875,-15.83984375,0.4140625,-4.5625,1,-0.22592592592592597,-1.564102564102564,37.5625,-5.689655172413793,36.0625,-1.2962962962962963,37.0,-0.22592592592592597
2273,2000-03-29,29.6875,34.125,28.5625,34.125,410500.0,-0.12037037037037035,1.5070422535211268,1.1451612903225807,37.7027027027027,29.809924135579884,1.0514053283957452,8.77950144036712,-5.1271100733253405,-5.897782903015042,36.3827157398286,5.5625,-9.862756259428828,-6.916406250000001,-23.341401102373432,9.508588602373429,-15.128903676186717,1.2960911761867138,10.592500000000001,8.372093023255815,-24.921664980842777,8.212497426186715,3,1.5625,9.25,-11.60546875,4.4765625,0.5625,2,-0.12421052631578944,1.394736842105263,33.75,-1.564102564102564,37.5625,-5.689655172413793,36.0625,-0.12421052631578944
2274,2000-03-30,28.6875,29.0,27.0,28.0,1786400.0,-0.03368421052631576,2.0476190476190474,-0.15492957746478872,37.75372124492557,30.253129769589574,2.5443210292534104,8.505016561205466,-3.811242998932798,-4.897782903015042,31.68644557391611,2.6875,-9.789642914816909,-6.830468750000001,-22.25455623727028,8.593618737270276,-14.542512493635144,0.8815749936351374,10.010100000000001,11.25,-22.038532888374057,7.712043743635139,3,2.5625,10.25,-3.19921875,5.4765625,-0.8125,3,-0.004357298474945481,1.5070422535211268,29.6875,1.394736842105263,33.75,-1.564102564102564,37.5625,-0.004357298474945481
2275,2000-03-31,29.5625,30.25,28.5,28.9375,498800.0,0.030501089324618702,-1.3333333333333333,0.9090909090909091,41.70818505338079,33.7610537623091,1.6793580920471527,6.321088705221776,-4.321457932172628,-5.772782903015042,26.72850702022827,1.75,-9.64900749153346,-4.918750000000003,-18.87803348428878,9.040533484288773,-11.89839174214439,2.060891742144385,7.679292000000004,21.808510638297875,-13.729686513369295,6.979641742144388,3,1.6875,9.375,-3.88671875,4.6015625,-2.4375,4,0.012684989429175397,2.0476190476190474,28.6875,1.5070422535211268,29.6875,1.394736842105263,33.75,0.012684989429175397
2276,2000-04-03,28.5,30.25,28.5,29.375,228600.0,-0.03594080338266381,-3.0,-1.4,48.59038142620233,38.029799051915745,3.2611681028184023,5.94590089484651,-2.8788494297016562,-4.710282903015042,22.2233129119301,1.75,-8.647091444486943,-4.875,-16.807013412620186,7.057013412620186,-10.841006706310097,1.0910067063100932,7.402448640000003,13.559322033898304,-24.478303982109303,5.966006706310093,4,4.25,10.4375,1.80078125,5.6640625,-2.5,0,-0.03289473684210531,-1.3333333333333333,29.5625,2.0476190476190474,28.6875,1.5070422535211268,29.6875,-0.03289473684210531
2277,2000-04-04,22.25,29.0,20.5,28.625,640800.0,-0.2192982456140351,1.3859649122807018,7.285714285714286,41.887062187276626,39.72581987196864,10.245682329742095,10.805550565021619,3.6874779756497915,1.5397170969849583,17.681884134806435,8.5,-8.275577769209931,-9.890625,-20.994176544793916,1.2129265447939197,-15.442400772396958,-4.338849227603042,12.420252748800003,12.844036697247708,-27.989643114712905,5.55177577239696,4,9.0,16.6875,8.05078125,11.9140625,3.375,1,0.2191011235955056,-3.0,28.5,-1.3333333333333333,29.5625,2.0476190476190474,28.6875,0.2191011235955056
2278,2000-04-05,21.5625,23.125,20.75,21.25,1412600.0,-0.030898876404494402,-2.619047619047619,-0.049019607843137254,43.279172821270315,40.59098689416002,10.477083358503286,10.438284676211971,4.690845991817049,2.2272170969849583,16.035265792979754,2.375,-6.742395010781543,-9.568750000000001,-20.66452399994681,1.5270239999468025,-15.116636999973402,-4.020863000026601,11.974132528896,10.897435897435898,-32.80838658216008,5.547886999973402,4,9.6875,16.6875,13.61328125,12.6015625,4.9375,2,0.3536231884057972,1.3859649122807018,22.25,-3.0,28.5,-1.3333333333333333,29.5625,0.3536231884057972
2279,2000-04-06,26.375,27.0,22.375,23.25,876700.0,0.22318840579710142,1.1142857142857143,10.0,45.14285714285714,41.793490686165825,4.468880019652005,4.710526760170705,0.27276715323575473,-2.5852829030150417,14.086286753627325,5.4375,-4.792512780621003,-4.021875000000001,-14.261200716004055,6.217450716004052,-9.141537858002025,1.0977878580020253,6.118701926584322,60.256410256410255,15.10016576806845,5.119662858002026,4,3.25,11.875,8.92578125,7.7890625,0.625,3,0.14691943127962093,-2.619047619047619,21.5625,1.3859649122807018,22.25,-3.0,28.5,0.14691943127962093
2280,2000-04-07,27.6875,28.0,25.5,27.5625,368900.0,0.04976303317535535,5.666666666666667,0.04,50.373692077727945,43.012036510244826,2.060093762546728,2.5595385819780034,-0.5997646399922658,-3.8977829030150417,11.384610638043307,2.5,-3.89475126835994,-2.09375,-11.333809559217983,7.146309559217983,-6.713779779608991,2.5262797796089913,3.8467057724575753,73.71794871794873,23.522749921246117,4.620029779608991,4,1.59375,10.5625,8.36328125,6.4765625,-1.3125,4,0.006772009029345272,1.1142857142857143,26.375,-2.619047619047619,21.5625,1.3859649122807018,22.25,0.006772009029345272
2281,2000-04-10,23.5,27.75,23.5,27.375,182600.0,-0.1512415349887133,-1.1935483870967742,-31.0,48.911465892597974,43.927693394326816,4.51818764875469,6.0039259805873755,4.014308953148081,0.2897170969849583,9.426144539793558,4.25,-3.873732440995525,-5.614062499999999,-14.631253569628342,3.4031285696283433,-10.122658034814172,-1.1054669651858262,7.151469310660968,35.294117647058826,-16.28710423086394,4.508595534814171,4,3.8125,13.75,12.55078125,10.6640625,1.625,0,0.1542553191489362,5.666666666666667,27.6875,1.1142857142857143,26.375,-2.619047619047619,21.5625,0.1542553191489362
2282,2000-04-11,22.1875,23.0,21.0,22.875,523000.0,-0.05585106382978722,3.2666666666666666,0.1774193548387097,37.52093802345058,43.90749731885436,4.490263563764849,7.099579358978513,5.7549856853081245,1.6022170969849583,8.993949647862268,2.5,-3.795584607756531,-6.557812500000001,-16.086471552501393,2.970846552501392,-11.322142026250695,-1.793482973749306,7.65185176580809,19.82758620689655,-25.283619892305428,4.764329526250696,4,3.1875,13.5625,14.92578125,11.9765625,2.1875,1,0.17183098591549295,-1.1935483870967742,23.5,5.666666666666667,27.6875,1.1142857142857143,26.375,0.17183098591549295
2283,2000-04-12,19.25,22.25,18.8125,22.25,257500.0,-0.13239436619718314,1.2916666666666667,4.363636363636363,24.46043165467627,42.430465142159996,6.472115754188575,9.741563288273326,9.085282137148553,4.539717096984958,8.646269556427029,3.4375,-4.305039681990117,-8.990625000000001,-19.41313629892968,1.4318862989296761,-14.20188064946484,-3.7793693505351627,9.842203624543444,4.761904761904762,-32.75991045092469,5.211255649464838,4,5.28125,14.65625,20.33203125,14.9140625,4.375,2,0.3311688311688312,3.2666666666666666,22.1875,-1.1935483870967742,23.5,5.666666666666667,27.6875,0.3311688311688312
2284,2000-04-13,19.3125,20.625,19.125,19.125,248400.0,0.0032467532467532756,-15.0,-0.0625,25.276752767527682,40.604750443731874,5.520456152184661,9.543200604291187,9.396195275421626,4.477217096984958,8.766375710365477,1.5,-4.707717241476772,-8.53125,-19.69101236541946,2.6285123654194607,-14.111131182709734,-2.9513688172902697,8.7517332620891,5.442176870748299,-26.52682910929711,5.579881182709731,4,5.21875,14.59375,20.9140625,14.8515625,2.8125,3,0.3721682847896439,1.2916666666666667,19.25,3.2666666666666666,22.1875,-1.1935483870967742,23.5,0.3721682847896439
2285,2000-04-14,17.4375,19.4375,17.0,19.1875,434800.0,-0.09708737864077666,1.1666666666666667,-9.333333333333334,20.62043795620437,37.496978947065436,6.140377503928747,10.940494491343543,11.650668420561939,6.352217096984958,8.902589526419666,2.4375,-4.708413558082356,-9.746875,-21.741835221846728,2.2480852218467273,-15.744355110923365,-3.749394889076637,9.70155993588019,4.069767441860465,-20.99968382724706,5.997480110923363,4,5.5625,15.5625,23.09375,16.7265625,3.625,4,0.5483870967741935,-15.0,19.3125,1.2916666666666667,19.25,3.2666666666666666,22.1875,0.5483870967741935
2286,2000-04-17,17.6875,18.0,15.125,17.0,279600.0,0.014336917562723928,3.380952380952381,-0.39285714285714285,23.82892057026477,35.49051876739745,4.6883610492466445,10.464014616184485,11.782811021481244,6.102217096984958,9.137628497138984,2.875,-4.6784972514772285,-9.0125,-21.735355521917242,3.71035552191724,-15.373927760958622,-2.6510722390413797,8.234872743574567,32.53968253968254,10.840423235112837,6.36142776095862,4,3.875,10.875,22.953125,16.4765625,4.4375,0,0.49116607773851584,1.1666666666666667,17.4375,-15.0,19.3125,1.2916666666666667,19.25,0.49116607773851584
2287,2000-04-18,24.875,25.875,17.734375,17.75,443600.0,0.40636042402826855,-1.275109170305677,10.363636363636363,42.883548983364136,35.44656056318565,-2.3329601635022,3.489900584960033,5.070866823041808,-1.0852829030150417,9.36198333823515,8.1875,-4.834908421071887,-1.8468750000000007,-14.554847205107727,10.861097205107727,-8.200861102553866,4.507111102553864,-9.75,90.69767441860465,64.5320033861268,6.353986102553864,4,-3.3125,3.6875,15.421875,9.2890625,-4.875,1,0.01005025125628145,3.380952380952381,17.6875,1.1666666666666667,17.4375,-15.0,19.3125,0.01005025125628145
2288,2000-04-19,25.0,26.9375,24.75,24.75,319200.0,0.005025125628140614,-16.5,0.03508771929824561,44.4022770398482,35.364273885073544,-2.1445997382308164,3.007146715931885,5.382308314252128,-1.2102829030150417,9.490068221156376,2.1875,-5.3430096932704245,-1.3968750000000014,-13.92147415053492,11.127724150534918,-7.659174575267464,4.865424575267458,-9.875,83.5978835978836,53.25095399081188,6.26229957526746,4,-3.4375,3.5625,13.515625,9.1640625,-5.375,2,-0.025000000000000022,-1.275109170305677,24.875,3.380952380952381,17.6875,1.1666666666666667,17.4375,-0.025000000000000022
2289,2000-04-20,24.0625,25.875,23.75,25.875,287500.0,-0.03749999999999998,1.3448275862068966,-7.25,41.66666666666667,34.39682661717785,-1.7540851888654885,3.083814205735795,6.786592372751528,-0.2727829030150417,8.846585741491802,2.125,-5.05070751395462,-1.6875,-13.201936019280595,9.826936019280597,-7.444718009640297,4.069718009640297,-8.465,75.66137566137566,42.407116313142595,5.757218009640298,4,-2.625,4.5,14.453125,10.1015625,-3.0625,3,-0.018181818181818188,-16.5,25.0,-1.275109170305677,24.875,3.380952380952381,17.6875,-0.018181818181818188
2290,2000-04-24,23.1875,23.375,21.25,22.25,207200.0,-0.036363636363636376,2.238095238095238,-0.5172413793103449,41.904761904761905,33.618303951862735,-1.7707520662918093,3.1039357596569346,8.097609879878483,0.6022170969849583,7.851873918751849,2.8125,-4.796467700873162,-1.9187499999999993,-12.398767012340606,8.561267012340608,-7.158758506170301,3.3212585061703024,-7.136399999999998,68.25396825396825,31.165542007628176,5.2400085061703034,4,-2.15625,5.375,14.40625,10.9765625,-2.8125,0,-0.04582210242587603,1.3448275862068966,24.0625,-16.5,25.0,-1.275109170305677,24.875,-0.04582210242587603
2291,2000-04-25,25.5,25.625,24.125,24.25,91200.0,0.09973045822102433,1.0,1.3333333333333333,55.62770562770563,35.63016701900218,-4.212730888922451,-0.16716209367686474,6.2187060442067335,-1.7102829030150417,6.722067556092169,2.4375,-4.938856521975037,0.9968749999999993,-7.701797293577556,9.695547293577555,-3.3524611467887766,5.346211146788775,-9.013444,84.38030560271646,42.39823274899255,4.349336146788778,4,-4.46875,3.0625,11.375,8.6640625,-0.625,1,-0.1740196078431373,2.238095238095238,23.1875,1.3448275862068966,24.0625,-16.5,25.0,-0.1740196078431373
2292,2000-04-26,26.125,26.5,25.125,25.625,176500.0,0.02450980392156854,1.2,0.4,57.9175704989154,39.3476268905843,-4.716443613712041,-1.467960631939313,6.035445096487983,-2.3352829030150417,6.023693619270914,1.375,-5.4847413446679845,2.0031250000000007,-5.586847934387713,9.593097934387714,-1.7918614671938577,5.798111467193859,-9.220406239999999,85.71428571428571,38.156109501197676,3.794986467193857,4,-5.09375,2.4375,10.4375,8.0390625,-1.265625,2,-0.15311004784688997,1.0,25.5,2.238095238095238,23.1875,1.3448275862068966,24.0625,-0.15311004784688997
2293,2000-04-27,26.0,26.125,23.5,24.5,218100.0,-0.004784688995215336,2.0,3.0,49.22279792746114,42.00829857502136,-3.948489384347134,-1.7216535797065617,6.64207726127907,-2.2102829030150417,5.978066381055565,2.625,-5.672588194381213,2.0625,-5.126787535156673,9.251787535156673,-1.5321437675783365,5.6571437675783365,-8.694089990399998,90.47619047619048,42.685004403182916,3.5946437675783365,4,-4.96875,2.5625,9.28125,8.1640625,-1.875,3,-0.23076923076923073,1.2,26.125,1.0,25.5,2.238095238095238,23.1875,-0.23076923076923073
2294,2000-04-28,28.5625,29.0,25.875,25.875,213300.0,0.09855769230769229,-1.3255813953488371,1.7916666666666667,51.72413793103448,45.464265238891365,-5.655641939306829,-4.52605143333566,4.592856631571465,-4.772782903015042,6.144136515744807,3.125,-5.169839906894929,4.631250000000001,-2.5408473406081917,11.803347340608195,1.0452013296959066,8.217298670304096,-10.871326390783999,94.35483870967742,47.7842419980072,3.586048670304096,4,-6.5,0.0,6.71875,5.6015625,-3.5625,4,-0.312910284463895,2.0,26.0,1.2,26.125,1.0,25.5,-0.312910284463895
2295,2000-05-01,29.9375,32.625,28.5625,28.625,370500.0,0.04814004376367609,-4.6521739130434785,0.4883720930232558,64.26592797783934,49.95726606195521,-5.666994197432544,-6.188820973208337,3.6650123075503416,-6.147782903015042,6.343706007637784,4.0625,-3.8279773260814274,5.987500000000001,-1.2482618811014774,13.223261881101479,2.36961905944926,9.605380940550742,-11.567796807336958,70.54794520547945,21.619393259369915,3.6178809405507395,5,-4.7578125,-1.375,3.03125,4.2265625,-3.375,0,-0.29853862212943627,-1.3255813953488371,28.5625,2.0,26.0,1.2,26.125,-0.29853862212943627
2296,2000-05-02,27.5625,29.75,27.5625,29.75,106600.0,-0.07933194154488521,1.0,-1.6666666666666667,61.37566137566138,52.0119452166549,-1.9488593239795335,-4.097751128080496,6.351927193422185,-3.7727829030150417,6.489442156785549,2.375,-2.517975878920204,3.6593750000000007,-3.4635442483434957,10.782294248343497,0.09791537582825427,7.220834624171747,-8.05237306275,44.52054794520548,-7.754928881896049,3.5614596241717478,5,-0.625,-0.625,6.28125,6.6015625,-4.5,1,-0.26077097505668934,-4.6521739130434785,29.9375,-1.3255813953488371,28.5625,2.0,26.0,-0.26077097505668934
2297,2000-05-03,27.125,28.1875,26.5,27.1875,145000.0,-0.015873015873015928,-1.5714285714285714,0.02857142857142857,68.63905325443787,54.70492035160931,-1.2947940619249039,-3.453357688862056,7.130897481286489,-3.3352829030150417,6.222163262048372,1.6875,-0.7621991402759285,2.9781249999999986,-4.2396202877941676,10.195870287794165,-0.6307476438970845,6.586997643897082,-6.565683217730001,39.726027397260275,-17.792918951258535,3.608872643897083,5,-0.1875,-0.53125,7.46875,7.0390625,0.0,2,-0.08294930875576034,1.0,27.5625,-4.6521739130434785,29.9375,-1.3255813953488371,28.5625,-0.08294930875576034
2298,2000-05-04,29.1875,30.0,26.5625,26.5625,101800.0,0.07603686635944706,-1.619047619047619,-42.0,71.35135135135135,58.0032186499076,-3.0182295847697986,-5.180952377941679,4.93312731965856,-5.397782903015042,6.046177544600958,3.4375,0.8995441691229864,4.659375000000001,-2.7855405866340384,12.10429058663404,0.9369172066829812,8.38183279331702,-7.662928560311602,49.074074074074076,-14.411267321572417,3.722457793317019,5,-2.25,-4.5625,5.40625,4.9765625,-5.3125,3,-0.14828693790149894,-1.5714285714285714,27.125,1.0,27.5625,-4.6521739130434785,29.9375,-0.14828693790149894
2299,2000-05-05,30.25,30.75,28.5625,28.5625,96200.0,0.036402569593147804,-1.5925925925925926,0.6428571428571429,78.71148459383754,62.092854504249345,-3.4763014189159556,-6.259173309951553,3.7408847830219116,-6.460282903015042,6.515598551959924,2.1875,1.4365303363624555,5.528124999999999,-2.3104472845762842,13.366697284576283,1.6088388577118558,9.447411142288143,-7.837394275486673,61.224489795918366,-9.372664067650057,3.9192861422881426,5,-2.1875,-6.375,4.84375,3.9140625,-5.4375,4,-0.2024793388429752,-1.619047619047619,29.1875,-1.5714285714285714,27.125,1.0,27.5625,-0.2024793388429752
2300,2000-05-08,27.875,30.0625,27.875,29.875,56900.0,-0.07851239669421484,-1.1875,-1.1851851851851851,70.84398976982098,63.78355274226216,-0.40951949785638675,-4.078513555971789,5.661698498806679,-4.085282903015042,7.11145500239411,2.375,1.8726084445222781,3.1437500000000007,-4.710190093991116,10.997690093991118,-0.7832200469955559,7.070720046995557,-4.645402733447739,32.35294117647059,-41.27953592183608,3.9269700469955575,5,0.1875,-4.0,7.21875,6.2890625,-3.875,0,-0.10313901345291476,-1.5925925925925926,30.25,-1.619047619047619,29.1875,-1.5714285714285714,27.125,-0.10313901345291476
2301,2000-05-09,27.125,28.25,25.5,28.25,60400.0,-0.026905829596412523,3.888888888888889,0.5625,56.25,63.598267131271555,0.6651781442613753,-3.2074613134186087,5.9636112525985325,-3.3352829030150417,7.268679102324155,2.75,2.510921182492268,2.2124999999999986,-5.688969716718006,10.113969716718003,-1.7382348583590037,6.163234858359001,-3.1437705147719193,30.952380952380953,-38.84756359861038,3.950734858359002,5,0.9375,-3.25,7.96875,7.0390625,-3.5625,1,-0.020737327188940058,-1.1875,27.875,-1.5925925925925926,30.25,-1.619047619047619,29.1875,-0.020737327188940058
2302,2000-05-10,26.0,26.625,25.625,26.625,46300.0,-0.04147465437788023,2.2,0.5555555555555556,52.631578947368425,63.977020577927924,1.978659390304621,-1.87850555325209,6.251506467259638,-2.2102829030150417,7.06788221595912,1.5,3.2254765537092993,0.8968750000000014,-6.911192163450153,8.704942163450156,-3.0071585817250757,4.8009085817250785,-1.3272688735901674,9.523809523809524,-56.11294203581526,3.9040335817250766,5,3.0625,-2.125,9.84375,8.1640625,-0.421875,2,-0.11298076923076927,3.888888888888889,27.125,-1.1875,27.875,-1.5925925925925926,30.25,-0.11298076923076927
2303,2000-05-11,25.625,26.25,25.4375,25.875,131200.0,-0.014423076923076872,-1.6,0.4,54.23728813559322,64.25625948954557,2.5645627829315885,-1.0555364544838781,5.866513495244526,-1.8352829030150417,6.533242796624212,0.8125,3.2603840269916304,0.203125,-7.103243324421264,7.509493324421264,-3.450059162210632,3.856309162210632,-0.3160873637029553,3.5294117647058822,-58.32608385919362,3.6531841622106325,5,3.40625,-1.75,9.46875,8.5390625,-0.5,3,0.05853658536585371,2.2,26.0,3.888888888888889,27.125,-1.1875,27.875,0.05853658536585371
2304,2000-05-12,26.5,27.0625,25.25,25.6875,153400.0,0.034146341463414664,-1.1481481481481481,-3.25,58.983050847457626,63.66927314172538,1.5267880589481706,-1.4381949765136675,4.323739889275995,-2.7102829030150417,6.029021418449055,1.8125,3.1966901851512723,0.71875,-6.006289131171698,7.443789131171698,-2.643769565585849,4.081269565585849,6.125,25.97402597402597,-33.62331337758629,3.3625195655858495,5,1.5,-2.625,8.25,7.6640625,-0.9375,4,-0.09905660377358494,-1.6,25.625,2.2,26.0,3.888888888888889,27.125,-0.09905660377358494
2305,2000-05-15,27.0,27.0,25.875,26.625,47100.0,0.018867924528301883,5.0,0.46153846153846156,54.51127819548873,62.90656389948396,0.6328329101498298,-1.2491068307652071,3.1515343044351596,-3.2102829030150417,5.191678758627334,1.125,3.4737384411517134,0.7406250000000014,-4.729279953229945,6.210529953229948,-1.9943274766149734,3.4755774766149763,5.477499999999999,58.333333333333336,1.793588722460278,2.7349524766149735,5,1.0,-3.125,6.9375,7.1640625,0.875,0,-0.08101851851851849,-1.1481481481481481,26.5,-1.6,25.625,2.2,26.0,-0.08101851851851849
2306,2000-05-16,26.375,27.75,26.0,27.375,79800.0,-0.02314814814814814,1.0,-2.6666666666666665,50.75187969924812,60.91910017112955,1.1976134500357887,0.06335817616117723,3.072628674147431,-2.5852829030150417,4.105174492792816,1.75,3.4734266151088917,-0.3187500000000014,-4.014609169394998,3.377109169394995,-2.1666795846974978,1.529179584697495,5.957949999999997,45.0,-7.525112350268358,1.8479295846974981,5,1.625,-2.5,7.390625,7.7890625,-1.125,1,-0.09004739336492895,5.0,27.0,-1.1481481481481481,26.5,-1.6,25.625,-0.09004739336492895
2307,2000-05-17,25.125,26.75,24.4375,26.75,57500.0,-0.04739336492891,1.8461538461538463,1.625,47.53521126760564,58.2728623840467,2.3848735456857995,1.4050874254243126,3.7085622594541796,-1.3352829030150417,4.220279228320219,2.3125,2.970835135727853,-1.5812500000000007,-5.2528201861165655,2.090320186116564,-3.4170350930582813,0.2545350930582799,7.066291,20.754716981132077,-25.855742984079086,1.8357850930582817,5,2.46875,-1.25,7.15625,9.0390625,0.5625,2,-0.062189054726368154,1.0,26.375,5.0,27.0,-1.1481481481481481,26.5,-0.062189054726368154
2308,2000-05-18,24.375,25.125,23.9375,24.5,42300.0,-0.02985074626865669,-1.375,0.07692307692307693,36.86274509803921,53.6230024400691,2.660176304831232,2.219666674150009,3.9903542756981167,-0.5852829030150417,4.433076864390106,1.1875,2.6624575115699507,-2.3000000000000007,-6.042668271363997,1.4426682713639956,-4.171334135681999,-0.4286658643180026,7.506139359999999,11.475409836065573,-27.893793661554945,1.8713341356819975,5,2.625,-0.5,6.1875,9.7890625,2.6875,3,0.049358974358974406,1.8461538461538463,25.125,1.0,26.375,5.0,27.0,0.049358974358974406
2309,2000-05-19,23.625,24.109375,23.125,23.875,53200.0,-0.03076923076923077,1.7391304347826086,2.0,29.387755102040813,49.01675414364908,2.650299463743842,3.093832103757798,4.275941362810691,0.1647170969849583,4.598968890367478,1.25,2.1902983884742717,-3.0281249999999993,-6.839567907807325,0.7833179078073265,-4.933846453903662,-1.1224035460963364,7.779520998399999,10.81081081081081,-23.59769229470938,1.9057214539036622,5,2.0625,0.25,5.59375,10.5390625,1.125,4,0.06349206349206349,-1.375,24.375,1.8461538461538463,25.125,1.0,26.375,0.06349206349206349
2310,2000-05-22,22.125,23.625,21.0,23.625,120900.0,-0.06349206349206349,2.5,6.0,31.16883116883116,46.229957606852544,3.6306929635128817,4.753885097718047,5.318775921817352,1.6647170969849583,4.559515641777097,2.625,1.359974893655565,-4.475000000000001,-8.512733209820244,-0.4372667901797591,-6.493866604910124,-2.4561333950898785,8.617159318528,16.666666666666664,-15.78267234755807,2.018866604910121,5,2.25,1.75,7.09375,12.578125,6.875,0,0.15536723163841804,1.7391304347826086,23.625,-1.375,24.375,1.8461538461538463,25.125,0.15536723163841804
2311,2000-05-23,21.0625,23.3125,21.0,21.8125,105700.0,-0.04802259887005644,-4.285714285714286,0.5,29.875518672199163,43.70150646516707,4.182639745919818,5.76233086495996,6.004089315413712,2.7272170969849583,4.902468899770573,2.3125,0.1683773150820933,-5.315625000000001,-10.037577337919139,-0.5936726620808628,-7.6766011689595715,-2.95464883104043,8.7054433866752,1.0869565217391304,-29.18440560938885,2.3609761689595694,5,3.3125,2.8125,6.9375,13.75,8.875,1,0.3234421364985163,2.5,22.125,1.7391304347826086,23.625,-1.375,24.375,0.3234421364985163
2312,2000-05-24,22.125,22.125,20.0,21.0,165000.0,0.05044510385756684,2.7777777777777777,-1.5,24.888888888888886,40.44057321553326,2.807952170280661,4.62175570158923,4.803704644106226,1.6647170969849583,5.495871867521491,2.125,-0.7314465618384745,-4.053125000000001,-9.144603142057935,1.0383531420579324,-6.5988640710289665,-1.5073859289710363,6.76614904800768,41.46341463414634,13.009887027417925,2.5457390710289665,5,1.75,3.0546875,2.9375,12.90625,7.6875,2,0.14124293785310726,-4.285714285714286,21.0625,2.5,22.125,1.7391304347826086,23.625,0.14124293785310726
2313,2000-05-25,20.0,23.125,19.5625,22.21875,323800.0,-0.096045197740113,-1.303030303030303,-1.9722222222222223,16.11570247933885,35.6775345079645,4.527221109622602,6.613268968239723,6.770336449152815,3.7897170969849583,5.742575531757226,3.5625,-1.1877163057476139,-5.878125000000001,-11.672359174682079,-0.08389082531792269,-8.775242087341041,-2.98100791265896,7.824211162246758,9.621993127147768,-14.079555224327812,2.897117087341039,5,3.65625,6.09375,5.0625,15.03125,9.125,3,0.28437500000000004,2.7777777777777777,22.125,-4.285714285714286,21.0625,2.5,22.125,0.28437500000000004
2314,2000-05-26,19.625,20.125,19.0,20.0,128900.0,-0.018750000000000044,2.6,0.16901408450704225,18.57142857142857,31.684217883068932,4.2738903398106345,6.623977449822881,7.046843659625445,4.328747636520681,6.10908643719649,1.125,-1.531376951415794,-5.806249999999999,-12.08695091210921,0.4744509121092122,-8.946600456054604,-2.665899543945393,7.042571599532213,13.513513513513514,-8.718040800531691,3.140350456054606,5,3.75,6.1875,5.4375,15.40625,10.4375,4,0.37898089171974525,-1.303030303030303,20.0,2.7777777777777777,22.125,-4.285714285714286,21.0625,0.37898089171974525
2315,2000-05-30,21.0,21.0,19.96875,20.0625,131200.0,0.07006369426751591,1.2,-2.5,27.727272727272734,29.125928219516112,2.1884217600151956,4.790692456521416,5.478494798563297,3.135422578773884,5.822903319516513,1.375,-1.8820817999950314,-3.984375,-10.186411353828603,2.2176613538286034,-7.085393176914302,-0.8833568230856983,4.440760143607058,46.3768115942029,24.205398533162633,3.1010181769143017,5,1.875,4.8125,4.0,14.03125,7.9375,1,0.1785714285714286,2.6,19.625,-1.303030303030303,20.0,2.7777777777777777,22.125,0.1785714285714286
2316,2000-05-31,20.375,21.0625,20.0,20.6875,68000.0,-0.029761904761904767,1.0,-0.3333333333333333,28.773584905660385,27.04130306818886,2.0929089923155004,5.111693139527592,6.003670191798086,3.938311682822615,5.699513846521486,1.0625,-2.4626440322222507,-4.25,-10.652738928730013,2.152738928730013,-7.451369464365008,-1.0486305356349916,4.035238520629928,33.33333333333333,9.167083679754079,3.201369464365007,5,1.6875,5.4375,4.421875,15.0,9.25,2,0.4233128834355828,1.2,21.0,2.6,19.625,-1.303030303030303,20.0,0.4233128834355828
2317,2000-06-01,24.875,26.1875,21.5625,23.75,385300.0,0.22085889570552153,1.4666666666666666,-3.6,47.841726618705046,28.261189903818398,-2.7337677459892724,0.4579661237750301,1.5487767042780192,-0.3777807968320026,5.91386745294657,5.8125,-2.905373248100048,0.3625000000000007,-5.933462574288637,6.658462574288638,-2.785481287144318,3.5104812871443194,-5.875,81.73913043478261,52.69201706898655,3.1479812871443182,6,-2.28125,0.9375,-0.078125,10.5625,4.875,3,0.20351758793969843,1.0,20.375,1.2,21.0,2.6,19.625,0.20351758793969843
2318,2000-06-02,24.859375,25.9375,24.3125,25.625,300800.0,-0.0006281407035175768,1.3370786516853932,-0.6805555555555556,45.033112582781456,29.999562957234023,-2.9527184135898707,0.1398854276397472,1.3825763337052557,-0.20042279271348207,5.836848587237255,1.625,-3.2614516242110305,0.5632812499999993,-5.341471545125902,6.468034045125901,-2.3890951475629514,3.51565764756295,-5.715624999999999,81.52173913043478,49.93428603980212,2.9523763975629507,6,-2.265625,0.953125,-0.0625,10.953125,6.515625,4,0.19924575738529238,1.4666666666666666,24.875,1.0,20.375,1.2,21.0,0.19924575738529238
2319,2000-06-05,24.125,24.875,23.875,24.875,70400.0,-0.029541169076052753,1.6666666666666667,0.9795918367346939,41.417910447761194,31.138349543781807,-2.39144577629504,0.41303988184388984,1.7455350501676747,0.6995434561754941,5.582365300917102,1.0,-3.5011265425230107,0.13515625000000142,-5.062383525344099,5.332696025344102,-2.463613637672047,2.73392613767205,-4.840374999999998,66.83417085427136,37.0341307574772,2.59876988767205,6,-1.53125,1.6875,0.671875,11.6875,5.5625,0,0.20725388601036276,1.3370786516853932,24.859375,1.4666666666666666,24.875,1.0,20.375,0.20725388601036276
2320,2000-06-06,25.0,26.4375,23.75,23.75,205700.0,0.03626943005181338,-3.3,-1.6666666666666667,45.955882352941174,32.925056619419806,-3.146642527916029,-0.725593043704837,0.531851594929897,-0.003595070955142887,5.597757835074402,2.6875,-3.4743109808942734,1.1539062499999986,-3.7414446909137453,6.0492571909137425,-1.2937692204568734,3.6015817204568705,-5.5773174999999995,77.66990291262135,47.735676411420336,2.447675470456871,6,-2.28125,0.8125,0.3125,10.8125,4.375,1,0.2024999999999999,1.6666666666666667,24.125,1.3370786516853932,24.859375,1.4666666666666666,24.875,0.2024999999999999
2321,2000-06-07,26.5625,26.75,24.875,25.9375,104200.0,0.0625,2.75,0.5,54.15162454873647,36.17647169273621,-4.299008388864216,-2.4584403532266847,-1.4065152746093261,-1.3844009119898146,6.125844932961987,1.875,-3.220677224313892,2.7445312500000014,-2.077414314343766,7.566476814343769,0.3335584678281194,5.1555040321718835,-6.8592248,96.3855421686747,62.593099897326276,2.4109727821718834,6,-3.6875,-1.6875,0.30859375,9.625,1.1875,2,0.0894117647058823,-3.3,25.0,1.6666666666666667,24.125,1.3370786516853932,24.859375,0.0894117647058823
2322,2000-06-08,23.0625,27.125,23.0,26.5625,91400.0,-0.1317647058823529,-1.2758620689655173,-5.6,46.728971962616825,39.577946079767095,-0.7286659429975373,0.8539903622188838,1.7921050636288207,2.273795778731845,6.4626342838687565,4.125,-2.9818644088761026,-0.6085937500000007,-5.328563257369147,4.111375757369146,-2.968578503684572,1.7513910036845708,-2.9364213120000002,1.5151515151515151,-33.65029034291137,2.359984753684573,6,0.0,1.8125,3.875,13.1875,7.5,3,0.2845528455284554,2.75,26.5625,-3.3,25.0,1.6666666666666667,24.125,0.2845528455284554
2323,2000-06-09,27.125,27.5,23.375,23.75,125700.0,0.17615176151761514,1.0,-0.9642857142857143,57.48663101604278,43.90185746250201,-4.105986428720044,-3.2573790367429005,-2.399815234486802,-1.645196118988956,6.894093586475511,4.4375,-2.5010073957934438,3.37890625,-1.5162094997168651,8.274021999716865,0.9313483751415674,5.826464124858433,-6.439007607040001,91.66666666666666,51.2137808777647,2.447557874858433,6,-3.390625,-2.25,-0.359375,9.125,2.0625,4,0.09677419354838701,-1.2758620689655173,23.0625,2.75,26.5625,-3.3,25.0,0.09677419354838701
2324,2000-06-12,23.875,27.75,23.5,27.75,87900.0,-0.11981566820276501,1.1935483870967742,-1.1481481481481481,53.48258706467661,46.76355905554688,-0.21202119669759867,-0.2256920943380578,0.7125687383590886,1.7428456759786073,7.20401496078048,4.25,-2.0846579682562414,0.2601562500000014,-4.461759895454623,4.982072395454626,-2.1008018227273126,2.6211143227273155,-2.5076068463359995,18.421052631578945,-24.00622731304037,2.3609580727273123,6,0.0,1.0,1.90625,12.375,3.75,0,0.31413612565445037,1.0,27.125,-1.2758620689655173,23.0625,2.75,26.5625,0.31413612565445037
2325,2000-06-13,24.8125,25.6875,23.375,24.09375,207300.0,0.03926701570680624,-1.144927536231884,-0.18548387096774194,57.49999999999999,49.955382954917944,-0.616697775484603,-1.407647678222741,-0.3826989822145457,0.9662075640001078,7.514855369655021,2.3125,-1.2483173038162434,1.3070312500000014,-3.180241447567713,5.794303947567716,-0.9366050987838577,3.5506675987838605,-2.679194024775679,38.15789473684211,-9.1062783229074,2.2436363487838578,6,-0.15625,-0.28125,1.15625,11.4375,3.625,1,0.19647355163727953,1.1935483870967742,23.875,1.0,27.125,-1.2758620689655173,23.0625,0.19647355163727953
2326,2000-06-14,24.0,25.0,23.9375,25.0,81200.0,-0.032745591939546626,1.125,-1.391304347826087,53.78787878787878,50.61606652927058,0.8538785678173682,-0.8244707421046797,0.293591938761395,1.9464573737686912,7.675882737343518,1.0625,-0.46812238842374043,0.61328125,-3.6755659158869634,4.902128415886963,-1.5311423329434817,2.7577048329434817,-1.192690741802597,21.052631578947366,-25.832215926587654,2.144423582943482,6,1.375,-0.375,1.96875,12.25,4.6875,2,0.22395833333333326,-1.144927536231884,24.8125,1.1935483870967742,23.875,1.0,27.125,0.22395833333333326
2327,2000-06-15,23.5625,24.0,23.375,24.0,100800.0,-0.01822916666666663,1.8571428571428572,0.4375,57.72357723577236,52.02611815738069,1.2132025398003634,-0.5375940059501865,0.7884777422385483,2.5513651449783623,8.15600307605604,0.625,0.11845703553652598,0.25390625,-3.9578493431951145,4.4656618431951145,-1.8519715465975572,2.3597840465975572,4.1875,4.285714285714286,-45.35819759730112,2.1058777965975577,6,1.8125,-0.1875,2.40625,12.6875,5.1875,3,0.17771883289124668,1.125,24.0,-1.144927536231884,24.8125,1.1935483870967742,23.875,0.17771883289124668
2328,2000-06-16,25.578125,25.578125,23.5625,23.5625,106900.0,0.08554376657824925,1.0,-4.607142857142857,62.04933586337761,54.31849875911584,-0.7708041719336087,-2.5913207528872064,-1.1229929739707316,0.7170672073875295,8.965526687838917,2.015625,0.8208466467687714,2.2093750000000014,-2.099755548675386,6.518505548675389,0.05480972566230946,4.363940274337693,2.0843750000000014,50.357142857142854,-3.6976918516321717,2.1545652743376933,6,-0.203125,-2.203125,0.890625,10.671875,0.65625,4,0.19486866218692733,1.8571428571428572,23.5625,1.125,24.0,-1.144927536231884,24.8125,0.19486866218692733
2329,2000-06-19,25.125,25.9375,24.3125,25.9375,68400.0,-0.017715332926084293,3.0,-0.40310077519379844,58.67279894875164,55.731489491983666,-0.17982195355880037,-2.1292240595460683,-0.7239766018528542,1.3587088125390707,9.66189182912919,1.625,0.9050612973371273,1.6812499999999986,-2.698298856993219,6.060798856993216,-0.5085244284966102,3.8710244284966073,2.4517500000000005,68.29268292682927,12.718599134166496,2.1897744284966087,6,0.25,-1.75,1.328125,11.125,3.0,0,0.1616915422885572,1.0,25.578125,1.8571428571428572,23.5625,1.125,24.0,0.1616915422885572
2330,2000-06-20,25.5625,25.625,25.265625,25.375,112700.0,0.017412935323383172,1.3,-0.23076923076923078,60.99337748344371,56.491684262506695,-0.5913243540691795,-2.4200690721041163,-1.2539293156465021,1.1251607314029535,9.887365064779782,0.5,1.0618438190349835,1.9468749999999986,-2.484266200134279,6.378016200134276,-0.2686956000671401,4.162445600067137,1.9302150000000005,85.36585365853658,25.86401197063894,2.2155706000671382,6,-0.1875,-2.1875,0.375,10.0,1.0,1,0.0806845965770171,3.0,25.125,1.0,25.578125,1.8571428571428572,23.5625,0.0806845965770171
2331,2000-06-21,27.875,28.0,25.625,25.8125,113600.0,0.09046454767726164,1.054054054054054,11.0,57.00729927007299,57.63372063000182,-3.015141453249228,-4.422783530755787,-3.498920457477631,-0.954896406547384,10.382046158884458,2.4375,1.423217045648581,3.9187499999999993,-0.7281420888619152,8.565642088861914,1.5953039555690438,6.242196044430955,-4.5,97.2972972972973,38.93083514308816,2.323446044430957,6,-2.1875,-4.375,-1.9375,7.6875,-3.25,2,0.020179372197309364,1.3,25.5625,3.0,25.125,1.0,25.578125,0.020179372197309364
2332,2000-06-22,25.25,28.75,24.5,27.9375,132600.0,-0.094170403587444,-1.0298507462686568,-1.303030303030303,50.81327260897854,56.89223636255024,-0.052761122345831524,-1.6355162184779104,-0.7932101707972379,1.8936338015857466,10.488033243935103,4.25,1.5802852833123318,1.1374999999999993,-3.4600201589382102,5.735020158938209,-1.1612600794691055,3.436260079469104,-1.7824999999999989,32.53012048192771,-21.961075663314126,2.298760079469105,6,0.8125,-1.375,0.6875,10.3125,2.8125,3,0.13613861386138604,1.054054054054054,27.875,1.3,25.5625,3.0,25.125,0.13613861386138604
2333,2000-06-23,25.6875,26.125,25.25,26.125,113500.0,0.017326732673267342,3.0,0.16279069767441862,53.29380764163373,56.871260871101036,-0.7997126099367478,-1.7128969727298013,-1.0485531313933336,1.6794876397217138,10.898345961610392,0.875,1.453442874272497,1.2906249999999986,-2.9234428208454766,5.504692820845474,-0.8164089104227372,3.3976589104227344,-2.0086999999999975,30.985915492957744,-21.03749429385008,2.1070339104227376,6,0.375,-1.8125,0.046875,8.875,2.875,4,0.11922141119221408,-1.0298507462686568,25.25,1.054054054054054,27.875,1.3,25.5625,0.11922141119221408
2334,2000-06-26,27.0625,27.0625,25.625,25.625,77300.0,0.05352798053527974,1.0,-3.2857142857142856,54.258064516129025,56.511045817337596,-1.8718628406517261,-2.6373469538370173,-2.2236776583743847,0.5241333129259971,11.291424316397885,1.4375,1.8014630403538945,2.2937499999999993,-1.4315883147321884,6.019088314732187,0.4310808426339072,4.156419157366091,-3.180851999999998,60.29411764705882,11.039151555258606,1.8626691573660934,6,-1.0,-3.1875,-1.625,6.0,1.375,0,-0.03060046189376442,3.0,25.6875,-1.0298507462686568,25.25,1.054054054054054,27.875,-0.03060046189376442
2335,2000-06-27,24.75,27.75,24.75,27.125,59400.0,-0.08545034642032334,-1.5263157894736843,-1.6521739130434783,46.37046307884856,55.686888516334236,0.481471016791744,-0.031095965045338403,0.326393463933524,3.055041265650914,11.834111394998672,3.0,1.4946535842677697,-0.2062500000000007,-3.483442039608729,3.0709420396087275,-1.8448460198043648,1.4323460198043634,-0.6736179199999981,5.88235294117647,-35.865506054033155,1.6385960198043634,6,1.3125,-0.875,0.03125,7.3125,4.1875,1,0.13636363636363646,1.0,27.0625,3.0,25.6875,-1.0298507462686568,25.25,0.13636363636363646
2336,2000-06-28,29.0,29.0,24.0,25.375,134000.0,0.1717171717171717,1.7586206896551724,-1.5263157894736843,61.54313487241798,56.11128380929486,-3.335450105745963,-3.796447630443989,-3.63981132081571,-0.953611705464283,12.567064986323526,5.0,1.6406158830603808,3.6125000000000007,0.6156780813930212,6.60932191860698,2.114089040696509,5.110910959303492,-0.25,100.0,50.96686646871969,1.4984109593034907,6,-2.71875,-5.0,-4.875,3.0625,0.375,2,-0.08405172413793105,-1.5263157894736843,24.75,1.0,27.0625,3.0,25.6875,-0.08405172413793105
2337,2000-06-29,29.9375,30.25,27.8125,29.1875,222000.0,0.032327586206896575,2.5454545454545454,0.20689655172413793,56.22406639004149,55.46403164559085,-3.6582632829817285,-4.569512778288285,-4.5084810889943725,-1.6408650103146059,13.053132761727444,2.4375,1.6347431481973622,4.296875,0.6893427892890678,7.904407210710932,2.493108894644532,6.100641105355468,-5.9375,95.0,49.23810455871836,1.8037661053554666,6,-2.8125,-5.3125,-5.8125,2.125,0.25,3,-0.17745302713987476,1.7586206896551724,29.0,-1.5263157894736843,24.75,1.0,27.0625,-0.17745302713987476
2338,2000-06-30,29.8125,30.125,26.375,30.125,580700.0,-0.0041753653444676075,23.0,-0.4166666666666667,65.24879614767255,56.1946980010265,-3.206666486430308,-4.273516268959401,-4.318713977956278,-1.2887533000711429,13.330039958856682,3.75,1.8253159655858724,3.9242187500000014,-0.1120741866228343,7.960511686622837,1.9060722816885836,5.942365218311419,-5.8125,93.0,41.97117873812341,2.018146468311417,6,-2.6875,-5.1875,-5.28515625,-1.25,0.0,4,-0.058700209643605894,2.5454545454545454,29.9375,1.7586206896551724,29.0,-1.5263157894736843,24.75,-0.058700209643605894
2339,2000-07-03,29.125,29.625,27.5625,29.0,136800.0,-0.023060796645702264,2.6666666666666665,-0.4,61.21951219512195,56.219824080101866,-2.1144542706447957,-3.364734214982793,-3.542877268427567,-0.35986653712774697,13.760874368620485,2.25,1.958447297019866,2.9867187500000014,-1.2060714447986598,7.179508944798663,0.8903236526006708,5.083113847399332,-5.0,82.0,28.13096018711758,2.096395097399331,7,-2.0,-4.5,-4.25,-0.5625,0.5625,0,-0.01931330472102999,23.0,29.8125,2.5454545454545454,29.9375,1.7586206896551724,29.0,-0.01931330472102999
2340,2000-07-05,30.0625,30.3125,27.625,29.0625,135200.0,0.032188841201716833,2.5833333333333335,8.0,65.67043618739903,57.18239484869364,-2.62225948968765,-4.114469033412018,-4.351117234439304,-1.0630468532538657,13.891895942035895,2.6875,1.836563748601506,3.6710937500000007,-0.8321200489346658,8.174307548934667,1.4194868505326674,5.922700649467334,-5.815000000000001,96.03960396039604,36.448962501891856,2.2516068994673333,7,-2.90625,-4.921875,-5.46875,-1.5,-2.0625,2,-0.05405405405405406,2.6666666666666665,29.125,23.0,29.8125,2.5454545454545454,29.9375,-0.05405405405405406
2341,2000-07-06,28.9375,29.4375,26.5625,28.5625,157500.0,-0.037422037422037424,3.1818181818181817,0.375,63.41653666146646,58.582757521192306,-1.487076040585336,-2.9538631108421605,-3.181814929394182,0.2731488811046816,13.772428079365485,3.5,1.849644822051431,2.4273437499999986,-2.2178853368067664,7.0725728368067635,0.10472920659661611,4.749958293403381,-4.447400000000002,65.07936507936508,-1.444726023656827,2.3226145434033816,7,-1.78125,-3.78125,-4.59375,-0.375,0.5,3,0.0,2.5833333333333335,30.0625,2.6666666666666665,29.125,23.0,29.8125,0.0
2342,2000-07-07,29.625,33.1875,28.25,29.1875,346500.0,0.023758099352051865,-3.27027027027027,1.1666666666666667,60.8187134502924,59.418858166598824,-1.6636714094496021,-3.293361184878929,-3.836259097410405,-0.20100529194872507,14.677285011744917,4.9375,1.7983651561450458,2.7867187499999986,-1.75916025558179,7.332597755581787,0.5137792472091043,5.059658252790893,-4.902004000000002,47.706422018348626,-20.000863546645782,2.2729395027908947,7,-1.03125,-2.25,-5.6875,-1.0625,0.4375,4,-0.008438818565400852,3.1818181818181817,28.9375,2.5833333333333335,30.0625,2.6666666666666665,29.125,-0.008438818565400852
2343,2000-07-10,29.75,30.0,28.625,28.8125,275400.0,0.00421940928270037,-1.0952380952380953,2.142857142857143,62.585034013605444,60.34407699965176,-1.287162681320602,-3.385179385656933,-3.9220394747204566,-0.09379951840539036,15.526222543658019,1.375,1.7206097074073448,2.7804687500000007,-1.9481717104750729,7.509109210475074,0.4161485197624657,5.144788980237536,-4.5191337600000026,48.113207547169814,-18.713676918131746,2.364320230237537,7,-1.15625,-1.65625,-5.546875,-1.1875,3.75,0,0.014705882352941124,-3.27027027027027,29.625,3.1818181818181817,28.9375,2.5833333333333335,30.0625,0.014705882352941124
2344,2000-07-11,31.375,31.75,29.625,29.75,312800.0,0.054621848739495826,-1.2666666666666666,1.7333333333333334,64.85623003194888,62.3980511055518,-2.498887956496713,-4.6583234616072815,-5.570738259212394,-1.4787788374417055,16.509955488578566,2.125,2.0607844218752867,4.030468750000001,-0.8519319563199446,8.912869456319946,1.5892683968400299,6.471669103159972,-5.666735734400003,72.64150943396226,7.822611930265282,2.441200353159972,7,-2.78125,-3.28125,-7.171875,-2.8125,1.75,1,-0.04980079681274896,-1.0952380952380953,29.75,-3.27027027027027,29.625,3.1818181818181817,28.9375,-0.04980079681274896
2345,2000-07-12,29.6875,32.25,29.625,32.0,284500.0,-0.05378486055776888,-1.1538461538461537,-1.4230769230769231,54.78547854785479,61.647200402822556,-0.04173803061311787,-2.7266724946154604,-3.971361700249197,0.39546029812711225,17.635856797013723,2.625,2.2912146930515043,2.0992187499999986,-2.7374778865942275,6.935915386594225,-0.3191295682971145,4.517567068297112,-3.5304815903360023,47.16981132075472,-12.981431094301882,2.4183483182971135,7,0.09375,-1.59375,-5.484375,-1.125,3.8125,2,0.0,-1.2666666666666666,31.375,-1.0952380952380953,29.75,-3.27027027027027,29.625,0.0
2346,2000-07-13,29.375,30.125,28.375,29.6875,91900.0,-0.010526315789473717,1.9473684210526316,0.13513513513513514,62.40601503759399,62.334083585883945,0.3682781309371137,-2.0984319347669143,-3.675868270433625,0.8368971599087658,18.6048536103885,1.75,2.4051069573131514,1.5179687500000014,-3.0701585711374832,6.106096071137486,-0.7760949105687409,3.8120324105687438,-2.7961526949158433,22.78481012658228,-39.17242084304831,2.294063660568742,7,0.40625,-1.28125,-5.109375,-0.8125,3.75,3,-0.04680851063829783,-1.1538461538461537,29.6875,-1.2666666666666666,31.375,-1.0952380952380953,29.75,-0.04680851063829783
2347,2000-07-14,27.75,29.5,27.5,29.5,122800.0,-0.05531914893617018,1.2857142857142858,5.6,55.78947368421053,61.28304775661039,1.844296929461521,-0.15139161542843027,-2.073004030748457,2.596664973583426,19.700293082284304,2.0,2.9264006209311084,-0.31640625,-4.437814612118061,3.805002112118057,-2.3771104310590303,1.7442979310590303,-0.7746335332208929,5.263157894736842,-58.10792788857616,2.0607041810590285,7,2.125,0.34375,-3.875,0.8125,4.625,4,0.060810810810810745,1.9473684210526316,29.375,-1.1538461538461537,29.6875,-1.2666666666666666,31.375,0.060810810810810745
2348,2000-07-17,30.5625,31.375,27.625,27.8125,245800.0,0.10135135135135132,-1.4,-1.5714285714285714,59.090909090909086,61.04653630058674,-0.9505924596268329,-2.7102862809689654,-4.941905399030016,-0.31482706536311866,20.52251164627288,3.75,2.741484122454086,2.2468749999999993,-1.8436859816671785,6.337435981667181,0.20159450916640864,4.29215549083359,-3.21440552122764,64.47368421052632,0.6839135503416074,2.04528049083359,7,-0.6875,-2.28125,-6.59375,-3.625,1.375,0,-0.01635991820040905,1.2857142857142858,27.75,1.9473684210526316,29.375,-1.1538461538461537,29.6875,-0.01635991820040905
2349,2000-07-18,29.1875,30.4375,29.125,30.0625,233500.0,-0.04498977505112478,-1.625,-0.3181818181818182,62.1160409556314,60.651603497056996,0.485232930461045,-1.0701985121600188,-3.6747000526452425,0.9501844574472607,21.27520713197662,1.4375,2.6425373304064195,0.6687499999999993,-3.1490795363232493,4.486579536323244,-1.2401647681616232,2.577664768161622,-1.6875,35.526315789473685,-34.11823557787346,1.9089147681616232,7,0.6875,-0.90625,-4.8828125,-2.59375,1.9375,1,0.14775160599571735,-1.4,30.5625,1.2857142857142858,27.75,1.9473684210526316,29.375,0.14775160599571735
2350,2000-07-19,27.625,29.65625,27.5,29.65625,137800.0,-0.05353319057815842,1.123076923076923,2.3214285714285716,45.6,58.67198831244961,1.8613535616092456,0.6901244389786996,-2.163808522409738,2.246793262147097,21.79744168316045,2.15625,2.3086768733841154,-0.9968749999999993,-4.582866338748616,2.589116338748614,-2.789870669374306,0.7961206693743073,5.5625,3.225806451612903,-59.99391150504329,1.7929956693743065,7,2.71875,0.65625,-3.25,-3.0,5.375,2,0.19909502262443435,-1.625,29.1875,-1.4,30.5625,1.2857142857142858,27.75,0.19909502262443435
2351,2000-07-20,28.4375,29.25,28.0,28.40625,187200.0,0.02941176470588225,-1.962962962962963,-0.015384615384615385,45.16129032258064,56.932274631592755,1.0845185660065866,-0.08229297012737646,-2.9953612852111817,1.182402696321688,21.611480968847808,1.625,2.1331613846096005,-0.21249999999999858,-3.782615360070544,3.3576153600705467,-1.9975576800352712,1.572557680035274,4.636249999999997,24.193548387096776,-33.560108538070565,1.7850576800352733,7,1.4375,-0.15625,-3.84375,-4.5625,4.5625,3,0.17802197802197806,1.123076923076923,27.625,-1.625,29.1875,-1.4,30.5625,0.17802197802197806
2352,2000-07-21,28.6875,29.875,28.0,29.25,314700.0,0.00879120879120876,1.0689655172413792,-18.0,46.4,55.133937518969915,0.7683492430885401,-0.06488655012748623,-3.225634191629446,0.4977823088086666,21.986978828763622,1.875,1.7714290622887887,-0.13437499999999858,-3.3262321870672267,3.057482187067226,-1.7303035935336126,1.4615535935336155,4.274774999999998,30.64516129032258,-21.714419242333552,1.5959285935336127,7,1.1875,-0.40625,-4.1875,-4.8125,3.125,4,0.15468409586056642,-1.962962962962963,28.4375,1.123076923076923,27.625,-1.625,29.1875,0.15468409586056642
2353,2000-07-24,28.75,29.5,26.75,29.5,101700.0,0.002178649237472685,6.333333333333333,1.3333333333333333,48.75,53.34435640430893,0.6136094099893263,0.11996265524131289,-3.255184892239555,0.04551239669459051,22.17286650521299,2.75,1.5236442772345598,-0.22500000000000142,-3.057320510409326,2.6073205104093233,-1.6411602552046638,1.191160255204661,4.103029499999998,54.23728813559322,5.394574875464329,1.416160255204662,7,0.75,-0.375,-4.375,-4.875,4.1875,0,0.12608695652173907,1.0689655172413792,28.6875,-1.962962962962963,28.4375,1.123076923076923,27.625,0.12608695652173907
2354,2000-07-25,26.234375,28.1875,25.25,28.0625,123800.0,-0.08750000000000002,1.8270676691729324,2.4375,38.454288407163055,51.52977972200985,2.596390054484182,2.7092713185195585,-0.7633712129229906,2.2011826463629838,21.838684409268122,3.5,1.2312746825108363,-2.69921875,-5.670086675277378,0.2716491752773784,-4.184652712638687,-1.2137847873613126,6.374533319999998,21.283783783783782,-20.697027500564197,1.485433962638689,7,2.078125,2.359375,-1.859375,-2.359375,7.515625,1,0.21739130434782616,6.333333333333333,28.75,1.0689655172413792,28.6875,-1.962962962962963,28.4375,0.21739130434782616
2355,2000-07-26,28.125,28.625,25.0,25.6875,148700.0,0.07206670637284107,1.1090909090909091,-1.3333333333333333,47.65765765765766,49.89107334646137,0.5149706270328274,1.143062492461837,-2.6724482043244038,-0.04031113665339703,21.952307120235304,3.625,0.9193195118998112,-0.9773437499999993,-3.248703325573004,1.2940158255730054,-2.1130235377865034,0.15833603778650485,4.042373820799995,64.1025641025641,24.009040708664344,1.1356797877865028,7,0.0625,0.46875,-3.75,-4.25,7.3125,2,0.10666666666666669,1.8270676691729324,26.234375,6.333333333333333,28.75,1.0689655172413792,28.6875,0.10666666666666669
2356,2000-07-27,26.5625,28.75,25.125,28.3125,125200.0,-0.05555555555555558,1.7619047619047619,-0.717948717948718,41.59519725557461,48.31393152105738,1.8288895375315022,2.649425472275272,-1.1267883216439003,1.1534329091968374,21.68420752983152,3.625,0.34207083947437766,-2.41796875,-4.958124764524722,0.1221872645247224,-3.688046757262363,-1.147890742737637,5.031483915135993,32.05128205128205,-6.7868239024312444,1.2700780072623616,7,1.625,2.03125,-2.1875,-2.6875,7.5625,3,0.24235294117647066,1.1090909090909091,28.125,1.8270676691729324,26.234375,6.333333333333333,28.75,0.24235294117647066
2357,2000-07-28,24.625,26.59375,24.625,26.5625,94600.0,-0.07294117647058829,-1.032258064516129,1.1071428571428572,37.20748829953198,45.88244032201548,3.6615415696915186,4.393791618548324,0.8113078363938158,2.766045664701945,20.942014078705125,1.96875,0.05466874407206035,-4.08984375,-7.245187793376804,-0.9344997066231961,-5.667515771688404,-2.5121717283115963,6.441465201925112,0.0,-36.10897113673632,1.5776720216884024,7,2.90625,3.96875,-0.03125,-0.75,8.125,4,0.3401015228426396,1.7619047619047619,26.5625,1.1090909090909091,28.125,1.8270676691729324,26.234375,0.3401015228426396
2358,2000-07-31,28.0625,29.125,24.65625,24.875,114600.0,0.13959390862944154,-1.4655172413793103,-1.6451612903225807,42.41773962804006,43.69374017450533,-0.1876057207266868,0.862694615707845,-2.5614612229254625,-0.8968214204644482,21.16382873180633,4.5,-0.29518301898324495,-0.5648437500000014,-3.6889270859512386,2.559239585951236,-2.126885417975622,0.997197917975619,2.3598186817326017,76.38888888888889,43.046222581189824,1.562041667975619,7,-0.8125,0.53125,-3.09375,-4.1875,4.5625,0,0.13363028953229406,-1.032258064516129,24.625,1.7619047619047619,26.5625,1.1090909090909091,28.125,0.13363028953229406
2359,2000-08-01,28.5625,29.75,27.0,28.0625,98200.0,0.017817371937639104,-1.0952380952380953,0.1568627450980392,47.276853252647506,43.88005720257728,-0.8779066164500264,0.33559916514766996,-2.965407185963752,-1.610591586436339,21.47063523051582,2.75,-0.394842913014422,-0.03671874999999858,-3.15205372171987,3.078616221719873,-1.5943862358599326,1.5209487358599354,1.2800868135593433,76.82926829268293,43.36700509203105,1.557667485859935,8,-1.3125,0.03125,-3.59375,-4.6875,4.375,1,0.15317286652078765,-1.4655172413793103,28.0625,-1.032258064516129,24.625,1.7619047619047619,26.5625,0.15317286652078765
2360,2000-08-02,28.4375,28.5,26.625,27.75,48400.0,-0.004376367614879695,3.6153846153846154,1.375,47.709923664122144,44.16323868497078,-0.699045155574268,0.3505911969096829,-2.6954683521114475,-1.6852937627386169,21.49925210678357,1.9375,-0.8138805181852931,-0.08046875000000142,-3.1189296353513853,2.9579921353513825,-1.5996991926756934,1.4387616926756905,1.3125,74.39024390243902,37.94245500037282,1.5192304426756922,8,-1.1875,0.15625,-3.46875,-4.5625,3.9375,2,0.18681318681318682,-1.0952380952380953,28.5625,-1.4655172413793103,28.0625,-1.032258064516129,24.625,0.18681318681318682
2361,2000-08-03,28.9375,28.9375,26.875,27.0625,140900.0,0.01758241758241752,1.2,2.727272727272727,53.06946688206786,44.904290560756095,-1.2523605362272399,-0.15748304046347528,-3.00747835862947,-2.3337195662141994,22.09398678340347,2.0625,-1.2036823470040403,0.4195312499999986,-2.6189296353513853,3.4579921353513825,-1.0996991926756934,1.9387616926756905,0.8125,84.14634146341463,41.946477724936614,1.5192304426756922,8,-1.75,-0.34375,-3.96875,-5.0625,2.1875,3,0.22462203023758098,3.6153846153846154,28.4375,-1.0952380952380953,28.5625,-1.4655172413793103,28.0625,0.22462203023758098
2362,2000-08-04,29.375,30.125,28.9375,29.0,154200.0,0.015118790496760237,-3.75,0.2,46.500920810313076,44.65439287301311,-1.7680078498101395,-0.6478904047464482,-3.282281421662727,-2.802347374969834,21.714132325406478,1.1875,-1.1132265811512347,0.8695312500000014,-2.15176233827426,3.8908248382742627,-0.6411155441371292,2.380178044137132,-4.75,86.28571428571429,44.96581048279454,1.5106467941371307,8,-2.0,-0.46875,-4.234375,-5.5,2.75,4,0.16170212765957448,1.2,28.9375,3.6153846153846154,28.4375,-1.0952380952380953,28.5625,0.16170212765957448
2363,2000-08-07,30.1875,30.625,29.375,29.4375,88000.0,0.027659574468085202,-1.8571428571428572,2.0,53.04761904761905,46.27587405528599,-2.6319302721484057,-1.502992669341353,-3.850783122978342,-3.6380737377419834,21.371287467860785,1.25,-1.05005405229236,1.66015625,-1.4050928350053447,4.725405335005345,0.1275317074973259,3.192780792502674,-5.452500000000001,89.0625,45.06782215040989,1.532624542502673,8,-2.5625,-1.28125,-4.3125,-6.3125,1.75,0,0.08488612836438914,-3.75,29.375,1.2,28.9375,3.6153846153846154,28.4375,0.08488612836438914
2364,2000-08-08,29.8125,30.625,29.1875,30.1875,71500.0,-0.012422360248447228,1.3,-0.5,57.18685831622176,47.334674128459774,-1.8953088261094067,-1.3186616789224956,-3.219022420292589,-3.255285288204785,20.511716308056826,1.4375,-1.036103551725823,1.36328125,-1.4670146963482935,4.1935771963482935,-0.051866723174146756,2.7784292231741468,-4.841899999999999,79.6875,29.274430297002056,1.4151479731741468,8,-2.1875,-0.90625,-3.9375,-4.6328125,1.125,1,0.09433962264150941,-1.8571428571428572,30.1875,-3.75,29.375,1.2,28.9375,0.09433962264150941
2365,2000-08-09,29.6875,31.5625,29.6875,30.6875,121100.0,-0.004192872117400381,-2.75,2.6666666666666665,54.30107526881721,48.7464383521534,-1.7046185913343912,-1.2581686392856888,-2.8777475205628136,-3.177033764629691,19.591851239871485,1.875,-1.0783384901092354,1.23828125,-1.5920146963482935,4.0685771963482935,-0.17686672317414676,2.6534292231741468,-4.490724,60.0,6.011316026089361,1.4151479731741468,8,-1.59375,-0.78125,-3.8125,-3.875,6.3125,2,0.10947368421052639,1.3,29.8125,-1.8571428571428572,30.1875,-3.75,29.375,0.10947368421052639
2366,2000-08-10,28.0,30.25,28.0,30.25,65400.0,-0.056842105263157916,1.0,2.25,47.84735812133073,49.928646110131034,0.2327061048063115,0.3383873829269035,-0.9689736976589884,-1.4946763376493664,18.91591597538321,2.25,-0.7482955266082527,-0.3804687499999986,-3.182739530187831,2.421802030187834,-1.7816041400939149,1.0206666400939177,-2.4212805599999996,0.0,-54.58928868905658,1.401135390093917,8,0.109375,0.90625,-1.8515625,-2.1875,4.0625,3,0.15625,-2.75,29.6875,1.3,29.8125,-1.8571428571428572,30.1875,0.15625
2367,2000-08-11,29.4375,30.0,26.25,27.625,102900.0,0.05133928571428581,1.553191489361702,-0.8055555555555556,51.98198198198198,50.99133970501347,-0.5032754912156747,-1.018422273824914,-2.3090044572183146,-2.8821086273411787,18.320627135154393,3.75,-0.6967266715498113,0.97265625,-1.8512219586585523,3.7965344586585523,-0.43928285432927794,2.384595354329278,-3.499753726399998,60.0,5.144514016132405,1.4119391043292764,8,-0.53125,-0.53125,-3.28125,-3.625,3.3125,4,0.0573248407643312,1.0,28.0,-2.75,29.6875,1.3,29.8125,0.0573248407643312
2368,2000-08-14,30.0625,30.125,29.125,29.125,69000.0,0.02123142250530785,-1.1333333333333333,0.5172413793103449,62.386248736097066,52.670161425396756,-0.910488218589343,-1.7737423385160191,-2.826759340061564,-3.56566626309127,17.180452731204078,1.0,-0.35645398647935167,1.6226562499999986,-1.1310097237940937,4.376322223794091,0.24582326310295244,2.9994892368970447,-3.8125,71.76470588235294,12.13954536172615,1.3768329868970468,8,-1.15625,-1.625,-2.078125,-3.96875,3.3125,0,0.06860706860706856,1.553191489361702,29.4375,1.0,28.0,-2.75,29.6875,0.06860706860706856
2369,2000-08-15,33.5,35.0,29.125,29.75,1766600.0,0.11434511434511441,-1.35,4.0,65.80882352941177,54.68115029931783,-3.9939562620191182,-5.134862309832862,-6.091184287272398,-7.130148810693672,16.54693158623238,5.875,0.38928812672115853,4.844531249999999,1.2864708382144485,8.402591661785554,3.065501044107222,6.6235614558927765,-7.25,82.85714285714286,22.81525874436202,1.7790302058927767,8,-2.875,-3.6875,-5.15625,-7.40625,-1.75,1,-0.04664179104477617,-1.1333333333333333,30.0625,1.553191489361702,29.4375,1.0,28.0,-0.04664179104477617
2370,2000-08-16,33.125,34.875,32.0,34.8125,457800.0,-0.011194029850746245,2.1724137931034484,-0.45,70.7509881422925,56.64576377267612,-3.223046793534472,-4.560508871605961,-5.572106515547123,-6.870631914977913,16.656032324129683,2.875,0.808706649132283,4.194531250000001,0.1543028889163054,8.234759611083696,2.1744170694581513,6.21464543054185,-6.175000000000001,78.57142857142857,14.369744658198087,2.0201141805418485,8,-2.5,-3.3125,-4.78125,-7.03125,0.0,2,-0.06603773584905659,-1.35,33.5,-1.1333333333333333,30.0625,1.553191489361702,29.4375,-0.06603773584905659
2371,2000-08-17,33.5,33.75,32.25,33.03125,170200.0,0.01132075471698113,2.096774193548387,-0.2777777777777778,81.14035087719299,60.49458933566277,-3.221578886138012,-4.781966639380997,-5.846072391234067,-7.384057542923173,16.771029001470648,1.5,1.096064623411248,4.31640625,-0.20005526876605018,8.83286776876605,2.058175490616975,6.574637009383025,-5.906000000000002,82.85714285714286,10.09921343409485,2.2582307593830246,8,-2.875,-3.6875,-4.5625,-7.40625,-0.375,3,0.07462686567164178,2.1724137931034484,33.125,-1.35,33.5,-1.1333333333333333,30.0625,0.07462686567164178
2372,2000-08-18,33.125,33.75,32.25,33.6875,95900.0,-0.011194029850746245,3.3636363636363638,-1.2,72.62569832402235,62.66993147748537,-2.5241415153654714,-4.276745681802552,-5.259479971061651,-7.090194347385097,16.689634373051675,1.5,1.4018845912507842,3.7195312499999993,-1.118835612270324,8.557898112270323,1.3003478188648359,6.138714681135163,-4.9385200000000005,68.08510638297872,-4.039474464426718,2.419183431135162,8,-2.5,-3.3125,-4.1875,-7.03125,-2.25,4,-0.0320754716981132,2.096774193548387,33.5,2.1724137931034484,33.125,-1.35,33.5,-0.0320754716981132
2373,2000-08-21,32.375,33.75,31.0,33.3125,156800.0,-0.02264150943396226,2.0344827586206895,1.6666666666666667,66.66666666666666,63.72324351642369,-1.5994075829006533,-3.416406149650882,-4.433206593543343,-6.361649540438123,16.97379122130481,2.75,1.5465476504750342,2.7882812500000007,-2.2154640064338267,7.7920265064338246,0.2864086217830888,5.290153878216913,-3.643438400000001,55.319148936170215,-15.540688968019815,2.5018726282169124,8,-1.75,-2.5625,-3.390625,-6.28125,-1.375,0,0.01158301158301156,3.3636363636363638,33.125,2.096774193548387,33.5,2.1724137931034484,33.125,0.01158301158301156
2374,2000-08-22,31.9375,32.625,31.125,32.5625,135100.0,-0.013513513513513487,3.0,0.6666666666666666,64.8936170212766,64.90019260003028,-0.9261739000166003,-2.666445212593807,-3.8181711688614435,-5.93239944328311,17.937605944348594,1.5,1.8166476634755142,2.0656250000000007,-2.7812871681530993,6.912537168153101,-0.35783108407655106,4.4890810840765525,-2.7044633279999992,24.193548387096776,-44.31042807312584,2.42345608407655,8,-1.3125,-2.125,-2.859375,-5.84375,0.0625,1,0.045009784735812186,2.0344827586206895,32.375,3.3636363636363638,33.125,2.096774193548387,33.5,0.045009784735812186
2375,2000-08-23,31.125,32.0,30.0,31.375,122900.0,-0.025440313111546042,1.6666666666666667,0.4,59.06735751295337,66.14685919909947,0.12480370616569658,-1.705089818116143,-2.8641397203300727,-5.1469290037661715,18.585911049420538,2.0,1.8865271002804676,1.1031249999999986,-3.701662052349164,5.907912052349161,-1.2992685261745862,3.50551852617458,-1.4306062617599977,30.0,-35.016499093134286,2.4023935261745817,8,-0.5,-1.3125,-2.046875,-5.03125,1.5,2,0.02008032128514059,3.0,31.9375,2.0344827586206895,32.375,3.3636363636363638,33.125,0.02008032128514059
2376,2000-08-24,33.0,33.375,30.0,30.8125,199700.0,0.06024096385542177,1.297872340425532,-8.75,63.425925925925924,67.41840852620436,-1.07992483830553,-3.2391534780039457,-4.54670922521521,-7.021364844638484,19.400096850866788,3.375,1.9685506538806834,2.65625,-2.0339027581453024,7.346402758145299,0.3111736209273488,5.001326379072651,2.0,80.0,16.943822445581134,2.3450763790726494,8,-0.9375,-3.1875,-3.6875,-6.90625,-3.4375,3,0.0037878787878788955,1.6666666666666667,31.125,3.0,31.9375,2.0344827586206895,32.375,0.0037878787878788955
2377,2000-08-25,33.0,33.75,32.5,33.125,92400.0,0.0,-1.2222222222222223,-0.05714285714285714,61.08374384236454,67.27368576023407,-0.582720162571249,-2.7189510181489673,-4.336207139666676,-6.921000278540916,20.538134513001268,1.25,2.137246847491326,2.2375000000000007,-1.744903730623669,6.219903730623674,0.24629813468816764,4.228701865311837,1.8999999999999986,80.0,19.397624493973723,1.991201865311836,8,-0.9375,-3.1875,-3.921875,-6.90625,-3.25,4,0.0037878787878788955,1.297872340425532,33.0,1.6666666666666667,31.125,3.0,31.9375,0.0037878787878788955
2378,2000-08-28,31.8125,33.0625,31.5,32.5625,58200.0,-0.03598484848484851,-1.2727272727272727,6.0,57.40740740740741,66.34019508001137,0.9824365136507041,-1.3029064123090208,-3.0126433705846196,-5.628044631367857,20.6100251474289,1.5625,2.556213259131521,0.8625000000000007,-2.933403262590936,4.658403262590937,-1.0354516312954658,2.7604516312954672,2.9894999999999996,48.333333333333336,-9.447806431686942,1.8979516312954676,8,0.625,-2.0,-2.734375,-5.71875,-2.25,0,-0.029469548133595258,-1.2222222222222223,33.0,1.297872340425532,33.0,1.6666666666666667,31.125,-0.029469548133595258
2379,2000-08-29,32.9375,33.0,31.25,31.90625,72600.0,0.035363457760314354,2.027027027027027,-1.375,61.20689655172414,65.2797404588371,-0.25786211508741985,-2.195923016259414,-3.9710938550466786,-6.716818460745213,20.43154288924363,1.75,2.847321247910486,1.7687500000000007,-1.9513279915425201,5.4888279915425215,-0.09128899577125793,3.628788995771263,1.7684599999999975,78.33333333333333,19.972280323799055,1.8600389957712606,8,-1.0625,-3.125,-4.0,-6.84375,-4.5,1,-0.05882352941176472,-1.2727272727272727,31.8125,-1.2222222222222223,33.0,1.297872340425532,33.0,-0.05882352941176472
2380,2000-08-30,33.75,33.9375,33.0,33.25,104500.0,0.024667931688804545,1.1428571428571428,0.48484848484848486,71.10091743119267,64.16424785372597,-1.0866559623071055,-2.72998492837516,-4.618273218782981,-7.508956749718763,20.561500992009567,1.0,2.9453997300853594,2.3156250000000007,-1.341441654185985,5.972691654185983,0.48709167290701316,4.144158327092992,0.861840799999996,95.23809523809523,28.276363350192767,1.828533327092991,8,-1.78125,-3.9375,-5.296875,-7.65625,-4.125,2,-0.051851851851851816,2.027027027027027,32.9375,-1.2727272727272727,31.8125,-1.2222222222222223,33.0,-0.051851851851851816
2381,2000-08-31,35.4375,36.25,33.875,33.875,206200.0,0.050000000000000044,-2.04,3.125,71.62162162162161,64.05268377568144,-2.760740441080067,-4.1166140251978405,-6.191985324234796,-9.099213157128588,20.826546885203793,2.5,2.7396395132706246,3.6781250000000014,-0.193642539713629,7.549892539713628,1.7422412301431862,5.614008769856817,-5.4375,83.75,15.250526994687277,1.935883769856814,8,-2.3125,-5.0,-7.046875,-9.34375,-6.375,3,-0.07936507936507942,1.1428571428571428,33.75,2.027027027027027,32.9375,-1.2727272727272727,31.8125,-0.07936507936507942
2382,2000-09-01,34.125,35.75,33.5,35.625,136400.0,-0.03703703703703709,1.5714285714285714,-0.96,63.94849785407725,63.750665018727055,-1.4432457302109682,-2.561330743838319,-4.693978191583341,-7.675157569152866,20.627207415030195,2.25,2.4482704325296467,2.1281250000000007,-1.7104077771923656,5.966657777192367,0.20885861140381934,4.047391388596182,-4.0,57.49999999999999,-10.14912796591424,1.9192663885961827,9,-1.0,-3.6875,-5.734375,-8.03125,-5.25,4,-0.13369963369963367,-2.04,35.4375,1.1428571428571428,33.75,2.027027027027027,32.9375,-0.13369963369963367
2383,2000-09-05,32.75,35.75,32.625,34.625,154800.0,-0.04029304029304026,-1.9411764705882353,1.25,47.0,61.76248534969632,-0.01056943781379971,-1.0377156814435793,-3.159728014328575,-6.148561505364825,20.086868338156254,3.125,1.9346693837570257,0.625,-3.1293834030161705,4.379383403016174,-1.2521917015080888,2.5021917015080852,-2.5025000000000013,30.0,-34.24963626376913,1.8771917015080863,9,0.375,-2.296875,-4.6875,-6.65625,-5.625,1,-0.09160305343511455,1.5714285714285714,34.125,-2.04,35.4375,1.1428571428571428,33.75,-0.09160305343511455
2384,2000-09-06,32.625,33.0625,32.25,32.71875,74200.0,-0.003816793893129722,1.08,0.05,47.95918367346939,60.528243811975884,0.24832185822808128,-0.7285603796299185,-2.91797409583004,-5.872151224093123,19.555151058600355,0.8125,1.662406348950654,0.359375,-3.2376986918692694,3.956448691869273,-1.4391618459346347,2.1579118459346347,-2.257450000000002,9.375,-50.87104699414292,1.7985368459346363,9,0.5,-1.375,-4.703125,-6.53125,-6.5625,2,-0.0938697318007663,-1.9411764705882353,32.75,1.5714285714285714,34.125,-2.04,35.4375,-0.0938697318007663
2385,2000-09-07,32.9375,33.125,31.9375,32.1875,89700.0,0.009578544061302763,1.1111111111111112,-8.0,47.69230769230769,58.78006400824052,0.24581262688312933,-0.8275219372395739,-3.0331314946081918,-5.999948219631982,18.617142194772683,1.1875,1.5230521649431736,0.5093749999999986,-2.885249959906801,3.903999959906802,-1.1879374799534048,2.2066874799533984,-2.452301000000002,23.18840579710145,-32.78482661749126,1.6973124799534012,9,0.8125,-1.6875,-5.015625,-6.84375,-7.0,3,-0.13662239089184058,1.08,32.625,-1.9411764705882353,32.75,1.5714285714285714,34.125,-0.13662239089184058
2386,2000-09-08,32.375,33.375,32.3125,33.0625,41500.0,-0.017077798861480087,-1.6153846153846154,-0.9166666666666666,46.96969696969697,57.211836577944126,0.7938106622847698,0.08384642342530668,-2.4127675802626065,-5.258132771029018,18.610969554364004,1.0625,1.4215624512688514,-0.2718750000000014,-2.9541373380275857,2.4103873380275864,-1.6130061690137936,1.0692561690137907,-1.7745049800000032,11.475409836065573,-41.19088108457628,1.3411311690137933,9,1.375,-1.125,-4.453125,-6.28125,-4.5,4,-0.084942084942085,1.1111111111111112,32.9375,1.08,32.625,-1.9411764705882353,32.75,-0.084942084942085
2387,2000-09-11,31.125,32.5,29.875,32.4375,103800.0,-0.038610038610038644,2.652173913043478,1.9090909090909092,45.14563106796116,55.84941698467233,1.955515052715299,1.5460168963969778,-1.148458797593868,-3.9490294470379332,19.029820052728958,2.625,1.437164621894393,-1.6062500000000028,-3.947983781894173,0.7354837818941675,-2.7771168909470916,-0.43538310905291766,5.125,21.27659574468085,-29.771312546696702,1.1708668909470856,9,1.9375,0.125,-3.234375,-5.03125,-5.25,0,-0.0662650602409639,-1.6153846153846154,32.375,1.1111111111111112,32.9375,1.08,32.625,-0.0662650602409639
2388,2000-09-12,32.125,32.3125,31.3125,31.5,66400.0,0.032128514056224855,1.0,-0.47619047619047616,50.69767441860465,54.68172563654794,1.1225533477602099,0.7467426949604459,-2.1182051713166636,-4.885507036802835,19.42060306054785,1.1875,1.247248790684644,-0.7093750000000014,-2.713595464682932,1.294845464682929,-1.7114852323414667,0.2927352323414638,3.9975000000000023,64.28571428571429,9.43439222876205,1.0021102323414646,9,0.9375,-0.875,-3.984375,-6.03125,-5.75,1,-0.10116731517509725,2.652173913043478,31.125,-1.6153846153846154,32.375,1.1111111111111112,32.9375,-0.10116731517509725
2389,2000-09-13,31.9375,32.4375,30.5625,32.0,82200.0,-0.005836575875486361,3.0,-0.1,53.17073170731708,52.68948277833954,1.288819018372017,0.8550194469829293,-1.87984297642927,-4.619960835938663,18.317239315545663,1.875,1.0940068508139476,-0.8187500000000014,-2.8354973160620105,1.1979973160620112,-1.827123658031006,0.18962365803100312,4.060050000000004,58.92857142857143,0.8951530802044516,1.0083736580310056,9,1.125,-0.6875,-3.671875,-5.84375,-4.25,2,-0.15068493150684936,1.0,32.125,2.652173913043478,31.125,-1.6153846153846154,32.375,-0.15068493150684936
2390,2000-09-14,30.9375,32.0,30.0,32.0,184600.0,-0.03131115459882583,2.764705882352941,17.0,41.361256544502616,49.32721999199298,2.0650753950009673,1.7736717651961413,-0.8697752516640485,-3.5329659907124515,17.24428721180626,2.0,1.0524892559364147,-1.7093750000000014,-3.873783193698358,0.4550331936983554,-2.7915790968491763,-0.627170903150823,4.937599000000006,30.357142857142854,-23.869154380601046,1.0822040968491784,9,1.875,0.3125,-2.671875,-4.84375,-5.1875,3,-0.1575757575757576,3.0,31.9375,1.0,32.125,2.652173913043478,31.125,-0.1575757575757576
2391,2000-09-15,36.0,36.25,30.5,30.6875,261900.0,0.16363636363636358,-1.021978021978022,-5.0,58.82352941176471,48.757779053958245,-3.2511344526167107,-3.2590231847308573,-5.82690559868087,-8.515073797525691,16.33344810216915,5.75,0.9745964383357943,3.2281249999999986,0.6141836952385376,5.842066304761463,1.9211543476192645,4.535095652380729,-6.125,96.07843137254902,43.24879020448097,1.3069706523807318,9,-2.9375,-4.75,-7.5,-9.90625,-9.625,4,-0.27951388888888884,2.764705882352941,30.9375,3.0,31.9375,1.0,32.125,-0.27951388888888884
2392,2000-09-18,32.0625,35.5,31.0,35.5,207600.0,-0.109375,1.6181818181818182,-0.6470588235294118,50.63291139240506,49.161435875336586,0.4056960185138223,0.6269391442510681,-1.8497811164838964,-4.529241285279674,15.37338611524604,5.0,0.5773793279806725,-0.65625,-3.283129026726172,1.9706290267261721,-1.969689513363086,0.6571895133630861,-2.0625,33.0,-19.555757260316334,1.313439513363087,9,1.0,-0.8125,-3.5546875,-5.484375,-6.375,0,-0.1306042884990254,-1.021978021978022,36.0,2.764705882352941,30.9375,3.0,31.9375,-0.1306042884990254
2393,2000-09-19,32.75,32.875,31.375,32.875,68400.0,0.021442495126705596,23.0,0.03636363636363636,49.51456310679612,49.334255812372895,-0.31492132295818465,-0.03270302746309994,-2.4928805933724476,-5.16192441927214,15.024612291228234,1.5,0.02329810581874625,0.012500000000002842,-2.609396661820284,2.6343966618202934,-1.2984483309101407,1.3234483309101464,-2.625,44.0,-5.076333485402685,1.3109483309101448,9,0.3125,-0.0625,-3.84375,-6.15625,-7.125,1,-0.20992366412213737,1.6181818181818182,32.0625,-1.021978021978022,36.0,2.764705882352941,30.9375,-0.20992366412213737
2394,2000-09-20,33.375,33.671875,32.0625,32.6875,264800.0,0.01908396946564883,1.5121951219512195,-5.5,49.01960784313726,49.48173360690951,-0.9189870674085086,-0.5739121029557381,-3.1176886948382077,-5.768832515705441,14.762873125796395,1.609375,-0.3290673143412022,0.5656249999999972,-2.042710260074635,3.1739602600746295,-0.7385426300373155,1.8697926300373133,-3.1275000000000013,54.0,10.318217972492107,1.3041676300373157,9,-0.3125,-0.6875,-4.703125,-6.0,-7.1875,2,-0.20973782771535576,23.0,32.75,1.6181818181818182,32.0625,-1.021978021978022,36.0,-0.20973782771535576
2395,2000-09-21,31.75,33.5,31.625,33.125,81000.0,-0.048689138576779034,-1.3076923076923077,-2.0,40.32786885245902,48.74375270499418,0.5809441026016415,1.1597743467119415,-1.4569739898921057,-4.156961064779537,14.987370013613365,1.875,-0.33309535311620664,-1.0906250000000028,-3.628001844302247,1.446751844302245,-2.359313422151125,0.17806342215111925,-1.3824500000000022,21.73913043478261,-16.177231918575444,1.2686884221511237,9,1.3125,1.3125,-1.53125,-2.75,-7.625,3,-0.1279527559055118,1.5121951219512195,33.375,23.0,32.75,1.6181818181818182,32.0625,-0.1279527559055118
2396,2000-09-22,33.125,33.125,31.0,31.375,136800.0,0.04330708661417315,1.4285714285714286,-1.2727272727272727,47.38562091503268,48.99264046577991,-0.7559796728752417,-0.2164798443017446,-2.7694709546216885,-5.49930536133931,14.594145592322347,2.125,-0.3113001946130396,0.27812500000000284,-2.2615195436115556,2.8177695436115613,-0.9916972718057764,1.547947271805782,-2.639801000000002,47.22222222222222,11.296312338505906,1.26982227180578,9,0.0,-0.0625,-2.90625,-4.125,-11.75,4,-0.22264150943396221,-1.3076923076923077,31.75,1.5121951219512195,33.375,23.0,32.75,-0.22264150943396221
2397,2000-09-25,33.125,34.0,32.5,33.8125,72700.0,0.0,1.8235294117647058,-0.39285714285714285,51.05633802816901,49.032491977953725,-0.4944405423810636,-0.21780181335624604,-2.653292620376508,-5.459332503181983,14.171700774198506,1.5,-0.30928521117932917,0.2718750000000014,-2.2699705142715274,2.8137205142715302,-0.999047757135763,1.5427977571357658,-2.5245049800000032,70.83333333333334,32.74681074507145,1.2709227571357635,9,0.0,-0.0625,-2.90625,-4.125,-6.375,0,-0.20377358490566033,1.4285714285714286,33.125,-1.3076923076923077,31.75,1.5121951219512195,33.375,-0.20377358490566033
2398,2000-09-26,30.875,33.5,30.875,33.125,82800.0,-0.06792452830188678,-1.3333333333333333,3.272727272727273,45.59748427672956,48.19102004122178,1.7428829466753726,2.0641941713854877,-0.4015332902244779,-3.2149697171493834,13.95742982719199,2.625,-0.3103097317442334,-1.9312499999999986,-4.585968986020568,0.7234689860205705,-3.258609493010283,-0.603890506989714,-0.16151488040000217,0.0,-39.994995626992406,1.3273594930102837,9,2.25,2.1875,-0.65625,-1.875,-4.875,1,-0.16801619433198378,1.8235294117647058,33.125,1.4285714285714286,33.125,-1.3076923076923077,31.75,-0.16801619433198378
2399,2000-09-27,31.0,32.0,30.4375,31.84375,108600.0,0.004048582995951344,1.7027027027027026,0.375,45.079365079365076,48.60414321176206,1.6437738762590683,1.8831491377555238,-0.47895803406356663,-3.36190238784193,13.786496954347506,1.5625,-0.17999288860826823,-1.7093750000000014,-4.482683813730816,1.063933813730813,-3.096029406865405,-0.3227205931345942,5.25,15.789473684210526,-25.24371779595333,1.3866544068654063,9,2.34375,2.0625,-0.78125,-2.0,-4.4375,2,-0.1733870967741935,-1.3333333333333333,30.875,1.8235294117647058,33.125,1.4285714285714286,33.125,-0.1733870967741935
2400,2000-09-28,32.0,32.875,30.875,30.9375,189200.0,0.032258064516129004,-2.3684210526315788,-1.2592592592592593,49.06832298136646,47.520231386162244,0.9055695726726967,0.785599424366751,-1.3684100400950712,-4.340320793907637,13.36952507890816,2.0,-0.1833746879707121,-0.6218750000000028,-3.3672284308951106,2.123478430895105,-1.9945517154475567,0.750801715447551,4.133749999999999,43.859649122807014,-0.8747125228345567,1.372676715447553,9,0.96875,1.0625,-1.78125,-2.8125,-5.9375,3,-0.181640625,1.7027027027027026,31.0,-1.3333333333333333,30.875,1.8235294117647058,33.125,-0.181640625
2401,2000-09-29,32.625,33.4375,31.75,31.9375,225000.0,0.01953125,-2.176470588235294,0.6470588235294118,53.846153846153854,47.877258325467665,-0.27772635594406125,-0.06420117455283503,-1.899513542255015,-4.927910393317504,12.203710496675853,1.6875,-0.1936838083583865,0.14374999999999716,-2.2613911491572907,2.5488911491572814,-1.0588205745786468,1.346320574578641,3.3948249999999973,61.40350877192983,13.135886250641455,1.2025705745786426,9,-0.40625,0.4375,-2.40625,-3.4375,-6.9375,4,-0.26053639846743293,-2.3684210526315788,32.0,1.7027027027027026,31.0,-1.3333333333333333,30.875,-0.26053639846743293
2402,2000-10-02,29.5625,33.1875,29.5,32.375,685500.0,-0.0938697318007663,-1.5106382978723405,-4.090909090909091,44.05797101449276,47.270970315211734,2.674061202314448,2.78157483807702,1.215172900122564,-1.8274654407376651,10.935881738702966,3.6875,-0.01713108045936451,-2.690624999999997,-5.296436761085538,-0.08481323891445669,-3.993530880542764,-1.387719119457227,6.345678499999998,1.5625,-42.83330064925222,1.3029058805427698,10,2.1875,3.3125,1.375,-0.375,-4.125,0,-0.2769556025369979,-2.176470588235294,32.625,-2.3684210526315788,32.0,1.7027027027027026,31.0,-0.2769556025369979
2403,2000-10-03,29.75,31.25,29.0,29.875,130200.0,0.00634249471458781,-1.7692307692307692,0.044444444444444446,44.92753623188406,46.81629569173916,2.2532078227227004,2.4852169682394702,1.0810992102050605,-1.9695572793809824,10.149480641564557,2.25,-0.5490817588511874,-2.3531249999999986,-5.174937069444802,0.46868706944480465,-3.7640310347224,-0.942218965277597,5.901851359999995,16.901408450704224,-24.596267637417583,1.4109060347224007,10,1.75,2.875,1.1875,-0.5625,-4.125,1,-0.10084033613445376,-1.5106382978723405,29.5625,-2.176470588235294,32.625,-2.3684210526315788,32.0,-0.10084033613445376
2404,2000-10-04,29.5625,29.875,27.8125,29.734375,106300.0,-0.006302521008403339,8.10344827586207,1.375,46.68674698795181,47.522837706793915,2.0596234513721257,2.562920581472156,1.4020468089487181,-1.7512496838868756,9.693870783805425,2.0625,-0.6517939456195414,-2.3874999999999993,-5.414951160021744,0.6399511600217416,-3.9012255800108733,-0.8737744199891289,5.6902402783999975,31.11111111111111,-11.30849651809326,1.5137255800108704,10,1.34375,2.46875,1.5625,-0.375,-4.125,2,-0.12050739957716705,-1.7692307692307692,29.75,-1.5106382978723405,29.5625,-2.176470588235294,32.625,-0.12050739957716705
2405,2000-10-05,28.4375,31.5,28.0,29.625,160500.0,-0.038054968287526414,-2.393939393939394,6.909090909090909,27.509293680297404,45.31435690293444,2.978558641332519,3.51365304607976,2.5892233902267634,-0.6096547180776497,9.11490452304758,3.5,-0.8218051112389446,-3.2875000000000014,-6.655646061966145,0.08064606196614221,-4.971573030983073,-1.6034269690169296,6.220021056127997,11.11111111111111,-23.508078306692855,1.6840730309830714,10,2.46875,3.59375,2.40625,0.84375,-2.8125,3,-0.06593406593406592,8.10344827586207,29.5625,-1.7692307692307692,29.75,-1.5106382978723405,29.5625,-0.06593406593406592
2406,2000-10-06,29.625,29.625,28.0625,28.484375,112300.0,0.04175824175824183,1.7397260273972603,-0.9605263157894737,41.333333333333336,44.234023047952704,1.388375159057027,2.2235700911405374,1.5293525233875975,-1.7635065543775816,8.400653491812163,1.5625,-1.0218241418146263,-1.9624999999999986,-5.4416200490627915,1.5166200490627908,-3.7020600245313915,-0.22293997546860211,4.4849193716377584,33.72093023255814,-1.0575088352301307,1.739560024531395,10,1.03125,2.40625,1.265625,-0.125,-6.0,4,-0.120253164556962,-2.393939393939394,28.4375,8.10344827586207,29.5625,-1.7692307692307692,29.75,-0.120253164556962
2407,2000-10-09,29.0625,30.375,28.5,29.0,105800.0,-0.01898734177215189,-2.5294117647058822,0.0547945205479452,36.77130044843048,43.253335955919475,1.4684284645283299,2.7654144138075765,2.2780377657792954,-1.150328762029826,8.911123672041015,1.875,-0.9238331082400677,-2.421875,-6.076557243729646,1.2328072437296491,-4.249216121864826,-0.5945338781351772,4.543625821906737,33.89830508474576,0.27450339909765376,1.827341121864824,10,1.5625,2.96875,2.71875,1.0625,-4.375,0,-0.11612903225806448,1.7397260273972603,29.625,-2.393939393939394,28.4375,8.10344827586207,29.5625,-0.11612903225806448
2408,2000-10-10,28.875,29.1875,28.5,28.84375,96000.0,-0.006451612903225823,1.0952380952380953,0.5,33.33333333333333,41.9482213174715,1.5001504779445867,2.8426949390783456,2.542565124381909,-0.9007514205361318,9.449180295115497,0.6875,-1.1158649967459375,-2.4468749999999986,-6.266895623738918,1.373145623738921,-4.356885311869455,-0.5368646881305388,4.267635756154199,28.8135593220339,-2.1405560501946006,1.910010311869459,10,1.75,3.15625,2.90625,1.25,-2.875,1,-0.11904761904761907,-2.5294117647058822,29.0625,1.7397260273972603,29.625,-2.393939393939394,28.4375,-0.11904761904761907
2409,2000-10-11,27.125,28.5625,27.0,28.5,101400.0,-0.06060606060606055,1.0833333333333333,-44.0,33.027522935779814,40.165910201295205,2.9532416424594317,4.441380357417085,4.334726506811322,0.9137553393031226,9.796866974250335,1.875,-1.4690942924272008,-3.9562500000000007,-8.196195537137939,0.2836955371379375,-6.076222768568968,-1.8362772314310298,5.59122489566186,2.7777777777777777,-28.12988465057525,2.11997276856897,10,3.09375,4.5,4.6640625,3.0,-2.4375,2,-0.055299539170506895,1.0952380952380953,28.875,-2.5294117647058822,29.0625,1.7397260273972603,29.625,-0.055299539170506895
2410,2000-10-12,26.0625,27.75,26.0,27.0,122700.0,-0.03917050691244239,-2.2941176470588234,0.6818181818181818,23.47417840375587,36.791246263250976,3.447473798850613,5.396618932630563,5.431940562921149,2.0591893219255155,10.055091834206767,1.75,-1.577610460138068,-4.774999999999999,-9.573471521992147,0.023471521992146194,-7.174235760996069,-2.3757642390039244,6.082102406095672,1.4285714285714286,-26.282906645398484,2.399235760996073,10,3.53125,5.0625,6.125,4.0625,-1.125,3,-0.023980815347721784,1.0833333333333333,27.125,1.0952380952380953,28.875,-2.5294117647058822,29.0625,-0.023980815347721784
2411,2000-10-13,25.9375,25.9375,25.125,25.6875,93600.0,-0.004796163069544335,5.5,-0.26666666666666666,23.25581395348837,34.47989547869494,2.820720596943314,4.984675987293336,5.574798876197278,2.2842034933350632,9.82069171987886,0.9375,-1.707869834220837,-4.396875000000001,-9.02325726143804,0.22950726143803735,-6.710066130719021,-2.083683869280982,5.4697501173641925,15.476190476190476,-6.500560728403686,2.3131911307190203,10,2.375,4.75,6.5625,4.1875,-5.1875,4,-0.012048192771084376,-2.2941176470588234,26.0625,1.0833333333333333,27.125,1.0952380952380953,28.875,-0.012048192771084376
2412,2000-10-16,27.875,28.0625,25.875,25.921875,82300.0,0.07469879518072298,-1.1374045801526718,7.8125,38.57142857142856,33.77366129419988,0.691381757232449,2.864223994666631,3.663935218004106,0.44203440082939593,9.20641920127464,2.1875,-1.990928598442565,-2.25,-6.925840763125542,2.4258407631255423,-4.587920381562768,0.08792038156277115,2.6527351009332065,67.6923076923077,41.162018046008114,2.337920381562771,10,0.4375,2.8125,4.625,2.25,-7.0,0,-0.15246636771300448,5.5,25.9375,-2.2941176470588234,26.0625,1.0833333333333333,27.125,-0.15246636771300448
2413,2000-10-17,25.875,28.25,25.875,27.796875,138500.0,-0.0717488789237668,-1.4715447154471544,-0.984,32.91666666666666,32.24365236961265,2.328806942047116,4.556364813563086,5.641687257846229,2.5606334151284607,8.528893823645669,2.375,-2.5288777002642995,-3.90625,-8.776355505179545,0.963855505179545,-6.341302752589776,-1.4711972474102275,3.896352186802556,21.818181818181817,-5.819972439761475,2.4350527525897734,10,2.4375,4.8125,6.28125,4.25,-5.5625,1,-0.04589371980676327,-1.1374045801526718,27.875,5.5,25.9375,-2.2941176470588234,26.0625,-0.04589371980676327
2414,2000-10-18,26.375,26.5,25.0,25.5,209900.0,0.019323671497584627,1.6666666666666667,-0.45528455284552843,30.60344827586208,32.58744732467539,1.485306660799175,3.6944710477458713,5.1368798570416985,2.189331626423602,7.645757933584772,1.5,-2.6093879908512,-3.0562499999999986,-7.84434172514711,1.7318417251471097,-5.4502958625735545,-0.6622041374264427,2.745862880650197,42.30769230769231,16.030702283528676,2.3940458625735546,10,1.3125,4.25,5.78125,4.0625,-3.3125,2,-0.014218009478673022,-1.4715447154471544,25.875,-1.1374045801526718,27.875,5.5,25.9375,-0.014218009478673022
2415,2000-10-19,27.6875,27.8125,25.375,26.75,165800.0,0.04976303317535535,3.1052631578947367,1.0714285714285714,33.74485596707818,31.744283172869256,0.0617218045343364,2.1734474243354605,3.838754442856086,0.9925137013560672,6.794518222604013,2.4375,-2.711729317835239,-1.5406249999999986,-6.258709433717286,3.1774594337172886,-3.899667216858642,0.818417216858645,0.7740248197461668,82.6923076923077,58.34458063706217,2.359042216858643,10,0.0,2.9375,4.46875,2.75,-1.5625,3,-0.10835214446952601,1.6666666666666667,26.375,-1.4715447154471544,25.875,-1.1374045801526718,27.875,-0.10835214446952601
2416,2000-10-20,25.75,27.375,25.25,27.0,201300.0,-0.0699774266365688,1.125,-1.3333333333333333,36.44444444444444,31.70796583909303,1.5553049962875143,3.720872758445367,5.822812974067656,3.0455832035319794,6.213700696841949,2.4375,-2.9176137652976557,-3.109375,-7.6960539025682095,1.477303902568206,-5.402714451284105,-0.8160355487158952,2.1576808485867787,23.076923076923077,-3.9814265601233743,2.2933394512841034,10,1.34375,4.875,6.28125,4.6875,1.4375,4,-0.03155339805825241,3.1052631578947367,27.6875,1.6666666666666667,26.375,-1.4715447154471544,25.875,-0.03155339805825241
2417,2000-10-23,26.375,26.625,25.125,25.625,163900.0,0.024271844660194164,1.4,-0.6,38.362068965517246,32.266714242669025,0.5688088925207211,2.7028265499253195,5.206251984360293,2.4691081653788345,5.245895635604264,1.5,-2.6529111840753608,-2.1468750000000014,-6.3926691650657546,2.0989191650657517,-4.269772082532878,-0.023977917467124854,1.4375,42.30769230769231,13.387696437128817,2.1228970825328757,10,0.40625,3.875,5.78125,4.0625,-1.6875,0,-0.21327014218009477,1.125,25.75,3.1052631578947367,27.6875,1.6666666666666667,26.375,-0.21327014218009477
2418,2000-10-24,25.6875,27.6875,25.1875,25.625,114800.0,-0.026066350710900466,-4.333333333333333,0.08333333333333333,37.083333333333336,32.71735984239719,0.8455291736358994,3.1429038742782076,5.874227478010795,3.2018774699602375,5.219253224000267,2.5,-2.823114943664603,-2.5749999999999993,-6.849234311238625,1.6992343112386266,-4.712117155619314,-0.4378828443806846,-0.6875,24.444444444444443,-4.0249589206624705,2.137117155619314,10,0.9375,3.8125,6.46875,4.75,-1.3125,1,-0.1873479318734793,1.4,26.375,1.125,25.75,3.1052631578947367,27.6875,-0.1873479318734793
2419,2000-10-25,25.625,28.25,25.25,26.125,104700.0,-0.0024330900243308973,-3.8,-8.0,39.9103139013453,34.543597119907126,0.7519540482833413,2.9324224413642668,5.805256309397187,3.321468797854756,5.4933653022858335,3.0,-2.899034252795058,-2.3687499999999986,-6.593890140933482,1.8563901409334882,-4.48132007046674,-0.25617992953325697,-0.5712499999999991,16.0,-14.059310002524853,2.112570070466743,10,1.0,3.875,7.25,4.8125,2.1875,2,-0.20731707317073167,-4.333333333333333,25.6875,1.4,26.375,1.125,25.75,-0.20731707317073167
2420,2000-10-26,26.1875,26.25,25.0625,25.0625,163500.0,0.02195121951219514,-1.1111111111111112,-2.25,37.089201877934265,36.08064022262334,0.23361733395936568,2.015471506106536,5.127200009646113,2.8059393831127935,5.356015306607413,1.1875,-2.9161598928484516,-1.515625,-5.363230843077659,2.331980843077659,-3.4394279215388295,0.4081779215388295,2.0625,35.294117647058826,5.4626003850969305,1.9238029215388288,10,0.4375,3.3125,6.6875,4.25,1.375,3,-0.11933174224343679,-3.8,25.625,-4.333333333333333,25.6875,1.4,26.375,-0.11933174224343679
2421,2000-10-27,24.125,26.5,24.0,26.1875,334200.0,-0.07875894988066823,-1.162162162162162,-1.8333333333333333,33.33333333333333,35.498629640612755,2.2484219806586516,3.5927229440709887,7.035705538709333,4.878944816267904,4.77040266564615,2.5,-2.856867106241708,-3.1531249999999993,-6.564713947211835,0.25846394721183685,-4.858919473605916,-1.447330526394083,4.125,2.941176470588235,-25.286357456067545,1.705794473605918,10,2.0,4.875,8.9375,6.3125,4.875,4,0.08290155440414515,-1.1111111111111112,26.1875,-3.8,25.625,-4.333333333333333,25.6875,0.08290155440414515
2422,2000-10-30,21.375,24.1875,21.25,24.015625,576800.0,-0.11398963730569944,-1.0324324324324323,1.2803030303030303,28.41726618705036,34.998696253988726,4.447093114680175,6.005806540723711,9.608670015522453,7.679450807340068,5.2462722120605765,2.9375,-2.6384159949253565,-5.493749999999999,-9.637527040080201,-1.3499729599197963,-7.5656385200401,-3.4218614799598974,6.704999999999998,1.7857142857142856,-25.27846923803829,2.071888520040102,10,3.375,6.25,11.71875,9.0625,8.125,0,0.27192982456140347,-1.162162162162162,24.125,-1.1111111111111112,26.1875,-3.8,25.625,0.27192982456140347
2423,2000-10-31,26.75,28.0,22.4375,23.21875,374700.0,0.2514619883040936,-1.1840490797546013,-1.3372781065088757,49.10714285714286,37.05466231857548,-0.883661881895037,0.41585121255610247,4.139620813787637,2.3218583663093817,5.2948747630497195,6.625,-2.265593170174757,0.03125,-3.8842850175532,3.9467850175532,-1.9265175087765982,1.9890175087765982,-5.5,78.57142857142857,46.43437081300948,1.9577675087765998,10,-2.0,0.625,6.34375,3.6875,2.75,1,-0.0771028037383178,-1.0324324324324323,21.375,-1.162162162162162,24.125,-1.1111111111111112,26.1875,-0.0771028037383178
2424,2000-11-01,26.0,27.75,25.375,26.125,136000.0,-0.028037383177570097,-2.4545454545454546,-0.035398230088495575,49.84894259818731,38.844005277587605,-0.21506616883878849,0.9331144450220599,4.799021546203004,3.1369746701913535,4.848936950439571,2.375,-2.3139281849813536,-0.5406249999999986,-4.228994656594267,3.14774465659427,-2.384809828297133,1.3035598282971357,-4.75,70.37037037037037,32.929978171719135,1.844184828297135,11,-1.25,1.34375,7.09375,4.4375,6.875,2,-0.0625,-1.1840490797546013,26.75,-1.0324324324324323,21.375,-1.162162162162162,24.125,-0.0625
2425,2000-11-02,26.5625,27.6875,25.375,26.0,434600.0,0.02163461538461542,-1.5517241379310345,-4.5,51.479289940828394,40.51454366607471,-1.0660344220574274,0.23498984923892507,4.176783928021379,2.628553755782903,5.14504225950039,2.3125,-2.0693204953791877,0.11562500000000142,-3.4634339306336486,3.6946839306336514,-1.6739044653168236,1.9051544653168264,-5.177499999999998,78.70370370370371,36.89521256119132,1.7895294653168252,11,-1.8125,0.78125,6.640625,3.875,9.5,3,0.04705882352941182,-2.4545454545454546,26.0,-1.1840490797546013,26.75,-1.0324324324324323,21.375,0.04705882352941182
2426,2000-11-03,26.0625,26.75,25.8125,26.75,302100.0,-0.018823529411764683,1.7272727272727273,-1.2222222222222223,45.396825396825385,41.29618326955339,-0.5778072043324798,0.47896879824642014,4.549558503815376,3.1932476956613733,5.457149467400887,0.9375,-1.834588722009574,-0.2062500000000007,-3.459057491836628,3.0465574918366265,-1.8326537459183143,1.420153745918313,-4.545199999999998,71.29629629629629,31.40857217484895,1.6264037459183136,11,-1.3125,1.28125,6.953125,4.375,8.9375,4,0.05755395683453246,-1.5517241379310345,26.5625,-2.4545454545454546,26.0,-1.1840490797546013,26.75,0.05755395683453246
2427,2000-11-06,25.6875,26.25,25.25,26.0,41900.0,-0.014388489208633115,1.4615384615384615,0.45454545454545453,49.48096885813148,42.67369832786429,-0.34708444105792324,0.6199428235920124,4.790352434203456,3.638403442055065,5.62820190179324,1.0,-1.752068045782277,-0.4125000000000014,-3.3939117108300927,2.56891171083009,-1.9032058554150453,1.0782058554150424,-4.040545999999999,58.42696629213483,15.582148524119425,1.490705855415045,11,-0.9375,1.53125,6.953125,4.75,9.9375,0,0.12895377128953767,1.7272727272727273,26.0625,-1.5517241379310345,26.5625,-2.4545454545454546,26.0,0.12895377128953767
2428,2000-11-07,25.4375,26.125,25.125,26.0,285000.0,-0.009732360097323589,1.4615384615384615,1.8,47.368421052631575,43.50237690022943,-0.15229135886515976,0.6315916697526482,4.938756835625565,3.9256339014948125,5.787033556991946,1.0,-1.6032850682696207,-0.4906250000000014,-3.1805412944325546,2.199291294432552,-1.8355831472162762,0.8543331472162734,-3.6634850799999974,11.904761904761903,-29.727090183957223,1.3449581472162762,11,-0.8125,0.9375,6.875,5.0,9.625,1,0.15970515970515975,1.4615384615384615,25.6875,1.7272727272727273,26.0625,-1.5517241379310345,26.5625,0.15970515970515975
2429,2000-11-08,25.625,26.9375,25.4375,25.4375,105000.0,0.0073710073710073765,-15.0,-0.3333333333333333,43.82022471910112,44.25026832702576,-0.37972332292552124,0.34356848667907514,4.613477661033791,3.7840677495298607,5.789604691192983,1.5,-1.5233073478665773,-0.22812499999999858,-2.860562771044581,2.4043127710445837,-1.5443438855222915,1.0880938855222944,-3.726465378399997,19.51219512195122,-16.226598741997496,1.3162188855222916,11,-1.0,0.75,6.4375,4.8125,9.1875,2,0.15121951219512186,1.4615384615384615,25.4375,1.4615384615384615,25.6875,1.7272727272727273,26.0625,0.15121951219512186
2430,2000-11-09,25.4375,26.5625,25.0,25.625,113200.0,-0.007317073170731714,-1.9411764705882353,-1.0,48.95397489539748,45.98589516725511,-0.3462061629405433,0.507883733962359,4.631985701054148,4.009891996143374,5.283144776334931,1.5625,-1.3647741834837177,-0.3843749999999986,-3.0211827165792045,2.2524327165792073,-1.7027788582896015,0.9340288582896044,-3.416936070831998,22.58064516129032,-14.150078492904456,1.3184038582896032,11,-0.8125,0.9375,6.03125,5.0,14.5625,3,0.2923832923832923,-15.0,25.625,1.4615384615384615,25.4375,1.4615384615384615,25.6875,0.2923832923832923
2431,2000-11-10,25.625,26.5,24.9375,25.0,125700.0,0.0073710073710073765,-3.1666666666666665,-3.3333333333333335,47.41379310344827,48.096620380188206,-0.33364094596241856,0.31175549223278765,4.2197867674690315,3.8252715900102245,4.382228423665325,1.5625,-1.2592967344262007,-0.18124999999999858,-2.818876275351034,2.4563762753510368,-1.5000631376755145,1.1375631376755173,-3.4848473494153573,34.375,-1.5821034843300197,1.3188131376755174,11,-0.40625,0.1875,5.84375,4.8125,14.25,4,0.4073170731707316,-1.9411764705882353,25.4375,-15.0,25.625,1.4615384615384615,25.4375,0.4073170731707316
2432,2000-11-13,23.625,25.3125,23.625,24.421875,198400.0,-0.07804878048780484,-3.235294117647059,-1.275,43.47826086956522,47.47118904823513,2.2563668206006966,2.083872026861716,6.009527125336184,5.858464281047322,4.522299744164024,2.0,-1.2083820075363185,-1.96875,-4.5893603648218395,0.6518603648218395,-3.279055182410918,-0.658444817589082,-1.3676504024270493,0.0,-35.86786939688518,1.310305182410919,11,2.0625,2.1875,7.71875,6.8125,12.6875,0,0.4814814814814814,-3.1666666666666665,25.625,-1.9411764705882353,25.4375,-15.0,25.625,0.4814814814814814
2433,2000-11-14,24.6875,25.0,24.25,24.25,66900.0,0.04497354497354489,-2.4285714285714284,-0.5490196078431373,47.21189591078067,47.17818386074551,0.972838368745041,0.9779879684292503,4.789105869202636,4.82868670894041,4.756058895146912,1.375,-0.8791991999253774,-0.8468750000000007,-3.4943275367250024,1.800577536725001,-2.1706012683625033,0.4768512683625019,-2.315297394378508,32.075471698113205,-6.045073810172468,1.323726268362501,11,0.96875,0.53125,6.640625,5.75,14.375,1,0.4430379746835442,-3.235294117647059,23.625,-3.1666666666666665,25.625,-1.9411764705882353,25.4375,0.4430379746835442
2434,2000-11-15,26.0,26.5625,24.25,24.25,77200.0,0.05316455696202538,-1.6428571428571428,4.0,49.4661921708185,46.954506330744415,-0.37957834984737815,-0.38372008960165616,3.3347097236770864,3.5349186353618762,4.62953271753978,2.3125,-0.1139700212427428,0.484375,-2.143247436929201,3.111997436929201,-0.8294362184646005,1.7981862184646005,-3.5152414464909363,80.85106382978722,40.62260952391921,1.3138112184646005,11,-0.71875,-1.09375,5.328125,4.4375,12.9375,2,0.3485576923076923,-2.4285714285714284,24.6875,-3.235294117647059,23.625,-3.1666666666666665,25.625,0.3485576923076923
2435,2000-11-16,24.6875,26.5625,24.5,26.125,85200.0,-0.050480769230769273,-1.2758620689655173,-0.8214285714285714,51.67286245353159,47.651843781489546,0.714075398401814,0.7299274333872141,4.477062272000726,4.895632639949778,4.949234691834424,2.0625,-0.20023400490903498,-0.6781250000000014,-3.119636543782292,1.763386543782289,-1.8988807718911467,0.5426307718911438,-2.092436617561116,36.17021276595745,-8.412352179919331,1.2207557718911444,11,0.59375,0.0625,6.234375,5.765625,13.5625,3,0.410126582278481,-1.6428571428571428,26.0,-2.4285714285714284,24.6875,-3.235294117647059,23.625,0.410126582278481
2436,2000-11-17,24.9375,25.625,24.5,25.0,92900.0,0.010126582278481067,-1.4,0.043478260869565216,62.445414847161565,49.09233778027067,0.3215237058764835,0.4384136485116983,4.074445600916633,4.627929478368614,5.344112391562414,1.125,-0.25349365161394743,-0.3874999999999993,-2.8291210102912885,2.05412101029129,-1.6083105051456457,0.8333105051456471,-2.234337885209893,44.680851063829785,-5.095661092562672,1.2208105051456448,11,0.34375,-0.1875,5.421875,6.1875,12.5625,4,0.6040100250626566,-1.2758620689655173,24.6875,-1.6428571428571428,26.0,-2.4285714285714284,24.6875,0.6040100250626566
2437,2000-11-20,20.75,24.875,20.5,24.875,517300.0,-0.1679197994987469,1.121212121212121,66.0,27.14285714285714,46.84505290140683,4.173916489806629,4.408944587455853,8.097820590199241,8.75822728065091,6.1160694142975025,4.4375,-0.510418996785976,-4.293749999999999,-7.424691719775808,-1.1628082802241906,-5.859220859887905,-2.728279140112093,7.25,4.123711340206185,-40.275029706614916,1.565470859887905,11,2.96875,3.625,8.75,9.9375,16.5,0,0.9216867469879517,-1.4,24.9375,-1.2758620689655173,24.6875,-1.6428571428571428,26.0,0.9216867469879517
2438,2000-11-21,20.875,21.75,20.8125,21.0,201100.0,0.006024096385542244,-6.5,0.030303030303030304,29.499999999999986,45.25391682150671,3.7254343692399985,4.115944753142262,7.774526267122059,8.578167117416456,6.499811962672504,1.0,-0.601284301207567,-3.9281250000000014,-7.551712519732213,-0.3045374802677898,-5.739918759866107,-2.1163312401338956,6.975000000000001,6.185567010309279,-33.485100523476454,1.811793759866105,11,2.65625,3.5,8.625,9.8125,14.390625,1,0.7395209580838322,1.121212121212121,20.75,-1.4,24.9375,-1.2758620689655173,24.6875,0.7395209580838322
2439,2000-11-22,20.3125,21.375,19.625,20.359375,323000.0,-0.026946107784431184,-1.4615384615384615,0.375,25.0,42.59236405535144,3.8611484731626895,4.490256715074473,8.134151855723019,9.092754477217827,6.808527993632396,1.75,-0.8012647776654163,-4.225000000000001,-8.34039951376484,-0.10960048623516272,-6.2826997568824225,-2.1673002431175803,7.390500000000003,9.90990990990991,-23.797914447735213,2.0576997568824194,11,2.78125,3.625,9.1875,10.375,15.25,2,0.9230769230769231,-6.5,20.875,1.121212121212121,20.75,-1.4,24.9375,0.9230769230769231
2440,2000-11-24,23.0625,23.0625,20.0,20.25,49700.0,0.13538461538461544,1.1777777777777778,-60.0,39.83050847457627,41.749776874365665,0.8256519822672814,1.5748805821948295,5.241287774805883,6.295377332349215,6.908022119309728,3.0625,-0.8896671002492091,-1.3187500000000014,-5.407586695970743,2.7700866959707398,-3.363168347985372,0.7256683479853692,4.3173800000000035,57.291666666666664,27.16789571919512,2.04441834798537,11,0.03125,0.875,6.09375,7.5625,11.0,4,0.6883468834688347,-1.4615384615384615,20.3125,-6.5,20.875,1.121212121212121,20.75,0.6883468834688347
2441,2000-11-27,26.125,26.3125,23.0,23.640625,268800.0,0.13279132791327908,1.3169398907103824,0.8833333333333333,51.25448028673836,42.613801254051566,-2.412125024284183,-1.4019822880048167,1.9053601880264992,3.2207905357598783,7.381599947004484,3.3125,-0.8579114290517857,1.6437500000000007,-2.5159129734430046,5.803412973443006,-0.43608148672150193,3.7235814867215034,0.9446848000000045,97.19626168224299,67.73406631394451,2.079831486721503,11,-3.03125,-2.1875,3.03125,4.5,6.3125,0,0.46411483253588526,1.1777777777777778,23.0625,-1.4615384615384615,20.3125,-6.5,20.875,0.46411483253588526
2442,2000-11-28,27.1875,30.5,26.125,28.375,961600.0,0.04066985645933019,-1.6415094339622642,-0.4779874213836478,54.794520547945204,43.4563151026254,-3.2588432843220936,-2.11514148435883,0.7030782738829444,2.1412820025445534,7.243037543347352,4.375,-0.8986773701170208,2.4156249999999986,-1.6411827529922434,6.4724327529922405,0.3872211235038776,4.4440288764961196,-7.5625,69.54022988505747,36.2932979744414,2.0284038764961214,11,-2.125,-2.125,1.671875,3.4375,3.9375,1,0.3793103448275863,1.3169398907103824,26.125,1.1777777777777778,23.0625,-1.4615384615384615,20.3125,0.3793103448275863
2443,2000-11-29,24.6875,28.25,24.4375,27.3125,743300.0,-0.09195402298850575,-1.44,2.210526315789474,47.72036474164135,43.26233427716127,-0.8480218404166422,0.2344383810423949,3.00920057029667,4.607567523710774,7.52522707813464,3.8125,-0.9952443806293871,0.01875000000000071,-3.9297465493211625,3.967246549321164,-1.955498274660581,1.9929982746605823,-4.844999999999999,46.55172413793103,11.08960136448706,1.9742482746605814,11,0.375,0.375,3.828125,5.9375,5.5625,2,0.5088607594936709,-1.6415094339622642,27.1875,1.3169398907103824,26.125,1.1777777777777778,23.0625,0.5088607594936709
2444,2000-11-30,24.375,25.0625,22.875,22.90625,236200.0,-0.012658227848101222,-1.8571428571428572,-0.5595238095238095,47.432024169184295,42.791130023344905,-0.8831405589744179,0.4415962913157614,3.1000455504641664,4.858246979900191,7.614686847975392,2.1875,-0.870957094447359,-0.21249999999999858,-4.112230085126818,3.6872300851268207,-2.1623650425634082,1.737365042563411,-4.31935,41.66666666666667,4.386129971451211,1.94986504256341,11,0.6875,0.6875,3.6875,6.25,6.625,3,0.44679487179487176,-1.44,24.6875,-1.6415094339622642,27.1875,1.3169398907103824,26.125,0.44679487179487176
2445,2000-12-01,27.8125,28.0,24.25,24.75,580000.0,0.14102564102564097,1.1818181818181819,2.0851063829787235,54.5691906005222,41.91599399594053,-4.2809276550236355,-3.0540373605105273,-0.4713488435952726,1.405232279992454,8.010658902422207,3.75,-0.8055999082810885,3.1625000000000014,-0.9068818229620277,7.2318818229620305,1.1278090885189869,5.197190911481016,-7.547962999999999,64.75409836065575,25.986308641900976,2.034690911481014,12,-2.75,-2.75,0.25,2.8125,4.4375,4,0.27865168539325835,-1.8571428571428572,24.375,-1.44,24.6875,-1.6415094339622642,27.1875,0.27865168539325835
2446,2000-12-04,27.5625,28.125,26.9375,28.0,248400.0,-0.008988764044943864,2.4545454545454546,-0.14285714285714285,58.87323943661972,45.441592028580814,-4.04476324980763,-2.8310485750146768,-0.40523601336226633,1.6430960679587798,8.439980634752459,1.1875,-0.8921519708306178,2.8374999999999986,-1.3935724035652797,7.068572403565277,0.7219637982173595,4.953036201782638,-7.093253739999998,61.47540983606557,17.06830067423101,2.1155362017826387,12,-2.5,-2.5,0.5,3.0625,6.0625,0,0.23582766439909286,1.1818181818181819,27.8125,-1.8571428571428572,24.375,-1.44,24.6875,0.23582766439909286
2447,2000-12-05,29.0,29.0,27.5,27.59375,404300.0,0.05215419501133778,1.1333333333333333,-3.2142857142857144,59.55678670360111,48.78123499564761,-4.681211446264946,-4.2242391697894845,-2.013710662627439,0.2276422557502613,9.25034664031582,1.5,-0.893190278348623,4.109375,-0.5208452047783823,8.739595204778382,1.7942648976108089,6.424485102389191,-8.330138665199996,100.0,51.800973246710086,2.3151101023891916,12,-3.9375,-3.9375,-1.4375,1.125,5.75,1,0.11853448275862077,2.4545454545454546,27.5625,1.1818181818181819,27.8125,-1.8571428571428572,24.375,0.11853448275862077
2448,2000-12-06,29.5,29.5,28.75,28.875,206500.0,0.01724137931034475,1.4,0.4444444444444444,58.04597701149425,52.45301021914697,-4.2790838480697,-4.642294626177474,-2.609865072625766,-0.29208786937934406,10.214044721174576,0.75,-1.0833377310259458,4.40625,-0.660816653763824,9.473316653763824,1.872716673118088,6.939783326881912,-8.633535891895995,100.0,53.62077465998521,2.533533326881913,12,-4.25,-4.4375,-3.3125,-0.75,9.5,2,0.05508474576271194,1.1333333333333333,29.0,2.4545454545454546,27.5625,1.1818181818181819,27.8125,0.05508474576271194
2449,2000-12-07,29.5,29.5,28.875,29.0,189300.0,0.0,1.5,0.8,61.7737003058104,54.89114264483965,-3.1723943540624475,-4.571487003696518,-2.7120317183992135,-0.2900634691427939,10.847388977405837,0.625,-0.33436735337968315,4.212499999999999,-1.2230373045794494,9.648037304579447,1.4947313477102746,6.9302686522897226,-8.440865174058075,100.0,50.16772956056828,2.717768652289724,12,-2.8125,-4.4375,-3.4375,-0.75,7.25,3,0.025423728813559254,1.4,29.5,1.1333333333333333,29.0,2.4545454545454546,27.5625,0.025423728813559254
2450,2000-12-08,32.875,32.875,29.125,29.125,410100.0,0.11440677966101687,1.0,7.5,66.84350132625995,56.62325609367538,-5.597780486574898,-7.758501227321318,-6.184324945316153,-3.618444386562931,12.049245926446597,3.75,0.5079171043812956,7.215624999999999,0.8064063361081111,13.624843663891884,4.011015668054057,10.420234331945942,-11.627047870576913,100.0,47.47065024199405,3.2046093319459423,12,-5.0,-6.625,-6.828125,-4.125,2.1875,4,-0.057034220532319435,1.5,29.5,1.4,29.5,1.1333333333333333,29.0,-0.057034220532319435
2451,2000-12-11,36.0625,36.125,32.625,33.0,515500.0,0.09695817490494307,1.196078431372549,0.8166666666666667,83.93351800554017,59.8609224778526,-8.076762090978157,-10.671068029299228,-9.454233820006475,-6.753290169185526,13.584776316704032,3.5,1.635595948867028,9.881250000000001,1.9619510378043756,17.800548962195627,5.9216005189021885,13.840899481097814,-14.349465955753836,99.27536231884058,38.94492959530352,3.959649481097813,12,-6.5625,-8.1875,-10.015625,-7.3125,-2.1875,0,-0.10571923743500866,1.0,32.875,1.5,29.5,1.4,29.5,-0.10571923743500866
2452,2000-12-12,35.0,36.125,34.25,35.5,264300.0,-0.029462738301559765,1.1428571428571428,-0.16326530612244897,80.05319148936171,63.45345878315486,-6.469895242796817,-9.183531748915197,-8.389459496636913,-5.6477715686412076,15.095657886375536,1.875,2.4264975266818674,8.25,-0.48786752860041815,16.987867528600418,3.881066235699791,12.618933764300209,-12.422247998408604,84.7457627118644,16.840720053817506,4.368933764300208,12,-5.5,-7.125,-8.953125,-6.25,-0.4375,1,-0.03928571428571426,1.196078431372549,36.0625,1.0,32.875,1.5,29.5,-0.03928571428571426
2453,2000-12-13,35.625,35.875,34.0,34.6875,297200.0,0.017857142857142794,1.608695652173913,-1.875,82.49336870026525,67.34916373105274,-6.012533768717155,-9.430620803959236,-9.010920337246635,-6.226679837052945,16.647050566802,1.875,2.85605697414476,8.328125,-1.1996110865114034,17.855861086511403,3.564256956744302,13.091993043255702,-12.234413118504087,93.10344827586206,17.124533577588636,4.763868043255702,12,-5.4375,-7.75,-9.640625,-6.875,1.125,2,-0.024561403508771895,1.1428571428571428,35.0,1.196078431372549,36.0625,1.0,32.875,-0.024561403508771895
2454,2000-12-14,35.0625,35.75,34.5,35.625,221000.0,-0.015789473684210575,2.076923076923077,-0.6,78.0701754385965,69.96038426861655,-4.218167350699062,-8.595041943905514,-8.445299896995571,-5.58072372465632,18.24762144736115,1.25,3.156165652329353,7.3125,-2.7996181861431637,17.424618186143167,2.256440906928418,12.368559093071582,-10.90784833139384,84.82142857142857,6.211074151734891,5.056059093071584,12,-3.53125,-7.1875,-9.5625,-6.3125,2.0625,3,0.11229946524064172,1.608695652173913,35.625,1.1428571428571428,35.0,1.196078431372549,36.0625,0.11229946524064172
2455,2000-12-15,34.8125,34.921875,34.5,34.875,200000.0,-0.007130124777183555,4.4,0.1111111111111111,73.4006734006734,71.57454359795585,-3.208168630631178,-7.955491851096049,-8.158752480632106,-5.278061977680764,19.934689167161977,0.5625,3.8614016010192493,6.556249999999999,-3.917628849685812,17.03012884968581,1.3193105751570897,11.793189424842904,-9.93962743151021,62.5,-13.190977091358832,5.236939424842905,12,-3.0,-6.9375,-9.3125,-6.0625,1.875,4,0.055655296229802476,2.076923076923077,35.0625,1.608695652173913,35.625,1.1428571428571428,35.0,0.055655296229802476
2456,2000-12-18,40.0,40.0,34.75,34.796875,374400.0,0.14901256732495516,1.018018018018018,-83.25,78.23691460055096,73.65011336428361,-7.2033869655053095,-12.602842539422614,-13.286954863792491,-10.357251868937844,22.054691708098474,5.25,4.813185275590108,10.990625000000001,-0.5865101190953297,22.567760119095333,5.202057440452336,16.779192559547667,-14.451999785619599,100.0,22.558953632746636,5.7885675595476656,12,-5.625,-10.1875,-14.5,-11.25,-6.875,0,-0.12343749999999998,4.4,34.8125,2.076923076923077,35.0625,1.608695652173913,35.625,-0.12343749999999998
2457,2000-12-19,39.875,41.6875,38.9375,39.578125,648500.0,-0.0031250000000000444,-2.485148514851485,0.057057057057057055,87.38461538461539,76.90996207240818,-6.005034865228019,-11.564499433788967,-13.084753338851229,-10.092632692831344,23.314612706661073,2.75,5.391476790907397,9.909375,-1.9512100875250695,21.769960087525067,3.979082456237464,15.839667543762534,-13.170839802770029,76.42276422764228,-4.722103291570818,5.930292543762533,12,-4.59375,-9.21875,-14.359375,-11.125,-8.125,1,-0.15047021943573669,1.018018018018018,40.0,4.4,34.8125,2.076923076923077,35.0625,-0.15047021943573669
2458,2000-12-20,36.3125,39.5625,36.0,39.5,430900.0,-0.08934169278996862,1.150943396226415,-10.736842105263158,75.33156498673739,78.41639148140005,-1.5360934697538298,-7.152893891546306,-9.478812036751535,-6.4646989127130645,24.179015256305693,3.875,5.862336623603408,5.574999999999999,-5.793715730830023,16.94371573083002,-0.10935786541501358,11.259357865415009,-8.110005822493026,25.217391304347824,-58.40461105682236,5.68435786541501,12,-0.90625,-5.65625,-10.5625,-7.5625,-5.5625,2,-0.048192771084337394,-2.485148514851485,39.875,1.018018018018018,40.0,4.4,34.8125,-0.048192771084337394
2459,2000-12-21,39.0625,39.5625,36.0,36.125,251600.0,0.07573149741824436,-1.2352941176470589,-0.9215686274509803,74.59016393442623,79.27713177119632,-3.1145312729019565,-8.881527973554256,-12.096103466919665,-9.140593294453005,24.63045652519234,3.5625,6.333414510945207,7.387499999999999,-3.4410532639164018,18.2160532639164,1.9732233680418005,12.801776631958198,-9.511505240243721,63.47826086956522,-21.599696686089928,5.4142766319582005,12,-1.90625,-8.40625,-13.625,-10.3125,-6.3125,3,-0.05920000000000003,1.150943396226415,36.3125,-2.485148514851485,39.875,1.018018018018018,40.0,-0.05920000000000003
2460,2000-12-22,38.9375,40.0,37.9375,39.34375,175800.0,-0.0031999999999999806,1.4,-0.13829787234042554,75.0,78.28451865946964,-2.2787653199771114,-7.911879043624751,-11.802858453613872,-8.939466316631702,26.077306456203324,2.0625,6.881247754949463,6.46875,-4.0237676974632635,16.961267697463263,1.2224911512683718,11.715008848731632,-8.172854716219348,60.36036036036037,-26.558771751265233,5.246258848731632,12,-1.09375,-8.28125,-13.84375,-10.1875,-6.0625,4,-0.0465489566613162,-1.2352941176470589,39.0625,1.150943396226415,36.3125,-2.485148514851485,39.875,-0.0465489566613162
2461,2000-12-26,38.25,40.125,37.875,38.625,183900.0,-0.017656500802568198,-3.0,0.9230769230769231,71.02272727272727,77.28113374651026,-1.3950399473351922,-6.608237003515342,-10.947603662526767,-8.187047836018095,28.17540564793839,2.25,7.400896201720254,5.174999999999997,-5.174373868678487,15.524373868678481,0.0003130656607552851,10.349686934339239,-6.393069244597413,39.56043956043956,-43.81606354612228,5.174686934339241,12,-0.40625,-7.59375,-13.234375,-9.5,-5.9375,1,-0.040849673202614345,1.4,38.9375,-1.2352941176470589,39.0625,1.150943396226415,36.3125,-0.040849673202614345
2462,2000-12-27,37.5,39.0,37.1875,38.125,317600.0,-0.019607843137254943,-1.9,1.6666666666666667,67.97752808988764,75.6682625675794,-0.28286799419949915,-5.318731575552306,-10.097566168705882,-7.382817131145416,28.895058882098855,1.8125,7.507522273159257,3.909374999999997,-6.230394523359145,14.04914452335914,-1.1605097616795774,8.979259761679568,-4.660012320137675,36.36363636363637,-43.05491602478259,5.069884761679571,12,0.59375,-6.84375,-12.484375,-8.75,-5.3125,2,-0.1166666666666667,-3.0,38.25,1.4,38.9375,-1.2352941176470589,39.0625,-0.1166666666666667
2463,2000-12-28,37.25,37.5,36.6875,37.125,222600.0,-0.00666666666666671,1.6,-0.2,67.22222222222223,74.46293443242672,0.24795408031184962,-4.299776620131652,-9.683895298114841,-7.092462911586864,30.271413666181402,0.8125,6.920746473741765,3.03125,-6.311413530391427,12.373913530391427,-1.6400817651957098,7.702581765195713,-3.525261088123905,30.303030303030305,-44.59074020331834,4.6713317651957125,12,0.84375,-6.59375,-13.203125,-8.875,-2.4375,3,-0.1476510067114094,-1.9,37.5,-3.0,38.25,1.4,38.9375,-0.1476510067114094
2464,2000-12-29,35.265625,41.0,34.875,37.5,615500.0,-0.053271812080536884,-3.062176165803109,-17.875,55.662472242783124,72.49202319266114,2.5302559012781103,-1.5364439386370208,-7.57165246015019,-5.072875371069209,32.58344083838567,6.125,6.426098142772041,0.5023437500000014,-7.613549900681868,8.61823740068187,-3.555603075340933,4.560290575340936,-0.7446099793115124,6.377551020408164,-62.641303702428274,4.057946825340935,12,2.953125,-4.609375,-11.3125,-6.890625,-1.453125,4,-0.12804607886575103,1.6,37.25,-1.9,37.5,-3.0,38.25,-0.12804607886575103
2465,2001-01-02,35.5625,37.5,35.125,36.4375,263800.0,0.008418254319893625,-1.7142857142857142,0.3916083916083916,48.62778730703259,69.20212016004798,2.627238679056518,-1.289027787034371,-7.776885822367763,-5.330458138653007,34.15605137725318,2.375,5.804796167919925,0.4117187499999986,-7.017866234280888,7.841303734280881,-3.303073742140441,4.126511242140442,6.125,11.224489795918368,-51.73779413578941,3.714792492140442,1,2.71875,-4.71875,-12.046875,-7.625,-2.1875,1,-0.07908611599297011,-3.062176165803109,35.265625,1.6,37.25,-1.9,37.5,-0.07908611599297011
2466,2001-01-03,34.0625,35.921875,32.0,35.25,442600.0,-0.04217926186291743,2.0987654320987654,1.3571428571428572,47.48743718592965,64.76910036019402,3.572073863356067,0.7619706913439046,-6.1383238914591125,-3.772544867087589,35.294477574804105,3.921875,5.381478438692348,-1.4132812499999972,-7.961624964793302,5.135062464793307,-4.687453107396649,1.8608906073966551,7.493749999999999,22.916666666666664,-35.74973591812447,3.274171857396653,1,2.4375,-1.78125,-10.546875,-6.125,-1.9375,2,-0.034862385321100864,-1.7142857142857142,35.5625,-3.062176165803109,35.265625,1.6,37.25,-0.034862385321100864
2467,2001-01-04,32.4375,34.4375,32.0,34.25,363800.0,-0.047706422018348627,1.2285714285714286,1.5263157894736843,41.89189189189189,61.0535811274334,4.50484921399309,2.8013294985444332,-4.410936456359455,-2.1214457205652124,36.25221670275523,2.4375,5.13714534158531,-3.210156249999997,-9.199417087046442,2.7791045870464437,-6.204786668523219,-0.21552583147677495,8.7365,4.861111111111112,-47.406539832544325,2.994630418523221,1,4.0625,-0.15625,-8.921875,-4.5,2.5,3,-0.003853564547206201,2.0987654320987654,34.0625,-1.7142857142857142,35.5625,-3.062176165803109,35.265625,-0.003853564547206201
2468,2001-01-05,31.125,32.1875,30.375,32.1875,281700.0,-0.040462427745664775,2.411764705882353,0.5862068965517241,40.35222052067382,57.24936519257203,5.592197548543531,4.4710452759159125,-2.9870258080632865,-0.8001932017749098,36.89341261290134,2.0625,4.180252385310396,-4.603906250000001,-10.277800790415533,1.0699882904155302,-7.440853520207767,-1.7669589797922356,9.68204,7.0588235294117645,-39.39356692702631,2.8369472702077663,1,4.5625,1.15625,-6.0625,-3.1875,2.375,4,0.034136546184738936,1.2285714285714286,32.4375,2.0987654320987654,34.0625,-1.7142857142857142,35.5625,0.034136546184738936
2469,2001-01-08,30.25,31.0625,30.0,31.0625,178800.0,-0.028112449799196804,1.6153846153846154,0.7647058823529411,39.15304606240713,53.26637031061726,5.683349605974449,5.697213429944284,-2.0064708199241146,0.023673018267707846,37.51760207220794,1.125,2.986358150637926,-5.516406250000003,-11.024450932956142,-0.00836156704386326,-8.270428591478073,-2.762383908521933,9.9311176,3.3333333333333335,-39.391792352471334,2.7540223414780693,1,5.25,2.03125,-5.1875,-2.6875,4.4375,0,0.15082644628099184,2.411764705882353,31.125,1.2285714285714286,32.4375,2.0987654320987654,34.0625,0.15082644628099184
2470,2001-01-09,31.0,31.375,30.25,30.25,160400.0,0.024793388429751984,-2.0,-0.9230769230769231,22.88135593220339,47.91732905055905,4.1225370380697655,5.058913930150723,-2.6581582816814873,-0.7676309877402616,37.33538045834043,1.125,2.213770731428376,-4.672656250000003,-10.445382674678228,1.1000701746782227,-7.559019462339116,-1.78629303766089,8.366628192,16.886543535620053,-17.82560935441352,2.8863632123391123,1,4.5,1.96875,-5.9375,-4.1875,3.0,1,0.09072580645161299,1.6153846153846154,30.25,2.411764705882353,31.125,1.2285714285714286,32.4375,0.09072580645161299
2471,2001-01-10,32.25,34.375,30.6875,31.0,205700.0,0.040322580645161255,-2.933333333333333,1.6666666666666667,28.48324514991181,43.52907539056173,2.158971442795469,3.698257814668281,-3.726802930393596,-2.058073311926101,36.755213848188575,3.6875,1.2505630661459861,-3.2320312499999986,-9.199074053178784,2.7350115531787864,-6.215552651589391,-0.24850984841060608,6.36729793664,50.70422535211267,20.389617521896657,2.9835214015893925,1,3.25,2.0625,-7.1875,-5.4375,1.5625,2,0.03488372093023262,-2.0,31.0,1.6153846153846154,30.25,2.411764705882353,31.125,0.03488372093023262
2472,2001-01-11,33.625,33.6875,32.5,32.5,125800.0,0.04263565891472876,-1.1111111111111112,0.9,41.34808853118712,40.65417164711338,0.19723954374887853,2.3346639758300256,-4.812076521471877,-3.4599429758819973,36.14369431351383,1.4375,0.25192726953667943,-1.7882812499999972,-7.810141057289762,4.233578557289768,-4.799211153644883,1.2226486536448888,4.302914101708801,82.85714285714286,49.75392801364202,3.0109299036448833,1,1.875,0.96875,-8.5625,-6.8125,-1.6875,3,-0.044609665427509326,-2.933333333333333,32.25,-2.0,31.0,1.6153846153846154,30.25,-0.044609665427509326
2473,2001-01-12,34.75,36.8125,33.4375,33.4375,272500.0,0.03345724907063197,-4.142857142857143,1.1666666666666667,34.49438202247191,38.302161622634365,-1.4747664481330958,1.2023976251089437,-5.801582809240934,-4.593568244313655,35.873226541637,3.375,-0.601553201261595,-0.6195312500000014,-6.647625384460341,5.408562884460334,-3.6335783172301674,2.3945158172301646,2.543680973572094,69.72477064220183,38.79227721123123,3.0140470672301682,1,-1.0,0.46875,-9.6875,-7.9375,-2.5625,4,0.0053956834532373765,-1.1111111111111112,33.625,-2.933333333333333,32.25,-2.0,31.0,0.0053956834532373765
2474,2001-01-16,39.0,39.125,35.0,35.0625,305100.0,0.1223021582733812,-1.0307692307692307,3.0,50.17331022530329,38.473886391331106,-5.743308352104684,-2.885427166235239,-9.83973169803663,-8.820581907940515,35.7488767305717,4.375,-1.2682451528093779,3.43359375,-2.805771173651607,9.672958673651607,0.31391128817419656,6.553276211825803,-9.0,98.59154929577466,68.4327876811522,3.119682461825804,1,-4.4375,-3.71875,-13.84375,-12.1875,-8.0625,1,-0.14102564102564108,-4.142857142857143,34.75,-1.1111111111111112,33.625,-2.933333333333333,32.25,-0.14102564102564108
2475,2001-01-17,36.75,40.25,36.5,39.0,340900.0,-0.05769230769230771,-1.7272727272727273,-0.5714285714285714,46.17224880382775,38.32775434887534,-3.69579988412449,-0.5089249435967602,-7.417791703044799,-6.547472541639301,35.68995204967001,3.75,-1.9972484507661008,1.0867187500000028,-5.16351541502128,7.3369529150212855,-2.0383983325106385,4.211835832510644,-6.567499999999999,63.39869281045751,33.00694630523926,3.125117082510642,1,-1.625,-1.34375,-10.875,-10.1875,-4.75,2,-0.056122448979591844,-1.0307692307692307,39.0,-4.142857142857143,34.75,-1.1111111111111112,33.625,-0.056122448979591844
2476,2001-01-18,35.0625,37.3125,34.25,36.734375,132700.0,-0.04591836734693877,1.1657458563535912,0.7430555555555556,44.063926940639256,38.56909157651394,-2.069122837442059,0.8323803231971993,-5.558296614710613,-4.87637969851842,34.31342712083442,3.0625,-2.320152982515026,-0.3539062500000014,-6.2636776782960695,5.55586517829607,-3.3087919641480354,2.6009794641480326,-4.4773,33.064516129032256,3.2865592153667613,2.9548857141480354,1,0.0625,0.78125,-8.0,-8.53125,-2.125,3,-0.030303030303030276,-1.7272727272727273,36.75,-1.0307692307692307,39.0,-4.142857142857143,34.75,-0.030303030303030276
2477,2001-01-19,33.875,36.0625,33.375,35.4375,167900.0,-0.033868092691622054,-1.0975609756097562,0.9345794392523364,42.13973799126638,38.767704628802,-0.733393875227307,1.6309473708228026,-4.196964993581506,-3.7123586786635308,32.48162419402541,2.6875,-2.53689681891872,-1.2414062499999972,-6.796726451863336,4.313913951863338,-4.019066350931666,1.536253850931672,-2.9032079999999993,7.2727272727272725,-21.51188723616732,2.7776601009316675,1,1.25,1.96875,-5.1875,-6.0,-1.3125,4,-0.0018450184501844769,1.1657458563535912,35.0625,-1.7272727272727273,36.75,-1.0307692307692307,39.0,-0.0018450184501844769
2478,2001-01-22,34.5625,35.125,33.828125,34.25,112800.0,0.02029520295202958,-1.2432432432432432,-0.2,48.257164988381106,39.77927339835467,-0.9856583855342933,0.8491562488750759,-4.691001050649916,-4.400617253983569,31.87914395212331,1.296875,-2.6117206336036674,-0.4664062499999986,-5.997477602675609,5.064665102675612,-3.2319419263378037,2.2991294263378066,-3.219579679999999,17.272727272727273,-13.753602105206166,2.7655356763378043,1,0.6875,1.28125,-5.875,-6.6875,-3.1875,0,-0.07594936708860756,-1.0975609756097562,33.875,1.1657458563535912,35.0625,-1.7272727272727273,36.75,-0.07594936708860756
2479,2001-01-23,36.75,36.875,34.375,34.5,135600.0,0.06329113924050622,1.0,7.2,52.69121813031162,43.09148030925559,-2.407326241648377,-1.602641618912024,-6.6616739693963005,-6.594126367038079,31.384096823542905,2.5,-2.3635921391949424,1.8367187500000028,-3.429668532790373,7.103106032790375,-0.7964748913951851,4.469912391395191,-5.0507964928,49.09090909090909,14.917021712106802,2.633193641395186,1,-1.28125,-0.90625,-7.71875,-8.875,-7.25,1,-0.12414965986394555,-1.2432432432432432,34.5625,-1.0975609756097562,33.875,1.1657458563535912,35.0625,-0.12414965986394555
2480,2001-01-24,37.125,38.75,36.125,36.375,316700.0,0.010204081632652962,-3.2,0.3333333333333333,57.31343283582089,46.294834496578815,-2.0362603352357738,-2.234980454950076,-6.804974240463757,-6.98598918742616,30.912459726355685,2.625,-1.9277709677025712,2.3023437499999986,-2.729629218242742,7.334316718242739,-0.2136427341213718,4.818330234121369,-5.083764633088002,69.76744186046511,32.75808118150054,2.5159864841213695,1,-0.75,-1.28125,-7.421875,-9.25,-7.125,2,-0.16666666666666663,1.0,36.75,-1.2432432432432432,34.5625,-1.0975609756097562,33.875,-0.16666666666666663
2481,2001-01-25,36.6875,38.0,36.125,37.0,101700.0,-0.011784511784511786,-1.608695652173913,-0.4166666666666667,60.75949367088608,48.451657289878696,-1.0092369674642327,-2.0243294163655463,-6.142125763474894,-6.595011807123324,30.3897449497149,1.875,-1.347893411831663,1.9429687499999986,-2.9102983752108074,6.7962358752108045,-0.4836648126054044,4.3696023126054016,-4.317914047764482,61.627906976744185,19.703026647923004,2.426633562605403,1,0.125,-0.84375,-6.84375,-8.8125,-7.5,3,-0.12776831345826234,-3.2,37.125,1.0,36.75,-1.2432432432432432,34.5625,-0.12776831345826234
2482,2001-01-26,33.125,35.9375,31.5,35.9375,461700.0,-0.09710391822827935,2.1555555555555554,9.0,54.54545454545455,50.67955423687677,2.765724836962839,1.2581047578248175,-2.326551808110665,-3.079265614652538,29.5336784560979,5.1875,-0.5801157873888059,-1.4007812500000014,-6.123753121799567,3.3221906217995603,-3.7622671858997805,0.9607046858997776,7.125,22.413793103448278,-22.933240195183423,2.361485935899781,1,2.75,2.71875,-1.03125,-3.3125,-5.203125,4,-0.005660377358490565,-1.608695652173913,36.6875,-3.2,37.125,1.0,36.75,-0.005660377358490565
2483,2001-01-29,31.75,33.375,31.0,32.875,269300.0,-0.04150943396226414,1.2352941176470589,0.4,53.33333333333333,51.03066791554677,4.101767227261625,2.3188186987959085,-0.7434904273136702,-1.7375348044984875,28.810825105790382,2.375,0.021032410977440463,-2.500781250000003,-7.196284012915463,2.1947215129154536,-4.848532631457729,-0.15302986854227285,8.325000000000003,9.67741935483871,-39.29105500478206,2.3477513814577287,1,3.875,3.75,1.21875,-1.09375,-4.125,0,0.025590551181102317,2.1555555555555554,33.125,-1.608695652173913,36.6875,-3.2,37.125,0.025590551181102317
2484,2001-01-30,30.75,32.25,29.875,31.765625,315500.0,-0.03149606299212604,1.3937007874015748,0.9027777777777778,49.450549450549445,51.3949235429603,4.255999885489359,3.123307330179756,0.41492836962657265,-0.7749608073561944,27.15579379886383,2.375,0.21254687081788148,-3.2749999999999986,-8.19398176241262,1.6439817624126256,-5.7344908812063125,-0.8155091187936847,8.962000000000003,9.859154929577464,-41.384264344040965,2.459490881206312,1,3.5625,4.6875,2.28125,-0.09375,-4.25,1,0.020325203252032464,1.2352941176470589,31.75,2.1555555555555554,33.125,-1.608695652173913,36.6875,0.020325203252032464
2485,2001-01-31,32.75,34.875,30.3125,30.75,193500.0,0.06504065040650397,-2.1739130434782608,-1.9692307692307693,51.06382978723405,52.172690525915264,1.8203605758373058,0.9505326627432495,-1.3578341348373968,-2.8061265979308203,25.652364125268633,4.5625,0.4774395289136919,-1.1343749999999986,-6.029034247050554,3.7602842470505564,-3.581704623525276,1.312954623525279,6.371780000000001,35.38461538461539,-15.269080010212917,2.4473296235252766,1,1.5625,2.6875,1.15625,-2.09375,-6.734375,2,-0.0992366412213741,1.3937007874015748,30.75,1.2352941176470589,31.75,2.1555555555555554,33.125,-0.0992366412213741
2486,2001-02-01,32.875,33.0,31.875,33.0,87200.0,0.003816793893129722,17.0,-0.0625,48.31460674157303,52.85878705372711,1.5113683807245266,0.7715652017254371,-1.2575184637548276,-2.9529003997084757,25.457096107979588,1.125,0.13758159173337248,-0.9500000000000028,-5.864331886913774,3.9643318869137723,-3.4071659434568886,1.507165943456883,5.6919732,49.48453608247423,2.7843840861736098,2.457165943456887,2,1.4375,2.5625,1.375,-2.21875,-10.375,3,-0.0874524714828897,-2.1739130434782608,32.75,1.3937007874015748,30.75,1.2352941176470589,31.75,-0.0874524714828897
2487,2001-02-02,32.3125,33.125,32.125,32.453125,104500.0,-0.017110266159695797,-2.878787878787879,1.125,44.38040345821326,52.428035772597354,2.043852182115579,1.395782872197529,-0.33659727617202506,-2.3957072275781712,25.262785515828774,1.0,0.013578058882259825,-1.5062500000000014,-6.4283236697582,3.4158236697582005,-3.967286834879104,0.9547868348790978,5.732954808000002,48.75,4.757319612145373,2.4610368348791005,2,2.0,3.125,1.9375,-1.65625,-8.625,4,-0.09671179883945846,17.0,32.875,-2.1739130434782608,32.75,1.3937007874015748,30.75,-0.09671179883945846
2488,2001-02-05,32.1875,32.25,31.75,32.1875,85800.0,-0.003868471953578312,7.0,-0.0,30.604982206405694,49.974009558830026,2.0076560461011255,1.6911712695083452,0.14873152880311125,-2.292761949036908,25.668659356986108,0.5625,0.05372627583737,-1.6843750000000028,-6.505940282801475,3.1371902828014697,-4.095157641400739,0.7264076414007334,5.3677275195200025,46.25,8.785165949912582,2.4107826414007363,2,2.125,3.25,2.1875,-1.53125,-8.8125,0,-0.1325242718446602,-2.878787878787879,32.3125,17.0,32.875,-2.1739130434782608,32.75,-0.1325242718446602
2489,2001-02-06,34.8125,34.8125,32.125,32.25,130100.0,0.08155339805825235,1.0975609756097562,100.0,44.599303135888505,48.56132848105977,-1.0293253869165468,-0.6055382138964944,-2.0598739068704717,-4.92178248705676,26.480970866933006,2.6875,0.30637979854389386,0.7124999999999986,-3.8099949448635613,5.234994944863558,-1.5487474724317778,2.9737474724317785,2.281913868348802,98.63013698630137,61.78357371709026,2.2612474724317795,2,-0.875,0.625,-0.4375,-4.15625,-10.8125,1,-0.20646319569120286,7.0,32.1875,-2.878787878787879,32.3125,17.0,32.875,-0.20646319569120286
2490,2001-02-07,33.8125,34.3125,32.9375,34.3125,79100.0,-0.02872531418312385,4.5,-0.1951219512195122,46.3768115942029,46.963252694761636,-0.6130904714158376,0.6492585825514254,-0.7351685590422505,-3.9156916448661363,27.24410095515847,1.875,0.3234459125169735,-0.4281250000000014,-4.713441691300368,3.857191691300361,-2.5707833456501845,1.7145333456501817,2.848749036247874,67.3469387755102,28.781795284707442,2.1426583456501818,2,-0.90625,1.25,0.625,-3.15625,-10.875,2,-0.2162661737523105,1.0975609756097562,34.8125,7.0,32.1875,-2.878787878787879,32.3125,-0.2162661737523105
2491,2001-02-08,33.375,34.625,33.3125,33.5625,67000.0,-0.012939001848428888,-7.4,0.375,48.484848484848484,46.28985202136096,-0.7765444924349438,1.2388802032985637,-0.07008091193112165,-3.5554166988066953,27.258079503143684,1.3125,0.031252310573059106,-0.921875,-5.12593690643746,3.282186906437456,-3.02390595321873,1.1801559532187298,2.8790740940730046,53.06122448979592,10.102495120284061,2.1020309532187285,2,-1.0,1.6875,1.1875,-2.71875,-8.25,3,-0.2205056179775281,4.5,33.8125,1.0975609756097562,34.8125,7.0,32.1875,-0.2205056179775281
2492,2001-02-09,32.125,33.3125,31.9375,33.3125,143400.0,-0.03745318352059923,1.3157894736842106,6.333333333333333,42.857142857142854,45.12583085733979,0.35390497908568364,2.4988599334152752,1.3634211990679574,-2.3278237976726928,27.070469356887784,1.4375,-0.4760400228479327,-2.096874999999997,-6.403669471346603,2.209919471346609,-4.2502722356733,0.05652223567330594,3.7463296484286275,12.244897959183673,-32.55996399466853,2.1533972356733035,2,0.25,2.9375,2.265625,-1.46875,-7.875,4,-0.2996108949416343,-7.4,33.375,4.5,33.8125,1.0975609756097562,34.8125,-0.2996108949416343
2493,2001-02-12,34.9375,35.9375,32.0625,32.0625,125600.0,0.08754863813229563,-1.6956521739130435,-2.4210526315789473,44.87632508833923,44.61758370598311,-2.189106848199579,-0.3150242594180739,-1.1485169754459719,-5.1575812422839675,26.38125532258644,3.875,-1.0020644718372722,0.7062499999999972,-3.60619755879641,5.018697558796404,-1.4499737793982064,2.8624737793982007,-5.0625,75.0,29.467568267056606,2.1562237793982026,2,-1.8125,0.125,-0.546875,-4.28125,-12.0625,0,-0.3220035778175313,1.3157894736842106,32.125,-7.4,33.375,4.5,33.8125,-0.3220035778175313
2494,2001-02-13,33.5,36.9375,33.3125,34.875,117700.0,-0.04114490161001794,-3.142857142857143,-0.4782608695652174,40.33333333333334,43.425306322216365,-0.3581608933073923,0.7265534123659734,0.5891122585338451,-3.7558523482056927,25.278292551232145,3.625,-1.181955182233537,-0.45624999999999716,-4.144580637936009,3.232080637936015,-2.3004153189680068,1.3879153189680125,-3.50375,31.25,-10.75350878032529,1.8441653189680067,2,0.84375,1.5625,0.484375,-2.84375,-10.0,1,-0.3022388059701493,-1.6956521739130435,34.9375,1.3157894736842106,32.125,-7.4,33.375,-0.3022388059701493
2495,2001-02-14,34.6875,35.0,32.375,33.5625,86500.0,0.035447761194029814,2.0,-0.8181818181818182,44.871794871794876,43.042771670018794,-1.3878737756175354,-0.6570750810042725,-0.389089492869779,-4.946634738217025,23.770609938312614,2.625,-1.1978527324112065,0.8343750000000014,-2.6338252290738637,4.302575229073867,-0.8997251145369276,2.5684751145369304,-4.413599999999999,55.00000000000001,14.839430464221962,1.7341001145369324,2,-0.34375,0.375,-0.796875,-4.03125,-10.8125,2,-0.30810810810810807,-3.142857142857143,33.5,-1.6956521739130435,34.9375,1.3157894736842106,32.125,-0.30810810810810807
2496,2001-02-15,34.0,35.0625,33.0625,34.625,53300.0,-0.01981981981981984,1.6666666666666667,-0.5555555555555556,52.631578947368425,43.95956894659159,-0.5855916483278136,-0.056134281760932936,0.5120947024245908,-4.288403060154252,23.147592702039617,2.0,-1.0289521283108485,0.20000000000000284,-3.222449107691368,3.622449107691377,-1.511224553845686,1.9112245538456918,-3.459555999999999,41.25,-1.1076882993285153,1.7112245538456867,2,0.34375,1.0625,0.234375,-3.34375,-9.375,3,-0.3253676470588235,2.0,34.6875,-3.142857142857143,33.5,-1.6956521739130435,34.9375,-0.3253676470588235
2497,2001-02-16,33.8125,34.0,32.375,33.625,66500.0,-0.005514705882352922,4.777777777777778,-0.3,56.68016194331984,46.85681113958206,-0.1820891398845177,0.1332764495228531,0.8691638249666624,-4.131558823229447,22.735636311584337,1.625,-1.0459757463029504,0.015625,-3.406649895522996,3.4378998955229996,-1.6955124477615016,1.7267624477615016,-3.016173760000001,35.8974358974359,-10.15645584460406,1.7111374477614993,2,0.625,1.25,1.09375,-3.15625,-9.4375,4,-0.2569316081330869,1.6666666666666667,34.0,2.0,34.6875,-3.142857142857143,33.5,-0.2569316081330869
2498,2001-02-20,31.9375,33.875,31.4375,33.875,41700.0,-0.055452865064695045,1.5161290322580645,-10.333333333333334,53.639846743295024,47.86131598484944,1.8480625231544607,1.8988919190424838,2.8793224711163603,-2.262502758570438,22.160965028976015,2.4375,-1.0376954537228258,-1.7281249999999986,-5.227249655576557,1.7709996555765635,-3.4776873277882814,0.02143732778828422,-0.8955268095999998,9.090909090909092,-39.825342148088566,1.749562327788281,2,2.25,3.125,3.109375,-1.28125,-7.4375,1,-0.24070450097847362,4.777777777777778,33.8125,1.6666666666666667,34.0,2.0,34.6875,-0.24070450097847362
2499,2001-02-21,32.1875,32.5,30.9375,30.9375,85400.0,0.007827788649706457,-1.5,-0.6451612903225806,48.06866952789699,48.04930019970434,1.325990073266631,1.3592443056882644,2.770172817601818,-2.51904919370331,21.08013005944399,1.5625,-0.870801470479357,-1.25,-4.487577473163768,1.9875774731637676,-2.868788736581884,0.3687887365818838,4.75,30.303030303030305,-19.485281961553916,1.6187887365818834,2,1.75,2.875,2.296875,-1.53125,-8.25,2,-0.28932038834951457,1.5161290322580645,31.9375,4.777777777777778,33.8125,1.6666666666666667,34.0,-0.28932038834951457
2500,2001-02-22,30.9375,32.0,30.6875,31.984375,104300.0,-0.03883495145631066,1.434782608695652,-0.8375,43.82470119521913,47.53150605641219,2.375045113660221,2.2365960091750736,4.040599100191216,-1.2988979272808479,19.510278776401805,1.5,-0.43795165769996913,-2.190624999999997,-5.111589095979376,0.7303390959793816,-3.65110704798969,-0.7301429520103078,5.880000000000003,5.714285714285714,-42.29021229711108,1.46048204798969,2,2.875,4.125,3.984375,-0.28125,-8.75,3,-0.2404040404040404,-1.5,32.1875,1.5161290322580645,31.9375,4.777777777777778,33.8125,-0.2404040404040404
2501,2001-02-23,32.0,32.3125,30.0,30.640625,116600.0,0.03434343434343434,1.330708661417323,-1.2985074626865671,49.03474903474904,48.21790674281288,1.225907147222948,0.8484129641464762,2.908534497805263,-2.3953507733816224,17.751319943131445,2.3125,-0.4747477429742659,-0.8937499999999972,-3.32304624853753,1.5355462485375355,-2.108398124268767,0.3208981242687692,4.572300000000006,50.0,2.0034753710854005,1.2146481242687666,2,1.46875,2.3125,3.265625,-1.34375,-9.625,4,-0.25390625,1.434782608695652,30.9375,-1.5,32.1875,1.5161290322580645,31.9375,-0.25390625
2502,2001-02-26,32.9375,32.9375,31.5,31.9375,82600.0,0.029296875,1.875,0.735632183908046,52.20588235294118,49.03230199443531,0.46464283187363264,-0.10946671606132696,1.9451822470901305,-3.312797405754708,17.791445732680316,1.4375,-0.46592659554416826,0.05312500000000142,-2.373859741239869,2.480109741239872,-1.1603673706199373,1.2666173706199366,3.240462000000008,75.80645161290323,26.449330094167856,1.2134923706199356,2,0.53125,1.375,2.546875,-2.28125,-11.8125,0,-0.25237191650853885,1.330708661417323,32.0,1.434782608695652,30.9375,-1.5,32.1875,-0.25237191650853885
2503,2001-02-27,32.5625,33.375,32.1875,32.984375,66000.0,-0.011385199240986688,-1.0266666666666666,-0.421875,42.37288135593221,49.25891844139074,0.522239250855776,0.34733269228186003,2.2692907455178783,-2.922714899470371,18.059756689161446,1.1875,-0.4836547195084506,-0.36249999999999716,-2.736149200348784,2.0111492003487896,-1.549324600174387,0.8243246001743962,3.2447842800000046,75.92592592592592,31.44651296181076,1.1868246001743925,2,-0.03125,1.75,2.921875,-1.90625,-11.125,1,-0.2514395393474088,1.875,32.9375,1.330708661417323,32.0,1.434782608695652,30.9375,-0.2514395393474088
2504,2001-02-28,31.375,33.25,31.1875,33.0,62400.0,-0.03646833013435702,-1.0625,3.8518518518518516,41.84100418410042,48.9221639205358,1.5383862354171,1.6696613117814962,3.409184948295305,-1.7238906867867314,18.561663133858957,2.0625,-0.313256338004706,-1.5812499999999972,-3.848399555116245,0.6858995551162508,-2.714824777558121,-0.4476752224418732,4.083847223200003,40.74074074074074,-0.811133144143902,1.1335747775581233,2,1.15625,2.9375,4.171875,-0.71875,-8.5,2,-0.21912350597609564,-1.0266666666666666,32.5625,1.875,32.9375,1.330708661417323,32.0,-0.21912350597609564
2505,2001-03-01,29.5,32.125,28.5,31.0,183900.0,-0.05976095617529875,-1.0714285714285714,0.9230769230769231,38.16793893129771,47.31509280763906,2.9057230794353757,3.4664205747186188,5.221869439118642,0.1696085003236334,18.35920805086304,3.625,-0.44597499753118797,-3.293750000000003,-6.038691519845017,-0.5488084801549888,-4.66622075992251,-1.9212792400774958,5.631316389808006,20.51282051282051,-18.77423621971427,1.3724707599225074,3,1.75,4.125,6.15625,1.15625,-7.1875,3,-0.18855932203389836,-1.0625,31.375,-1.0266666666666666,32.5625,1.875,32.9375,-0.18855932203389836
2506,2001-03-02,30.0,30.3125,29.375,29.5,222900.0,0.016949152542372836,-1.5,-0.3333333333333333,43.199999999999996,45.817297036159076,1.9876791001049199,2.888061601890584,4.496844947118248,-0.32775801866466026,18.145812043612995,0.9375,-0.36468484250512034,-2.6499999999999986,-5.66487540110883,0.36487540110883643,-4.157437700554418,-1.1425622994455829,4.600811078623366,30.76923076923077,-11.445311001336275,1.5074377005544173,3,1.1875,3.25,6.109375,0.65625,-6.9899997711181605,4,-0.26041666666666663,-1.0714285714285714,29.5,-1.0625,31.375,-1.0266666666666666,32.5625,-0.26041666666666663
2507,2001-03-05,29.1875,30.0,29.0625,29.75,129900.0,-0.027083333333333348,-1.3076923076923077,-1.125,28.899082568807344,43.06832323899378,2.318997113221208,3.6411227809532676,5.07426935670658,0.49165907125986763,17.930248706394213,0.9375,-0.5117199135576769,-3.3062499999999986,-6.695450146285189,0.08295014628519581,-5.000850073142594,-1.6116499268574032,4.925246192333496,14.102564102564102,-22.97487497226936,1.6946000731425968,3,1.75,3.53125,7.140625,1.46875,-4.037500381469727,0,-0.23340471092077086,-1.5,30.0,-1.0714285714285714,29.5,-1.0625,31.375,-0.23340471092077086
2508,2001-03-06,27.921875,29.375,27.6875,29.3125,145600.0,-0.043361884368308345,1.2268041237113403,2.4722222222222223,29.268292682926827,40.97939247844153,3.3023838976878928,4.817803814539843,6.20011293769663,1.7599056776003508,18.026988407834175,1.6875,-0.8492538114312325,-4.358593749999997,-8.317865157484668,-0.3993223425153296,-6.338229453742329,-2.3789580462576616,5.741851496946815,4.213483146067416,-32.21306150392874,1.9796357037423344,3,2.609375,4.390625,7.9375,2.734375,-4.011875152587891,1,-0.24342473419138222,-1.3076923076923077,29.1875,-1.5,30.0,-1.0714285714285714,29.5,-0.24342473419138222
2509,2001-03-07,27.625,28.625,27.5,27.546875,99300.0,-0.010632344711807518,-12.090909090909092,-0.056179775280898875,21.890547263681583,38.542264263826254,3.2229334356427657,4.794412346296255,6.262220532170915,2.0856450956281734,17.4752432017068,1.125,-1.2939956680013012,-4.296093750000001,-8.579215879569716,-0.01297162043028166,-6.437654814784864,-2.154532685215141,5.441103847252137,2.7027027027027026,-30.078379636014077,2.1415610647848595,3,2.8125,4.59375,7.9375,3.03125,-1.9349994659423864,2,-0.22398190045248867,1.2268041237113403,27.921875,-1.3076923076923077,29.1875,-1.5,30.0,-0.22398190045248867
2510,2001-03-08,26.5,28.25,26.5,28.25,186100.0,-0.040723981900452455,1.0,-22.4,21.15384615384616,35.44438616594816,4.081490330441223,5.63225780733643,7.138569873159966,3.2502258263284247,17.019771936147986,1.75,-1.6079823649677714,-5.055468749999999,-9.873780293555193,-0.23715720644480598,-7.464624521777594,-2.6463129782224044,5.8981713855818825,0.0,-30.399921206539453,2.4091557717775958,3,3.4375,5.21875,8.375,4.15625,-1.9500007629394496,3,-0.1367924528301887,-12.090909090909092,27.625,1.2268041237113403,27.921875,-1.3076923076923077,29.1875,-0.1367924528301887
2511,2001-03-09,26.015625,27.0,25.75,27.0,217000.0,-0.01827830188679247,1.5396825396825398,0.5625,20.681551116333722,31.94168269521399,4.054035451954707,5.836244980632877,7.385702667140862,3.773762665019323,16.54884635414381,1.25,-1.8754636526346076,-5.171875,-10.501983202836783,0.15823320283678655,-7.8369291014183915,-2.5068208985816085,5.556802391600417,6.25,-22.48564043755572,2.665054101418393,3,3.546875,5.328125,8.859375,4.640625,-1.4656257629394496,4,-0.14234234234234233,1.0,26.5,-12.090909090909092,27.625,1.2268041237113403,27.921875,-0.14234234234234233
2512,2001-03-12,22.5,25.796875,22.25,25.75,347600.0,-0.1351351351351351,1.1214953271028036,3.3015873015873014,18.410041841004187,29.2791449713331,6.630688232535878,9.05823760891499,10.642520611931488,7.27756754391341,16.992913388282282,3.765625,-2.081207456986249,-8.20625,-14.774266165379373,-1.6382338346206247,-11.490258082689692,-4.922241917310313,8.14083900894435,3.508771929824561,-26.5670492422142,3.284008082689688,3,5.25,7.09375,12.375,8.15625,5.540000915527344,0,0.022666676839192768,1.5396825396825398,26.015625,1.0,26.5,-12.090909090909092,27.625,0.022666676839192768
2513,2001-03-13,23.6875,23.6875,21.125,22.0625,296200.0,0.05277777777777781,2.1538461538461537,-0.5,23.22834645669292,27.21107189051005,4.528050257590401,7.3621636839272,9.212735849915305,6.11696697461711,16.86301598842861,2.5625,-2.477721791375277,-6.456250000000001,-13.413876979853839,0.5013769798538377,-9.935063489926918,-2.9774365100730797,5.442987987334369,34.166666666666664,3.9494100766447815,3.47881348992692,3,2.9375,5.34375,11.1875,6.96875,6.11249923706055,1,0.061741408697848055,1.1214953271028036,22.5,1.5396825396825398,26.015625,1.0,26.5,0.061741408697848055
2514,2001-03-14,23.375,23.5625,22.5625,23.25,80500.0,-0.01319261213720313,3.0,0.07692307692307693,24.68619246861924,25.71310006132355,4.007882585507577,7.248885516941979,9.338296548338633,6.4468387470379795,16.485336599205564,1.125,-3.0735803677191242,-6.262499999999999,-13.65191638470722,1.126916384707222,-9.957208192353612,-2.567791807646387,4.154390389867494,31.57894736842105,-1.6659847488225061,3.6947081923536107,3,2.34375,5.65625,11.5,7.28125,4.82500076293945,2,0.022887694006935133,2.1538461538461537,23.6875,1.1214953271028036,22.5,1.5396825396825398,26.015625,0.022887694006935133
2515,2001-03-15,24.0,24.5,23.609375,23.625,142000.0,0.02673796791443861,-3.3846153846153846,3.0,22.413793103448285,23.40352151726225,2.816887613114286,6.094626073850161,8.520194885103905,5.822064342935263,16.30395924524025,1.125,-3.502276056858065,-5.103124999999999,-12.50062496664951,2.2943749666495137,-8.801874983324751,-1.4043750166752424,2.2485123118939967,48.93617021276596,17.074902269926376,3.6987499833247552,3,1.5625,5.03125,10.6875,6.65625,2.0,3,0.07041668891906716,3.0,23.375,2.1538461538461537,23.6875,1.1214953271028036,22.5,0.07041668891906716
2516,2001-03-16,22.9375,23.9375,22.75,23.921875,339800.0,-0.04427083333333337,1.3384615384615384,-2.625,15.811965811965806,21.949397433168745,3.098006169786103,6.625553000871086,9.421622422702498,6.90955019410945,16.17917407017534,1.25,-3.912588667052738,-5.612500000000001,-13.121804809175465,1.8968048091754675,-9.367152404587735,-1.8578475954122666,2.2863098495151988,38.79598662207358,11.977395726863943,3.7546524045877336,3,2.3125,6.09375,11.046875,7.71875,2.8425006866455114,4,0.07029969425877058,-3.3846153846153846,24.0,3.0,23.375,2.1538461538461537,23.6875,0.07029969425877058
2517,2001-03-19,25.125,26.1875,22.8125,22.8125,440400.0,0.0953678474114441,-1.9189189189189189,-2.3492063492063493,27.376425855513304,21.739190007900575,0.30579628049036955,3.956698384155466,7.147534557958771,4.750030444412822,15.947464585206989,3.375,-4.083487818256597,-2.9906250000000014,-10.217970218991148,4.236720218991145,-6.604297609495575,0.6230476094955719,-4.0,79.01234567901234,55.99283134115161,3.613672609495574,3,-0.25,3.90625,8.59375,5.71875,1.6749992370605504,0,-0.02288560250505267,1.3384615384615384,22.9375,-3.3846153846153846,24.0,3.0,23.375,-0.02288560250505267
2518,2001-03-20,24.25,25.5,24.125,25.375,1513600.0,-0.03482587064676612,1.0,-0.4864864864864865,27.906976744186053,22.40768217240107,0.6762844531459677,4.454631818914184,7.9663061340112336,5.659184088176328,16.105654391619012,1.375,-4.459557390991684,-3.4812499999999993,-10.670355941869374,3.7078559418693757,-7.075802970934689,0.11330297093469,-3.0237499999999997,46.55172413793103,24.709135601900858,3.5945529709346875,3,0.4375,4.78125,9.46875,8.03125,3.6200008392333984,1,0.15628869754751928,-1.9189189189189189,25.125,1.3384615384615384,22.9375,-3.3846153846153846,24.0,0.15628869754751928
2519,2001-03-21,22.875,24.6875,22.5,24.375,651300.0,-0.05670103092783507,1.0588235294117647,1.3333333333333333,28.80000000000001,23.257254821973724,1.4601942424134755,5.37159549705185,9.296148962596945,7.061686855350228,16.660014526537708,2.1875,-4.62613014326519,-4.390625,-11.57077713654612,2.7895271365461234,-7.98070106827306,-0.8005489317269401,-1.5495249999999992,10.16949152542373,-11.352151680109927,3.5900760682730612,3,1.1875,6.15625,11.21875,9.40625,6.165000915527344,2,0.3027322070846141,1.0,24.25,-1.9189189189189189,25.125,1.3384615384615384,22.9375,0.3027322070846141
2520,2001-03-22,23.5,25.3125,21.25,22.5625,1603200.0,0.02732240437158473,-1.280701754385965,-0.625,29.365079365079367,24.222091294056575,0.40777375554309003,4.385683607498613,8.608144861912152,6.459121659402022,17.47591972903965,4.0625,-4.726795775238827,-3.3937500000000007,-10.54351219930281,3.7560121993028126,-6.968631099651407,0.18113109965140595,2.6875,45.56962025316456,24.176016073686135,3.5748810996514067,3,0.15625,4.59375,11.203125,8.78125,7.5100002288818395,3,0.20000003246550846,1.0588235294117647,22.875,1.0,24.25,-1.9189189189189189,25.125,0.20000003246550846
2521,2001-03-23,23.875,24.875,23.75,23.75,191100.0,0.015957446808510634,-17.0,0.13333333333333333,32.65306122448979,25.804649003332752,-0.3383920360110082,3.55292933599382,8.132901884544765,6.14189707696146,18.634672297565267,1.375,-4.730206302171169,-2.6125000000000007,-9.457459788529036,4.232459788529031,-6.0349798942645165,0.8099798942645151,2.213750000000001,53.16455696202531,29.57435788146401,3.422479894264516,3,-0.21875,4.21875,10.828125,8.40625,7.204999923706051,4,0.08900523560209428,-1.280701754385965,23.5,1.0588235294117647,22.875,1.0,24.25,0.08900523560209428
2522,2001-03-26,24.625,25.625,24.3125,24.3125,155200.0,0.03141361256544495,-7.4,2.5,38.85955649419219,27.54145011861045,-0.8440188745184365,2.2643412168198935,7.244980038153088,5.4985299143694775,19.487201367651295,1.75,-4.621545968470073,-1.4468749999999986,-7.619233200605294,4.725483200605293,-4.533054100302646,1.639304100302649,1.366975,77.14285714285715,48.990678032373566,3.086179100302646,3,-0.90625,2.9375,10.078125,8.34375,5.97500038146973,0,0.04690358118357407,-17.0,23.875,-1.280701754385965,23.5,1.0588235294117647,22.875,0.04690358118357407
2523,2001-03-27,24.375,24.625,23.9375,24.5,108900.0,-0.010152284263959421,2.6666666666666665,-0.4,38.983050847457626,29.12998993848138,-0.543383896528784,1.9705343078162159,7.315041858986074,5.76896814721669,20.267624298950516,0.6875,-4.473967218900384,-1.2875000000000014,-6.68467160637724,4.109671606377237,-3.9860858031886224,1.4110858031886195,1.522135500000001,71.42857142857143,38.40248290369051,2.6985858031886196,3,-0.65625,3.125,10.375,9.9375,5.42499923706055,1,0.09948714818709958,-7.4,24.625,-17.0,23.875,-1.280701754385965,23.5,0.09948714818709958
2524,2001-03-28,24.5,24.625,23.875,24.0,65100.0,0.00512820512820511,1.0,-4.0,42.72727272727273,31.387043230017433,-0.549842348439384,1.374541385036217,6.870835090609539,5.677316103484223,21.559029938944235,0.75,-3.9467745554792515,-0.8187500000000014,-5.514109638851785,3.8766096388517823,-3.1664298194258933,1.5289298194258905,1.3041927900000019,74.28571428571429,35.55022653751982,2.347679819425892,3,-0.78125,2.75,10.125,10.09375,4.139999389648441,2,0.13755105466258777,2.6666666666666665,24.375,-7.4,24.625,-17.0,23.875,0.13755105466258777
2525,2001-03-29,23.9375,24.625,23.0,24.3125,342000.0,-0.022959183673469385,2.25,-0.75,42.485875706214685,34.350810996045084,0.0031957558082780224,1.579950761055347,7.173545993484858,6.261250183574965,23.136185652786523,1.625,-3.5558198840459703,-1.1031249999999986,-5.3975115401916725,3.1912615401916753,-3.2503182700958355,1.0440682700958384,1.775608934200001,35.714285714285715,-6.835848380006311,2.147193270095836,3,-0.21875,3.3125,10.5625,11.28125,3.8525009155273438,3,0.21315930717607712,1.0,24.5,2.6666666666666665,24.375,-7.4,24.625,0.21315930717607712
2526,2001-03-30,22.1875,24.25,22.1875,24.25,372800.0,-0.07310704960835512,1.0,5.5,48.70466321243523,36.72061514681418,1.8278367542387137,2.861351017474803,8.69246694690947,8.030709276413589,24.886624564745652,2.0625,-3.226713069736949,-2.4624999999999986,-6.248666062648045,1.3236660626480479,-4.355583031324024,-0.5694169686759736,3.436346755516002,0.0,-45.52689860022866,1.893083031324024,3,1.25,5.0625,12.25,13.09375,5.36249923706055,4,0.39763381313270263,2.25,23.9375,1.0,24.5,2.6666666666666665,24.375,0.39763381313270263
2527,2001-04-02,22.375,22.875,22.1875,22.5,177800.0,0.008450704225352101,-1.75,0.06060606060606061,44.06779661016949,38.51626179859012,1.3513335102672954,2.2528097943081278,8.309584848660148,7.869943905929887,26.610339144208954,0.6875,-2.9023201754111803,-1.9343749999999993,-5.190388540763003,1.3216385407630042,-3.5623817703814993,-0.3063682296184993,3.1613698204056817,7.6923076923076925,-37.649315226238315,1.6280067703815015,4,1.0625,4.875,11.515625,13.03125,4.715000152587891,0,0.38905027591982355,1.0,22.1875,2.25,23.9375,1.0,24.5,0.38905027591982355
2528,2001-04-03,21.125,22.75,20.875,22.265625,299800.0,-0.05586592178770955,-1.2857142857142858,9.125,40.625,39.830150687479005,2.359569243071128,3.1278636423398574,9.323485714828301,9.143673048846072,28.050780353490918,1.875,-2.390443680521077,-2.8445312499999993,-5.92717970960318,0.23811720960318183,-4.385855479801592,-1.303207020198407,4.325642423997568,6.666666666666667,-38.7463054000838,1.541324229801591,4,2.125,6.0,12.765625,14.65625,6.114999771118164,1,0.44852072811691035,-1.75,22.375,1.0,22.1875,2.25,23.9375,0.44852072811691035
2529,2001-04-04,21.4375,21.75,20.875,21.0625,409000.0,0.014792899408283988,-1.3333333333333333,-0.3287671232876712,39.037433155080215,40.90485666414577,2.035802457114464,2.453854290901514,8.703129553210033,8.853966426577301,29.500614937559007,0.875,-2.187135444554439,-2.22265625,-4.986040898629891,0.5407283986298914,-3.604348574314944,-0.8409639256850561,3.830116727037666,15.0,-28.729392482604943,1.3816923243149455,4,1.8125,5.625,11.984375,14.34375,5.002500534057614,2,0.390087427967839,-1.2857142857142858,21.125,-1.75,22.375,1.0,22.1875,0.390087427967839
2530,2001-04-05,22.875,22.875,21.625,21.6875,192900.0,0.06705539358600587,1.105263157894737,3.1666666666666665,49.740932642487046,42.80350904392324,0.5591202929385659,0.7703500885937871,6.956040719619796,7.450844039939362,30.406377726836364,1.4375,-1.9045944737593814,-0.6039062500000014,-3.0390492357444074,1.8312367357444046,-1.8214777428722044,0.6136652428722016,2.216912057956158,59.25925925925925,14.290079895934973,1.217571492872204,4,0.375,3.625,10.546875,12.90625,3.5750007629394496,3,0.25202183124146194,-1.3333333333333333,21.4375,-1.2857142857142858,21.125,-1.75,22.375,0.25202183124146194
2531,2001-04-06,22.3125,22.8125,21.5,22.5,112100.0,-0.024590163934426257,2.230769230769231,-0.15789473684210525,36.52694610778443,42.544330112100155,0.9796967858417958,1.097464168263663,7.2101366262696445,8.0418059111777,31.116121076673753,1.375,-1.5539904404863094,-0.9812499999999993,-3.153177654606054,1.1906776546060556,-2.0672138273030285,0.10471382730302992,2.6107355756379107,71.875,29.922714540320534,1.0859638273030274,4,0.4375,3.28125,10.125,12.78125,4.397499084472656,4,0.24549023711046924,1.105263157894737,22.875,-1.3333333333333333,21.4375,-1.2857142857142858,21.125,0.24549023711046924
2532,2001-04-09,23.01000022888184,23.290000915527344,21.989999771118164,22.489999771118164,100700.0,0.03126051445969025,1.407405445117902,-2.773335774739602,43.95711625996085,43.09700404682274,0.03242728884109525,0.4639161392273188,6.3208262872342935,7.409046731321215,30.719698870051392,1.3000011444091797,-1.2281927219770026,-0.3092497825622509,-2.453740943331791,1.8352413782072894,-1.381495362947021,0.7629957978225193,1.7513059237305555,88.4057730642987,45.09230653146327,1.0722455803847701,4,-0.2600002288818395,2.4274997711181605,9.20874977111816,12.08374977111816,4.89999961853027,0,0.19730547427288436,2.230769230769231,22.3125,1.105263157894737,22.875,-1.3333333333333333,21.4375,0.19730547427288436
2533,2001-04-10,25.149999618530273,25.5,23.25,23.25,160400.0,0.09300301470498629,-1.3684215281479541,3.6538422037193015,60.317458944427386,45.051469182062135,-2.2194793796456196,-1.64525151611549,4.0542561998623015,5.329924551149851,29.563485857976502,2.4899997711181605,-0.940936127204175,1.757624626159668,-0.5344023747607203,4.049651627080056,0.6116111256994756,2.9036381266198603,-4.274999618530273,92.43242418443835,43.07060168077068,1.1460135004601935,4,-1.9624996185302734,-0.024999618530273438,6.678125381469727,9.943750381469727,4.850000381469727,1,0.07713719934326524,1.407405445117902,23.01000022888184,2.230769230769231,22.3125,1.105263157894737,22.875,0.07713719934326524
2534,2001-04-11,23.90999984741211,25.5,23.57999992370605,25.5,99900.0,-0.04930416659746362,1.4150942038199796,-0.836842353588376,51.76116782178153,46.08205719490291,-1.1979496082084964,-0.382739058812259,5.182904675077104,6.6032521483244615,28.34478965802828,1.9200000762939489,-0.8609552635483197,0.49087486267089986,-1.8127567909926796,2.7945065163344793,-0.6609409641608899,1.6426906895026896,-2.9424998474121082,60.249996185302734,9.978521797421116,1.15181582683179,4,-0.7224998474121094,0.8400001525878906,7.511875152587891,10.77750015258789,6.1100006103515625,2,0.13927226871423315,-1.3684215281479541,25.149999618530273,1.407405445117902,23.01000022888184,2.230769230769231,22.3125,0.13927226871423315
2535,2001-04-12,25.690000534057614,25.690000534057614,23.95000076293945,24.25,60000.0,0.07444586775428874,1.416665452498439,-0.9056606263300434,56.95669039265062,46.99894910381573,-3.020894657322419,-2.1393215521325146,3.2454647913215524,4.888225138263191,27.537689312506014,1.7800006866455043,-0.7233002344749124,2.1863755226135204,-0.32186643527521497,4.694617480502256,0.9322545436691527,3.440496501557888,-4.631850534057612,100.0,48.02512975987401,1.254120978944368,4,-2.407500267028805,-1.1275005340576136,5.638124465942386,8.559999465942386,5.829999923706058,3,0.029194238396597738,1.4150942038199796,23.90999984741211,-1.3684215281479541,25.149999618530273,1.407405445117902,23.01000022888184,0.029194238396597738
2536,2001-04-16,24.54999923706055,25.690000534057614,24.51000022888184,25.690000534057614,55800.0,-0.044375292849283765,1.0701736187214426,-0.7916672737507835,49.72087549209875,47.62706897958565,-1.6880465876331598,-0.9194631944189631,4.207504181210563,6.083238898333239,26.44970250332949,1.1800003051757741,-0.7012669996533845,0.9657492637634313,-1.569391673612845,3.5008902011397076,-0.3018212049247069,2.2333197324515695,-3.3065752156982455,69.18916048840504,19.55525630303009,1.2675704686881377,4,-1.2674989700317418,-0.6124992370605504,6.27812576293945,9.20000076293945,6.8100013732910085,0,0.07739313991548591,1.416665452498439,25.690000534057614,1.4150942038199796,23.90999984741211,-1.3684215281479541,25.149999618530273,0.07739313991548591
2537,2001-04-17,24.54999923706055,24.95000076293945,24.40999984741211,24.440000534057614,95300.0,0.0,-5.3529490962537025,-0.09648998057518891,50.66362995386201,48.74247230779254,-1.505384875332883,-1.0168857966453295,4.044006915709716,6.205672294071704,26.47001585078429,0.5400009155273402,-0.635398407961155,0.9944993019104054,-1.4793722715983897,3.4683708754192004,-0.24243648484399216,2.231435088664803,-3.128712155190435,53.27864559515931,6.137175909561613,1.2369357867543973,4,-1.2674989700317418,-1.0187492370605504,5.90312576293945,8.82500076293945,6.650001525878899,1,0.08798370323985116,1.0701736187214426,24.54999923706055,1.416665452498439,25.690000534057614,1.4150942038199796,23.90999984741211,0.08798370323985116
2538,2001-04-18,28.040000915527344,28.059999465942386,24.59000015258789,24.60000038146973,189000.0,0.14215893225765575,-1.0057793749521116,31.273100865250846,60.69486484218912,51.1488536063602,-4.370996716681798,-4.435818478024103,0.4317208768663008,2.8576452752715724,26.49413276452558,3.510000228881836,-0.45121637699134,4.295000934600829,1.1167721651705378,7.4732297040311195,2.7058865498856832,5.884115319315974,-6.447965295569727,99.55360373976602,53.538770243649935,1.5891143847151463,4,-3.2600011825561523,-3.5725011825561523,0.6318740844726562,3.5849990844726562,3.14999961853027,2,-0.0046362718926747926,-5.3529490962537025,24.54999923706055,1.0701736187214426,24.54999923706055,1.416665452498439,25.690000534057614,-0.0046362718926747926
2539,2001-04-19,29.79999923706055,29.79999923706055,27.18000030517578,27.5,150400.0,0.06276741312653078,1.2782606964976053,0.6686043255777092,66.51640733462145,53.01279523881957,-5.386472783851854,-5.9557678633006965,-1.5172562522727766,1.2602787937269504,26.269612091279082,2.619998931884769,-0.14692586661636398,5.708749294281009,1.5668264931561495,9.85067209540587,3.6377878937185777,7.779710694843441,-7.819885786343846,100.0,50.50596846463497,2.07096140056243,4,-4.149999618530277,-4.462499618530277,-1.9718742370605504,1.2625007629394496,1.360000610351559,3,0.006711435169794333,-1.0057793749521116,28.040000915527344,-5.3529490962537025,24.54999923706055,1.0701736187214426,24.54999923706055,0.006711435169794333
2540,2001-04-20,28.20000076293945,29.36000061035156,28.06999969482422,29.25,232000.0,-0.05369122533839776,1.0314967725269866,-0.45652155885167706,67.08339484322727,56.407956209424334,-3.2985672785536337,-4.2009901767195466,-0.09648712035197704,2.9713466063379848,25.678515551843716,1.7299995422363317,0.3118731545097333,3.8737507820129373,-0.6432696094099164,8.390771173435791,1.6152405863015105,6.132260977724364,-5.594296449315237,70.3154238348539,13.959241433502001,2.2585101957114273,4,-2.305001258850094,-2.862501144409176,-0.8250007629394496,2.8624992370605504,2.829999923706062,4,0.06453899452428646,1.2782606964976053,29.79999923706055,-1.0057793749521116,28.040000915527344,-5.3529490962537025,24.54999923706055,0.06453899452428646
2541,2001-04-23,26.0,28.38999938964844,26.0,28.38999938964844,78400.0,-0.07801420934111103,-1.0000000000000029,2.276191548804541,59.24273301166158,58.10635807072441,-0.5816537700846212,-1.9327185657439365,1.9091288690134647,5.221852015554937,24.664485331193276,2.389999389648441,0.7590816476059814,1.567500019073485,-3.0044632609185626,6.1394632990655325,-0.7184816209225389,3.8534816590695087,-2.8187520925008798,29.499078527569132,-31.649033812870016,2.2859816399960233,4,0.5249996185302734,-0.6625003814697266,1.296875,5.0625,5.030000686645511,0,0.2123077099139874,1.0314967725269866,28.20000076293945,1.2782606964976053,29.79999923706055,-1.0057793749521116,28.040000915527344,0.2123077099139874
2542,2001-04-24,25.78000068664551,27.01000022888184,25.61000061035156,26.540000915527344,52800.0,-0.008461512052095665,-1.5454529691339045,0.31799180877348476,62.5269125558667,58.35185291643989,0.08112223183346856,-1.7093943864742336,1.9684766059842467,5.4746243275387165,23.932309316917372,1.3999996185302805,0.9724667115384555,1.2897506713867237,-3.321460601720357,5.900961944493805,-1.0158549651668167,3.595356307940264,-2.0692526727814773,22.8407052431962,-43.33182183044809,2.3056056365535396,4,0.9099988937377894,-0.4425010681152379,1.3606243133544886,4.907499313354489,6.129999160766598,1,0.21644684930503444,-1.0000000000000029,26.0,1.0314967725269866,28.20000076293945,1.2782606964976053,29.79999923706055,0.21644684930503444
2543,2001-04-25,26.79999923706055,28.040000915527344,25.88999938964844,26.31999969482422,57000.0,0.039565497410689154,-2.2089571359028564,-0.6315781548415346,63.90148972469307,59.70077757231895,-0.7601478009834075,-2.6755814939392337,0.7056975108763304,4.533580607324833,23.20461768288779,2.2600002288818324,1.4570388050175396,2.1884992599487347,-2.536087216223738,6.913085736121207,-0.17379397813749975,4.550792498034969,-2.6021111253407945,28.400931187026867,-42.41687859362632,2.3622932380862354,4,0.07500076293944957,-1.462499618530277,0.15312576293944957,3.8875007629394496,6.840000152587894,2,0.16417916608722627,-1.5454529691339045,25.78000068664551,-1.0000000000000029,26.0,1.0314967725269866,28.20000076293945,0.16417916608722627
2544,2001-04-26,27.8700008392334,28.60000038146973,26.76000022888184,26.989999771118164,67000.0,0.03992543405349025,-1.7462685717376658,1.8333373069800944,63.20031928935337,60.39451411639703,-1.351471990792156,-3.6682385563707314,-0.5533147212104765,3.554547141476725,22.50198584066852,1.8400001525878906,1.8599906205946937,3.0900008201599114,-1.8531647509713025,8.033166391291125,0.6184180345943062,5.561583605725517,-3.2239438374863774,60.26667277018238,-11.516962357969234,2.471582785565606,4,-0.7650012969970703,-2.532501220703125,-1.0106258392333984,2.8174991607666016,6.979997634887688,3,0.11912449210085985,-2.2089571359028564,26.79999923706055,-1.5454529691339045,25.78000068664551,-1.0000000000000029,26.0,0.11912449210085985
2545,2001-04-27,29.040000915527344,29.040000915527344,27.270000457763672,27.3799991607666,143700.0,0.04198062580058859,1.132528417741081,1.886363340803773,67.22570954540689,62.33949567787572,-2.230904610394699,-4.676119121224808,-1.940909445355814,2.4283551476272542,21.54403892850886,1.7700004577636719,1.9421469386529715,4.0048758506774895,-1.270723061258213,9.280474762613192,1.3670763947096383,6.642675306645341,-3.9816285349552416,100.0,27.06185557712419,2.6377994559678517,4,-1.9350013732910156,-3.7025012969970703,-2.4931259155273438,1.6474990844726562,7.759998321533203,4,0.0730027157385944,-1.7462685717376658,27.8700008392334,-2.2089571359028564,26.79999923706055,-1.5454529691339045,25.78000068664551,0.0730027157385944
2546,2001-04-30,31.01000022888184,31.29999923706055,28.65999984741211,29.040000915527344,200000.0,0.06783743978124868,1.0705899248503823,1.1867453198195166,69.23076993614968,64.40251123146324,-3.5628589278129184,-6.272883378238813,-4.087934601937693,0.5180559021056261,20.5872610892832,2.639999389648441,2.310569299424703,5.533750152587896,-0.1952172868388402,11.262717592014631,2.669266432874526,8.398233872301265,-5.57229769979066,94.90335539243456,22.933578655673756,2.864483719713368,4,-3.0650005340576207,-4.922500610351566,-5.1350002288818395,-0.3225002288818395,5.600000381469723,0,0.0006449679979376732,1.132528417741081,29.040000915527344,-1.7462685717376658,27.8700008392334,-2.2089571359028564,26.79999923706055,0.0006449679979376732
2547,2001-05-01,31.07999992370605,31.35000038146973,29.95000076293945,30.670000076293945,155100.0,0.0022573264852483454,1.9473652509466395,0.20812182249645664,65.83022010172391,64.97310626030044,-2.9157941848575604,-5.96301508480656,-4.331752016615102,0.48581663051615465,19.58499948187607,1.3999996185302805,2.49552599906378,5.168499851226802,-0.882084840182916,11.21908454263652,2.143207505521943,8.19379219693166,-5.056067723817936,95.0549375692766,24.613000325334895,3.025292345704858,5,-2.5999994277954066,-4.967499732971188,-5.204999923706051,-0.39249992370605113,5.460000991821293,1,-0.0016087270650989582,1.0705899248503823,31.01000022888184,1.132528417741081,29.040000915527344,-1.7462685717376658,27.8700008392334,-0.0016087270650989582
2548,2001-05-02,30.60000038146973,31.10000038146973,30.209999084472656,31.10000038146973,140400.0,-0.015444000753365716,2.5600051879882955,-1.2195126489826025,68.61435945934045,65.20621205193588,-2.273559172453403,-4.992757682818105,-3.974285473636453,0.9931851989788889,18.128450401309763,0.8900012969970739,2.9067325135684605,4.214750289916996,-1.7408424350988874,10.170343014932879,1.2369539274090542,7.192546652424937,-3.9369399997918215,83.66013126214948,11.436208076959176,2.9777963625079416,5,-2.1199998855590856,-4.487500190734867,-4.95937538146973,0.08749961853026988,5.280000686645504,2,0.04281043952978725,1.9473652509466395,31.07999992370605,1.0705899248503823,31.01000022888184,1.132528417741081,29.040000915527344,0.04281043952978725
2549,2001-05-03,29.79999923706055,31.0,29.29999923706055,30.8799991607666,163800.0,-0.026143827922748386,1.5757556053584818,2.1599998474121023,62.09534655200425,64.6519844640222,-1.646729195237075,-3.725125723285732,-3.316699256958273,1.8161812577469156,16.3977786745298,1.7000007629394496,3.3282290850353355,2.996624183654788,-2.6632412311211446,8.65648959843072,0.16669147626682346,5.8265568910427525,-2.5745060554076247,62.00977516192599,-6.423863712781511,2.829932707387966,5,-1.319998741149906,-3.687499046325687,-4.19062423706055,0.8875007629394496,7.2499999999999964,3,0.12885906882213294,2.5600051879882955,30.60000038146973,1.9473652509466395,31.07999992370605,1.0705899248503823,31.01000022888184,0.12885906882213294
2550,2001-05-04,28.63999938964844,29.770000457763672,28.51000022888184,29.5,234200.0,-0.03892617037283286,-1.2500025544872202,0.7962969176890697,62.02234143494977,64.96082984438755,-0.4668457134179178,-2.2251672383197807,-2.2752325227790884,2.9387749989688885,15.160881274504312,1.289999008178711,3.275418973914654,1.5483743667602567,-3.8502835743184,6.947032307838914,-1.1509546037790699,4.247703337299583,-0.9195653440174993,4.577434992323594,-61.12674939824199,2.699328970539328,5,-0.15999889373779652,-2.5274991989135778,-3.155624389648441,2.047500610351559,6.470001220703114,4,0.21682958159269972,1.5757556053584818,29.79999923706055,2.5600051879882955,30.60000038146973,1.9473652509466395,31.07999992370605,0.21682958159269972
2551,2001-05-07,27.790000915527344,28.84000015258789,27.399999618530273,28.84000015258789,239400.0,-0.0296787183043139,1.7428601530966281,1.2209284789127284,59.070555038551724,64.57679012024145,0.7417718128048953,-0.99477004170177,-1.5903409056117006,3.6951496265086377,13.601245063117023,1.4400005340576172,2.9141798350162844,0.42450084686279155,-4.487111666177547,5.336113359903134,-2.031305409657378,2.880307103382961,3.5599994659423864,9.873448649838856,-55.031245477742736,2.455806256520171,5,0.8299989700317418,-1.6775007247924805,-2.3056259155273438,2.8974990844726562,6.3600006103515625,0,0.324217273289076,-1.2500025544872202,28.63999938964844,1.5757556053584818,29.79999923706055,2.5600051879882955,30.60000038146973,0.324217273289076
2552,2001-05-08,27.54999923706055,27.79999923706055,26.85000038146973,27.790000915527344,208700.0,-0.008636260185680533,6.307730680634218,0.22857319319457176,48.323060280846384,62.84585351536961,1.4072376682376166,-0.41866912096130804,-1.5518621213258328,3.8561464680778066,12.175610321407678,0.9499988555908203,2.63862802426927,-0.04250078201293661,-4.505725591162463,4.42072402713659,-2.274113186587698,2.189111622561825,3.721001129150391,16.470561308019303,-42.23156589477679,2.2316124045747623,5,1.5050010681152344,-1.4374990463256871,-2.2062492370605504,3.1375007629394496,6.2500000000000036,1,0.3288566832736388,1.7428601530966281,27.790000915527344,-1.2500025544872202,28.63999938964844,1.5757556053584818,29.79999923706055,0.3288566832736388
2553,2001-05-09,27.09000015258789,27.59000015258789,27.01000022888184,27.25,170700.0,-0.01669688193144714,-2.625002980235139,0.6666613685130831,39.81968601969081,60.24800537429599,2.1374781052586798,0.20461256412352924,-1.290796905698251,4.22368430275764,11.989307374810753,0.5799999237060511,2.665535893795969,-0.5994998931884759,-4.921300257957142,3.7223004715801906,-2.7604000755728073,1.5614002891958556,4.004160214233401,5.783127546482929,-45.724861254603496,2.160900182384333,5,2.0100002288818395,-0.9774999618530273,-1.7462501525878906,2.8474998474121094,7.900001525878913,2,0.34883723550059487,6.307730680634218,27.54999923706055,1.7428601530966281,27.790000915527344,-1.2500025544872202,28.63999938964844,0.34883723550059487
2554,2001-05-10,27.239999771118164,27.59000015258789,27.04999923706055,27.59000015258789,74000.0,0.005537084447596152,2.0857161541353797,2.1875044703526214,45.952777838086035,57.88434629570478,2.110674855853439,0.3340041268854961,-1.6038064385269202,3.990138511185439,11.792936385481218,0.5400009155273402,2.664303917884496,-0.6160002708435073,-4.565238335644107,3.3332377939570925,-2.590619303243809,1.3586187615567944,3.684394196289066,13.356143132140613,-34.295092850724174,1.9746190324003001,5,1.860000610351566,-1.1274995803833008,-2.052499771118164,2.572500228881836,6.210000991821282,3,0.31718066701886793,-2.625002980235139,27.09000015258789,6.307730680634218,27.54999923706055,1.7428601530966281,27.790000915527344,0.31718066701886793
2555,2001-05-11,26.440000534057614,27.229999542236328,26.0,27.229999542236328,86100.0,-0.02936854786279286,2.1139268011791774,2.257137563283044,52.10325359848038,55.981288924852635,2.797238229964673,1.2575475392028146,-0.9190279860432753,4.705083228598788,11.808134415614306,1.239999771118164,2.533635506687265,-1.4534995079040556,-5.329706603489729,2.422707587681618,-3.3916030556968906,0.4846040398887794,4.321417689912117,15.492975718915803,-33.031110952106914,1.9381035477928361,5,2.2349996566772496,-0.015000343322750354,-1.2837505340576136,3.3724994659423864,7.499998092651371,4,0.40128587324860665,2.0857161541353797,27.239999771118164,-2.625002980235139,27.09000015258789,6.307730680634218,27.54999923706055,0.40128587324860665
2556,2001-05-14,26.45000076293945,26.57999992370605,26.20000076293945,26.57999992370605,129100.0,0.00037822347503180254,4.846178675704623,0.1645561062998107,53.26829366326559,54.585519320579486,2.315922669478663,1.4726948788936944,-1.062627359496858,4.526393556633135,11.824153766180737,0.37999916076660156,2.344662432193843,-1.5384993553161657,-5.154046314698586,2.077047604066255,-3.346272835007376,0.2692741243750447,4.025732367592099,25.00005298192868,-25.666851597669105,1.8077734796912113,5,2.0999994277954137,-0.02500057220458629,-1.5750007629394496,3.3624992370605504,7.7799987792968786,0,0.3274101927265767,2.1139268011791774,26.440000534057614,2.0857161541353797,27.239999771118164,-2.625002980235139,27.09000015258789,0.3274101927265767
2557,2001-05-15,26.709999084472656,26.95000076293945,26.20000076293945,26.45000076293945,80200.0,0.009829803933219639,1.0270224293380679,-2.0000000000000275,49.52581573842344,52.46457001825538,1.5319516862543452,1.4575444997135882,-1.4297648364460258,4.0995009946188645,11.710398016770307,0.75,1.9534719003023717,-1.3865010261535637,-4.68469353721127,1.9116914849041429,-3.035597281682417,0.26259522937528956,3.497190058226998,44.65402618465532,-8.464641937643464,1.649096255528853,5,1.7900009155273438,-0.03999900817871094,-2.5381240844726562,3.1025009155273438,9.069999694824219,1,0.27854746149097975,4.846178675704623,26.45000076293945,2.1139268011791774,26.440000534057614,2.0857161541353797,27.239999771118164,0.27854746149097975
2558,2001-05-16,27.90999984741211,28.8799991607666,26.290000915527344,26.479999542236328,104300.0,0.0449270237391004,-1.8618803743045018,5.500036680018118,50.207895117205815,51.14374208105555,-0.10030126389445826,0.2606696861048512,-2.684368499494397,2.7947725611253205,11.797838255199123,2.589998245239258,1.3327283982421498,-0.1800002098083482,-3.4791738197400974,3.119173400123401,-1.8295870147742228,1.4695865951575264,2.0447579467255643,66.31945847177619,13.522303315275465,1.649586804965875,5,-0.024999618530273438,-0.6099996566772461,-3.8162498474121094,1.5275001525878906,6.240001678466797,2,0.21103545044249006,1.0270224293380679,26.709999084472656,4.846178675704623,26.45000076293945,2.1139268011791774,26.440000534057614,0.21103545044249006
2559,2001-05-17,30.0,30.989999771118164,28.10000038146973,28.36000061035156,144700.0,0.074883560158159,-1.6759255498197787,1.1468524752845042,54.55407660594638,50.31393487783295,-2.412665349787712,-1.9115867015032109,-4.79624072850595,0.567225111929325,11.491544123949375,3.0799999237060547,0.8465838207809036,1.899999904632569,-1.4221299919481503,5.222129801213288,0.2389349563422094,3.5610648529229287,-4.0,80.1603243180846,31.957017942803517,1.661064948290359,5,-1.505000114440918,-2.5349998474121094,-5.84375,-1.09375,3.740001678466804,3,0.16633338928222674,-1.8618803743045018,27.90999984741211,1.0270224293380679,26.709999084472656,4.846178675704623,26.45000076293945,0.16633338928222674
2560,2001-05-18,30.020000457763672,30.5,29.649999618530273,30.0,119400.0,0.0006666819254557144,-1.3611081676768533,0.012195405614119942,44.237485603289585,48.66581605169271,-2.4767872419208636,-1.8848853170677522,-4.802064149225252,0.41039314551238704,11.168697477248319,0.8500003814697266,0.31564246621817915,1.8290003776550279,-1.6025676174830892,5.260568372793145,0.11321638008596935,3.5447843752240864,-3.9202004623413096,79.74948822122383,35.90626165990574,1.7157839975690579,5,-1.5250005722045898,-2.369999885559082,-6.051250457763672,-1.1137504577636719,4.060001373291023,4,0.11425717031555593,-1.6759255498197787,30.0,-1.8618803743045018,27.90999984741211,1.0270224293380679,26.709999084472656,0.11425717031555593
2561,2001-05-21,31.520000457763672,31.8799991607666,30.8799991607666,30.8799991607666,68200.0,0.04996668811216076,-2.124993667019327,31.99933244325768,52.19561176503062,49.0960995499354,-3.7906747963764644,-3.109566076299032,-6.254549438302256,-1.2081276620714085,12.138512789901434,1.8599987030029297,0.015056920333261559,3.0530003547668443,-0.5215477347617039,6.627548444295389,1.2657263100025702,4.840274399531118,-5.322396466827392,93.6619928776627,53.971144595904704,1.7872740447642725,5,-2.580000877380371,-3.3750009536743164,-7.597500324249268,-2.613750457763672,2.520000457763672,0,0.07677659053933317,-1.3611081676768533,30.020000457763672,-1.6759255498197787,30.0,-1.8618803743045018,27.90999984741211,0.07677659053933317
2562,2001-05-22,31.36000061035156,31.8799991607666,30.70000076293945,31.540000915527344,100300.0,-0.005076137217272847,1.744192545344064,-0.2812499068679368,53.917527415190285,50.66252637165756,-3.3898721419825257,-2.6457409500544777,-5.93457800039976,-1.1568068986557591,13.311394975907293,1.179998397827152,-0.21251895220730432,2.6140005111694293,-0.9485322314413942,6.176533253780249,0.8327341398640193,4.395266882474839,-4.935100812622068,90.69769743026482,54.23187442218914,1.7812663713054104,5,-2.420001029968258,-3.2150011062622035,-7.750000476837155,-2.453750610351559,2.7399978637695277,1,0.09151782130187258,-2.124993667019327,31.520000457763672,-1.3611081676768533,30.020000457763672,-1.6759255498197787,30.0,0.09151782130187258
2563,2001-05-23,31.20000076293945,31.35000038146973,31.06999969482422,31.15999984741211,126800.0,-0.005102035851341613,-1.5454466638923892,-0.22222693171701058,57.72627981864599,51.97069325838644,-2.8894104929090147,-2.25480766430697,-5.65145003835412,-1.1035280708923274,14.083167558752788,0.2900009155273402,-0.3284186680457424,2.234000587463374,-1.3657797291168983,5.833780904043643,0.4341104291732414,4.0338907457535065,-4.556896990688475,82.01061858666418,46.76105022367431,1.7998901582901343,5,-2.260001182556149,-2.9650011062622035,-7.793125629425045,-2.2937507629394496,3.4500007629394567,2,0.14679480462698336,1.744192545344064,31.36000061035156,-2.124993667019327,31.520000457763672,-1.3611081676768533,30.020000457763672,0.14679480462698336
2564,2001-05-24,31.190000534057614,31.229999542236328,30.60000038146973,31.1200008392334,319100.0,-0.0003205201486313758,7.400116985834494,1.7499523173756149,66.11884834693588,53.52798156377039,-2.525792956786063,-2.0905099574228707,-5.505824913033631,-1.169705654625826,14.537973414112649,0.629999160766598,-0.18481915004413807,2.058000373840329,-1.6339918200137937,5.7499925676944486,0.2120042769132695,3.903996470767389,-4.337420946266015,69.05835119512935,28.69262960260145,1.84599609692706,5,-2.1500005722045863,-2.4450006484985316,-6.566250801086422,-2.2837505340576136,2.640001296997081,3,0.09490224242186684,-1.5454466638923892,31.20000076293945,1.744192545344064,31.36000061035156,-2.124993667019327,31.520000457763672,0.09490224242186684
2565,2001-05-25,31.15999984741211,31.38999938964844,31.020000457763672,31.11000061035156,97400.0,-0.0009618687442067841,-2.217388419882936,0.7142779291554003,73.76585937487388,55.805488865060205,-1.962196041768152,-1.9958701132708825,-5.357900349671926,-1.221570852601186,14.85343996156705,0.3699989318847692,0.15345689285742026,1.9219997406005866,-1.8789954006806795,5.722994881881853,0.0215021699599518,3.8224973112412215,-4.106323476701512,43.749999999999844,-0.4532586192034316,1.9004975706406333,5,-2.119999885559082,-2.4149999618530273,-5.666250228881836,-2.2537498474121094,2.9300003051757812,4,0.08279851873198796,7.400116985834494,31.190000534057614,-1.5454466638923892,31.20000076293945,1.744192545344064,31.36000061035156,0.08279851873198796
2566,2001-05-29,31.03000068664551,31.54999923706055,31.0,31.149999618530273,66200.0,-0.004171988491758483,-5.1110922731319,-2.400015259021655,74.92838559279073,58.62799662665657,-1.2451421145829684,-1.9650445999759079,-5.0748037877444965,-1.151073910779541,14.337386281227557,0.5499992370605504,0.3969681437950463,1.7910005569458036,-2.011967562239125,5.593968676130736,-0.1104835026466624,3.6924846165382696,-3.783271404332673,33.59380587940786,-13.534275038492957,1.9014840595924656,5,-1.9450006484985387,-2.2850008010864293,-5.413751125335697,-2.1237506866455114,1.0899982452392614,1,0.09829201021325873,-2.217388419882936,31.15999984741211,7.400116985834494,31.190000534057614,-1.5454466638923892,31.20000076293945,0.09829201021325873
2567,2001-05-30,31.03000068664551,31.399999618530273,30.899999618530273,31.04999923706055,148000.0,0.0,-2.5714198132164405,0.16665607019105938,80.21473473952545,61.96208991802543,-0.6346464751558116,-2.0753887368625747,-4.98907030222621,-1.1852335913293928,13.74815290333527,0.5,0.6436102271319086,1.793500518798833,-2.0044343412634937,5.59143537886116,-0.10546691123233032,3.6924679488299965,-3.5979406091945236,45.263244544474404,-6.801620385010693,1.8989674300311634,5,-1.0400009155273473,-2.2850008010864293,-5.098751068115238,-2.1237506866455114,-0.48000144958496094,2,0.09700290564857306,-5.1110922731319,31.03000068664551,-2.217388419882936,31.15999984741211,7.400116985834494,31.190000534057614,0.09700290564857306
2568,2001-05-31,31.90999984741211,31.95000076293945,30.95000076293945,30.959999084472656,145700.0,0.02835962427630001,-1.0618611839750673,-47.503481163567,82.20690555096476,65.03462646747191,-0.9918830652534183,-3.0063511710669424,-5.743134490630474,-2.073665193581551,13.221069543874975,1.0,0.933029679795979,2.607999706268309,-1.3314934879626463,6.547492900499261,0.638253109152835,4.577746303383783,-4.300022206628498,97.03697005746086,38.4202258221965,1.969746597115476,5,-1.109999656677246,-2.989999771118164,-5.896250247955322,-3.0037498474121094,-0.7299995422363281,3,0.06863048063870747,-2.5714198132164405,31.03000068664551,-5.1110922731319,31.03000068664551,-2.217388419882936,31.15999984741211,0.06863048063870747
2569,2001-06-01,33.639999389648445,33.919998168945305,31.540000915527344,31.540000915527344,252300.0,0.054214965543994964,-1.2666656978539519,2.210522934343097,94.00978157589469,70.56488157553915,-2.4040621167728347,-4.673531509780581,-7.280172666842983,-3.7881516670411983,13.518095048963662,2.3799972534179616,1.336002698073905,4.145999240875252,-0.2442072235661854,8.53620570531669,1.9508960086545315,6.341102473095972,-5.769620361535484,90.72851279155809,25.555732744750955,2.1951032322207196,6,-1.380000114440925,-3.680000305175792,-7.533749580383308,-4.733749389648445,-4.139999389648445,4,0.030023845260272353,-1.0618611839750673,31.90999984741211,-2.5714198132164405,31.03000068664551,-5.1110922731319,31.03000068664551,0.030023845260272353
2570,2001-06-04,34.84999847412109,34.86999893188477,32.759998321533196,33.939998626708984,184900.0,0.035969057860475884,3.442102980681549,0.4333335755365055,94.77612031347226,75.29604919203267,-3.1926121598110413,-5.68596103664688,-8.29932034553957,-4.98741946689335,14.41207278410171,2.1100006103515767,1.7175294470955933,5.0454983711242605,0.07018495311842088,10.0208117891301,2.5578416621213407,7.53315508012718,-6.495649914741538,99.4962100447623,28.03389953366191,2.487656709002919,6,-2.1149988174438334,-4.4149990081787,-8.628748893737786,-5.943748474121087,-5.859998703002923,0,-0.029268197639199967,-1.2666656978539519,33.639999389648445,-1.0618611839750673,31.90999984741211,-2.5714198132164405,31.03000068664551,-0.029268197639199967
2571,2001-06-05,36.79999923706055,36.79999923706055,34.700000762939446,34.709999084472656,421100.0,0.05595411329465305,1.0095677711035858,2.2967038494913217,95.57362434845179,79.9245044068395,-4.821961962022698,-7.300653960909102,-10.043964801328464,-6.935199775686961,16.171965796218714,2.099998474121101,1.9717918141675277,6.544999217987062,0.7702797250361968,12.31971871093793,3.6576394715116294,9.432358964462495,-7.794085640430474,100.0,24.10784081001634,2.887359746475434,6,-3.09999942779541,-5.399999618530273,-10.578749656677246,-7.893749237060547,-9.599998474121097,1,-0.07364128099610046,3.442102980681549,34.84999847412109,-1.2666656978539519,33.639999389648445,-1.0618611839750673,31.90999984741211,-0.07364128099610046
2572,2001-06-06,36.61000061035156,36.9900016784668,36.06999969482422,36.27999877929688,465500.0,-0.005163006267609904,-1.453338623046875,0.15789560141709263,93.2405709458025,83.87053675430134,-4.256556814125815,-6.742808279759281,-9.67076210673935,-6.7660178145817795,18.332291054338164,0.9200019836425781,2.377379439843253,5.902000522613527,-0.3785442383048121,12.182545283531866,2.761728142154361,9.042272903072696,-6.668796736869833,93.70859254113115,15.919592903967569,3.140272380459169,6,-2.814999580383301,-5.114999771118164,-9.593750953674316,-8.641250610351562,-9.010000228881832,2,-0.122644130117748,1.0095677711035858,36.79999923706055,3.442102980681549,34.84999847412109,-1.2666656978539519,33.639999389648445,-0.122644130117748
2573,2001-06-07,36.540000915527344,36.95000076293945,36.2400016784668,36.77999877929688,238400.0,-0.001912037521365817,1.4482649759280208,-0.7272622185231795,90.67166215055063,86.59862717692519,-3.743039695570424,-6.24892396209723,-9.406534995319717,-6.735416207385221,20.609362973808842,0.7099990844726562,2.613207419517238,5.359500789642333,-1.191065055737667,11.910066635022332,2.0842178669523364,8.634783712332332,-5.611965349347706,91.74310642303936,13.665242753813743,3.2752829226899993,6,-2.5950002670288086,-5.045000076293945,-9.24375057220459,-8.571250915527344,-10.590000152587894,3,-0.16392998161971573,-1.453338623046875,36.61000061035156,1.0095677711035858,36.79999923706055,3.442102980681549,34.84999847412109,-0.16392998161971573
2574,2001-06-08,35.880001068115234,36.59000015258789,35.880001068115234,36.59000015258789,81100.0,-0.018062392744266464,1.0,2.9583558508439216,83.7557775327425,87.70861808335505,-2.623711911784355,-5.173707106229362,-8.560002178758971,-6.186912673753124,22.899044785262273,0.7099990844726562,2.8508940138646324,4.267500877380371,-2.3283091353494783,10.86331089011022,0.96959587101545,7.565405883745296,-4.103290246215394,73.75887164410621,-3.937864407170636,3.297905006364924,6,-1.9350004196166992,-4.385000228881836,-8.58375072479248,-8.442501068115234,-8.880001068115234,4,-0.13099221357370883,1.4482649759280208,36.540000915527344,-1.453338623046875,36.61000061035156,1.0095677711035858,36.79999923706055,-0.13099221357370883
2575,2001-06-11,37.04999923706055,38.0,35.79999923706055,35.79999923706055,313500.0,0.03260864364870475,-2.520001220703125,-1.7605656504873148,83.1137863247356,88.61810705357114,-3.2076709541768196,-5.805738311189387,-9.5078921612495,-7.426809522176729,25.13910416101582,2.200000762939453,3.118685803376401,4.906999111175537,-1.643700501854319,11.457698724205393,1.6316493046606126,8.182348917690465,-4.543427695241334,71.21209143715869,-4.280696381713298,3.2753498065149276,6,-2.59999942779541,-5.049999237060547,-9.753748893737793,-9.674999237060547,-9.079999923706058,0,-0.2037786610669724,1.0,35.880001068115234,1.4482649759280208,36.540000915527344,-1.453338623046875,36.61000061035156,-0.2037786610669724
2576,2001-06-12,35.110000610351555,36.38999938964844,34.990001678466804,36.38000106811523,232700.0,-0.05236163742665989,1.1705439652240421,-1.0160003662109376,68.50939007357135,87.31751320179846,-0.7018704506456146,-3.3557394692223426,-7.307332550042396,-5.54175563404965,27.262492569462893,2.059997558593743,3.299263329821315,2.5340004920959416,-3.5612691320285066,8.62927011622039,-0.513634319966279,5.581635304158166,-1.7244805152234193,3.986677700990472,-66.70839797821642,3.0476348120622236,6,-0.6350002288818288,-3.1100006103515554,-7.8137502670288015,-7.985000610351555,-6.230001449584954,1,-0.17430933445865615,-2.520001220703125,37.04999923706055,1.0,35.880001068115234,1.4482649759280208,36.540000915527344,-0.17430933445865615
2577,2001-06-13,34.150001525878906,35.77000045776367,34.150001525878906,35.25,221300.0,-0.0273426108739403,-1.9454566892543297,0.8661402186091078,63.494980511176784,85.23841041959979,0.8350584234314766,-1.9075776236865565,-6.098600161458691,-4.623880456732575,29.496179910888088,1.6199989318847656,3.4340747469637947,1.2020012855529814,-4.2612406957083735,6.665243266814333,-1.5296197050776925,3.933622276183659,-0.026164645971270772,0.0,-66.40252213223454,2.731620990630676,6,0.6199989318847656,-2.1500015258789062,-6.783751487731934,-7.025001525878906,-4.720001220703125,2,-0.2035139224715038,1.1705439652240421,35.110000610351555,-2.520001220703125,37.04999923706055,1.0,35.880001068115234,-0.2035139224715038
2578,2001-06-14,33.799999237060554,34.139999389648445,33.27000045776367,33.810001373291016,102900.0,-0.01024896846792589,1.5970188344074907,0.009092863731882374,61.57941402905508,81.63503624772873,1.6554380305963008,-1.1527905433767458,-5.458505882423697,-4.329442386276554,31.007437774215752,0.8800010681152344,3.589563307737823,0.5574990272522058,-4.37111049553598,5.486108550040388,-1.9068057341418836,3.0218037886462987,4.200000762939446,11.205049272505859,-52.59525519970389,2.4643047613940916,6,1.5799999237060476,-1.799999237060554,-6.216248989105232,-6.674999237060554,-5.199998855590824,3,-0.1834319229449194,-1.9454566892543297,34.150001525878906,1.1705439652240421,35.110000610351555,-2.520001220703125,37.04999923706055,-0.1834319229449194
2579,2001-06-15,34.990001678466804,35.0,33.75,33.799999237060554,304200.0,0.03520717361737247,1.0661172657742823,-118.97482837537056,65.40628685610858,78.37172141913275,0.7566408285762236,-2.0551556100307806,-6.348681683197455,-5.603581476650959,31.785388541242682,1.25,3.7759022246857903,1.4980013847351117,-3.241043802649841,6.237046572120068,-0.8715212089573683,3.867523978427588,2.9153983306884683,36.363665690545105,-28.73471921433152,2.3695225936924778,6,0.644998550415032,-2.990001678466804,-7.383751392364509,-7.865001678466804,-7.960000991821293,4,-0.2583595450665743,1.5970188344074907,33.799999237060554,-1.9454566892543297,34.150001525878906,1.1705439652240421,35.110000610351555,-0.2583595450665743
2580,2001-06-18,33.450000762939446,35.20000076293945,33.380001068115234,34.93000030517578,136200.0,-0.0440125990755551,-1.2469146849458288,-1.2436945427501727,58.742775950590804,74.27940493048153,2.321274533736954,-0.25825293622079215,-4.566909307980119,-4.163514092936687,32.51082761758183,1.8199996948242188,3.8415161997316964,-0.2134995460510325,-4.662907433643625,4.23590834154156,-2.438203489847325,2.0112043977452636,4.362691255187997,5.769242525574759,-60.69881298507085,2.224703943796295,6,2.18499946594239,-1.450000762939446,-5.843750476837151,-6.325000762939446,-5.850000381469716,0,-0.19282513051795358,1.0661172657742823,34.990001678466804,1.5970188344074907,33.799999237060554,-1.9454566892543297,34.150001525878906,-0.19282513051795358
2581,2001-06-19,33.939998626708984,33.990001678466804,33.419998168945305,33.689998626708984,308100.0,0.014648665249431758,2.257106112128295,-0.16891897116551843,60.15351964483107,70.60306589704025,1.5454414364801394,-0.5877911377099565,-4.786323259697241,-4.7446250922320665,32.7315112224423,0.5700035095214986,3.6439207158325075,0.1554984092712388,-4.17859860137208,4.489595419914558,-2.0115500960504207,2.3225469145928983,3.781839560211182,26.799926757812496,-40.60094360829278,2.167048505321659,6,1.6950016021728516,-1.8399982452392578,-6.389998435974121,-6.877498626708984,-6.439998626708984,1,-0.17589863155316754,-1.2469146849458288,33.450000762939446,1.0661172657742823,34.990001678466804,1.5970188344074907,33.799999237060554,-0.17589863155316754
2582,2001-06-20,34.22999954223633,34.75,33.549999237060554,33.939998626708984,258100.0,0.008544517597567802,-1.2429927199868969,1.160003662109375,58.44250384107313,67.02204830709832,0.9860249571227158,-0.6869761632943892,-4.81927753043319,-5.068094833332651,33.198283115754876,1.200000762939446,3.2825541115632646,0.30199937820434286,-3.8815350598693072,4.485533816277989,-1.7897678408324822,2.393766597241168,3.4028018901007115,49.74087734070183,-13.336567343932074,2.0917672190368237,6,1.4050006866455078,-2.1299991607666016,-6.742499351501465,-7.729999542236328,-7.479999542236328,2,-0.15629566032767173,2.257106112128295,33.939998626708984,-1.2469146849458288,33.450000762939446,1.0661172657742823,34.990001678466804,-0.15629566032767173
2583,2001-06-21,35.779998779296875,37.0,34.439998626708984,34.439998626708984,167500.0,0.045281894764503505,-2.8208971369846245,4.620675593907027,57.89085462737488,64.1481679842797,-0.7633972262604729,-1.9776559518487034,-6.157908382637949,-6.620934678652546,33.97796642323115,2.770000457763672,2.6852523255542877,1.6229987144470215,-2.4311975761088007,5.677195005002847,-0.4040994308308896,3.6500968597249326,1.765546633548695,66.29829887635003,6.440992867214732,2.027098145277913,6,-0.14499855041503906,-3.634998321533203,-8.194998741149902,-9.667498588562012,-9.049999237060547,3,-0.17747341226281277,-1.2429927199868969,34.22999954223633,2.257106112128295,33.939998626708984,-1.2469146849458288,33.450000762939446,-0.17747341226281277
2584,2001-06-22,34.150001525878906,35.7400016784668,34.029998779296875,35.630001068115234,266900.0,-0.04555610142617228,1.0117672138136857,-1.1044771445570825,47.49643361169539,60.190684349497445,0.6653624341594977,-0.12072222532525956,-4.291150481861507,-4.987318077698227,35.02304190540493,1.75,2.1153049401045365,-0.15499858856200888,-3.9617044000268535,3.6517072229028393,-2.0583514942944348,1.748354317170417,3.3100329878650285,21.270737153581653,-32.18566815655123,1.9033529057324239,6,0.9849987030029297,-1.100001335144043,-6.557501316070557,-8.037501335144043,-7.280000686645508,4,-0.1625183278602017,-2.8208971369846245,35.779998779296875,-1.2429927199868969,34.22999954223633,2.257106112128295,33.939998626708984,-0.1625183278602017
2585,2001-06-25,33.740001678466804,34.15999984741211,33.049999237060554,34.15999984741211,79100.0,-0.012005851510765053,4.285740236148921,0.2837826343585717,37.700969313752886,56.7675264872954,0.6218574672820836,0.5190893080618508,-3.7016562511705047,-4.607980564974753,35.80085799031568,1.1100006103515554,1.6406644763596034,-0.6939985275268512,-4.216188918748614,2.8281918636949115,-2.455093723137729,1.0670966680840266,3.6362321541575255,17.468412864122474,-28.857118453334426,1.7610951956108813,6,1.2849979400634695,0.08499813079833274,-5.760001659393318,-7.627501487731941,-4.470001220703132,0,-0.198873759870133,1.0117672138136857,34.150001525878906,-2.8208971369846245,35.779998779296875,-1.2429927199868969,34.22999954223633,-0.198873759870133
2586,2001-06-26,34.080001831054695,34.400001525878906,33.490001678466804,33.740001678466804,124300.0,0.010077063890749027,-1.1666659097824092,-0.8095277020890237,39.95234505476928,54.15167810325012,0.13453484150711859,0.4419630967279886,-3.8177591317856,-4.9789731516186535,36.57964432240203,0.9099998474121023,1.2367369542104285,-0.5064984321594181,-3.6521101204697146,2.6391132561508748,-2.0793042763145664,1.06630741199573,3.1231826177470836,26.076010001265175,-13.66698693063794,1.572805844155147,6,0.9449977874755788,0.21999835968016868,-6.007501602172859,-7.967501640319831,-6.510002136230476,1,-0.19014087738927865,4.285740236148921,33.740001678466804,1.0117672138136857,34.150001525878906,-2.8208971369846245,35.779998779296875,-0.19014087738927865
2587,2001-06-27,34.040000915527344,34.689998626708984,33.959999084472656,34.200000762939446,60500.0,-0.0011737357211906163,-3.5624471014579138,-0.47058757531216705,40.04776876612745,51.75927307403593,0.17577596606536616,0.7578850124843228,-3.54970948169262,-4.9615303936750905,37.520027194030966,0.7299995422363281,0.7324060668006993,-0.6969993591308565,-3.3801873088715197,1.9861885906098067,-2.0385933340011917,0.6445946157394786,2.997056124804786,25.06332879110805,-7.767318583371491,1.3415939748703318,6,0.9849987030029297,0.25999927520751953,-5.497501373291016,-7.662501335144043,-6.89000129699707,2,-0.1921269312464714,-1.1666659097824092,34.080001831054695,4.285740236148921,33.740001678466804,1.0117672138136857,34.150001525878906,-0.1921269312464714
2588,2001-06-28,34.09999847412109,34.509998321533196,33.889999389648445,34.009998321533196,528000.0,0.001762560428321791,-2.7575918711782923,-0.5625014901175655,42.55851464050129,49.22063171674624,0.1819416180840392,0.9174048202326048,-3.4887696567022957,-5.041970348257205,38.222721534621385,0.6199989318847514,0.45690303719453595,-0.7465017318725629,-3.1027542718962238,1.609750808151098,-1.9246280018843933,0.4316245381392676,2.7775762540801807,39.03339346084862,10.909799631016657,1.1781262700118307,6,0.9250011444091868,0.20000171661377664,-5.5574989318847585,-7.722498893737786,-7.149997711181637,3,-0.2155424868918716,-3.5624471014579138,34.040000915527344,-1.1666659097824092,34.080001831054695,4.285740236148921,33.740001678466804,-0.2155424868918716
2589,2001-06-29,34.650001525878906,34.84999847412109,33.93000030517578,34.049999237060554,247500.0,0.01612912247416154,-1.1904714329180897,6.666680795151025,39.4179996521696,47.073434350255,-0.47088049412937494,0.47110190939201857,-3.9656894615189024,-5.651338855726728,38.175601589343586,0.9199981689453054,0.3051412528689852,-0.24699878692626953,-2.536729221505553,2.0427316476530137,-1.3918640042159112,0.8978664303633721,2.074470182676734,88.88905372155695,63.48055596946739,1.1448652172896412,6,0.3749980926513672,-0.35000133514404297,-6.062501907348633,-8.272501945495605,-6.450000762939457,4,-0.2285714757538293,-2.7575918711782923,34.09999847412109,-3.5624471014579138,34.040000915527344,-1.1666659097824092,34.080001831054695,-0.2285714757538293
2590,2001-07-02,33.830001831054695,35.29999923706055,33.75,34.15999984741211,113500.0,-0.02366521381569875,-5.32650582712474,-0.5499945958661502,43.73777580033988,45.2494628119782,0.4567199711153904,1.2761993527585318,-3.029047545048819,-4.8801084159456884,37.84948820406488,1.5499992370605469,0.1771167216596865,-1.015998649597158,-3.3550433434415794,1.3230460442472634,-2.1855209965193723,0.15352369732505622,2.747490978641139,18.784564154442833,-8.948086319918545,1.169522346922211,7,1.1949977874755788,0.6199979782104421,-4.93750190734864,-7.452502250671394,-8.010002136230476,0,-0.20573457331096778,-1.1904714329180897,34.650001525878906,-2.7575918711782923,34.09999847412109,-3.5624471014579138,34.040000915527344,-0.20573457331096778
2591,2001-07-03,34.09000015258789,34.200000762939446,32.900001525878906,33.84000015258789,66100.0,0.007685436224083464,4.531897279397579,-0.7575803114199015,49.68486675206993,44.27639202431117,0.24611904878492652,0.8461473163030604,-3.096054080778835,-5.180873602509536,36.657603635456404,1.2999992370605398,-0.11953371343536645,-0.6205003738403292,-2.7908308596202573,1.549830111939599,-1.7056656167302933,0.4646648690496349,2.346392914202532,49.5833233992164,17.584961998071993,1.0851652428899643,7,0.8600006103515625,0.3599996566772461,-5.197500228881836,-7.71250057220459,-6.75,1,-0.1413904274933926,-5.32650582712474,33.830001831054695,-1.1904714329180897,34.650001525878906,-2.7575918711782923,34.09999847412109,-0.1413904274933926
2592,2001-07-05,32.11999893188477,34.0,32.09999847412109,33.990001678466804,83900.0,-0.05778824323512266,1.0105842745614333,-7.480010986328125,42.45960324406805,42.56180853727709,2.1069044315420484,2.5955993673943922,-0.9448812675177294,-3.2435496451931627,35.13227748877637,1.990001678466804,-0.2727384748775137,-2.3660015106201087,-4.635649323412032,-0.09635369782818515,-3.500825417016067,-1.2311776042241505,4.104210642450958,0.6250141561002018,-32.59890934052225,1.1348239063959602,7,1.8000011444091726,2.330000877380364,-3.2049989700317454,-5.742499351501472,-5.359998703002933,3,-0.14165626987440139,4.531897279397579,34.09000015258789,-5.32650582712474,33.830001831054695,-1.1904714329180897,34.650001525878906,-0.14165626987440139
2593,2001-07-06,30.54999923706055,32.139999389648445,29.75,32.139999389648445,185600.0,-0.0488791951131019,2.0062882519331486,0.8502662124395686,30.72915045475044,40.69877707539432,3.1927638281217874,3.8934534270737977,0.7588992192236184,-1.76059603720363,32.99539182187513,2.3899993896484446,-0.5427565567117938,-3.6365011215209897,-6.309873216940989,-0.9631290261009902,-4.973187169230986,-2.2998150738109935,5.344273449258008,14.41440264925613,-17.651768787977133,1.3366860477099989,7,1.975000381469723,3.3250007629394496,-1.1824994087219274,-4.17249965667725,-2.269998550415039,4,-0.11129295264942918,1.0105842745614333,32.11999893188477,4.531897279397579,34.09000015258789,-5.32650582712474,33.830001831054695,-0.11129295264942918
2594,2001-07-09,31.18000030517578,31.75,30.25,30.520000457763672,129100.0,0.020621966738086472,-1.4999984105438164,-0.4150942038199742,39.302539381098455,40.876729305099374,2.343620020020353,3.049642976881188,0.23826325337696375,-2.4519106994537836,31.05947372122324,1.5,-0.8012304326859123,-2.7715000152587876,-5.637432756676404,0.09443272615882847,-4.204466385967599,-1.338533644549976,4.09984511251092,25.76577480636113,-9.229108876350416,1.4329663707088087,7,1.3449993133544922,2.6949996948242188,-1.320000171661377,-4.767499923706055,-2.450000762939453,0,-0.13566387109797962,2.0062882519331486,30.54999923706055,1.0105842745614333,32.11999893188477,4.531897279397579,34.09000015258789,-0.13566387109797962
2595,2001-07-10,29.5,31.76000022888184,29.399999618530273,31.1299991607666,188000.0,-0.05388070201195305,-1.579235747258581,-2.469696269109615,31.186445280588757,39.90274044130153,3.7536640905393384,4.358476153421243,1.9726434118439826,-0.8625765650555053,28.737276293285486,2.360000610351566,-1.2356103329401407,-4.074000358581543,-7.1987570199142965,-0.949243697248793,-5.63637868924792,-2.511622027915166,5.226860875918028,2.0833407839121567,-32.54578678397745,1.562378330666375,7,2.84999942779541,4.199999809265137,1.609999179840088,-2.1025009155273473,-2.0499992370605504,1,-0.044067770747815316,-1.4999984105438164,31.18000030517578,2.0062882519331486,30.54999923706055,1.0105842745614333,32.11999893188477,-0.044067770747815316
2596,2001-07-11,28.989999771118164,29.76000022888184,28.60000038146973,29.26000022888184,86000.0,-0.017288143351926633,-1.209525124341071,0.16564453790067724,28.202993331736963,38.586654281924815,3.8730057725966276,4.623523235037403,2.468709759143483,-0.4361511795284372,27.119760307244732,1.1599998474121094,-1.4172902207670077,-4.278000545501712,-7.924499631168381,-0.631501459835043,-6.101250088335043,-2.4547510026683774,5.097637753913332,7.222211429610822,-24.44219351696306,1.8232495428333342,7,2.9600000381469727,4.310000419616699,2.5949997901916575,-1.1175003051757777,-0.38999938964843395,2,-0.1093480545471448,-1.579235747258581,29.5,-1.4999984105438164,31.18000030517578,2.0062882519331486,30.54999923706055,-0.1093480545471448
2597,2001-07-12,27.20000076293945,28.5,26.75,28.5,295800.0,-0.06174539573339477,1.6923092723607414,4.814803825993535,15.008159906157132,35.525503755886575,5.13021224303797,6.183162878837511,4.221431009781771,1.2620096004556345,26.381030287597323,2.239999771118164,-1.4882895628346233,-5.720499515533451,-10.234526914034486,-1.206472117032412,-7.977513214783972,-3.463485816282933,6.119367561993396,8.348809163201041,-18.15247063453573,2.257013699250519,7,3.824998855590824,5.17499923706055,5.3499989509582555,1.6374988555908239,0.7399997711181641,3,0.005147036239763425,-1.209525124341071,28.989999771118164,-1.579235747258581,29.5,-1.4999984105438164,31.18000030517578,0.005147036239763425
2598,2001-07-13,27.60000038146973,28.29999923706055,26.75,27.11000061035156,290300.0,0.014705867915830728,-1.5619801099956079,-0.3769231220674542,20.308246887329986,33.40219789312662,4.147364378916013,5.580999895917646,3.8035072649894097,0.8015037760220487,26.25234865006192,1.5499992370605504,-1.6332451684276563,-5.010499954223629,-10.086766866431194,0.06576695798393573,-7.548633410327415,-2.4723664981198468,4.668269011473857,16.966074703342642,-9.775612885219381,2.538133456103783,7,3.4249992370605433,4.77499961853027,5.0450005531311,1.3325004577636683,0.25,4,-0.030434787716592027,1.6923092723607414,27.20000076293945,-1.209525124341071,28.989999771118164,-1.579235747258581,29.5,-0.030434787716592027
2599,2001-07-16,25.95000076293945,28.0,25.440000534057614,28.0,179400.0,-0.05978259404800834,1.4975613840843363,-4.183673866586687,18.25590617399554,30.570879045755024,4.954506646197569,6.871316346364029,5.441830434648825,2.3767964632277803,25.96101032950987,2.5599994659423864,-1.8496607504439098,-6.208499526977544,-11.957905985490061,-0.45909306846502673,-9.083202756233806,-3.3337962977212854,5.435345527133162,8.06962426437301,-19.025290830574008,2.8747032292562595,7,3.8699998855590785,5.769999504089359,6.769999980926517,2.982500076293949,1.7999992370605504,0,0.08978804837006615,-1.5619801099956079,27.60000038146973,1.6923092723607414,27.20000076293945,-1.209525124341071,28.989999771118164,0.08978804837006615
2600,2001-07-17,27.0,27.709999084472656,25.709999084472656,25.899999618530273,181400.0,0.04046239715569144,-1.7027000555450307,-0.5365857516352023,22.727264712079972,27.575589930200586,3.166809509636316,5.600461726529545,4.429511072063981,1.2773964855639548,25.92483953265208,2.0,-2.1286015373241405,-4.83600025177002,-10.989757867146025,1.3177573636059847,-7.912879059458021,-1.759121444082016,3.3151840539899133,36.11110129964628,8.52017630277168,3.0768788076880034,7,2.7200002670288086,4.720000267028809,5.720000743865967,1.9325008392333984,1.489999771118164,1,0.06407405711986391,1.4975613840843363,25.95000076293945,-1.5619801099956079,27.60000038146973,1.6923092723607414,27.20000076293945,0.06407405711986391
2601,2001-07-18,27.96999931335449,28.10000038146973,26.65999984741211,26.989999771118164,69400.0,0.03592590049461064,1.3225783626972258,0.8909083658015944,28.181155639534353,25.98909575191907,1.3828107953526434,4.385099066807445,3.5366421710843206,0.24617030869965006,25.786669393810495,1.4400005340576207,-2.4300231444874996,-3.567500972747805,-9.868939242169073,2.7339372966734636,-6.718220107458439,-0.4167818380371706,1.4676517070476116,82.67971309980973,52.50661063610565,3.1507191347106334,7,0.8200006484985387,3.25000095367432,5.25500059127808,1.4675006866455114,2.159999847412113,2,-0.018591296502705412,-1.7027000555450307,27.0,1.4975613840843363,25.95000076293945,-1.5619801099956079,27.60000038146973,-0.018591296502705412
2602,2001-07-19,28.8799991607666,29.29999923706055,28.15999984741211,28.15999984741211,182600.0,0.032534854120558565,-2.1666679912156015,0.734693520071937,32.317075770973986,26.165531898166126,-0.03924218504257482,3.2187678005305855,2.7236744309717764,-0.7353555866414396,25.024562612308582,1.3299999237060618,-2.7610809099073705,-2.3900011062622077,-8.6643469523681,3.88434473984368,-5.527174029315155,0.7471718167907362,-3.439998626708988,89.11916535186387,57.585531318662746,3.1371729230529444,7,-0.279998779296875,2.340001106262207,4.357501029968262,0.5575008392333984,1.6200008392333984,3,-0.009695248872349294,1.3225783626972258,27.96999931335449,-1.7027000555450307,27.0,1.4975613840843363,25.95000076293945,-0.009695248872349294
2603,2001-07-20,29.43000030517578,30.10000038146973,28.809999465942386,29.18000030517578,47700.0,0.01904436150941291,-1.6060580372452724,0.34722255335945346,32.31706702470379,25.389368303011164,-0.8547039179449776,2.285845216112456,2.2939264612589625,-1.3484230149507255,23.219912448379816,1.2900009155273438,-3.219843392646645,-1.5225000381469727,-7.470071223650237,4.425071147356295,-4.496285630898605,1.4512855546046595,-3.91279979705811,85.62231548857181,58.80970901212949,2.973785592751634,7,-0.8299999237060547,1.7899999618530273,3.9549999237060547,0.00749969482421875,1.7600002288818324,4,-0.0506286019594816,-2.1666679912156015,28.8799991607666,1.3225783626972258,27.96999931335449,-1.7027000555450307,27.0,-0.0506286019594816
2604,2001-07-23,28.60000038146973,29.75,28.440000534057614,29.75,104900.0,-0.02820251155621234,1.2782606964976153,-4.5999984741210795,32.295186313887626,25.51256175115548,-0.47959886462346546,2.8234961275876316,3.2321785721258465,-0.5679950564726077,21.699274359682537,1.3099994659423864,-3.4925772390030616,-2.0749999046325662,-7.91126999874702,3.7612701894818876,-4.993134951689793,0.8431351424246607,-2.8994878784179754,65.83144517460494,36.43346634165103,2.918135047057226,7,-0.8299999237060582,2.6199998855590785,5.089999198913571,0.8374996185302699,2.0,0,-0.02622377587400082,-1.6060580372452724,29.43000030517578,-2.1666679912156015,28.8799991607666,1.3225783626972258,27.96999931335449,-0.02622377587400082
2605,2001-07-24,27.03000068664551,28.899999618530273,26.03000068664551,28.6299991607666,116400.0,-0.054895093492426605,1.6822427574208327,1.391303482488047,28.047265238060973,25.495258629635927,0.7858231109318758,4.073895292981163,4.920209158366951,0.9727383409620707,21.20062277674969,2.869998931884762,-3.5409845763400156,-3.30949954986572,-9.17528461929911,2.5562855195676697,-6.242392084582416,-0.3766070151490233,-1.153508668457036,24.570026412328502,-2.180678969217169,2.9328925347166948,7,0.7399997711181605,4.189999580383297,6.787499427795407,2.4074993133544886,3.9599990844726527,1,0.02663704384255583,1.2782606964976153,28.60000038146973,-1.6060580372452724,29.43000030517578,-2.1666679912156015,28.8799991607666,0.02663704384255583
2606,2001-07-25,27.60000038146973,27.60000038146973,25.70000076293945,27.059999465942386,100800.0,0.02108766852920696,6.037023693468428,-0.337500894070525,34.604907889213194,27.67267507219771,-0.0023280146494322196,3.1553133713351933,4.4769749559184255,0.36850617757417936,20.625794922996015,1.8999996185302805,-3.7824091471428893,-2.4154997825622537,-8.125127849007296,3.294128283882788,-5.270313815784771,0.4393142506602672,2.5,43.18181325581414,12.584146271952754,2.854814033222521,7,0.17000007629394176,3.6199998855590785,6.217499732971188,1.8374996185302699,2.5499992370605433,2,0.0322463542517184,1.6822427574208327,27.03000068664551,1.2782606964976153,28.60000038146973,-1.6060580372452724,29.43000030517578,0.0322463542517184
2607,2001-07-26,27.5,27.6299991607666,26.96999931335449,27.53000068664551,102900.0,-0.0036232021770865597,4.739188124559471,-0.05555673292926526,38.45571745479684,29.689060690805142,0.16170777239677392,2.8883170005601,4.696810641063237,0.4463183666953867,19.895700929019142,0.6599998474121129,-3.7880098654136702,-2.1885001182556145,-7.67229162834488,3.2952913918336506,-4.930395873300249,0.5533956367890198,2.512000389099125,40.90907711627937,7.92294483633259,2.741895755044633,7,0.2700004577636719,3.7200002670288086,6.367500305175781,2.25,2.6200008392333984,3,0.0956363331187855,6.037023693468428,27.60000038146973,1.6822427574208327,27.03000068664551,1.2782606964976153,28.60000038146973,0.0956363331187855
2608,2001-07-27,26.75,27.70000076293945,26.70000076293945,27.61000061035156,95300.0,-0.027272727272727226,-1.0833353201567053,28.66603089833713,33.38334221903237,31.369886918031455,0.8699387619474024,3.22477630009881,5.521716093663173,1.1897521246257163,19.2214044994372,1.0,-3.7346497090706805,-2.571000194549562,-7.788666452900969,2.6466660638018453,-5.179833323725266,0.03783293462614168,3.1757603965759316,25.925911971840996,-7.644167968328581,2.608833129175703,7,1.1500005722045898,4.470000267028809,7.117500305175781,3.0,3.1499996185302734,4,0.14018691588785037,4.739188124559471,27.5,6.037023693468428,27.60000038146973,1.6822427574208327,27.03000068664551,0.14018691588785037
2609,2001-07-30,26.729999542236328,27.04999923706055,26.25,27.0,85800.0,-0.0007476806640625,3.32433268380186,0.31395379783893246,38.13195847307486,33.08151955814199,1.131172485671609,2.7626498318150894,5.550556725111186,1.2077436241241202,18.43198113784796,0.7999992370605504,-3.3373115195498606,-2.195000553131102,-6.885257043519431,2.4952559372572267,-4.5401287983252665,0.1501276920630623,3.1112456616668744,32.187473364164916,-5.143825398027964,2.3451282451941635,7,1.1700010299682617,3.860001564025879,7.160000801086426,3.265000343322754,4.060001373291016,0,0.16685376237189953,-1.0833353201567053,26.75,4.739188124559471,27.5,6.037023693468428,27.60000038146973,0.16685376237189953
2610,2001-07-31,26.8700008392334,27.1299991607666,26.28000068664551,26.290000915527344,168000.0,0.005237609404962873,-1.8333264456898934,-2.1481442235691377,40.61947311937945,34.46355483368034,1.0848780755106304,2.18659547607016,5.420559921153199,1.084490116545581,17.386723413304892,0.8499984741210902,-3.0796493332452926,-1.7069992065429673,-5.867839265120473,2.453840852034535,-3.7874192358317202,0.3734208227457856,2.8884194758505295,58.50000381469744,16.642979846408714,2.0804200292887516,7,1.0299997329711914,3.4999990463256836,7.222499370574951,3.7549991607666016,2.529998779296875,1,0.13881650263256007,3.32433268380186,26.729999542236328,-1.0833353201567053,26.75,4.739188124559471,27.5,0.13881650263256007
2611,2001-08-01,29.270000457763672,29.479999542236328,28.0,29.29999923706055,535200.0,0.08931892607260328,6.589753120231621,-0.05172204007406388,58.69017515257989,37.39389920941433,-1.2419254490830909,-0.6250688774165312,3.010302390240696,-1.2769017173379282,16.420212991765347,2.6099987030029297,-2.5408846413157704,0.9340003967285142,-2.347856010132375,4.2158568035894035,-0.7069278067019305,2.574928600158959,0.40725146627736564,93.49847943547196,45.44472709350495,1.640928203430444,8,-1.369999885559082,1.0999994277954102,5.154999256134033,1.5199995040893555,-1.0300006866455078,2,0.05876321443303145,-1.8333264456898934,26.8700008392334,3.32433268380186,26.729999542236328,-1.0833353201567053,26.75,0.05876321443303145
2612,2001-08-02,27.56999969482422,29.5,27.29999923706055,29.45000076293945,274700.0,-0.058079970493766786,1.2222235066323692,62.669252288903955,49.886447068913604,39.346052547659866,0.28240833346320215,0.7553045091674306,4.685237649929782,0.5083478698270696,16.13924257483018,2.2000007629394496,-2.1360872466773912,-0.5385004043579116,-3.306484525891218,2.2294837171753947,-1.922492465124563,0.8454916564087398,2.027707205994787,40.61537522536058,-10.90104492494136,1.3839920607666527,8,0.1550006866455078,2.8000001907348633,7.09250020980835,3.405000686645508,-0.39999961853027344,3,0.09357997650578165,6.589753120231621,29.270000457763672,-1.8333264456898934,26.8700008392334,3.32433268380186,26.729999542236328,0.09357997650578165
2613,2001-08-03,27.149999618530273,27.790000915527344,26.25,27.790000915527344,167700.0,-0.015233952881500867,3.8124931082269145,0.34042602839513003,55.00834186306545,41.86973649756851,0.385520151946821,0.9565686535594438,5.079933051470128,0.9930589641851384,17.530269475373515,1.5400009155273438,-1.8611991407632758,-0.7885004997253411,-3.3337975756297524,1.7567965761790703,-2.0611490376775485,0.48414803822686636,2.3697531595311396,27.692295954777645,-28.108678849248268,1.2726485379522063,8,0.4500007629394531,3.2200002670288086,7.512500286102295,4.055000305175781,-4.149999618530273,4,0.10939231169182251,1.2222235066323692,27.56999969482422,6.589753120231621,29.270000457763672,-1.8333264456898934,26.8700008392334,0.10939231169182251
2614,2001-08-06,26.95000076293945,27.149999618530273,26.95000076293945,27.020000457763672,90200.0,-0.007366440456754941,-4.714277929154835,0.10937430150949012,49.77538529981014,44.28397205998508,0.3652642678124671,0.8679165870639558,5.252103887144667,1.2622525472635893,18.99646919810084,0.19999885559082387,-1.7090182123618902,-0.7769993782043478,-2.8467420232374963,1.2927432668288006,-1.8118707007209238,0.25787194431222815,2.5499992370605504,21.538485013521523,-35.23489262796818,1.0348713225165747,8,0.649999618530277,3.4199991226196325,7.712499141693119,4.254999160766605,-4.120000839233398,0,0.10946192104185548,3.8124931082269145,27.149999618530273,1.2222235066323692,27.56999969482422,6.589753120231621,29.270000457763672,0.10946192104185548
2615,2001-08-07,28.20000076293945,28.20000076293945,26.95000076293945,27.0,111900.0,0.04638218792627824,1.0833320087865261,-17.14294277929063,51.00789401495487,46.10652607395638,-0.7837360609324975,-0.5106510675768838,3.9891943827211414,0.07943897435940528,19.856205494570013,1.25,-1.5723962890791618,0.5380005836486781,-1.3728501840006686,2.448851351298025,-0.4174248001759935,1.4934259674733497,1.223999252319338,60.00002347505998,6.234965079481263,0.9554253838246728,8,-0.3250007629394496,2.1699991226196325,6.462499141693119,3.0949993133544957,-6.45000076293945,1,0.09184397455732274,-4.714277929154835,26.95000076293945,3.8124931082269145,27.149999618530273,1.2222235066323692,27.56999969482422,0.09184397455732274
2616,2001-08-08,25.81999969482422,28.25,25.51000022888184,28.25,92400.0,-0.08439719871366236,1.255143561325565,-2.0249989668534867,38.1211228298176,46.06934889340314,1.4720172337001927,1.7072145494199376,6.332554862734696,2.5304340648608488,20.572977142007474,2.7399997711181605,-1.4363966287788834,-1.6835004806518548,-3.655454011745757,0.2884530504420475,-2.669477246198806,-0.6975237151049036,3.529520335388181,7.769410619677925,-39.80829430402706,0.9859767655469504,8,1.6850004196166992,4.000000953674309,8.917500019073486,5.9850006103515625,-5.069999694824219,2,0.13865220627495556,1.0833320087865261,28.20000076293945,-4.714277929154835,26.95000076293945,3.8124931082269145,27.149999618530273,0.13865220627495556
2617,2001-08-09,27.34000015258789,27.3799991607666,25.81999969482422,25.81999969482422,184400.0,0.058869112150623515,-1.0526302580692117,-0.6255145131159636,42.45487434224026,47.0772969070929,-0.08165263374974785,0.20895341834670944,4.792820905436443,1.0560589655001777,20.46072668239403,1.5599994659423828,-1.0269911698442726,-0.17049999237060476,-2.1389080498942654,1.797908065153056,-1.154704021132435,0.8137040363912256,1.8559390855712863,66.7883239624962,23.03064079546948,0.9842040287618309,8,0.16499996185302734,2.380000114440918,7.360000133514404,4.465000152587891,-6.739999771118164,3,0.03291878615608135,1.255143561325565,25.81999969482422,1.0833320087865261,28.20000076293945,-4.714277929154835,26.95000076293945,0.03291878615608135
2618,2001-08-10,26.76000022888184,27.690000534057614,26.5,26.51000022888184,63600.0,-0.021214335057388456,-7.8148038259933275,0.16447363467759543,43.2352946951314,47.64433426509919,0.558664545268126,0.7618567770474307,5.31757147429602,1.6927460291295802,20.26913483461491,1.1900005340576136,-0.8197126444257741,-0.7084999084472621,-2.704519824668303,1.2875200077737787,-1.7065098665577807,0.28951004966325655,2.2885014489062456,45.620441767040376,4.462650226439088,0.9980099581105198,8,0.7449998855590785,2.029999732971188,7.4249997138977015,5.045000076293942,-4.889999389648441,4,0.015321369353711534,-1.0526302580692117,27.34000015258789,1.255143561325565,25.81999969482422,1.0833320087865261,28.20000076293945,0.015321369353711534
2619,2001-08-13,28.28000068664551,28.559999465942386,26.76000022888184,27.21999931335449,200500.0,0.05680121243508607,1.222222745500646,4.240005493164091,54.61254508661472,49.19912003923644,-0.8027656160207748,-0.6056898432556004,3.7030734890503183,0.2608017683331276,19.317386855338498,1.7999992370605469,-0.6530559851825934,0.6950005531311056,-1.1971272639914723,2.5871283702536836,-0.2510633554301833,1.6410644616923946,0.6269609331863251,90.81970985780556,45.598871129632705,0.9460639085612892,8,-0.7750005722045934,0.3199996948242152,4.919999122619625,3.52499961853027,-7.070001602172855,0,-0.18670440447120829,-7.8148038259933275,26.76000022888184,-1.0526302580692117,27.34000015258789,1.255143561325565,25.81999969482422,-0.18670440447120829
2620,2001-08-14,28.729999542236328,29.07999992370605,28.0,28.25,101500.0,0.01591226466282647,-1.20408250649082,0.452829170160466,54.20699543784437,48.70098895982138,-1.0741339362863656,-0.9691235750528975,3.1228499426707934,-0.10760967294622859,18.200504435228346,1.0799999237060511,-0.31988145117804834,1.0584994316101088,-0.8786637156923831,2.995662578912601,0.08991785795886287,2.027081005261355,-3.2199993133544886,90.19606690787246,42.87007942096438,0.9685815736512464,8,-1.2249994277954102,-0.12999916076660156,4.470000267028809,3.2150001525878906,-7.439998626708984,1,-0.2053602406034366,1.222222745500646,28.28000068664551,-7.8148038259933275,26.76000022888184,-1.0526302580692117,27.34000015258789,-0.2053602406034366
2621,2001-08-15,27.45000076293945,29.09000015258789,27.0,28.85000038146973,130100.0,-0.044552690556612706,1.223405410176521,-2.9166686534900688,49.82888694397068,48.694593390383275,-0.08878891233909414,0.2845076246825684,4.19220141177021,1.2413740009773733,17.496416075608153,2.0900001525878906,-0.10140085015311229,-0.19549942016601918,-2.129750005025688,1.7387511646936495,-1.1626247125958535,0.7716258722638152,-1.8686005401611254,49.847120487254486,1.638821915818788,0.967125292429834,8,-0.1500005722045863,0.3199996948242223,5.574998855590824,4.54999923706055,-4.930000305175778,2,-0.20765029524644252,-1.20408250649082,28.729999542236328,1.222222745500646,28.28000068664551,-7.8148038259933275,26.76000022888184,-0.20765029524644252
2622,2001-08-16,28.60000038146973,28.88999938964844,27.26000022888184,27.26000022888184,117800.0,0.04189433830846756,-1.432834291277724,-0.957143226935035,56.16255947121842,48.82283979128916,-1.203923388907718,-0.9355083457417841,2.8466996486037353,0.15577145548725113,17.584933251494146,1.6299991607666016,0.10895277907772538,0.9685001373291051,-0.9318853211283162,2.8688855957865265,0.01830740810039444,1.9186928665578158,-2.8782561614990243,81.08109103281095,28.81271157073958,0.9501927292287102,8,-1.3000001907348668,-0.8299999237060582,4.02499961853027,3.39999961853027,-6.360000610351566,3,-0.27447553415264414,1.223405410176521,27.45000076293945,-1.20408250649082,28.729999542236328,1.222222745500646,28.28000068664551,-0.27447553415264414
2623,2001-08-17,27.940000534057614,28.1200008392334,27.51000022888184,27.6200008392334,79300.0,-0.023076917433880073,-1.2592576894276717,0.23880571521295138,53.865817959473276,49.277332309029504,-0.4694442119000648,-0.4140895999968528,3.3017539094158614,0.8809760680092928,18.185612606679626,1.0900001525878906,-0.13813005873382522,0.3830002784728954,-1.327895038041813,2.093895594987604,-0.47244737978445883,1.2384479367302497,-2.0835260767822206,50.64379157999668,-3.9926485086830965,0.8554476582573535,8,-0.6400003433227504,-0.17000007629394176,3.759999275207523,4.059999465942386,-5.220001220703125,4,-0.2627057985786634,-1.432834291277724,28.60000038146973,1.223405410176521,27.45000076293945,-1.20408250649082,28.729999542236328,-0.2627057985786634
2624,2001-08-20,27.85000038146973,27.959999084472656,27.46999931335449,27.959999084472656,47700.0,-0.0032211936602569713,7.909191794836291,-0.34374627470614155,53.14102448106662,49.51434680526415,-0.2663645176948677,-0.40386486822368184,3.2028141547455036,1.0343237172738462,18.63373349535061,0.4899997711181676,-0.14046248036614628,0.3305001258850133,-1.3157970293291257,1.9767972810991523,-0.49264845172205796,1.1536487034920846,-1.8641848963818362,40.66987174222157,-12.92109729294797,0.8231485776070696,8,-0.5500001907348668,-0.07999992370605824,3.8499994277954066,4.14999961853027,-3.85000038146973,0,-0.21472170414098746,-1.2592576894276717,27.940000534057614,-1.432834291277724,28.60000038146973,1.223405410176521,27.45000076293945,-0.21472170414098746
2625,2001-08-21,27.75,28.20000076293945,27.690000534057614,27.85000038146973,172200.0,-0.003590677921005203,-3.636380187787579,0.909105096148906,44.285712237004574,50.199301183840475,-0.2647509887147734,-0.2605149828083029,3.0710987755380827,1.206714735534586,17.943396363900142,0.5100002288818359,-0.18925482666936944,0.1944997787475593,-1.438160200623308,1.8271597581184267,-0.6218302109378726,1.0108297684329912,-1.6400171282121079,35.88516484419062,-12.134892993303033,0.8163299896854336,8,-0.2950000762939453,0.0550003051757848,3.0200004577636683,3.9700002670288086,-1.6000003814697266,1,-0.23567570866765197,7.909191794836291,27.85000038146973,-1.2592576894276717,27.940000534057614,-1.432834291277724,28.60000038146973,-0.23567570866765197
2626,2001-08-22,28.489999771118164,28.60000038146973,27.670000076293945,27.670000076293945,68400.0,0.02666665841867255,-1.2682942714390806,-8.199965667855285,53.72771558800212,51.45183910003624,-0.6550692746331279,-0.9807005455476023,2.165746151370172,0.5720860980827602,16.97820970216643,0.9300003051757848,-0.12278081562706689,0.8899995803833001,-0.7954304030426194,2.5754295638092195,0.047284588670340355,1.7327145720962598,-2.260816208098273,75.4601334676667,25.408603597548428,0.84271499171296,8,-0.6949996948242188,-0.6849994659423793,2.2300004959106445,3.2300004959106445,-3.059999465942383,2,-0.252720214581744,-3.636380187787579,27.75,7.909191794836291,27.85000038146973,-1.2592576894276717,27.940000534057614,-0.252720214581744
2627,2001-08-23,30.1299991607666,30.29999923706055,27.84000015258789,28.04999923706055,141900.0,0.05756403660315201,1.0330570305104807,2.5365862168423554,60.98820088041878,53.42438423173484,-2.0760014552589467,-2.543996525713677,0.40699000197448143,-0.9549297332794708,16.02756452239012,2.45999908447266,-0.12213787804332554,2.398499011993408,0.37036777162091283,4.426630252365904,1.3844333918071605,3.412564632179656,-3.786382934163992,93.99293000434703,39.41476736031383,1.0140656201862481,8,-1.5999994277954066,-2.2249994277954066,-0.1249990463256836,1.590001106262207,-5.289999008178711,3,-0.2525721511772292,-1.2682942714390806,28.489999771118164,-3.636380187787579,27.75,7.909191794836291,27.85000038146973,-0.2525721511772292
2628,2001-08-24,30.5,30.790000915527344,29.459999084472656,29.79999923706055,70600.0,0.012280147678038755,1.0781236495850035,0.33653884068044554,62.92789277282937,54.34831175242535,-2.0782414815959385,-2.76016728162886,-0.06863331588298038,-1.1886895100949886,15.011176901270435,1.3300018310546875,0.28882797523350945,2.5809998512268066,0.2623624817434802,4.899637220710133,1.4216811664851434,3.74031853596847,-3.919000792769914,91.26503688017664,31.16472273819815,1.1593186847416639,8,-1.6049995422363281,-2.34999942779541,-0.5899996757507324,1.2200002670288086,-6.479999542236328,4,-0.27081967963547005,1.0330570305104807,30.1299991607666,-1.2682942714390806,28.489999771118164,-3.636380187787579,27.75,-0.27081967963547005
2629,2001-08-27,31.190000534057614,31.440000534057614,30.559999465942386,30.79999923706055,185100.0,0.022622968329757853,-1.0229890097362382,0.5571441027569258,61.35155563324626,55.14215177413667,-2.5837586817535616,-3.2663723416982116,-0.8967793735902916,-1.7420432500918324,13.87643462300677,0.9400005340576136,0.5732217544810538,3.048000335693356,0.3793709978273867,5.716629673559325,1.7136856667603695,4.382315004626342,-4.272281190163746,93.36870107044237,31.881942136125552,1.3343146689329852,8,-1.970000267028805,-2.715000152587887,-1.280000209808346,0.529999732971195,-6.819999694824215,0,-0.27156143237171126,1.0781236495850035,30.5,1.0330570305104807,30.1299991607666,-1.2682942714390806,28.489999771118164,-0.27156143237171126
2630,2001-08-28,30.60000038146973,31.239999771118164,30.60000038146973,31.190000534057614,72500.0,-0.018916323901425947,-1.16948889535449,-1.5128158730003565,71.0017620349434,57.49469345091142,-1.9004566453918166,-2.511360883336458,-0.404982431402896,-1.0403926365943406,12.7431317986295,0.639999389648434,0.8987109781131046,2.2715002059936573,-0.5403414748130189,5.0833418868003335,0.865579365590321,3.6774210463969936,-3.230052918559487,77.71883154926287,9.047348767496985,1.4059208404033374,8,-1.2500000000000036,-2.1250000000000036,-1.1050000190734899,1.1199998855590785,-3.5,1,-0.2156862842873184,-1.0229890097362382,31.190000534057614,1.0781236495850035,30.5,1.0330570305104807,30.1299991607666,-0.2156862842873184
2631,2001-08-29,30.989999771118164,30.989999771118164,30.26000022888184,30.670000076293945,45700.0,0.012745077934201765,3.5625014901175183,-0.5423722238386255,67.80487950113428,58.788284565346515,-1.9394538200103888,-2.9153677031330147,-0.9064744544048722,-1.3063587192209454,13.087293931807114,0.7299995422363246,0.9489340525770302,2.5754996299743667,-0.4543481068386299,5.605347366787363,1.0605757615678684,4.090423498380865,-3.2130470010931838,87.49998013178727,17.822344703231792,1.514923868406498,8,-1.534999847412113,-2.5149993896484375,-1.4949994087219238,0.7300004959106445,-3.9799995422363246,2,-0.15617941879104624,-1.16948889535449,30.60000038146973,-1.0229890097362382,31.190000534057614,1.0781236495850035,30.5,-0.15617941879104624
2632,2001-08-30,30.149999618530273,31.75,29.739999771118164,30.54999923706055,98000.0,-0.027105523032973644,-2.2950841969823226,-1.250000000000011,66.1274972932341,60.15069338020883,-0.9571151750329747,-1.973344386326339,-0.19937557354370483,-0.3570876987780274,13.258929833281819,2.010000228881836,0.960229810207565,1.6064994812011726,-1.4908966974639775,4.703895659866323,0.05780139186859756,3.1551975705337476,-2.0067420721020284,30.131015641918342,-40.83035670530805,1.5486980893325755,8,-0.5399999618530273,-1.5199995040893555,-0.6549992561340332,1.5700006484985352,-6.909999847412109,3,-0.156550559637605,3.5625014901175183,30.989999771118164,-1.16948889535449,30.60000038146973,-1.0229890097362382,31.190000534057614,-0.156550559637605
2633,2001-08-31,30.1200008392334,30.20000076293945,29.65999984741211,29.79999923706055,71900.0,-0.0009949844005450181,1.24999701977678,-0.8000047683761136,60.19956118277649,60.93497523595437,-0.6541547358886923,-1.8018118685933082,-0.35533554384084454,-0.2510528421524576,12.926172824137666,0.5400009155273402,1.1527368900838013,1.42800064086914,-1.6728758080963928,4.528877089834673,-0.12243758361362822,2.978438865351908,-1.5439341983765438,22.009615226664184,-44.52143029278314,1.550438224482767,8,-0.4100008010864258,-1.4900007247924805,-0.6250004768371582,1.5999994277954102,-7.020000457763668,4,-0.17529882269352193,-2.2950841969823226,30.149999618530273,3.5625014901175183,30.989999771118164,-1.16948889535449,30.60000038146973,-0.17529882269352193
2634,2001-09-04,29.899999618530273,30.86000061035156,29.31999969482422,29.71999931335449,82200.0,-0.007304157190346383,-2.142860479328606,0.562498137364194,56.65529128732159,62.30937290821181,-0.12603427906177345,-1.4223996066778994,-0.2751358498700185,0.06427635354939198,12.710378279715176,1.5400009155273402,1.1499873484730863,1.0604994773864753,-1.9713625863593407,4.092361541132291,-0.4554315544864309,2.5764305092593816,-0.943060974576241,23.868306619990268,-38.03057610880502,1.515931031872908,9,-0.18999958038330078,-1.2699995040893555,-0.3399991989135742,1.8200006484985352,-6.899999618530273,1,-0.19665549283560935,1.24999701977678,30.1200008392334,-2.2950841969823226,30.149999618530273,3.5625014901175183,30.989999771118164,-0.19665549283560935
2635,2001-09-05,30.790000915527344,30.84000015258789,29.8799991607666,30.09000015258789,125500.0,0.029765930045213107,1.4000047683761294,3.888886534141406,69.8809496777944,64.10417669596652,-0.6028596107639608,-2.222357147736197,-1.2842616426714883,-0.752675401584419,13.168954195910915,0.9600009918212891,1.2700146207560046,1.8210007667541497,-1.3153054666537116,4.957307000162007,0.2528476500502208,3.3891538834580786,-1.497894908847794,60.493869797962354,-2.8084660126883065,1.5681531167039293,9,-0.9950008392333984,-2.160000801086426,-1.5450000762939453,0.9299993515014648,-8.180000305175785,2,-0.20850925252997798,-2.142860479328606,29.899999618530273,1.24999701977678,30.1200008392334,-2.2950841969823226,30.149999618530273,-0.20850925252997798
2636,2001-09-06,29.399999618530273,30.56999969482422,28.8700008392334,30.440000534057614,118800.0,-0.04514456822559221,1.6153843896627513,-1.4857139743107617,54.62962349746679,63.39766809786073,1.0390692441605758,-0.5801438238855567,-0.04295376513360338,0.7212368311735275,12.665471078178712,1.9200000762939453,1.3954512267349628,0.25199947357177876,-2.5144048604789617,3.0184038076225193,-1.1312026934535915,1.635201640597149,2.3500003814697266,18.402740754820197,-40.88884558126496,1.3832021670253702,9,0.9100008010864258,-0.7699995040893555,-0.2649993896484375,2.320000648498535,-6.829999923706055,3,-0.07823126758174848,1.4000047683761294,30.790000915527344,-2.142860479328606,29.899999618530273,1.24999701977678,30.1200008392334,-0.07823126758174848
2637,2001-09-07,28.239999771118164,29.04999923706055,27.8799991607666,29.04999923706055,137300.0,-0.0394557776348059,1.8888909820026065,0.778844954700516,51.64113310659406,62.14358369050125,2.12639155627301,0.6859056011335767,0.9530971734037266,1.9592541522162037,11.870162226098389,1.5200004577636719,1.675006245927527,-0.9530003547668464,-3.623179422415749,1.7171787128820561,-2.2880898885912977,0.38208917905760487,3.452400245666503,12.080551517909562,-46.30949616597608,1.3350895338244517,9,1.5749998092651367,0.3900003433227539,0.8950004577636719,3.4800004959106445,-5.899999618530273,4,-0.043555224936449144,1.6153843896627513,29.399999618530273,1.4000047683761294,30.790000915527344,-2.142860479328606,29.899999618530273,-0.043555224936449144
2638,2001-09-10,27.170000076293945,28.229999542236328,26.709999084472656,28.0,225400.0,-0.03788950791417989,1.3565916688721942,1.0246919394451686,46.6403156095711,60.50900146564846,2.9886435601590904,1.8848327233444664,1.8414000015108982,3.0461159976043604,11.404420077138491,1.5300006866455078,1.7371115643346329,-2.0435000419616713,-4.640318050756619,0.5533179668332764,-3.341909046359145,-0.7450910375641975,4.3699039062499985,11.08435717319088,-47.500430959927,1.2984090043974739,9,2.059999465942383,1.4600000381469727,1.877500057220459,4.550000190734863,-4.610000610351559,0,-0.1446448396812755,1.8888909820026065,28.239999771118164,1.6153843896627513,29.399999618530273,1.4000047683761294,30.790000915527344,-0.1446448396812755
2639,2001-09-17,23.0,26.40999984741211,23.0,25.809999465942386,209300.0,-0.15347810322357358,-1.4270466160167086,3.3855418364322047,33.26286404948189,56.31579057837496,6.565109835973335,5.943724411279106,5.759770295097908,7.180798910380261,12.118115896979592,4.170000076293945,1.4372330950852614,-5.94950008392334,-9.743503526462796,-2.1554966413838876,-7.846501805193068,-4.052498362653612,8.250109688659666,0.0,-58.917448155299944,1.8970017212697265,9,4.375,4.375,5.985000133514404,8.720000267028809,-1.3500003814697266,0,0.004347842672596913,1.3565916688721942,27.170000076293945,1.8888909820026065,28.239999771118164,1.6153843896627513,29.399999618530273,0.004347842672596913
2640,2001-09-18,22.82999992370605,23.979999542236328,22.82999992370605,23.959999084472656,418700.0,-0.0073913076649543274,-1.0353990665800137,0.4021350090853624,29.221737496225884,52.02877480005181,6.165382879410515,5.954329489068527,5.697412197387269,7.339682147778323,13.21922488881776,1.149999618530277,1.0365610763229895,-5.8245001792907765,-10.504430386320333,-1.1445699722612233,-8.164465282805555,-3.484535075775998,7.760100989860842,0.0,-54.477531315062464,2.339965103514777,9,4.460000038146976,4.460000038146976,6.155000209808353,8.890000343322757,-1.4200000762939418,1,0.007446345898469486,-1.4270466160167086,23.0,1.3565916688721942,27.170000076293945,1.8888909820026065,28.239999771118164,0.007446345898469486
2641,2001-09-19,21.75,23.34000015258789,21.549999237060547,22.75,269900.0,-0.04730617290036032,-1.5571413779761418,0.8849564094557273,17.917316019402335,46.67208799184829,6.478092534626324,6.941287946525215,6.519331726043717,8.437299964746131,14.011420164542605,1.7900009155273438,0.5480561531184627,-6.619500064849852,-12.213295492396163,-1.0257046373035408,-9.416397778623008,-3.8226023510766964,8.064090814580808,2.666676839192707,-44.878649421402514,2.796897713773156,9,4.454999923706055,4.899999618530273,7.372499942779541,9.970000267028809,-0.39999961853027344,2,0.039540257947198176,-1.0353990665800137,22.82999992370605,-1.4270466160167086,23.0,1.3565916688721942,27.170000076293945,0.039540257947198176
2642,2001-09-20,20.75,22.309999465942386,20.75,21.549999237060547,89700.0,-0.04597701149425293,-2.9000023841880735,0.7999992370605469,14.390072091913808,41.58214475953021,6.71011963119118,7.718777501571264,7.30781892886894,9.45279452887922,14.941513806544487,1.5599994659423864,-0.08594337695650012,-7.227000045776368,-13.773234401619703,-0.6807656899330325,-10.500117223698034,-3.953882867854702,8.072399825278378,0.0,-40.27947741248397,3.2731171779216677,9,5.055000305175781,5.5,7.912500381469723,10.970000267028809,1.7099990844726562,3,0.08771082866622737,-1.5571413779761418,21.75,-1.0353990665800137,22.82999992370605,-1.4270466160167086,23.0,0.08771082866622737
2643,2001-09-21,20.600000381469727,21.440000534057614,20.239999771118164,20.729999542236328,146100.0,-0.007228897278567348,-1.8235299397502414,0.16249910592947572,9.733844396340885,36.368650660532346,5.998499684852863,7.684685751555676,7.290815332155152,9.601287306402675,15.98039926906295,1.2000007629394496,-0.744951553509992,-7.009999656677245,-14.34093770420138,0.3209383908468908,-10.675468680439312,-3.344530632915177,7.092263468269678,5.834693774717089,-26.583882885474416,3.6654690237620673,9,4.939999580383301,5.3949995040893555,8.012499809265137,11.119999885559082,1.2899990081787145,4,0.08446600674256999,-2.9000023841880735,20.75,-1.5571413779761418,21.75,-1.0353990665800137,22.82999992370605,0.08446600674256999
2644,2001-09-24,21.8700008392334,22.3700008392334,21.100000381469727,21.100000381469727,279500.0,0.06165050651678983,-2.298700526626076,-5.923118681866867,18.438183707852133,30.652787774983207,3.877407918741415,6.26491340029483,5.844816006175005,8.320064825875594,16.80690165043648,1.7700004577636719,-1.356389951618528,-5.440999221801757,-13.205690845210377,2.3236924016068627,-9.323345033506065,-1.558653410097449,4.629900757926606,43.58291892696843,16.196624660050816,3.882345811704309,9,3.534998893737793,4.124999046325684,6.277499198913574,9.84999942779541,-0.7700004577636719,0,0.03155000458304391,-1.8235299397502414,20.600000381469727,-2.9000023841880735,20.75,-1.5571413779761418,21.75,0.03155000458304391
2645,2001-09-25,21.209999084472656,22.51000022888184,20.989999771118164,21.989999771118164,244700.0,-0.03017840555253848,-1.491805431569145,-1.0129873025152216,15.319156822293195,26.284958144408364,3.3923157669616657,6.756228222404996,6.371680616548261,8.946211186451698,17.823420305934533,1.5200004577636754,-1.9458313359832289,-5.7740009307861335,-13.99810520007128,2.450103338499016,-9.886053065428708,-1.6619487961435588,4.2883182205206545,31.29029658037043,11.03259653316455,4.112052134642575,9,3.435000419616699,4.785000801086426,6.842501163482666,10.510001182556152,0.8900012969970703,1,0.020744957710994605,-2.298700526626076,21.8700008392334,-1.8235299397502414,20.600000381469727,-2.9000023841880735,20.75,0.020744957710994605
2646,2001-09-26,21.290000915527344,21.75,21.100000381469727,21.149999618530273,265700.0,0.0037718922445997283,-4.416668653490054,-0.1794886842973994,16.791623683426025,22.412790430723028,2.2807786180339953,6.439310302454096,6.173167617005561,8.801020189289346,19.19680808495148,0.6499996185302734,-2.5385188473356486,-5.333999156951904,-13.90361591076573,3.235617596861921,-9.618807533858817,-1.0491907800449916,3.366985584045942,46.25554769462927,26.121220297118022,4.284808376906912,9,2.9449987411499023,4.704998970031738,6.7624993324279785,10.429999351501465,0.7999992370605469,2,0.0056363986249172715,-1.491805431569145,21.209999084472656,-2.298700526626076,21.8700008392334,-1.8235299397502414,20.600000381469727,0.0056363986249172715
2647,2001-09-27,22.520000457763672,22.60000038146973,21.049999237060547,21.149999618530273,342300.0,0.05777357864457655,1.0261443775002725,9.78562962357461,23.865210068644842,19.882223148397888,0.17217566368724846,4.859084604518241,4.89421201165203,7.511204359451611,20.28594693176015,1.5500011444091832,-3.375151487075648,-3.7234996795654283,-12.31342343300377,4.866424073872913,-8.0184615562846,0.5714621971537426,1.4302681652567948,96.61017360100848,73.5441202275859,4.29496187671917,9,0.8049993515014648,3.47499942779541,5.014999866485596,9.199999809265137,0.19999885559081676,3,-0.05195382115947489,-4.416668653490054,21.290000915527344,-1.491805431569145,21.209999084472656,-2.298700526626076,21.8700008392334,-0.05195382115947489
2648,2001-09-28,22.239999771118164,23.60000038146973,22.239999771118164,22.649999618530273,233000.0,-0.012433422777705982,-5.6341517877911205,-0.29926977828826007,23.767134776855983,18.82714211810612,-0.35837391311126865,4.731104209400435,5.1080984786268395,7.736817525474191,20.898679005094106,1.360000610351566,-4.032382295966094,-3.5905003547668457,-12.112744892806873,4.931744183273185,-7.851622623786859,0.670621914253168,-2.0,47.89270910674712,23.898379815165953,4.2611222690200155,9,-0.13000011444091797,3.755000114440918,5.2950005531311035,9.480000495910645,1.2100009918212855,4,0.009892055558390567,1.0261443775002725,22.520000457763672,-4.416668653490054,21.290000915527344,-1.491805431569145,21.209999084472656,0.009892055558390567
2649,2001-10-01,22.71999931335449,23.25,21.32999992370605,22.200000762939453,76800.0,0.021582713452168,1.4303799607665655,-1.2682896193674957,21.56448509869213,17.976336296157925,-0.9859518054411289,3.777702783923967,4.619391778865033,7.217443220936293,21.32711237390169,1.9200000762939489,-4.625230021685049,-2.687000751495365,-10.924910827349652,5.550909324358926,-6.805955789422509,1.431954286431779,-2.412799530029293,66.283491864904,44.96846599633545,4.118955037927146,10,-0.7999992370605433,3.2750005722045934,4.815001010894779,9.00000095367432,0.3299999237060618,0,-0.03653168788689998,-5.6341517877911205,22.239999771118164,1.0261443775002725,22.520000457763672,-4.416668653490054,21.290000915527344,-0.03653168788689998
2650,2001-10-02,24.0,24.0,22.450000762939453,22.450000762939453,77900.0,0.05633806009374065,1.0,2.980776072978317,30.82387008249958,19.410397858724284,-2.327272128185605,2.0847822161524476,3.3115283392208923,5.923633063256247,21.601352554265656,1.5499992370605469,-5.101386519023855,-1.0770000457763658,-8.960152208887749,6.806152117335014,-5.018576127332057,2.8645760357793257,-3.626944204711915,100.0,75.0814121175889,3.94157608155569,10,-1.880000114440918,1.994999885559082,3.5350003242492676,7.720000267028809,-0.7800006866455114,1,-0.12083331743876136,1.4303799607665655,22.71999931335449,-5.6341517877911205,22.239999771118164,1.0261443775002725,22.520000457763672,-0.12083331743876136
2651,2001-10-03,26.149999618530273,26.45000076293945,23.5,24.01000022888184,127800.0,0.08958331743876147,1.1532839093661928,1.3806454470950429,43.0656945392634,22.59657813065202,-4.232598072919913,-0.4705342790822229,1.126803920164292,3.785757972160024,21.82473107162464,2.9500007629394496,-4.982100619028184,1.3149995803833008,-6.086293342009334,8.716292502775936,-2.3856468808130167,5.015646041579618,-5.631866055053713,94.44442482152174,65.09695375070974,3.7006464611963175,10,-2.804999351501465,-0.1549997329711914,1.4800004959106445,5.570000648498535,-2.8799991607666016,2,-0.15487569010099178,1.0,24.0,1.4303799607665655,22.71999931335449,-5.6341517877911205,22.239999771118164,-0.15487569010099178
2652,2001-10-04,25.43000030517578,26.45000076293945,25.43000030517578,26.35000038146973,112000.0,-0.027533434946755753,-1.2173921156018954,-0.4299067003215779,44.08967594646001,26.413892747331918,-3.105504132315936,-0.12888414696627848,1.7736595246209887,4.51765028515684,21.607574068801117,1.0200004577636683,-4.802339319856152,0.8310002326965318,-6.145528620490502,7.807529085883566,-2.657264193896985,4.319264659290049,-4.555954709731449,80.07811932475406,46.42028679430771,3.488264426593517,10,-1.7100000381469727,0.5649995803833008,2.369999885559082,6.289999961853027,-2.9300003051757812,3,-0.13134094032661492,1.1532839093661928,26.149999618530273,1.0,24.0,1.4303799607665655,22.71999931335449,-0.13134094032661492
2653,2001-10-05,24.84000015258789,25.86000061035156,24.04999923706055,25.3700008392334,122200.0,-0.023200949489088574,1.3973524489215923,0.5760876551016366,58.258526137003756,30.83837523945988,-2.068315650746964,0.04771621100701395,2.2644211566639143,5.123578229157658,21.54172238837853,1.8100013732910085,-4.369319027083478,0.505000114440918,-5.973701781146726,6.983702010028562,-2.734350833352906,3.744351062234742,-3.631397247093851,68.5546807333606,29.373678445384783,3.239350947793822,10,-1.119999885559082,1.1549997329711914,3.3774995803833043,6.380000114440918,-1.639999389648441,4,-0.0853462490422946,-1.2173921156018954,25.43000030517578,1.1532839093661928,26.149999618530273,1.0,24.0,-0.0853462490422946
2654,2001-10-08,24.020000457763672,24.84000015258789,23.76000022888184,24.71999931335449,190500.0,-0.0330112596532649,1.2978708725709143,1.3207508466097755,55.046650759695666,35.2525412325046,-1.018357206927174,0.4264804222397771,3.0003652515830908,5.952504093039273,21.135901294632927,1.0799999237060511,-3.7631306705916465,-0.020999622344969993,-5.946427105851988,5.904427861162048,-2.983713364098481,2.941714119408541,-2.4969136808229067,39.249992370605504,-4.68526035453219,2.96271374175351,10,-0.2700004577636719,1.9749994277954102,4.502500057220459,7.199999809265137,0.6299991607666016,0,-0.02373021165534528,1.3973524489215923,24.84000015258789,-1.2173921156018954,25.43000030517578,1.1532839093661928,26.149999618530273,-0.02373021165534528
2655,2001-10-09,24.3700008392334,24.739999771118164,23.709999084472656,23.709999084472656,63200.0,0.01457120627808317,-2.121205903517315,-0.9428611911139254,61.844484909962304,40.25841470211974,-0.9755631614051694,-0.4523429696983854,2.6192567871245984,5.626329442797921,20.717067719914787,1.0300006866455078,-3.0415041366924562,0.6500007629394524,-4.361022680587059,5.661024206465964,-1.8555109588238032,3.155512484702708,-2.5512992231327125,29.491546245110435,-18.851608200424685,2.505511721763255,10,-0.6200008392333984,1.6249990463256836,4.477499485015869,6.84999942779541,0.5899982452392578,1,-0.05416502079260377,1.2978708725709143,24.020000457763672,1.3973524489215923,24.84000015258789,-1.2173921156018954,25.43000030517578,-0.05416502079260377
2656,2001-10-10,27.10000038146973,27.10000038146973,24.28000068664551,24.38999938964844,141400.0,0.1120229564309776,1.0811798249040518,4.10605119194523,74.82407732589483,45.9205110640364,-3.1231798123607533,-3.5452546136855645,-0.129144991372943,2.936112654334753,21.13040077964574,2.8199996948242188,-2.4188849239989807,3.4950002670288107,-1.051176801526541,8.041177335584162,1.2219117327511348,5.768088801306487,-5.0034208165587195,100.0,43.660478447939596,2.273088534277675,10,-2.8850002288818395,-1.105000495910648,1.8124999999999964,4.1199998855590785,-2.1499996185302805,2,-0.1431734691328006,-2.121205903517315,24.3700008392334,1.2978708725709143,24.020000457763672,1.3973524489215923,24.84000015258789,-0.1431734691328006
2657,2001-10-11,27.01000022888184,28.34000015258789,26.989999771118164,27.03000068664551,201600.0,-0.0033210387941333686,-43.99898277067304,-0.007380240016159671,75.17674060125367,51.632689488969476,-2.6030304499161794,-3.7440890756050003,-0.05574849452236208,3.0616246647052456,22.52008937864939,1.3500003814697266,-1.6345254118787729,3.4665000915527386,-0.842776492671419,7.775776675776896,1.3118617994406598,5.621138383664817,-4.513146998646132,71.27430633083065,8.193226391070013,2.1546382921120784,10,-2.175000190734867,-1.0150003433227575,1.9549999237060511,4.210000038146969,-1.4300003051757884,3,-0.13846722471031225,1.0811798249040518,27.10000038146973,-2.121205903517315,24.3700008392334,1.2978708725709143,24.020000457763672,-0.13846722471031225
2658,2001-10-12,23.239999771118164,23.649999618530273,22.09000015258789,23.459999084472656,5386700.0,-0.13957794986363636,4.199994913740213,10.99971390425329,54.4976974061567,55.291935300909984,1.4793018152385464,-0.29893717556335275,3.677676682214063,6.826414544251044,23.47317308500002,4.920000076293949,-0.953803403125633,-0.10700035095214844,-4.0640120562916735,3.8500113543873766,-2.085506203621911,1.871505501717614,5.100000381469727,18.399993896484375,-45.1998588322661,1.9785058526697628,10,1.9750003814697266,2.310000419616699,5.880000114440918,7.9800004959106445,4.649999618530277,4,-0.031841642788560165,-43.99898277067304,27.01000022888184,1.0811798249040518,27.10000038146973,-2.121205903517315,24.3700008392334,-0.031841642788560165
2659,2001-10-15,23.10000038146973,23.20000076293945,22.01000022888184,23.190000534057614,1317000.0,-0.0060240701818947695,20.636253294494264,0.40909287949850687,56.4242051990612,58.13641698052794,1.8761725815728667,-0.15922545311074288,3.7793646558123974,6.926965023975136,22.67239714812557,1.2299995422363246,-0.4088613554857048,-0.2519997596740673,-4.207417697675371,3.7034181783272366,-2.2297087286747193,1.7257092093265847,5.2399997711181605,17.21959187559869,-48.38245433762424,1.9777089690006524,10,2.074999809265133,2.449999809265133,6.069999694824215,8.119999885559078,4.260000228881829,0,0.004329020771356218,4.199994913740213,23.239999771118164,-43.99898277067304,27.01000022888184,1.0811798249040518,27.10000038146973,0.004329020771356218
2660,2001-10-16,23.0,23.43000030517578,22.459999084472656,23.10000038146973,583000.0,-0.004329020771356662,1.5526340225719584,1.1111134658586446,55.80447772442036,59.55183733443426,2.0332203905130832,-0.048313117581948006,3.834588358889963,6.986215154772118,21.723301910514223,0.970001220703125,0.19198053868596077,-0.3605001449584968,-4.311923537432605,3.5909232475156116,-2.3362118411955493,1.6152115512785556,5.086800155639647,15.639806999216221,-50.24446121065718,1.9757116962370538,10,2.1750001907348633,2.5399999618530273,6.170000076293945,8.220000267028809,4.0,1,0.07173911384914233,20.636253294494264,23.10000038146973,4.199994913740213,23.239999771118164,-43.99898277067304,27.01000022888184,0.07173911384914233
2661,2001-10-17,22.61000061035156,23.25,22.200000762939453,22.95000076293945,817300.0,-0.01695649520210618,1.234044193738189,3.399988555951738,50.32397464558191,60.244537189892256,2.087819836821005,0.43154434406000064,4.096985046714629,7.308832038645921,20.283272150883917,1.0499992370605469,0.8075354667650885,-0.7934995651245167,-4.689458502775672,3.1024593725266385,-2.741479033950096,1.1544799037010627,5.233727548217775,9.478679126404078,-50.34946427312603,1.9479794688255783,10,2.5649995803833043,2.7949991226196325,6.602499485015873,7.980000495910648,4.889999389648441,2,0.10393624107401367,1.5526340225719584,23.0,20.636253294494264,23.10000038146973,4.199994913740213,23.239999771118164,0.10393624107401367
2662,2001-10-18,22.56999969482422,22.90999984741211,22.3700008392334,22.53000068664551,140900.0,-0.0017691691484973404,-2.000005298209735,-0.11764408890483534,51.20879096310768,59.461233281681594,1.8768351032633817,0.6481153638139929,4.061092045459191,7.283088505878325,18.49297948558662,0.5399990081787109,1.1853458341317875,-0.9245004653930664,-4.640352599267494,2.7913516684813615,-2.7824265323302804,0.9334256015441476,5.040379346557614,34.14632160701146,-26.068318088389518,1.8579260669372142,10,2.6050004959106445,2.0749998092651367,6.90000057220459,7.800000190734863,5.430000305175781,3,0.10544976075746315,1.234044193738189,22.61000061035156,1.5526340225719584,23.0,20.636253294494264,23.10000038146973,0.10544976075746315
2663,2001-10-19,22.34000015258789,22.86000061035156,22.049999237060547,22.649999618530273,479500.0,-0.01019049824307583,1.2191774379394524,-7.750178818368911,48.58209264334189,58.742949046531166,1.916451443984105,1.0700153482397923,4.2245002173009105,7.447893454437079,16.48553976155746,0.8100013732910121,1.191454725815973,-1.2414999961853042,-4.747562639279042,2.264562646908434,-2.994531317732175,0.5115313253615668,5.046363736293944,23.23942999829394,-34.71184455511815,1.7530313215468698,10,2.8350000381469727,1.9499998092651367,6.882499694824219,8.029999732971191,6.159999847412109,4,0.14503132269418706,-2.000005298209735,22.56999969482422,1.234044193738189,22.61000061035156,1.5526340225719584,23.0,0.14503132269418706
2664,2001-10-22,22.559999465942386,22.95000076293945,22.07999992370605,22.07999992370605,292800.0,0.009847775821479221,-2.625006953881802,-1.5483882876286923,44.16531305175363,56.77859661784131,1.640039186352677,0.9532321700463235,3.9455405223179376,7.163476639430133,15.054370803292304,0.8700008392333984,1.2219550695728785,-1.0560006141662548,-4.504255285594855,2.3922540572623454,-2.780127949880555,0.6681267215480453,4.611309876539448,36.95650972056008,-15.02832926617927,1.7241273357142999,10,2.615000724792477,1.730000495910641,6.370000362396237,7.810000419616696,5.040000915527344,0,0.23625886745930424,1.2191774379394524,22.34000015258789,-2.000005298209735,22.56999969482422,1.234044193738189,22.61000061035156,0.23625886745930424
2665,2001-10-23,21.649999618530273,22.88999938964844,21.38999938964844,22.709999084472656,602000.0,-0.04033687362386207,1.1126759428278887,-2.2083343267449944,29.729726943244884,51.76811324199132,2.3731986580245135,2.0004500202147852,4.744492673649852,8.003592426696443,13.755953423471334,1.5,1.0388996628049796,-1.9880004882812514,-5.376722443479885,1.400721466917382,-3.682361465880568,-0.2936395106819347,5.314857359407561,13.978502342141152,-31.287346389813198,1.6943609775993171,10,3.2150001525878906,2.640000343322754,5.725000381469727,7.5,5.530000686645508,1,0.2637413899506069,-2.625006953881802,22.559999465942386,1.2191774379394524,22.34000015258789,-2.000005298209735,22.56999969482422,0.2637413899506069
2666,2001-10-24,21.40999984741211,21.88999938964844,21.280000686645508,21.51000022888184,464700.0,-0.011085439969834798,-2.3888938927536585,0.09434003004975638,31.073442268933334,46.867746760622396,1.9234645879305177,2.371488189250112,4.94509265409453,8.173678789860517,12.404335710727034,0.6099987030029332,0.9373366994053569,-2.2340002059936523,-5.605599492050018,1.1375990800627136,-3.9197998490218353,-0.5482005629654694,5.220365675228361,7.784380528598252,-31.711534101803462,1.685799643028182,10,1.0550003051757812,2.880000114440918,5.880000114440918,7.654999732971191,6.260000228881836,2,0.2610929562086648,1.1126759428278887,21.649999618530273,-2.625006953881802,22.559999465942386,1.2191774379394524,22.34000015258789,0.2610929562086648
2667,2001-10-25,21.350000381469727,21.5,20.34000015258789,21.459999084472656,487200.0,-0.0028024038472673762,11.210490387993776,1.0999828339277489,32.705647284107116,44.44640785817244,1.2249802529826894,2.465760753081476,4.915181137166076,8.162706179155471,11.772252513653228,1.1599998474121094,0.7047839367373747,-2.2354996681213386,-5.727659388564522,1.2566600523218447,-3.9815795283429303,-0.48941980789974693,4.852335954291146,38.69731772766873,2.7582898267329625,1.7460798602215923,10,0.5349998474121094,2.939999580383301,5.0774993896484375,7.07499885559082,5.600000381469723,3,0.28805618307473346,-2.3888938927536585,21.40999984741211,1.1126759428278887,21.649999618530273,-2.625006953881802,22.559999465942386,0.28805618307473346
2668,2001-10-26,22.459999084472656,22.739999771118164,21.350000381469727,21.350000381469727,954000.0,0.05199057064028567,-1.5045063312020264,-10.09101628201349,42.48554052951541,42.89766733933402,-0.008154697116872,1.447292351402396,3.7450139552834045,6.973418387797629,11.537516196773742,1.3899993896484375,0.02654430832163257,-1.1365009307861342,-4.612162598209313,2.3391607366370444,-2.8743317644977253,0.6013299029254568,3.1561036329709182,81.22599372109758,43.817721909654566,1.7378308337115895,10,-0.5749988555908203,1.830000877380371,3.5675010681152344,5.015001296997067,4.180000305175785,4,0.24666078100409772,11.210490387993776,21.350000381469727,-2.3888938927536585,21.40999984741211,1.1126759428278887,21.649999618530273,0.24666078100409772
2669,2001-10-29,21.88999938964844,22.54999923706055,21.700000762939453,22.54999923706055,267900.0,-0.02537843802577333,1.5757535473802957,-0.5945951518921436,38.30187616588975,40.952933832830624,0.41589172448629697,2.05740659977727,4.197979526452414,7.432386355382814,10.855497239044485,0.8499984741210973,-0.7205428744687978,-1.6650006294250446,-5.2039719351036275,1.8739706762535384,-3.434486282264338,0.1044850234142487,3.1984930713095636,60.784301992469395,21.450345265219333,1.7694856528392924,10,-0.09499931335449574,2.4500007629394496,3.8775005340576136,5.230000495910641,5.210000991821289,0,0.3019644035932392,-1.5045063312020264,22.459999084472656,11.210490387993776,21.350000381469727,-2.3888938927536585,21.40999984741211,0.3019644035932392
2670,2001-10-30,21.100000381469727,21.90999984741211,20.51000022888184,21.90999984741211,533800.0,-0.0360894942990404,2.456791460723889,1.227272201832211,15.357951797357572,37.06782018302792,1.0147438556458077,2.7605395759592426,4.844844535775906,8.086312379269195,10.834179107378757,1.3999996185302699,-0.9315965630846641,-2.3099996566772454,-6.006342326617904,1.3863430132634136,-4.158170991647573,-0.4618283217069177,3.5136428486512656,31.66668123669326,0.006299539629551987,1.8481713349703286,10,0.5450000762939453,3.239999771118164,4.59999942779541,5.089999198913578,7.379999160766602,1,0.3080568664685135,1.5757535473802957,21.88999938964844,-1.5045063312020264,22.459999084472656,11.210490387993776,21.350000381469727,0.3080568664685135
2671,2001-10-31,22.100000381469727,22.200000762939453,21.149999618530273,21.15999984741211,899200.0,0.04739336407207895,-1.187500124176215,-1.1604952516406741,24.34690720396125,34.083166432011645,-0.07287069546472935,1.5194707740359874,3.7516440109541733,6.92353695419024,11.708389463484952,1.1000003814697266,-1.1564293537763248,-1.1074996948242202,-4.610502469698748,2.3955030800503074,-2.859001082261482,0.6440016926130419,2.086278540897954,73.3333545260993,44.75540544918096,1.7515013874372636,10,-0.4549999237060547,2.239999771118164,3.219999313354492,3.8999996185302734,7.20999908447266,2,0.22986424597374677,2.456791460723889,21.100000381469727,1.5757535473802957,21.88999938964844,-1.5045063312020264,22.459999084472656,0.22986424597374677
2672,2001-11-01,22.09000015258789,22.34000015258789,21.8799991607666,22.26000022888184,173400.0,-0.0004524990366163717,1.7878854434586597,-0.1808510422436938,40.10326609897014,33.14107459374812,-0.15435034290437954,1.334855517914015,3.629332321590539,6.772084815215123,12.597211017254553,0.46000099182128906,-1.3778993289829415,-0.9504999160766587,-4.32342317904315,2.4224233468898326,-2.6369615475599026,0.7359617154065852,1.71165089280181,70.8520290601302,39.29352140354703,1.6864616314832455,11,-0.44499969482421875,2.25,3.0249996185302734,3.9099998474121094,6.20999908447266,3,0.25260298257862823,-1.187500124176215,22.100000381469727,2.456791460723889,21.100000381469727,1.5757535473802957,21.88999938964844,0.25260298257862823
2673,2001-11-02,22.71999931335449,23.13999938964844,22.299999237060547,22.299999237060547,309100.0,0.028519653979848014,-3.000000000000017,-2.4705875753121154,46.98411631565366,33.45427495640367,-0.8099532539850536,0.5669558733266946,2.8928909257444424,5.983775300188871,13.07476215681484,1.0499992370605504,-1.4650643169601594,-0.21450071334839294,-3.480874974272613,3.051873547575827,-1.8476878438105047,1.4186864171137188,0.7354866427550313,84.03041025414133,48.565491248398246,1.6331871304621108,11,-0.9799995422363246,1.620000839233402,1.9400005340576207,3.2750005722045934,4.079999923706062,4,0.18617964689367872,1.7878854434586597,22.09000015258789,-1.187500124176215,22.100000381469727,2.456791460723889,21.100000381469727,0.18617964689367872
2674,2001-11-05,23.45000076293945,23.60000038146973,22.79999923706055,22.86000061035156,276100.0,0.032130346463341564,-1.2535151485845832,1.4047620128882368,53.24676039560574,36.06727867333266,-1.5650089038675254,-0.2191752669822442,2.06563673121709,5.108639536897716,13.33234470249644,0.8800010681152415,-1.5512590804461333,0.5440007209777811,-2.6923028461918754,3.7803042881474376,-1.0741510626070472,2.1621525045626093,-3.110000610351559,95.14564365297345,54.81122442744356,1.6181517835848291,11,-1.480000495910641,0.889999389648441,0.6024990081787145,2.5449991226196325,2.5499992370605504,0,0.136034052150245,-3.000000000000017,22.71999931335449,1.7878854434586597,22.09000015258789,-1.187500124176215,22.100000381469727,0.136034052150245
2675,2001-11-06,23.04999923706055,23.60000038146973,22.59000015258789,23.60000038146973,267000.0,-0.01705763381087233,2.672720463033939,-0.9322050884169011,53.17001955170158,38.52245392697358,-1.0566512166103692,0.0810184467324575,2.3649561229577856,5.34102579272496,13.619081452604847,1.0100002288818395,-1.5884347083846784,0.20999927520752237,-2.9536164417562674,3.373614992171312,-1.3718085832743725,1.7918071336894172,-2.644799079895023,77.55098068829577,31.93737079833904,1.5818078584818946,11,-1.0799989700317418,1.2900009155273402,0.9075007438659632,2.9450006484985316,3.640001296997063,1,0.17570504461871983,-1.2535151485845832,23.45000076293945,-3.000000000000017,22.71999931335449,1.7878854434586597,22.09000015258789,0.17570504461871983
2676,2001-11-07,23.21999931335449,23.29999923706055,22.56999969482422,22.809999465942386,117700.0,0.007375274703723456,1.5614032739489305,-0.7454527169257636,54.5968870010238,40.95481389551987,-1.0537113564166631,-0.4158884634463149,2.0703174265290905,5.0336735717969425,13.988381341090122,0.7299995422363317,-1.5731521653352019,0.573999404907223,-1.8876765941045264,3.0356754039189724,-0.6568385945986499,1.804837404413096,-2.750903151702879,77.90693032415994,29.568701930844185,1.2308379995058745,11,-1.1649990081787038,1.120000839233402,0.8375005722045934,2.7750005722045934,3.3900012969970703,2,0.22652887099168262,2.672720463033939,23.04999923706055,-1.2535151485845832,23.45000076293945,-3.000000000000017,22.71999931335449,0.22652887099168262
2677,2001-11-08,23.270000457763672,23.60000038146973,23.0,23.13999938964844,270300.0,0.0021533654559768856,-1.926832218386865,0.3170758938955485,56.74891427837438,42.53963320094865,-0.8970538413829452,-0.8015428143449839,1.8408187303795103,4.860545059024023,13.743424364835432,0.6000003814697301,-1.2907550878183223,0.8110005378723137,-0.5979766509849718,2.2199777267295993,0.10651194344367099,1.5154891323009565,-2.7382862117156996,74.61541283057603,22.14802077536975,0.7044885944286422,11,-1.215000152587887,1.0699996948242188,1.3999996185302734,2.72499942779541,4.479999542236328,3,0.2595616196545265,1.5614032739489305,23.21999931335449,2.672720463033939,23.04999923706055,-1.2535151485845832,23.45000076293945,0.2595616196545265
2678,2001-11-09,22.5,23.440000534057614,22.399999618530273,23.440000534057614,250100.0,-0.03308983423362044,1.2127666482019284,-7.230713929399507,49.59677781158933,43.79462227269305,-0.13497679539818108,-0.09467800043224983,2.406745255270792,5.507279158562529,13.744216760367548,1.0400009155273402,-1.0215641004052252,0.07800006866455078,-1.2826591887165897,1.4386593260456912,-0.6023295600260177,0.7583296973551192,-1.9069200312435939,8.3333598242697,-44.1918740658397,0.6803296286905699,11,-0.4449996948242152,1.8400001525878906,2.3575000762939453,3.494999885559082,5.79999923706055,4,0.2577777438693578,-1.926832218386865,23.270000457763672,1.5614032739489305,23.21999931335449,2.672720463033939,23.04999923706055,0.2577777438693578
2679,2001-11-12,23.20000076293945,23.5,21.350000381469727,22.6299991607666,158600.0,0.03111114501953116,2.6752127834735586,-0.6063843386475267,60.71923121466426,48.83476443017157,-0.703603444573119,-0.8293226629558141,1.4843528842909635,4.667830137308908,13.922532329952594,2.1499996185302734,-0.7452946105270293,0.7730008125305154,-0.5988377808286032,2.144839405889634,0.08708151585095436,1.4589201092100765,-2.5467823859287755,82.222239176432,23.79576882677192,0.6859192966795594,11,-0.8250007629394496,1.139999389648441,1.6574993133544957,2.7949991226196325,5.659999847412109,0,0.15517234291956883,1.2127666482019284,22.5,-1.926832218386865,23.270000457763672,1.5614032739489305,23.21999931335449,0.15517234291956883
2680,2001-11-13,24.649999618530273,24.75,23.209999084472656,23.53000068664551,286700.0,0.062499948616687284,1.3333352599485593,1.9649048838026462,69.19431022571575,53.81780921036652,-1.7847652157714435,-2.265524223737984,-0.15675332078307136,3.109988413402739,13.914911033153931,1.5499992370605504,-0.621542252908057,2.1404996871948256,0.4598673575629135,3.8211320168267378,1.3001835223788696,2.9808158520107817,-3.9378456014304177,97.05881197972151,30.895216124259363,0.8403161648159557,11,-1.5999994277954102,-0.3099994659423828,0.22250032424926758,1.3450002670288086,4.300001144409176,1,0.054766750602903924,2.6752127834735586,23.20000076293945,1.2127666482019284,22.5,-1.926832218386865,23.270000457763672,0.054766750602903924
2681,2001-11-14,24.959999084472656,25.61000061035156,24.309999465942386,24.63999938964844,559800.0,0.012576043437718676,-1.6530647992806615,0.2857142857142834,70.77099241165018,57.225334356219854,-1.83989464814114,-2.519623147186472,-0.6707709044383989,2.685030000053132,13.614275415225425,1.3000011444091726,-0.3753061684889687,2.3329992294311523,0.32589526958233606,4.340103189279969,1.3294472495067424,3.3365512093555623,-4.086331228056796,84.74174903860239,14.47992910438812,1.0035519799244084,11,-1.4799985885620117,-0.6199989318847656,-0.08749914169311523,1.0350008010864258,4.840000152587894,2,0.06931095805452858,1.3333352599485593,24.649999618530273,2.6752127834735586,23.20000076293945,1.2127666482019284,22.5,0.06931095805452858
2682,2001-11-15,24.95000076293945,25.290000915527344,24.649999618530273,24.78000068664551,233600.0,-0.00040057379406821525,-1.9767349020825478,0.5312507450587539,66.40317278266329,59.383007296998706,-1.5438988764545023,-2.4476723623469887,-0.8420334349744714,2.574213660740085,13.297393074936709,0.6400012969970703,0.17769270656975777,2.2040008544921825,-0.05525281349140343,4.4632545224757685,1.0743740205003895,3.3336276884839755,-3.7921529412874477,84.50704666780389,14.986374186393505,1.1296268339917939,11,-1.470000267028805,-0.610000610351559,0.15499925613403676,1.0449991226196325,4.1499996185302805,3,0.0665330579820207,-1.6530647992806615,24.959999084472656,1.3333352599485593,24.649999618530273,2.6752127834735586,23.20000076293945,0.0665330579820207
2683,2001-11-16,25.57999992370605,26.01000022888184,24.8700008392334,25.0,538500.0,0.025250466593267573,-1.7142899312217814,3.4117627259366854,74.11765175203067,61.701995225490364,-1.9283273477445384,-2.97502424625225,-1.64874291034943,1.8010876508767737,12.977020629845814,1.139999389648441,0.6391964551630842,2.6720000267028787,0.09326434071872569,5.250735712687032,1.382632183710804,3.9613678696949535,-4.155022934732077,90.77252533785844,19.314518840615108,1.2893678429920759,11,-1.8999996185302699,-2.404999732971188,-0.1649999618530238,0.4149999618530309,3.3299999237060582,4,0.08483190315739297,-1.9767349020825478,24.95000076293945,-1.6530647992806615,24.959999084472656,1.3333352599485593,24.649999618530273,0.08483190315739297
2684,2001-11-19,27.88999938964844,28.0,25.8700008392334,25.8700008392334,690000.0,0.09030490511462497,-1.108911573554309,3.482756579531543,87.0228950473624,65.46342583611934,-3.9585651044858032,-5.128163199235754,-4.105161297173481,-0.6140327734372946,13.063787732219298,2.420000076293949,0.9569514502141807,4.715499496459966,1.3168716327273877,8.114127360192544,3.016185564593677,6.414813428326255,-6.098220541481837,97.7035367572691,20.335941323146656,1.6993139318662898,11,-3.2149991989135778,-3.7199993133544957,-2.507499217987064,-1.894999504089359,0.9300003051757777,0,0.014700604388119265,-1.7142899312217814,25.57999992370605,-1.9767349020825478,24.95000076293945,-1.6530647992806615,24.959999084472656,0.014700604388119265
2685,2001-11-20,27.36000061035156,28.20000076293945,27.040000915527344,27.86000061035156,367000.0,-0.019003183610451946,-1.0350885411786817,-0.24752493010317586,80.2298903493627,68.31153731926811,-3.0764166115467404,-4.372639401659182,-3.7594507034355225,-0.1867575497498457,12.884052157636214,1.1599998474121058,1.1966343889459807,3.9000006675720194,0.10444097536456809,7.695560359779471,2.0022208214682955,5.797780513675743,-4.947399647001614,78.4061729430183,0.5064507463559949,1.8977798461037254,11,-2.585000038146969,-3.090000152587887,-1.9975004196166957,-1.365000724792477,1.6299991607666051,1,0.0548245601804731,-1.108911573554309,27.88999938964844,-1.7142899312217814,25.57999992370605,-1.9767349020825478,24.95000076293945,0.0548245601804731
2686,2001-11-21,27.0,27.649999618530273,26.40999984741211,27.649999618530273,219400.0,-0.013157916751484033,2.8153861502932918,1.2999992370605469,77.12707326706297,70.57577720690017,-2.3734261717410092,-3.765433106054825,-3.5469103882161903,0.06195441617827768,12.491183781294312,1.239999771118164,1.343420735818544,3.260500049591066,-0.7182988559261752,7.239298955108307,1.2711005968324436,5.249899502349688,-3.8929110606993156,66.19717250431579,-12.073788861084083,1.9893994527586212,11,-2.22499942779541,-2.729999542236328,-1.6424999237060547,-1.005000114440918,1.1599998474121094,2,0.07222225047923891,-1.0350885411786817,27.36000061035156,-1.108911573554309,27.88999938964844,-1.7142899312217814,25.57999992370605,0.07222225047923891
2687,2001-11-23,27.5,27.6200008392334,26.770000457763672,27.20000076293945,114300.0,0.0185185185185186,2.1481442235691377,-0.46153755865101037,76.79372559283368,73.5976602937051,-2.4700524713334744,-3.9854004031660573,-4.154204967954868,-0.54691787636839,11.668902038227555,0.8500003814697266,1.5544065015555653,3.453000068664551,-0.6952277365226038,7.601227873851705,1.3788861660709735,5.527113971258128,-3.781761641862662,78.97895558626924,1.3771843729170286,2.074113902593577,11,-2.72499942779541,-3.229999542236328,-2.2100000381469727,-1.505000114440918,0.4200000762939453,4,0.08363633589311092,2.8153861502932918,27.0,-1.0350885411786817,27.36000061035156,-1.108911573554309,27.88999938964844,0.08363633589311092
2688,2001-11-26,28.0,28.32999992370605,27.209999084472656,27.5,308400.0,0.018181818181818077,-1.0740721117845622,1.6666709052299435,76.17951643327068,75.31546976243914,-2.3555420883738414,-4.267894027823452,-4.723407120076409,-1.154945976265104,11.71833017539761,1.1200008392333949,1.778240588945497,3.676000022888182,-0.7561808228764448,8.10818086865281,1.4599096000058687,5.892090445770496,-3.7439501532864092,86.58536396257266,10.73999955948689,2.216090422882314,11,-2.2300004959106445,-3.6649999618530273,-3.0900001525878906,-2.005000114440918,-0.75,0,0.03928572790963325,2.1481442235691377,27.5,2.8153861502932918,27.0,-1.0350885411786817,27.36000061035156,0.03928572790963325
2689,2001-11-27,28.5,28.59000015258789,27.36000061035156,28.149999618530273,499200.0,0.017857142857142794,3.6415016932195776,0.7000007629394531,81.00115222122642,76.62734109527366,-2.2626128012711497,-4.4768279708871574,-5.153793893536985,-1.7699453036854749,11.817686613008132,1.2299995422363317,2.0223684308776804,3.8454999923706055,-0.802987943187091,8.493987927928302,1.5212560245917572,6.169743960149454,-3.6735971425074645,95.87155321151968,19.40576422713633,2.324243967778849,11,-2.0500001907348633,-4.034999847412109,-3.7674999237060547,-2.505000114440918,-1.1299991607666016,1,0.014385959558319561,-1.0740721117845622,28.0,2.1481442235691377,27.5,2.8153861502932918,27.0,0.014385959558319561
2690,2001-11-28,27.60000038146973,28.56999969482422,26.459999084472656,28.56999969482422,550100.0,-0.03157893398351819,3.35051980202887,-2.771423588972257,73.00421540224634,76.87547698311768,-1.0059338738557386,-3.2305273232185705,-4.187723399690221,-0.9782529052571398,11.14313662822571,2.1100006103515625,2.400191552695002,2.6205003738403363,-1.8884169958848496,7.129417743565522,0.3660416889777416,4.874959058702931,-2.1714219567619395,54.58717281976099,-20.800068817381877,2.254458684862594,11,-0.9800004959106481,-3.1350002288818395,-2.867500305175785,-1.605000495910648,-0.8299999237060582,2,0.04420287306131998,3.6415016932195776,28.5,-1.0740721117845622,28.0,2.1481442235691377,27.5,0.04420287306131998
2691,2001-11-29,27.18000030517578,27.85000038146973,26.520000457763672,27.85000038146973,253000.0,-0.015217393858296124,2.970148573901179,0.6907222170878957,69.76744993352239,77.24928555543535,-0.2658688929614783,-2.5406956116488004,-3.670353695012288,-0.6742533171767846,10.621501071421253,1.3299999237060582,2.653381170990855,1.946500301361084,-2.450375593719073,6.343376196441241,-0.2519376461789946,4.144938248901163,-1.245594404007175,33.80285726054728,-39.96017446412592,2.198437947540078,11,-0.4499998092651367,-2.7150001525878906,-2.6025004386901855,-1.1850004196166992,0.1800003051757777,3,0.06659306275275179,3.35051980202887,27.60000038146973,3.6415016932195776,28.5,-1.0740721117845622,28.0,0.06659306275275179
2692,2001-11-30,27.670000076293945,27.71999931335449,27.0,27.25,269600.0,0.01802795311318861,1.7692358479839143,-0.626865714131171,76.89907818049558,77.5583329363759,-0.36817939147923795,-2.7312544242206265,-4.023044525687805,-1.2471266091366324,10.165172892080287,0.7199993133544886,2.7313301372798904,2.157500076293946,-2.1056240587334116,6.420624211321304,0.02593800878026542,4.289062143807627,-1.3106990948982542,56.807529814620125,-24.18961096828059,2.1315620675136797,11,-0.4399995803833008,-3.2049999237060547,-4.292500019073486,-1.6750001907348633,-0.75,4,0.017708701473331923,2.970148573901179,27.18000030517578,3.35051980202887,27.60000038146973,3.6415016932195776,28.5,0.017708701473331923
2693,2001-12-03,26.95000076293945,27.649999618530273,26.86000061035156,27.36000061035156,133600.0,-0.02602093644269088,-1.6779620470048289,-0.9761899355588758,69.47041825034805,75.60805773670765,0.6331767114668665,-1.7687924104658705,-3.1664360380468217,-0.5899605072367038,10.171371777062749,0.8099994659423864,2.762706613542985,1.2260006904602,-2.870243618941739,5.322244999862139,-0.8221214642407695,3.2741228451611697,-0.4300003051757777,23.004762100911957,-55.44820814634721,2.0481221547009687,12,0.5499992370605504,-2.4000005722045863,-3.862500667572018,-0.9550008773803675,1.3400001525878942,0,0.03599255235229526,1.7692358479839143,27.670000076293945,2.970148573901179,27.18000030517578,3.35051980202887,27.60000038146973,0.03599255235229526
2694,2001-12-04,26.63999938964844,27.11000061035156,26.239999771118164,26.979999542236328,318900.0,-0.011502833562710313,1.8999917348541426,0.8292689734738793,61.719674434079955,73.55136707945401,0.8350312714124435,-1.2728082905399134,-2.761553322823236,-0.3552922041853144,10.2975715272285,0.8700008392333949,2.8732337891808832,0.7564993858337452,-3.2133994642182167,4.726398235885707,-1.2284500391922357,2.741448810859726,1.9500007629394496,17.167366164289184,-56.497666377625244,1.9849494250259807,12,0.7750005722045863,-2.0899991989135778,-3.5524992942810094,-0.644999504089359,2.6700000762939453,1,0.022897921333608906,-1.6779620470048289,26.95000076293945,1.7692358479839143,27.670000076293945,2.970148573901179,27.18000030517578,0.022897921333608906
2695,2001-12-05,27.10000038146973,27.420000076293945,26.54999923706055,26.729999542236328,275800.0,0.017267304893408886,-1.3835592099934553,-1.088237274063458,62.384270373811745,71.91327786909275,0.3735538982077955,-1.4902417425759928,-3.098094388769855,-0.8618913644009787,10.389696530906397,0.8700008392333949,2.888904317987919,1.0140003204345724,-2.7554469736436893,4.783447614512834,-0.8707233266045584,2.8987239674737033,1.4429997634887677,53.416166728270554,-18.06915515338835,1.88472364703913,12,0.31499958038329723,-2.550000190734867,-4.032500267028812,-1.105000495910648,1.5299987792968714,2,0.009963116382400106,1.8999917348541426,26.63999938964844,-1.6779620470048289,26.95000076293945,1.7692358479839143,27.670000076293945,0.009963116382400106
2696,2001-12-06,28.479999542236328,28.86000061035156,27.149999618530273,27.15999984741211,237500.0,0.05092247754026613,-1.5522399956728758,3.567558650837393,67.63236449152669,70.89534885783642,-0.8654397960979452,-2.588693549077341,-4.338631529337658,-2.2727938900701155,10.79370711527399,1.7600002288818288,2.572689402761892,2.1309994697570787,-1.528893378785277,5.790892318299434,0.30105304548590084,3.9609458940282565,-2.239999771118164,85.49614708419642,15.011170569343989,1.8299464242711774,12,-0.9299993515014648,-3.47499942779541,-5.487499237060547,-2.484999656677246,0.4099998474121129,3,-0.060042103650201906,-1.3835592099934553,27.10000038146973,1.8999917348541426,26.63999938964844,-1.6779620470048289,26.95000076293945,-0.060042103650201906
2697,2001-12-07,29.309999465942386,29.36000061035156,28.26000022888184,28.690000534057614,255200.0,0.029143256216530355,2.055551434747605,0.46969626910962015,68.26640488101957,70.01611424091963,-1.577591362682579,-3.1020336048695505,-5.05630198466546,-3.1006033263007673,11.527291518497966,1.1000003814697195,2.4036498022620663,2.6589994430542028,-0.9271896727529416,6.245188558861347,0.8659048851506306,4.452094000957775,-3.0175996780395558,98.39739964873027,29.21961954605493,1.7930945579035724,12,-1.509999275207523,-3.954998970031742,-6.317499160766605,-3.3149995803833043,-0.649999618530277,4,-0.06653015664011475,-1.5522399956728758,28.479999542236328,-1.3835592099934553,27.10000038146973,1.8999917348541426,26.63999938964844,-0.06653015664011475
2698,2001-12-10,28.29999923706055,29.35000038146973,28.149999618530273,28.79999923706055,159700.0,-0.03445923736898848,-2.0000047683761117,-0.8064530022334383,52.30078481724774,66.82718452936645,-0.581736875285209,-1.723602720742516,-3.9343659479620747,-2.100650327138979,11.901122440060883,1.2000007629394567,2.2584126605041632,1.3589992523193395,-1.7153418046403424,4.433340309279021,-0.17817127616050144,2.8961697807991804,-1.88489541625977,66.02560614850802,0.43729964284989364,1.5371705284798407,12,-0.49999904632568715,-2.944998741149906,-5.307498931884769,-2.3049993515014684,0.15000152587889914,0,-0.048763222543109275,2.055551434747605,29.309999465942386,-1.5522399956728758,28.479999542236328,-1.3835592099934553,27.10000038146973,-0.048763222543109275
2699,2001-12-11,26.79999923706055,28.540000915527344,26.25,28.29999923706055,664200.0,-0.053003534997826396,1.313128316180077,3.0,47.16598525936274,63.95627006904604,0.7283524343389445,0.06316726066689426,-2.353026584690351,-0.5931761958423571,11.188365584899792,2.2900009155273438,2.0431620350144186,-0.3210006713867166,-2.845481984305188,2.2034806415317547,-1.5832413278459505,0.9412399850725173,2.5600013732910085,17.684859457258362,-44.37020844850309,1.2622406564592354,12,1.0000009536743129,-1.444998741149906,-3.759999275207523,-0.8049993515014684,0.6300010681152308,1,0.0555970791374627,-2.0000047683761117,28.29999923706055,2.055551434747605,29.309999465942386,-1.5522399956728758,28.479999542236328,0.0555970791374627
2700,2001-12-12,26.0,27.35000038146973,26.0,26.56999969482422,403300.0,-0.029850718650553776,-3.736845979842338,0.3799997965494792,45.15503861641813,61.221557700478904,1.4276571435919223,1.021883323354455,-1.5205715650631362,0.19295560085914687,11.257508293699525,1.3500003814697301,1.7722353469753571,-1.188499927520752,-3.497815220531109,1.1208153654896051,-2.3431575740259305,-0.033842281015573406,3.35000038146973,0.0,-58.989332454182254,1.154657646505178,12,1.6800003051757812,-0.6449995040893555,-2.8449997901916504,-0.005000114440917969,1.6000003814697301,2,0.12730767176701496,1.313128316180077,26.79999923706055,-2.0000047683761117,28.29999923706055,2.055551434747605,29.309999465942386,0.12730767176701496
2701,2001-12-13,26.690000534057614,27.25,26.0,26.15999984741211,276600.0,0.026538482079139003,-1.941175150624376,-0.9298262638701066,46.14652974166223,57.80460787394186,0.7385019838146327,0.4934341588330575,-2.238740800200201,-0.5225289624034453,11.874496495422319,1.25,1.404466718199032,-0.5849994659423849,-2.660627042265336,1.490628110380566,-1.6228132541038605,0.45281432221909057,2.525999832153328,20.535726449925214,-34.441026229489175,1.0378137881614753,12,0.9899997711181676,-1.335000038146969,-3.535000324249264,-0.6950006484985316,2.0199985504150426,3,0.07268634649270478,-3.736845979842338,26.0,1.313128316180077,26.79999923706055,-2.0000047683761117,28.29999923706055,0.07268634649270478
2702,2001-12-14,26.61000061035156,26.86000061035156,26.07999992370605,26.68000030517578,122300.0,-0.002997374376368822,2.627907595677922,-0.1320747247843515,43.111995200059866,54.87589420168763,0.7289895694695403,0.7422280034999993,-2.1652086802165442,-0.4832670853547292,12.524827506230697,0.7800006866455078,1.1498994182415778,-0.7479993820190458,-2.546414735969563,1.0504159719314714,-1.6472070589943044,0.1512082949562128,2.4773597412109467,18.208971369846118,-31.415830131760487,0.8992076769752582,12,1.0699996948242223,-1.2550001144409144,-3.412500381469723,-0.6150007247924769,1.1899986267089915,4,0.08568202656898616,-1.941175150624376,26.690000534057614,-3.736845979842338,26.0,1.313128316180077,26.79999923706055,0.08568202656898616
2703,2001-12-17,27.75,27.899999618530273,26.25,26.65999984741211,201700.0,0.04284101328449319,1.3741012130193753,-15.57149863760139,46.50512566637218,53.185388783053426,-0.3191589820945815,-0.2391249639580053,-3.2795419548130873,-1.6665710115895536,13.037970622920195,1.6499996185302734,0.9742055144845168,0.283500003814698,-1.313856313785898,1.880856321415294,-0.5151781549855983,1.0821781626149942,1.2138659375000067,68.89761296155568,24.08492110100636,0.7986781588002971,12,-0.06999969482421875,-2.3949995040893555,-4.552499771118164,-1.755000114440918,0.2999992370605504,0,0.032792787294130044,2.627907595677922,26.61000061035156,-1.941175150624376,26.690000534057614,-3.736845979842338,26.0,0.032792787294130044
2704,2001-12-18,28.29999923706055,28.45000076293945,27.56999969482422,27.56999969482422,73400.0,0.019819792326506214,-1.4109633423039643,0.669724256921578,53.371863738855644,52.18401026805831,-0.6804845495517959,-0.7977333300812788,-3.770519772478522,-2.2438634704911813,12.635795805624566,0.8800010681152308,0.6891143665071766,0.8129992485046422,-0.8174229428685393,2.443421439877824,-0.00221184718194678,1.6282103441912312,0.5453120629394554,93.8774906462098,48.22331400248274,0.81521109568659,12,-0.6199989318847692,-2.944998741149906,-5.1024990081787145,-2.3049993515014684,-0.889999389648441,1,0.005300407417766495,1.3741012130193753,27.75,2.627907595677922,26.61000061035156,-1.941175150624376,26.690000534057614,0.005300407417766495
2705,2001-12-19,28.86000061035156,29.29999923706055,27.75,28.0,264400.0,0.019788034925373843,-1.279409619764616,1.1780837666239803,57.98479197753243,51.11205776650338,-1.0779312144630637,-1.30658592512086,-4.275058852360797,-2.803110352514107,12.293329311811341,1.5499992370605504,0.5544606861900299,1.2980006217956515,-0.4421333927329343,3.038134636324237,0.4279336145313586,2.1680676290599443,-2.860000610351559,86.66670519897099,37.88115788731621,0.8700670072642922,12,-1.1800003051757777,-2.5750007629394496,-5.502500534057614,-2.865000724792477,-2.1700000762939453,2,-0.0495495590759919,-1.4109633423039643,28.29999923706055,1.3741012130193753,27.75,2.627907595677922,26.61000061035156,-0.0495495590759919
2706,2001-12-20,28.95000076293945,29.11000061035156,28.309999465942386,28.520000457763672,179700.0,0.003118508339726489,1.133336385091147,0.49999999999999795,56.32411354000672,49.78513650639085,-1.2228457877605194,-1.310180078047967,-4.395416899402914,-2.900926277491802,12.375896932674618,0.8000011444091726,0.5599265745052264,1.2905007362365701,-0.5335429127821456,3.114544385255286,0.3784789117272105,2.20252256074593,-2.8840007781982386,89.1304798522928,39.65113451076462,0.9120218245093585,12,-1.2750005722045863,-2.115000724792477,-5.255000591278073,-2.9550008773803675,-2.800001144409176,3,-0.04663213630024954,-1.279409619764616,28.86000061035156,-1.4109633423039643,28.29999923706055,1.3741012130193753,27.75,-0.04663213630024954
2707,2001-12-21,29.79999923706055,29.93000030517578,28.78000068664551,29.399999618530273,326800.0,0.029360913703644353,2.484838063641686,0.9302310108053601,63.902431581078545,51.07420836903872,-2.230599645661435,-2.085982927295266,-5.2636207076475365,-3.752280450643884,12.626817502854216,1.1499996185302699,0.5519028190449085,2.025499248504641,-0.03136034784713004,4.082358844856412,0.9970694503287554,3.0539290466805262,-3.6693192672729538,96.46736257243269,41.83647179747403,1.0284297981758859,12,-1.8349990844726598,-2.509999275207523,-5.889998912811283,-3.8049993515014684,-5.0,4,-0.03657718726490178,1.133336385091147,28.95000076293945,-1.279409619764616,28.86000061035156,-1.4109633423039643,28.29999923706055,-0.03657718726490178
2708,2001-12-24,29.10000038146973,29.79999923706055,28.56999969482422,29.79999923706055,105900.0,-0.02348989508430166,2.5142901517979617,-1.749998807905952,61.56015777218759,52.6735608704637,-1.5703229059902633,-1.369567879080872,-4.468799611291697,-3.045746155062986,12.444935356647289,1.2299995422363317,0.33742104293233055,1.2705003738403349,-0.8689186392878092,3.409919386968479,0.20079086727626105,2.3402098804044087,-2.8173475982666076,64.83052080302605,5.235168332583754,1.0697095065640725,12,-1.1350002288818395,-1.6999998092651403,-5.1900000572204625,-3.105000495910648,-3.239999771118171,0,-0.04467357826005369,2.484838063641686,29.79999923706055,1.133336385091147,28.95000076293945,-1.279409619764616,28.86000061035156,-0.04467357826005369
2709,2001-12-26,28.90999984741211,29.60000038146973,28.79999923706055,28.79999923706055,86800.0,-0.0065292278888975375,-13.545394645582851,-0.15714398598368434,58.72709732538877,54.18156739368266,-1.172884343409521,-1.2092765067494433,-4.179716340803608,-2.849929325490617,12.117823799100075,0.8000011444091797,0.028847421660941563,1.059999847412108,-1.114047787300379,3.234047482124595,-0.027023969944135473,2.1470236647683514,-2.4814531633300803,53.21099472591929,-6.869963809970159,1.0870238173562439,12,-0.9449996948242188,-1.0099992752075195,-5.482499599456787,-2.9149999618530273,-5.409999847412109,2,-0.029747513486360067,2.5142901517979617,29.10000038146973,2.484838063641686,29.79999923706055,1.133336385091147,28.95000076293945,-0.029747513486360067
2710,2001-12-27,28.81999969482422,29.01000022888184,28.649999618530273,28.76000022888184,370300.0,-0.0031131149451025797,-1.5714266251592546,0.5454466638923421,51.87224794529353,54.817758305197245,-0.7161063536762526,-1.0784852378441485,-3.986412585628635,-2.756812597234358,12.398775463750114,0.36000061035156605,-0.012426221999827902,0.9089997291564949,-1.3036326394302549,3.1216320977432446,-0.19731645513687823,2.015315913449868,-2.2513948658984404,31.48147930115709,-24.336015979300473,1.106316184293374,12,-0.8149995803833008,-0.8549995422363281,-4.3974995613098145,-3.2699995040893555,-5.239999771118168,3,-0.04892435330821088,-13.545394645582851,28.90999984741211,2.5142901517979617,29.10000038146973,2.484838063641686,29.79999923706055,-0.04892435330821088
2711,2001-12-28,28.989999771118164,29.63999938964844,28.649999618530273,28.75,241500.0,0.005898684180918767,-3.499993497683024,4.000031789427074,48.09976386928179,55.37195482399969,-0.5873026348022812,-1.1656979680702833,-4.036430977542192,-2.960997066460635,12.832701644469289,0.9899997711181676,0.1290201672842386,0.9884998321533196,-1.2461954686896917,3.223195132996331,-0.12884781826818426,2.1058474825748235,-2.2869391231423855,30.88234469140235,-18.741526762958404,1.1173476504215047,12,-0.8999996185302734,-1.0249996185302734,-4.467499256134033,-3.439999580383301,-8.010000228881836,4,-0.07933767696514327,-1.5714266251592546,28.81999969482422,-13.545394645582851,28.90999984741211,2.5142901517979617,29.10000038146973,-0.07933767696514327
2712,2001-12-31,28.15999984741211,29.57999992370605,28.03000068664551,28.899999618530273,269200.0,-0.02863055985716001,-2.1000043869102307,-3.0833353201567206,49.150488920245934,55.665884074430096,0.5427641117917688,-0.3131622695655807,-3.092330732307751,-2.1432108264510816,13.07464221707198,1.5499992370605398,0.35721753049027427,0.13399991989135884,-2.0961322328786736,2.3641320726613912,-0.9810661564936574,1.249065996276375,-1.327861613148329,7.344591369078528,-38.54376160043711,1.1150660763850166,12,0.5900001525878906,-0.19499969482421875,-3.6374993324279785,-2.619999885559082,-6.350000381469723,0,-0.07137784942376535,-3.499993497683024,28.989999771118164,-1.5714266251592546,28.81999969482422,-13.545394645582851,28.90999984741211,-0.07137784942376535
2713,2002-01-02,27.920000076293945,28.28000068664551,27.440000534057614,28.040000915527344,450900.0,-0.008522719191002448,1.7999987284350438,0.16216334641843633,58.022931366304206,56.18266936636883,0.9045359772395116,0.0034081690699991896,-2.731252249416933,-1.910238118037853,13.2511065061988,0.8400001525878977,0.5367587652007764,-0.15449981689453196,-2.327564185949818,2.018564552160754,-1.2410320014221767,0.9320323676331128,-0.9639473591936856,21.818172360249886,-26.496046623306977,1.0865321845276439,1,0.7650003433227539,0.04500007629394531,-3.3974995613098145,-2.515000343322754,-4.409999847412106,2,-0.11174788075600672,-2.1000043869102307,28.15999984741211,-3.499993497683024,28.989999771118164,-1.5714266251592546,28.81999969482422,-0.11174788075600672
2714,2002-01-03,27.25,28.229999542236328,27.25,27.65999984741211,169900.0,-0.02399713733750386,-3.780487351017408,3.416641500437098,59.12408962368698,56.309257993719335,1.5756240901449132,0.7604392435341722,-1.952554860532409,-1.2480390508640582,13.870151707620709,0.9799995422363281,0.7603763284679985,-0.8549999237060533,-2.9593260398298717,1.2493261924177652,-1.9071629817679607,0.1971631343558542,-0.17498937937671855,0.0,-52.17737559163638,1.052163058061909,1,1.3400001525878906,0.7150001525878906,-2.197500228881836,-2.6050004959106445,-2.5499992370605504,3,-0.051009151913704254,1.7999987284350438,27.920000076293945,-2.1000043869102307,28.15999984741211,-3.499993497683024,28.989999771118164,-0.051009151913704254
2715,2002-01-04,27.3700008392334,27.790000915527344,26.670000076293945,27.25,419500.0,0.004403700522326526,1.3333326710601867,-0.29268508266731175,55.41401622097066,56.208136069381986,1.3656528174550715,0.6974625702456336,-1.9308863605400752,-1.395181233479935,14.125702234257897,1.1200008392333984,0.8753569916404444,-0.7484991073608391,-2.829007621929957,1.3320094072082789,-1.7887533646453981,0.29175514992371987,2.559999465942383,23.569054706239314,-31.263659152351288,1.0402542572845594,1,0.9299993515014648,0.5949993133544922,-1.9125008583068848,-2.955000877380371,-1.560001373291012,4,-0.1413957150372449,-3.780487351017408,27.25,1.7999987284350438,27.920000076293945,-2.1000043869102307,28.15999984741211,-0.1413957150372449
2716,2002-01-07,26.770000457763672,28.489999771118164,26.770000457763672,27.3700008392334,366300.0,-0.02192182546847643,-4.733327399363581,-4.999968211078439,51.176469598261875,54.79414029351348,1.81473941704229,1.2256239462912468,-1.1855306881329284,-0.7880848816049877,13.668636356417624,1.7199993133544922,0.8473282174945282,-1.2629995346069336,-3.4200937568106156,0.8940946875967484,-2.3415466457087746,-0.1844524235050926,3.0947998428344725,3.4364394059559134,-53.71443420010511,1.0785471111018416,1,1.4649991989135742,1.1949996948242188,-1.2275004386901855,-2.3550004959106445,-2.0100002288818324,0,-0.11916326034774039,1.3333326710601867,27.3700008392334,-3.780487351017408,27.25,1.7999987284350438,27.920000076293945,-0.11916326034774039
2717,2002-01-08,27.36000061035156,27.520000457763672,26.45000076293945,26.770000457763672,203600.0,0.022039601886401083,1.351648075254356,-0.983332962460218,46.88000488281248,53.16301219469402,0.941204710533647,0.5080946049879103,-1.6183885271931793,-1.3917562753571708,12.805820647643007,1.0699996948242223,0.7245254263788041,-0.5754994392395041,-2.6647747748176265,1.5137758963386183,-1.6201371070285653,0.4691382285495571,2.440903685760503,44.60785734521242,-10.600373986331618,1.0446376677890614,1,0.6849994659423864,0.6049995422363317,-1.7625002861022914,-2.9450006484985316,-2.9600009918212855,1,-0.2331871683402441,-4.733327399363581,26.770000457763672,1.3333326710601867,27.3700008392334,-3.780487351017408,27.25,-0.2331871683402441
2718,2002-01-09,26.920000076293945,27.71999931335449,26.920000076293945,27.35000038146973,351600.0,-0.016081890505921348,-2.72092404322136,-0.7288138880807009,38.76222419169902,50.944692957617384,1.1616076833873805,0.8847707952905814,-1.0589026407713433,-0.9588634122040212,12.046719406820685,0.7999992370605433,0.5982541828814902,-0.9465000152587884,-3.0758562281341284,1.1828561976165517,-2.01117812169646,0.11817809117888345,2.746868078491211,23.039193228535204,-26.15082582447608,1.0646781064376702,1,1.125,1.0450000762939453,-1.0724997520446777,-2.505000114440918,-2.409999847412106,2,-0.1898217160426936,1.351648075254356,27.36000061035156,-4.733327399363581,26.770000457763672,1.3333326710601867,27.3700008392334,-0.1898217160426936
2719,2002-01-10,28.290000915527344,28.29999923706055,26.5,26.75,551200.0,0.05089156149148155,1.307694941116626,-3.581394936214729,45.899283221206886,50.281030210496645,-0.34150129719735034,-0.38776004004903086,-2.272659463876412,-2.3523476661421086,12.875815277263507,1.7999992370605504,0.32749133499322625,0.34900074005127024,-1.7268338320721917,2.424835312174732,-0.6889165460104607,1.3869180261130012,1.2481925435839827,90.19612976334842,43.856912148374875,1.0379172860617312,1,-0.24500083923339844,-0.3250007629394531,-2.265000820159912,-3.8750009536743164,-5.200000762939453,3,-0.16896431714224291,-2.72092404322136,26.920000076293945,1.351648075254356,27.36000061035156,-4.733327399363581,26.770000457763672,-0.16896431714224291
2720,2002-01-11,29.309999465942386,30.20000076293945,28.040000915527344,28.36000061035156,428600.0,0.03605509075311497,-1.7169839386672732,0.6168820070249884,52.28425597299121,50.74597377757547,-1.4356586982725652,-1.2090561214289082,-3.0958721870510857,-3.397321996367264,14.33426966037677,2.159999847412106,0.14156020427487803,1.203499317169193,-0.7446196738081525,3.1516183081465385,0.22943982168051846,2.1775588126578675,-2.859998703002937,76.26663208007831,33.880353260005606,0.9740594954886733,1,-0.9849987030029368,-1.2099990844726598,-3.327499389648441,-4.894999504089359,-4.739999771118168,4,-0.15728416195843542,1.307694941116626,28.290000915527344,-2.72092404322136,26.920000076293945,1.351648075254356,27.36000061035156,-0.15728416195843542
2721,2002-01-14,28.6299991607666,29.63999938964844,28.6299991607666,29.63999938964844,475600.0,-0.0232002837791222,-1.000000000000007,-1.0631594163907658,42.412451843163986,49.997302991233035,-0.9075313790432133,-0.39659773027459977,-2.255168341224717,-2.7260672677789444,15.871540730616932,1.0100002288818395,-0.01741350181752921,0.4264990806579583,-1.4149217916588128,2.2679199529747294,-0.49421135550042905,1.3472095168163456,-2.1299991607666016,58.13329060872405,21.654822103886474,0.920710436158386,1,-0.304998397827152,-0.529998779296875,-2.6474990844726562,-4.164999008178711,-5.2399997711181605,0,-0.09849807116615739,-1.7169839386672732,29.309999465942386,1.307694941116626,28.290000915527344,-2.72092404322136,26.920000076293945,-0.09849807116615739
2722,2002-01-15,28.88999938964844,29.04999923706055,28.1200008392334,28.6200008392334,309500.0,0.009081391425191931,2.152546317997963,-0.2673252368605452,48.555702039183274,48.94538862155293,-1.1768497928730177,-0.502807308016969,-2.3478080586097683,-3.0117521863617966,17.317230121021705,0.929998397827152,-0.08100521593559051,0.5724993705749561,-1.1306597657899857,2.275658506939898,-0.279080197607513,1.4240789387574253,-2.3159993743896514,64.59456477921687,30.392845107827917,0.8515795681824706,1,-0.5649986267089915,-0.7899990081787145,-2.6124992370605504,-4.2899990081787145,-5.670000076293952,1,-0.142956014123227,-1.000000000000007,28.6299991607666,-1.7169839386672732,29.309999465942386,1.307694941116626,28.290000915527344,-0.142956014123227
2723,2002-01-16,28.65999984741211,29.35000038146973,28.06999969482422,28.920000076293945,525500.0,-0.007961216583436181,1.2857137991461134,-0.962968980693277,48.290014001136576,47.74160244126955,-0.9284822221012874,-0.2120070302019812,-1.9699798716905548,-2.7984972102665964,18.174196306822836,1.2800006866455114,-0.12903519510986783,0.29699983596801616,-1.390877206985806,1.9848768789218383,-0.5469386855088949,1.1409383574449272,-2.0134798171997055,58.37836221677173,25.483146537801353,0.8439385214769113,1,-0.3349990844726598,-0.5599994659423828,-2.0824995040893555,-3.809999465942383,-6.119998931884766,2,-0.14863922720036227,2.152546317997963,28.88999938964844,-1.000000000000007,28.6299991607666,-1.7169839386672732,29.309999465942386,-0.14863922720036227
2724,2002-01-17,28.45000076293945,28.88999938964844,26.86000061035156,28.61000061035156,386800.0,-0.0073272535097944624,4.638905813725451,0.6153834867769504,47.510101502775,46.86338969480337,-0.5926897786267205,0.01033591393236577,-1.6350781729613537,-2.6051967746878724,18.337766172646276,2.029998779296882,-0.13548695375462927,0.07950067520141246,-1.60853071281554,1.7675320632183649,-0.7645150188070637,0.9235163692098887,-1.7324111180725055,47.60479281283657,13.930498738016787,0.8440156940084763,1,-0.125,-0.350000381469723,-1.8725004196166957,-3.600000381469723,-5.2200012207031214,3,-0.1384885915078805,1.2857137991461134,28.65999984741211,2.152546317997963,28.88999938964844,-1.000000000000007,28.6299991607666,-0.1384885915078805
2725,2002-01-18,27.43000030517578,28.54999923706055,26.75,27.96999931335449,857600.0,-0.03585238771214294,1.117647586809661,3.374997019764897,40.579714151120506,45.68597242289877,0.48803917337986036,0.9673056030516598,-0.4865571564129638,-1.6063990257386322,17.968705823781615,1.7999992370605504,-0.2297427089144506,-0.8689997673034675,-2.5905395541246925,0.8525400195177575,-1.72976966071408,-0.00822987389285501,2.7700004577636683,23.529427293702685,-10.064366827262116,0.8607698934106122,1,0.8950004577636683,0.6700000762939453,-0.8524999618530273,-2.5799999237060547,-4.270000457763672,4,-0.15822092979594216,4.638905813725451,28.45000076293945,1.2857137991461134,28.65999984741211,2.152546317997963,28.88999938964844,-0.15822092979594216
2726,2002-01-22,27.60000038146973,27.690000534057614,26.489999771118164,27.690000534057614,323100.0,0.006197596587772303,25.666638409699818,0.1666672553555855,46.325463226597776,45.624356683319355,0.5008229226528478,0.7283226726228023,-0.5288918917173966,-1.8086442091842052,17.501205276578418,1.2000007629394496,-0.27972845822182535,-0.6314996719360302,-2.3514289848160423,1.088429640943982,-1.4914643283760363,0.2284649845039759,2.531000366210929,38.8112018694681,1.8186945393865201,0.8599646564400063,1,0.7449998855590785,0.49999999999999645,-1.0824999809265172,-2.7500000000000036,-4.890001296997074,1,-0.10978263205676664,1.117647586809661,27.43000030517578,4.638905813725451,28.45000076293945,1.2857137991461134,28.65999984741211,-0.10978263205676664
2727,2002-01-23,28.709999084472656,28.88999938964844,27.489999771118164,27.63999938964844,257400.0,0.04021734375584152,-1.043796656986058,-11.888865341415725,54.65252667536093,47.38994584817068,-0.4442585366706986,-0.49278860274147007,-1.4973067219970098,-2.970946903886709,16.826397662385304,1.399999618530277,-0.2730284136706125,0.5329990386962891,-1.0405060405300546,2.1065041179226327,-0.25375350091688276,1.3197515783094609,1.2753616241455035,77.62233704843855,37.111292597103215,0.7867525396131727,1,-0.36499881744384766,-0.5699987411499059,-2.1924986839294434,-3.8599987030029297,-5.5,2,-0.1853012840290006,25.666638409699818,27.60000038146973,1.117647586809661,27.43000030517578,4.638905813725451,28.45000076293945,-0.1853012840290006
2728,2002-01-24,27.79999923706055,28.96999931335449,27.61000061035156,28.96999931335449,249400.0,-0.03169626877153975,1.3247839561016546,-1.0934583270943377,53.1500530693021,48.19558694240348,0.674642358189395,0.3318383081853682,-0.4285549128441666,-2.124981511774884,16.327503123948766,1.3599987030029297,-0.2026017243290852,-0.3120007514953578,-1.831440499662726,1.2074389966720105,-1.0717206255790437,0.44771912258832813,2.045547034057609,52.82256886068222,6.890255997203774,0.7597198740836846,1,0.5450010299682582,0.42500114440917613,-1.2824988365173375,-2.949998855590824,-2.7599983215332067,3,-0.1647482032157901,-1.043796656986058,28.709999084472656,25.666638409699818,27.60000038146973,1.117647586809661,27.43000030517578,-0.1647482032157901
2729,2002-01-25,28.04999923706055,28.399999618530273,27.25,27.81999969482422,1004800.0,0.008992806002193099,1.4731166476615503,-0.19658079251146054,53.837463303446526,48.368165534676294,0.43249989970400904,0.01486803077684229,-0.5361913770745907,-2.449229660854474,15.685376976351407,1.1499996185302734,-0.12654994823672183,-0.01900072097777894,-1.4912972958236068,1.453295853868049,-0.7551490084006929,0.717147566445135,1.661325174057609,62.90321588267981,13.557905648825333,0.7361482874229146,1,0.015000343322750354,0.27500152587889914,-1.5324988365173375,-3.199998855590824,-2.649999618530277,4,-0.19643488311590473,1.3247839561016546,27.79999923706055,-1.043796656986058,28.709999084472656,25.666638409699818,27.60000038146973,-0.19643488311590473
2730,2002-01-28,27.40999984741211,28.1299991607666,27.25,27.96999931335449,282700.0,-0.022816378148162397,1.0,-2.434785132602405,53.595503113693866,49.61072678695739,0.8656763741370099,0.5732061804172517,0.19492497852897017,-1.878533147205946,15.157408675043351,0.8799991607666016,0.03963921987928387,-0.5885001182556167,-2.044323074749258,0.8673228382380245,-1.3164115965024372,0.1394113599912039,2.1724715781060517,37.096784117320475,-17.30982761147053,0.7279114782468201,1,0.5100002288818359,0.9150009155273402,-0.8924994468688965,-2.559999465942383,-0.7800006866455078,0,-0.15249909990679666,1.4731166476615503,28.04999923706055,1.3247839561016546,27.79999923706055,-1.043796656986058,28.709999084472656,-0.15249909990679666
2731,2002-01-29,26.690000534057614,27.649999618530273,25.959999084472656,27.649999618530273,604000.0,-0.026267760575068855,2.520837803685955,1.7142857142857315,46.290142256996205,49.35899792226994,1.4321533352906641,1.17215756752854,0.9895596990419264,-1.2389542254750587,13.81334641305286,1.6900005340576172,0.041125361352868595,-1.1934994697570822,-2.6825363437056353,0.2955374041914709,-1.9380179067313605,-0.4489810327828039,2.768772025284548,24.252538009146313,-30.09671507097321,0.744518436974277,1,0.9649991989135778,1.389999389648441,0.2924995422363317,-1.840000152587887,-0.9400005340576136,1,-0.132259296216239,1.0,27.40999984741211,1.4731166476615503,28.04999923706055,1.3247839561016546,27.79999923706055,-0.132259296216239
2732,2002-01-30,26.149999618530273,26.75,26.0,26.70000076293945,376700.0,-0.02023233063777108,1.3076936620234927,0.5729184051371248,45.78312875463676,49.08045511710329,1.723897835922969,1.6378255546932508,1.5997823094257448,-0.7699178168877481,13.013911143181323,0.75,-0.11545899052198294,-1.633000373840332,-3.303702258058266,0.03770151037760172,-2.468351315949299,-0.7976494317313652,3.098846532319719,6.31230962159094,-49.849494208633764,0.8353509421089677,1,1.3149995803833008,1.9300003051757812,1.1050004959106445,-1.2999992370605469,-0.029998779296875,2,-0.1315487795120266,2.520837803685955,26.690000534057614,1.0,27.40999984741211,1.4731166476615503,28.04999923706055,-0.1315487795120266
2733,2002-01-31,24.79999923706055,26.5,24.45000076293945,26.0,1110600.0,-0.05162525434658494,-1.1578965332390991,2.181815029182381,30.84520907772651,47.228800403209014,2.758904132138273,2.8902849993704116,2.985455219362418,0.5010264205624217,13.107978709849464,2.0499992370605504,-0.17559989502007767,-2.8270007133483865,-4.961983368498398,-0.692018058198375,-3.8944920409233923,-1.7595093857733808,4.2515160898068025,8.860723430988173,-41.21984801503521,1.0674913275750049,1,1.9100008010864187,2.525001525878899,2.8275008201599086,0.3350009918212855,2.150001525878899,3,-0.0641129113508937,1.3076936620234927,26.149999618530273,2.520837803685955,26.690000534057614,1.0,27.40999984741211,-0.0641129113508937
2734,2002-02-01,25.86000061035156,26.190000534057614,24.45000076293945,25.0,628500.0,0.04274199217340979,1.2894726935519194,-0.7166667196485386,31.147546451236977,46.18078176988862,1.4448126030764712,1.813803675705124,1.8997095928461825,-0.6291570418518262,13.379723354086828,1.739999771118164,-0.3051735656112555,-1.6974993705749561,-3.970210237151086,0.5752114960011738,-2.833854803863023,-0.5611439372868894,2.823393551401562,38.315229926313044,-8.103797037157683,1.1363554332880654,2,0.8499994277954102,1.4650001525878906,1.8224997520446813,-0.725000381469723,0.4300003051757848,4,-0.03170919085345947,-1.1578965332390991,24.79999923706055,1.3076936620234927,26.149999618530273,2.520837803685955,26.690000534057614,-0.03170919085345947
2735,2002-02-04,23.5,25.79999923706055,23.40999984741211,25.649999618530273,918700.0,-0.09126065563226893,-1.051501689190575,-2.499997782154337,26.315793181413497,43.95748509820148,3.563452290783733,4.078093868613514,4.223097804786065,1.6320149054554136,14.411318669931045,2.4500007629394496,-0.49341409899978217,-3.863999938964845,-6.77365987882769,-0.9543399991020003,-5.318829908896269,-2.409169969033421,4.844722689848027,2.122645222788679,-41.045978955857095,1.4548299699314224,2,2.689999580383301,3.3050003051757812,4.43250036239624,1.635000228881836,2.2000007629394496,0,0.08085104759703299,1.2894726935519194,25.86000061035156,-1.1578965332390991,24.79999923706055,1.3076936620234927,26.149999618530273,0.08085104759703299
2736,2002-02-05,23.57999992370605,24.20000076293945,23.10000038146973,23.399999618530273,865000.0,0.0034042520725978687,-1.8205182127626351,-0.08372108702922691,25.070424149577633,40.6705848175589,3.1885582382145117,3.9493381243848766,4.118265891700542,1.4748425436856145,15.03000346160282,1.1000003814697195,-0.6819070858723073,-3.624499988555911,-6.985924816410268,-0.263075160701554,-5.30521240248309,-1.9437875746287325,4.2712504818983845,13.150673764442761,-26.17965956962878,1.6807124139271792,2,2.4549999237060582,3.0700006484985387,4.405000209808353,1.5550003051757848,1.9200000762939489,1,0.12934687221920838,-1.051501689190575,23.5,1.2894726935519194,25.86000061035156,-1.1578965332390991,24.79999923706055,0.12934687221920838
2737,2002-02-06,20.979999542236328,23.70000076293945,19.739999771118164,23.63999938964844,4809700.0,-0.11026295122485663,1.848918918548061,-14.777751875556621,20.506912307378983,37.04356917734521,5.114601543951224,6.37363732625704,6.646591109820584,4.0002900319604215,16.504182133991232,3.9600009918212855,-0.8073590004019522,-5.905500316619872,-10.26696057078476,-1.5440400624549824,-8.086230443702316,-3.724770189537427,6.301100860471944,18.34319125937768,-17.810269129040403,2.180730127082444,2,3.0900001525878906,3.9900007247924805,7.0475006103515625,4.155000686645508,4.25,2,0.22735941667495485,-1.8205182127626351,23.57999992370605,-1.051501689190575,23.5,1.2894726935519194,25.86000061035156,0.22735941667495485
2738,2002-02-07,21.809999465942386,21.96999931335449,20.530000686645508,21.850000381469727,1291600.0,0.03956148435728646,9.285749318801326,0.015037939030807346,25.6598216069858,33.91272009996069,3.738732485557616,5.419015930248996,5.736963947244661,3.1168915926887486,17.90287580454169,1.4399986267089808,-1.0129318506348604,-4.820000362396236,-9.73635336496164,0.09635264016916878,-7.278176863678937,-2.3618238611135354,4.4153468483432725,32.09301472827833,-2.5040330254219683,2.458176501282702,2,2.1249999999999964,3.1600008010864222,6.547500610351559,3.3250007629394496,3.600000381469723,3,0.19761584038648583,1.848918918548061,20.979999542236328,-1.8205182127626351,23.57999992370605,-1.051501689190575,23.5,0.19761584038648583
2739,2002-02-08,23.51000022888184,23.790000915527344,21.82999992370605,22.0,545000.0,0.07794593326763288,-1.1189195542372472,-37.74914171276331,36.312850426988966,31.992425356993472,1.4829565219936427,3.5231837745419092,3.959329401107386,1.4394186348011182,18.414519501567973,1.9800014495849574,-1.377918643470192,-2.880999565124508,-7.9207651419750675,2.158766011726051,-5.400882353549786,-0.36111677669923026,1.8073975693603685,62.21123415853974,25.131325006333043,2.5198827884252792,2,0.18499946594237926,1.460000038146969,4.815000057220455,1.6249999999999964,1.3799991607666016,4,0.14632073588121863,9.285749318801326,21.809999465942386,1.848918918548061,20.979999542236328,-1.8205182127626351,23.57999992370605,0.14632073588121863
2740,2002-02-11,24.70000076293945,25.06999969482422,23.60000038146973,23.75,1092100.0,0.05061678104944067,-1.3519989013671951,0.629139482742283,40.54759051791715,31.354364052651356,-0.14738240538744307,2.0765724772292486,2.732936470284592,0.28180882407501073,17.458348688140845,1.5599994659423793,-1.6658268643050498,-1.4604990959167523,-6.357817165762082,3.4368189739285775,-3.909158130839419,0.9881599390059144,-4.9600009918212855,93.05818129116405,53.87581780935787,2.448659034922665,2,-1.4550008773803675,0.269999504089359,3.577499389648441,0.43499946594238637,-0.6400012969970632,0,0.06437247382492295,-1.1189195542372472,23.51000022888184,9.285749318801326,21.809999465942386,1.848918918548061,20.979999542236328,0.06437247382492295
2741,2002-02-12,25.809999465942386,26.25,23.76000022888184,24.60000038146973,1184100.0,0.04493921735696493,1.3827747266285975,1.27368222392657,40.5475905179172,30.772637581904746,-1.559315261786594,0.7847064437607578,1.6122332493606173,-0.7717712108661523,16.196764355672737,2.4899997711181605,-1.9843042250060954,-0.2095004081726053,-4.967861340617084,4.548860524271873,-2.5886808743948464,2.169680058049636,-5.963399696350102,93.24115946869654,56.48722036829325,2.3791804662222398,2,-2.6899995803833043,-0.8399991989135778,2.3225007057189906,-0.6749992370605504,-0.8599987030029368,1,-0.004261863823286194,-1.3519989013671951,24.70000076293945,-1.1189195542372472,23.51000022888184,9.285749318801326,21.809999465942386,-0.004261863823286194
2742,2002-02-13,24.76000022888184,26.149999618530273,24.75,25.899999618530273,1169900.0,-0.04068187751983776,-1.4137927632552527,-0.9421489687698982,40.180882676014804,31.809934648381223,-0.8126851672779054,1.5910037164308335,2.6233096076974363,0.3450809220995801,15.367428442563597,1.3999996185302734,-2.309164116735257,-1.05299968719482,-5.6423058235005605,3.5363064491109206,-3.3476527553476885,1.2416533809580486,-4.657264450073246,73.95104982548764,37.60914652872282,2.29465306815287,2,-1.7650003433227575,0.2100000381469691,3.339999675750729,0.37499999999999645,-0.07999992370605824,2,0.029886904857737928,1.3827747266285975,25.809999465942386,-1.3519989013671951,24.70000076293945,-1.1189195542372472,23.51000022888184,0.029886904857737928
2743,2002-02-14,24.399999618530273,25.04999923706055,24.149999618530273,24.95000076293945,1139700.0,-0.014539604483994939,1.4000050862759426,0.4824574025243924,38.29378083306956,32.60396069080706,-0.5759597891878947,1.7027952515051226,2.9626128763935213,0.7729148123899456,14.425563242885458,0.899999618530277,-2.535942328628696,-1.200000286102295,-5.62545304307228,3.2254524708676904,-3.412726664587286,1.012726092382696,-4.0513732708740235,58.14478847201961,24.123266881038425,2.212726378484992,2,-1.4049997329711914,0.5700006484985352,3.6050004959106445,0.7350006103515625,-0.07999992370605469,3,0.034016390847634304,-1.4137927632552527,24.76000022888184,1.3827747266285975,25.809999465942386,-1.3519989013671951,24.70000076293945,0.034016390847634304
2744,2002-02-15,24.51000022888184,24.70000076293945,23.479999542236328,24.149999618530273,576400.0,0.004508221806201584,2.297293117580066,-0.6545452023346006,40.37184931341164,34.165744705473514,-1.0030811751228619,1.351792233085078,2.842760206553262,0.711797500828915,14.663554567621192,1.2200012207031214,-2.7365231731743087,-0.892999649047848,-5.131083046185385,3.3450837480896887,-3.0120413476166163,1.2260420495209203,-3.925318935131841,37.18413416714995,3.4048991502988457,2.1190416985687692,2,-1.5150003433227575,0.4600000381469691,3.4949998855590785,0.6249999999999964,0.28999900817871094,4,0.036719690335609956,1.4000050862759426,24.399999618530273,-1.4137927632552527,24.76000022888184,1.3827747266285975,25.809999465942386,0.036719690335609956
2745,2002-02-19,23.09000015258789,24.520000457763672,22.79999923706055,24.51000022888184,476400.0,-0.05793553908745641,1.388889698334377,-3.9444379688890483,38.57868192319268,35.666662235875194,0.3940867115937152,2.5612984456535344,4.221375094603548,2.1834582638226365,15.127898142726389,1.7200012207031214,-2.7161491923245435,-2.0959997177124023,-6.341514344415039,2.149514908990234,-4.218757031063721,0.026757595638915888,-2.2787061105878905,8.405821779594486,-25.480546896632635,2.1227573133513173,2,-0.0950002670288086,1.880000114440918,4.914999961853027,2.130000114440918,1.9500007629394531,1,0.07795579147533305,2.297293117580066,24.51000022888184,1.4000050862759426,24.399999618530273,-1.4137927632552527,24.76000022888184,0.07795579147533305
2746,2002-02-20,24.56999969482422,24.56999969482422,23.10000038146973,23.20000076293945,438700.0,0.0640969914446039,1.1459860721674406,-0.9647879283642875,45.26946206267044,38.4180566531298,-1.040089662301579,0.8881982363311849,2.6718465111189964,0.7629726017838614,15.829809588915095,1.4799995422363281,-2.752910287472247,-0.4645001411437981,-4.560939831682539,3.631939549394943,-2.512719986413167,1.5837197041255706,-3.5411574145042195,52.83582854361133,14.822827118539408,2.0482198452693696,2,-1.1799993515014648,0.11999988555908203,3.642500877380371,0.7850008010864258,0.4200000762939453,2,-0.020757030330336823,1.388889698334377,23.09000015258789,2.297293117580066,24.51000022888184,1.4000050862759426,24.399999618530273,-0.020757030330336823
2747,2002-02-21,23.38999938964844,24.70000076293945,23.35000038146973,24.56999969482422,461200.0,-0.04802606104323026,-1.1428606029046242,-0.8613147628899229,45.7350283540657,40.64863518058312,0.5785620795539934,1.7383269677823563,3.7404150581402895,1.9765897539946735,15.712255930084746,1.3500003814697195,-2.540242747200498,-1.3785004615783656,-5.147874367738414,2.3908734445816826,-3.2631874146583897,0.5061864915016585,-2.1523108005412404,26.22222900390625,-14.838945287077308,1.8846869530800243,2,0.6500005722045863,1.1550006866455043,4.822501182556149,1.9650011062622035,1.9899997711181605,3,0.06669522932871086,1.1459860721674406,24.56999969482422,1.388889698334377,23.09000015258789,2.297293117580066,24.51000022888184,0.06669522932871086
2748,2002-02-22,23.21999931335449,23.60000038146973,22.15999984741211,23.57999992370605,349000.0,-0.007268066726380029,6.199975204562122,0.3050851841075883,41.560098855286036,41.231662783727245,1.0835511727016076,1.6312468716825528,3.8272707867673113,2.184030232650006,15.750912324088068,1.4400005340576207,-2.3182428870422243,-1.3195005416870167,-4.863150124443681,2.224149041069648,-3.091325333065349,0.45232424969131557,-1.7818182678115768,41.73224739654506,0.31035667470840167,1.7718247913783332,2,0.985000610351566,1.3250007629394567,4.992501258850101,2.4550008773803746,0.220001220703125,4,0.06287687489213689,-1.1428606029046242,23.38999938964844,1.1459860721674406,24.56999969482422,1.388889698334377,23.09000015258789,0.06287687489213689
2749,2002-02-25,22.540000915527344,23.5,21.809999465942386,23.21999931335449,328000.0,-0.029285030918844934,1.7258078161315522,1.8888812359598086,46.56160763813933,41.89988690819638,1.8008655325766725,1.978735513471925,4.462865821446687,2.8902307536102256,16.183618647594216,1.6900005340576136,-1.74762429418643,-1.7239990234375,-4.962071379129583,1.5140733322545827,-3.3430352012835414,-0.10496284559145863,-0.9093471118061487,25.259554393400645,-20.26042652844313,1.6190361778460414,2,1.4899988174438477,1.8149986267089844,5.672499656677246,3.234999656677246,-0.0800018310546875,0,0.07897066135745678,6.199975204562122,23.21999931335449,-1.1428606029046242,23.38999938964844,1.1459860721674406,24.56999969482422,0.07897066135745678
2750,2002-02-26,23.229999542236328,23.35000038146973,22.46999931335449,22.70000076293945,492700.0,0.03061218272771482,1.2857157011855254,-0.7794118059548779,48.79890036163704,42.816699113054135,0.9838845854216061,1.0113792470310656,3.7613564870421072,2.2102746061883423,16.63970895849997,0.8800010681152415,-1.2506765796695554,-0.825000381469728,-3.7306212872037463,2.0806205242642903,-2.277810834336737,0.6278100713972812,-1.4200000762939418,49.13492868565258,-0.45974210094606605,1.45281045286701,2,0.75,1.125,4.982501029968262,2.5450010299682617,-0.8299999237060547,1,0.06758500756617236,1.7258078161315522,22.540000915527344,6.199975204562122,23.21999931335449,-1.1428606029046242,23.38999938964844,0.06758500756617236
2751,2002-02-27,23.15999984741211,23.979999542236328,22.96999931335449,23.60000038146973,350100.0,-0.003013331734981195,-1.463410379212719,-0.830191599009617,59.053159593474824,44.9136187705497,0.7134808123812135,0.846775117235353,3.7965505629684344,2.2556823250601354,18.06527588672385,1.0100002288818395,-1.028844591398478,-0.7185000419616685,-3.3677206902143872,1.9307206062910502,-2.0431103660880297,0.6061102821646926,-1.350000381469723,46.71279500367279,-6.552631883395797,1.3246103241263594,2,0.269999504089359,1.1949996948242188,5.0525007247924805,2.6150007247924805,-2.059999465942383,2,0.08117448534116911,1.2857157011855254,23.229999542236328,1.7258078161315522,22.540000915527344,6.199975204562122,23.21999931335449,0.08117448534116911
2752,2002-02-28,22.709999084472656,23.31999969482422,22.3799991607666,23.0,215200.0,-0.019430084883603094,1.0215058615060255,0.6590921898503114,53.85934724498489,46.6431261496514,0.9410719594817465,1.0812837333431062,4.208378073593515,2.689721053082984,19.678322392534042,0.9400005340576172,-0.9670231631000661,-0.9965007781982429,-3.465306610670865,1.4723050542743792,-2.2309036944345557,0.23790213803806992,-0.7223995971679642,41.474635340444046,-13.871261508468521,1.2344029162363117,2,0.5450010299682617,1.6450004577636719,5.512501239776611,3.0650014877319336,-1.6599998474121094,3,0.10039633547164684,-1.463410379212719,23.15999984741211,1.2857157011855254,23.229999542236328,1.7258078161315522,22.540000915527344,0.10039633547164684
2753,2002-03-01,23.209999084472656,23.399999618530273,21.399999618530273,22.649999618530273,199700.0,0.022016733604443894,3.255316731293283,-1.9310265449475152,48.56595972575746,47.55358286213426,0.2844294430515575,0.48070322026871537,3.63847660481812,2.1859250642258345,20.43898004799137,2.0,-0.9866292899304021,-0.41700077056884766,-2.8395104630959125,2.005508921958217,-1.62825561683238,0.7942540756946848,3.0400009155273438,70.15502013435719,15.029919182983775,1.2112548462635329,3,-0.15999889373779297,1.1450004577636719,5.032501220703125,2.5650014877319336,-1.1099987030029297,4,0.09349419051660623,1.0215058615060255,22.709999084472656,-1.463410379212719,23.15999984741211,1.2857157011855254,23.229999542236328,0.09349419051660623
2754,2002-03-04,25.040000915527344,25.29999923706055,23.29999923706055,23.31999969482422,999000.0,0.07884540729167666,-1.272724514168558,3.071433680402996,51.5315324293989,48.99278847393495,-1.6343554886464275,-1.4902886309794,1.7406660372810023,0.37582313513749455,20.742872849464,2.090000152587894,-0.8826801078718987,1.4540010452270522,-0.8333687335494027,3.741370824003507,0.31031615583882655,2.597685934615278,1.1129990768432627,93.33337571886257,41.22999791874855,1.1436848893882274,3,-1.6900014877319336,-0.970001220703125,3.244999408721924,0.7349996566772461,-1.7800006866455043,0,-0.06389777647642048,3.255316731293283,23.209999084472656,1.0215058615060255,22.709999084472656,-1.463410379212719,23.15999984741211,-0.06389777647642048
2755,2002-03-05,25.399999618530273,25.899999618530273,24.8700008392334,24.899999618530273,656000.0,0.014376944482445753,-2.67858310626703,0.29069746810737923,48.01932411663023,49.29832870215271,-1.8240386954830967,-1.7925507572701775,1.2975904648355794,0.03243122858794578,20.262710619968693,1.029998779296875,-0.7023118494733112,1.7189997673034654,-0.7069557830963831,4.144955317703314,0.5060219921035412,2.9319775425033896,0.6579403663635262,88.88888888888889,40.25463475788145,1.2129777751999244,3,-1.75,-1.4650001525878906,2.7950005531311035,0.3750009536743164,-3.0,1,-0.11574805426031476,-1.272724514168558,25.040000915527344,3.255316731293283,23.209999084472656,1.0215058615060255,22.709999084472656,-0.11574805426031476
2756,2002-03-06,26.6299991607666,26.71999931335449,25.15999984741211,25.15999984741211,502300.0,0.048425179555475095,-1.122449244391155,2.9399986267089844,58.87938817030721,50.75881312617955,-3.0520534685127103,-2.932697091069045,-0.005807527597458062,-1.2172308430867886,19.394953349621492,1.5599994659423793,-0.5401492300222515,2.796499347686769,0.036779386513988044,5.55621930885955,1.4166393671003803,4.176359328273158,-5.229999542236328,98.30826771145405,50.692147687027784,1.3798599805863903,3,-2.5699996948242188,-2.934999465942383,1.4925012588500977,-0.8549985885620117,-3.3899993896484375,2,-0.15884339750443155,-2.67858310626703,25.399999618530273,-1.272724514168558,25.040000915527344,3.255316731293283,23.209999084472656,-0.15884339750443155
2757,2002-03-07,25.75,27.0,25.63999938964844,26.6299991607666,504200.0,-0.03304540700335756,-1.4727275249385843,-0.5986391645030577,56.108600487349264,52.3753133075199,-2.0138622343081956,-1.7676468521536357,0.7616520150543451,-0.36077393600937313,16.98273465787461,1.360000610351559,-0.23497089197475418,1.6780001640319817,-0.8588491751810352,4.214849503244999,0.40957549442547503,2.9464248336384884,-4.243600387573242,77.67857294909798,30.097394231821397,1.2684246696065078,3,-1.5500001907348633,-2.380000114440918,2.117499828338623,0.9549999237060547,-2.1200008392333984,3,-0.18058250945748633,-1.122449244391155,26.6299991607666,-2.67858310626703,25.399999618530273,-1.272724514168558,25.040000915527344,-0.18058250945748633
2758,2002-03-08,26.1200008392334,26.56999969482422,25.729999542236328,26.170000076293945,215100.0,0.014368964630423253,-1.0240922878941079,0.056817369026796107,57.11759928333593,53.5482012680973,-2.155959496057239,-1.8953742121603625,0.3036571845263367,-0.6922083397185688,14.440156670622562,0.8400001525878906,-0.14402550015748972,1.83250093460083,-0.6263382673655826,4.291340136567243,0.6030813336176237,3.0619205355840364,-4.393857211303711,76.21624380240695,26.19135161931665,1.2294196009832064,3,-1.9200010299682617,-2.7500009536743164,1.652498722076416,1.1349992752075195,-2.1300010681152344,4,-0.19410418986501277,-1.4727275249385843,25.75,-1.122449244391155,26.6299991607666,-2.67858310626703,25.399999618530273,-0.19410418986501277
2759,2002-03-11,26.95000076293945,27.0,25.85000038146973,25.85000038146973,175100.0,0.03177641259717556,-1.0909076722205242,-22.000343327992532,68.00373854656439,55.68207217753367,-2.5642761642144727,-2.587085213936767,-0.600381082100494,-1.4761884936887704,13.360408137729651,1.1499996185302699,0.05628136563244723,2.490500831603999,-0.20884425237193227,5.18984591557993,1.140828289616035,3.8401733735919628,-5.012902880126951,97.65261705349427,40.61321259102538,1.3496725419879654,3,-2.750000953674313,-3.5800008773803675,0.06749963760375977,0.375,-3.670000076293938,0,-0.17996290330867992,-1.0240922878941079,26.1200008392334,-1.4727275249385843,25.75,-1.122449244391155,26.6299991607666,-0.17996290330867992
2760,2002-03-12,26.290000915527344,26.899999618530273,26.059999465942386,26.54999923706055,241600.0,-0.024489789563186593,-1.3333298012122372,-0.23636202851659088,58.68687686038783,55.64137409607956,-1.5919816844059795,-1.8992336459894759,-0.02071392592566923,-0.7719428207012058,13.110739398156968,0.8900012969970632,0.3507045657811787,1.7510009765625014,-1.069121888256003,4.571123841381006,0.340939544153251,3.161062408971752,-4.1503869480273465,61.41309643512424,3.6832601592002376,1.4100614324092522,3,-2.090001106262207,-2.9200010299682617,0.7274994850158656,1.0349998474121058,-2.35000038146973,1,-0.11525296999346746,-1.0909076722205242,26.95000076293945,-1.0240922878941079,26.1200008392334,-1.4727275249385843,25.75,-0.11525296999346746
2761,2002-03-13,25.70000076293945,26.70000076293945,25.65999984741211,26.43000030517578,399200.0,-0.022441998175794287,-1.5678991414590868,2.807708672623477,62.406025666240495,56.59100503177462,-0.674749237741537,-1.389117636797966,0.4749609469866698,-0.1344512940262561,13.47316844793137,1.0400009155273402,0.6028174406346096,1.1665007591247516,-1.6435964390500573,3.9765979572995604,-0.23854783996265283,2.571549358212156,-3.365971354139454,4.411863703171296,-54.936325631885126,1.4050485990874044,3,-1.5000009536743129,-2.3300008773803675,0.7974991798400914,1.1049995422363317,-2.7400016784667933,2,-0.12840470997837183,-1.3333298012122372,26.290000915527344,-1.0909076722205242,26.95000076293945,-1.0240922878941079,26.1200008392334,-0.12840470997837183
2762,2002-03-14,25.5,26.26000022888184,25.309999465942386,26.190000534057614,409100.0,-0.007782130622651984,1.289158675334743,0.9452068037519828,62.20557342078553,58.10651766455552,-0.041758598150320125,-1.1919471716016972,0.6031250930310854,0.11299869069745938,13.853658854516718,0.9500007629394531,0.7835866392610242,0.9295000076293931,-1.9124603853595552,3.7714604006183414,-0.4914801888650828,2.350480204123869,-2.9793317675520044,11.242631598549325,-48.254616249972074,1.4209801964944744,3,-0.35000038146972656,-2.130000114440918,0.8425002098083496,1.1500005722045898,-2.6000003814697266,3,-0.0886274599561504,-1.5678991414590868,25.70000076293945,-1.3333298012122372,26.290000915527344,-1.0909076722205242,26.95000076293945,-0.0886274599561504
2763,2002-03-15,25.229999542236328,25.5,25.020000457763672,25.25,379900.0,-0.010588253245634172,-1.181822910796494,0.028986148236809738,65.0615819416595,59.60985649925114,0.608949679813545,-0.902867444559277,0.8044074832530299,0.433032481523302,13.997297327844343,0.4799995422363281,0.8237957838721321,0.6179995536804199,-2.2376848584457107,3.4736839658065506,-0.8098426523826454,2.0458417597434853,-2.5301580390862526,10.606016819350923,-51.0235202188248,1.4278422060630658,3,0.7050008773803711,-1.4649991989135742,-0.7099995613098145,-0.25999927520751953,-3.4699993133544886,4,-0.06341658384857451,1.289158675334743,25.5,-1.5678991414590868,25.70000076293945,-1.3333298012122372,26.290000915527344,-0.06341658384857451
2764,2002-03-18,25.40999984741211,25.54999923706055,25.0,25.229999542236328,795300.0,0.0071343760777502485,1.391305790058526,-8.999809269502194,62.945366933468904,61.26830570112211,0.5441794327219576,-1.0666738309220172,0.5779633217132485,0.30110738892712874,13.780896558092886,0.5499992370605504,1.0013820059800835,0.7529998779296889,-2.1242002889349862,3.630200044794364,-0.6856002055026487,2.1915999613620265,-2.5381520043880386,21.578943669960356,-39.91134043392073,1.4386000834323367,3,0.5900001525878906,-1.2100000381469727,-0.9574999809265137,-0.4399995803833008,-3.39999961853027,0,-0.05588351376706391,-1.181822910796494,25.229999542236328,1.289158675334743,25.5,-1.5678991414590868,25.70000076293945,-0.05588351376706391
2765,2002-03-19,24.88999938964844,25.54999923706055,24.76000022888184,25.5,379500.0,-0.020464402238736246,1.2253521883495548,-3.388886534141463,59.751967342416954,61.36525894246763,1.09989408489362,-0.4267894063930555,1.0406513230663883,0.8811774539305475,13.272528573309778,0.7899990081787109,1.2279732265734609,0.14299945831299254,-2.6388452247008267,2.924844141326812,-1.2479228831939189,1.533921799819904,-1.8530254603453322,6.700985823684372,-54.31804495852321,1.3909223415069099,3,0.9900007247924769,-0.6899995803833043,-0.5574994087219274,0.08000087738036754,-4.379999160766602,1,-0.06468456177112303,1.391305790058526,25.40999984741211,-1.181822910796494,25.229999542236328,1.289158675334743,25.5,-0.06468456177112303
2766,2002-03-20,24.059999465942386,25.01000022888184,24.020000457763672,25.01000022888184,359000.0,-0.03334672334508959,1.084208370643727,1.5573767416264443,57.29729785459411,61.49733642771707,1.7064536211595644,0.3826628631252902,1.8218552249923619,1.7708625263664537,12.958951291961945,0.9899997711181676,1.2713740087824341,-0.6615004539489711,-3.45947979197172,2.136478884073778,-2.0604901229603456,0.7374892150624035,-0.8645044938114026,1.7856701904370154,-59.156600685393684,1.398989669011374,3,1.4500007629394496,0.14000034332275035,0.04750061035155895,0.9100008010864222,-4.090000152587898,2,-0.004987486888960002,1.2253521883495548,24.88999938964844,1.391305790058526,25.40999984741211,-1.181822910796494,25.229999542236328,-0.004987486888960002
2767,2002-03-21,24.95000076293945,25.04999923706055,23.85000038146973,24.0,639100.0,0.036990910920712494,1.0869586850878084,-0.9999999999999962,59.02490197141431,61.709258948614675,0.7722487115747079,-0.4052521725681295,0.8733733524136831,0.9472856480374183,12.765950756642761,1.1999988555908203,1.3592549829763847,0.15050077438354137,-2.5772863968565076,2.8782879456235904,-1.213392811236485,1.5143943600035676,-1.6023255896937059,64.70594835120778,4.72541522259926,1.3638935856200247,3,0.4749994277954137,-0.7500009536743129,-0.9050006866455043,0.01999950408935902,-5.70000076293945,3,-0.07975958387234716,1.084208370643727,24.059999465942386,1.2253521883495548,24.88999938964844,1.391305790058526,25.40999984741211,-0.07975958387234716
2768,2002-03-22,24.68000030517578,25.70000076293945,24.68000030517578,25.149999618530273,322200.0,-0.01082166130290163,-3.340433820993025,-0.4947357220011503,47.77227395563243,59.46131843851112,0.9124587940545972,-0.021358953100325095,1.0947347654035227,1.265091324424013,11.747967748696496,1.0200004577636683,1.2020936707317418,-0.19249973297119283,-2.818554856919569,2.433555390977183,-1.5055272949453808,1.1205278290029952,-1.186232138859868,44.86485148974205,-10.446636977679923,1.313027561974188,3,0.6949996948242188,-0.48000049591064453,-0.6975002288818359,0.28999996185302734,-4.030000686645508,4,-0.0721232035913798,1.0869586850878084,24.95000076293945,1.084208370643727,24.059999465942386,1.2253521883495548,24.88999938964844,-0.0721232035913798
2769,2002-03-25,24.31999969482422,25.20000076293945,24.270000457763672,24.68000030517578,490300.0,-0.014586734436792703,-3.0434876353805427,0.7659598644563034,43.31683524740871,57.753536037069,0.9612462392057601,0.5047088110274061,1.3567442817372708,1.6803903653319097,10.612420655688906,0.9300003051757777,1.1232955377671487,-0.6415002822875984,-3.046016685410301,1.763016120835104,-1.8437584838489514,0.5607579192737546,-0.6859822551609405,25.40536305084981,-24.59887110771942,1.2022582015613514,3,0.9550008773803711,-0.11999988555908203,-0.33749961853027344,0.6500005722045898,-4.379999160766605,0,-0.105263137256009,-3.340433820993025,24.68000030517578,1.0869586850878084,24.95000076293945,1.084208370643727,24.059999465942386,-0.105263137256009
2770,2002-03-26,24.79999923706055,25.5,24.40999984741211,24.51000022888184,399600.0,0.019736823530408287,-3.448982292789765,-0.8055514347475946,37.51706009290058,54.988095417809014,0.2767681041403023,0.1563780593850801,0.7494282852281664,1.271655859816594,9.321988772448615,1.1800003051757812,1.0033131477218902,-0.24000072479247692,-2.5049656791947505,2.0249642296097967,-1.3724832019936137,0.8924817524086599,-1.0313424949838037,51.35127890276977,7.149131705981738,1.1324824772011362,3,0.2550010681152344,-0.5999994277954137,-0.8174991607666051,0.17000102996825817,-5.739999771118164,1,-0.11249996346811986,-3.0434876353805427,24.31999969482422,-3.340433820993025,24.68000030517578,1.0869586850878084,24.95000076293945,-0.11249996346811986
2771,2002-03-27,25.040000915527344,25.04999923706055,24.59000015258789,24.79999923706055,284000.0,0.009677487332666601,2.538477339084691,0.8275948251481366,44.693584301024366,53.04231884894665,-0.07453857350903803,0.06792548104633767,0.40419579966143715,1.0890711641285407,8.479018745527652,0.4599990844726598,0.6697356173877367,-0.0939990997314446,-2.1793714143923353,1.991373214929446,-1.1366852570618917,0.9486870575990025,-1.142090443133668,64.3243399286343,23.35058383033089,1.0426861573304456,3,-0.2650003433227539,-0.840001106262207,-1.0575008392333984,-0.07000064849853516,-6.240001678466797,2,-0.180910563938376,-3.448982292789765,24.79999923706055,-3.0434876353805427,24.31999969482422,-3.340433820993025,24.68000030517578,-0.180910563938376
2772,2002-03-28,24.989999771118164,25.5,24.540000915527344,24.559999465942386,361200.0,-0.0019968507420530246,-3.0851250334802405,1.7916554080902922,41.13029902524701,50.3832874137897,-0.11676828021269259,0.3135737059037993,0.33783362115561033,1.1969411207921894,7.130181954808691,0.9599990844726562,0.4964975525417259,-0.25800027847289897,-2.0076907432717057,1.4916901863259078,-1.1328455108723006,0.6168449539265026,-0.9680057176202368,50.349591587394016,13.26231426426726,0.8748452323994029,3,-0.21499919891357422,-0.7899999618530273,-0.9499998092651367,-0.01999950408935547,-7.649999618530273,3,-0.20088037229858113,2.538477339084691,25.040000915527344,-3.448982292789765,24.79999923706055,-3.0434876353805427,24.31999969482422,-0.20088037229858113
2773,2002-04-01,25.3799991607666,25.399999618530273,24.45000076293945,24.57999992370605,176300.0,0.015606218216103196,1.261901626241488,1.860462021610712,36.76222591540579,47.4740495228938,-0.5400440144987257,0.09958665950523837,-0.1589817169748997,0.8576065761397764,5.248519522451627,0.9499988555908239,0.3273692171298208,0.023499107360841265,-1.4397532360497713,1.4867514507714539,-0.7081270643444633,0.7551252790661458,-1.23888486940859,90.24383057775628,58.3053465464887,0.731626171705306,4,-0.6049985885620117,-1.1799993515014648,-1.0874991416931152,-0.40999889373779297,-7.920000076293949,0,-0.24152873772520034,-3.0851250334802405,24.989999771118164,2.538477339084691,25.040000915527344,-3.448982292789765,24.79999923706055,-0.24152873772520034
2774,2002-04-02,23.440000534057614,25.25,23.440000534057614,25.01000022888184,382700.0,-0.07643808868630353,-1.3057322519352852,-1.9625014901175406,30.235794164151926,44.194474725308794,1.2193506545382355,2.016983032471714,1.6562256281642398,2.8258473682715817,4.979929769764306,1.939998626708988,0.11496457290874318,-1.8364995002746625,-3.5295228867956254,-0.1434761137536995,-2.683011193535144,-0.989987807014181,3.5599994659423864,0.0,-27.044811850111053,0.8465116932604821,4,1.130000114440918,0.7599992752075231,0.9349994659423864,1.529999732971195,-3.9400005340576136,1,-0.11902734010067761,1.261901626241488,25.3799991607666,-3.0851250334802405,24.989999771118164,2.538477339084691,25.040000915527344,-0.11902734010067761
2775,2002-04-03,22.459999084472656,24.09000015258789,22.09000015258789,23.739999771118164,517000.0,-0.0418089346099223,1.0202005411856956,0.8152872200327492,28.684216602352237,41.0152434750597,2.0321047552407983,2.914881203646498,2.5303578620973113,3.835065926552822,5.408111908534402,2.0,-0.14376569106725512,-2.6695009231567397,-4.777146363525436,-0.5618554827880438,-3.723323643341086,-1.6156782029723935,4.468800926208495,10.850409045195775,-18.270080359436204,1.0538227201843475,4,1.4350013732910156,1.7400007247924805,1.7325005531311035,2.5100011825561523,-3.839998245239258,2,-0.11219940574962894,-1.3057322519352852,23.440000534057614,1.261901626241488,25.3799991607666,-3.0851250334802405,24.989999771118164,-0.11219940574962894
2776,2002-04-04,22.399999618530273,23.239999771118164,21.36000061035156,21.75,794800.0,-0.002671392181127108,-1.6293724015680209,-0.507811929565229,29.22253093750723,37.70386891573669,2.047150026859754,2.7844936501137028,2.476127670419636,3.9215158085811055,6.517338870780365,1.8799991607666051,-0.40619646112394747,-2.5180004119873054,-4.830635457039591,-0.20536536693501972,-3.6743179345134465,-1.3616828894611643,4.335248397827147,25.12075269332416,-6.002523200247552,1.1563175225261422,4,1.1300010681152308,1.7800006866455078,1.7674999237060547,2.570000648498535,-4.899999618530273,3,-0.14910715220838178,1.0202005411856956,22.459999084472656,-1.3057322519352852,23.440000534057614,1.261901626241488,25.3799991607666,-0.14910715220838178
2777,2002-04-05,21.100000381469727,22.70000076293945,20.8700008392334,22.309999465942386,384300.0,-0.05803568121425906,-1.1916190780757416,-1.8615381455278572,25.677282588744987,35.248869874971426,3.0660193330726813,3.919204398754019,3.608651926450378,5.239876183722558,7.657739277742892,1.8299999237060511,-0.6546110718807263,-3.5854996681213365,-6.4216611434966,-0.7493381927460732,-5.003580405808968,-2.167418930433705,5.312732790527342,5.077253956170548,-27.45817395314408,1.4180807376876308,4,2.0850000381469727,2.8350000381469727,2.79249906539917,3.869999885559082,-2.970001220703125,4,-0.10900479160318255,-1.6293724015680209,22.399999618530273,1.0202005411856956,22.459999084472656,-1.3057322519352852,23.440000534057614,-0.10900479160318255
2778,2002-04-08,21.049999237060547,21.25,20.18000030517578,20.899999618530273,486500.0,-0.0023697224410048623,2.89089988521253,-0.12396672068197975,23.92345512827822,33.0940498617347,2.8462703139389447,3.76282033310061,3.516480604131381,5.320428829722825,8.983027968541911,1.0699996948242188,-0.8361867199782296,-3.3820007324218757,-6.563590352441771,-0.20041111240198006,-4.972795542431825,-1.791205922411926,4.919315348315429,17.159743279135036,-16.06920153756392,1.5907948100099478,4,1.7900009155273438,2.5400009155273438,2.755000591278076,3.9200010299682617,-2.299999237060547,0,-0.1762469937737977,-1.1916190780757416,21.100000381469727,-1.6293724015680209,22.399999618530273,1.0202005411856956,22.459999084472656,-0.1762469937737977
2779,2002-04-09,22.100000381469727,22.60000038146973,21.0,21.09000015258789,827500.0,0.04988129132853136,-1.68907506455331,6.733351983011838,34.308226074534986,32.73751274858297,1.6184420848579784,2.456800692675081,2.3255173294750264,4.2962180409267035,9.654468098805198,1.6000003814697301,-1.1011426690300468,-2.0894995689392104,-5.201571253987126,1.0225721161087051,-3.645535411463168,-0.5334637264152526,3.290382775886229,49.10486320260921,12.00310889394126,1.556035842523957,4,0.7399997711181641,1.489999771118164,1.6024994850158691,2.869999885559082,-3.450000762939453,1,-0.20995480619482676,2.89089988521253,21.049999237060547,-1.1916190780757416,21.100000381469727,-1.6293724015680209,22.399999618530273,-0.20995480619482676
2780,2002-04-10,23.26000022888184,23.399999618530273,22.049999237060547,22.149999618530273,513500.0,0.05248867997236517,-1.0610671240415948,1.0990102562456245,45.66161171285192,32.84507134989714,0.2425246246387367,1.1153461708952364,1.05576056745414,3.145863373060184,10.128814119829608,1.3500003814697266,-1.2047132072658187,-0.7779996871948214,-3.751444386032489,2.195445011642846,-2.264722036613655,0.7087226622240124,1.6093446432560974,95.6521919409173,51.84906969424941,1.486722349418833,4,-0.42000007629394887,0.32999992370605113,0.44999933242797496,1.710000038146969,-5.700000762939453,2,-0.16165091108696827,-1.68907506455331,22.100000381469727,2.89089988521253,21.049999237060547,-1.1916190780757416,21.100000381469727,-0.16165091108696827
2781,2002-04-11,22.399999618530273,23.43000030517578,22.25,23.06999969482422,448800.0,-0.03697337067450701,-1.4329920422212565,-0.6036033404357668,36.12622449545051,32.289063068808645,0.7695896185665916,1.8081474936423163,1.8169593122063006,4.005656413553698,10.910814605896938,1.1800003051757812,-1.2683761836937038,-1.473000240325927,-4.424282613628904,1.47828213297705,-2.9486414269774173,0.0026409463255632204,2.0004107969114493,68.30767118013821,26.02713453920184,1.4756411866514885,4,0.3900003433227539,1.1900005340576172,1.3924999237060547,2.570000648498535,-3.9099998474121094,3,-0.1687499483781193,-1.0610671240415948,23.26000022888184,-1.68907506455331,22.100000381469727,2.89089988521253,21.049999237060547,-0.1687499483781193
2782,2002-04-12,23.239999771118164,23.43000030517578,22.0,22.489999771118164,350400.0,0.037500007450580686,1.5309715990993271,-1.119402857606477,42.62295114004097,32.940254760434776,-0.3852686273425796,0.8328533846206092,0.9032895956532201,3.170490788413076,11.796480826357184,1.4300003051757812,-1.3122624889769803,-0.5200000762939467,-3.3806588492698566,2.340658696681963,-1.9503294627819017,0.9103293101940082,0.7383696332969656,94.15382972130408,50.0438554617766,1.4303293864879558,4,-0.5249996185302734,0.35000038146972656,0.6374998092651367,1.7300004959106445,-5.469999313354492,4,-0.2469879443911024,-1.4329920422212565,22.399999618530273,-1.0610671240415948,23.26000022888184,-1.68907506455331,22.100000381469727,-0.2469879443911024
2783,2002-04-15,23.6299991607666,23.79999923706055,22.78000068664551,23.239999771118164,406500.0,0.016781385262021997,1.7945183288479858,0.5199991861979166,46.47599420275286,34.74472143139044,-1.1729603053066207,0.33396239816572404,0.48615476798194024,2.777583544419471,12.410646137193556,1.019998550415039,-1.4482988254030076,-0.050000667572021484,-2.825798397874699,2.7257970627306563,-1.4378995327233604,1.3378981975793174,-3.4499988555908203,93.92856704945336,45.49236791895716,1.3878988651513384,4,-1.4949989318847656,-0.03999900817871094,0.1550006866455078,1.340001106262207,-7.0000000000000036,0,-0.23275498075902468,1.5309715990993271,23.239999771118164,-1.4329920422212565,22.399999618530273,-1.0610671240415948,23.26000022888184,-0.23275498075902468
2784,2002-04-16,23.989999771118164,24.420000076293945,23.649999618530273,23.70000076293945,467100.0,0.015234897297384586,-2.9487071642710774,0.7435883641770114,45.81179348491783,36.64778552945327,-1.616758370193299,-0.14532660732675495,0.06847024356638087,2.3798548395766304,12.916861093184867,0.7900009155273438,-1.5624068356633032,0.38099994659423686,-2.2786946075178633,3.040694500706337,-0.9488473304618132,1.710847223650287,-3.7375994873046885,82.23139290828885,32.75265498356805,1.32984727705605,4,-1.6899995803833008,-0.39999961853027344,-0.2049999237060547,0.9800004959106445,-6.959999084472656,1,-0.21842433601965516,1.7945183288479858,23.6299991607666,1.5309715990993271,23.239999771118164,-1.4329920422212565,22.399999618530273,-0.21842433601965516
2785,2002-04-17,23.28000068664551,24.399999618530273,23.11000061035156,24.399999618530273,283800.0,-0.029595626979848078,1.3035718543193036,-3.8620784909531576,41.321498995256285,37.992115313647616,-0.8696642372342964,0.4615340921664206,0.7874273587026046,3.0560767657833843,13.405652690374586,1.2899990081787145,-1.7151905714357518,-0.24849920272826864,-2.841569221522956,2.344570816066419,-1.5450342121256107,1.0480358066690734,-2.860896411132817,52.892588689738375,5.073124098742092,1.2965350093973438,4,-0.9800004959106481,0.259999275207516,0.504999160766598,1.6899995803832972,-4.290000915527347,2,-0.19888320152718986,-2.9487071642710774,23.989999771118164,1.7945183288479858,23.6299991607666,1.5309715990993271,23.239999771118164,-0.19888320152718986
2786,2002-04-18,23.940000534057614,23.940000534057614,22.86000061035156,23.70000076293945,145900.0,0.02835050807325401,8.000007947293549,-0.21428571428571497,45.11628261832302,40.152004205822955,-1.4396351315886946,-0.21915279850006542,0.14166046180302416,2.3715428979242787,13.44769474961096,1.0799999237060547,-1.6390417288491257,0.41750059127807404,-2.170942491868175,3.005943674424323,-0.8767209502950486,1.7117221328511967,-3.3608604265136677,80.16530879736928,31.316494107038082,1.2942215415731242,4,-1.6400003433227504,-0.49999999999999645,-0.15500068664550426,1.029999732971195,-6.780000686645504,3,-0.2664996209602789,1.3035718543193036,23.28000068664551,-2.9487071642710774,23.989999771118164,1.7945183288479858,23.6299991607666,-0.2664996209602789
2787,2002-04-19,22.959999084472656,24.06999969482422,22.95000076293945,23.399999618530273,730300.0,-0.040935732152168725,-3.869590456563955,-1.833337306980108,39.32980759834406,41.863821146941376,-0.18779515489329768,0.6367659362919262,1.2086192191969118,3.3130790178590104,13.33276087574765,1.1199989318847692,-1.4850287241799265,-0.4630007743835449,-2.972176435402627,2.046174886635537,-1.7175886048930877,0.7915870561259979,-2.22722457817871,10.975516147340219,-31.28890218916236,1.2545878305095417,4,-0.2499990463256836,0.26000118255615234,0.8250007629394531,2.0100011825561523,-5.009998321533203,4,-0.19468638900675983,8.000007947293549,23.940000534057614,1.3035718543193036,23.28000068664551,-2.9487071642710774,23.989999771118164,-0.19468638900675983
2788,2002-04-22,22.899999618530273,23.290000915527344,21.780000686645508,22.899999618530273,386300.0,-0.002613217261971057,2.8717825825414605,-0.0,47.14587341418932,43.290226406902974,0.18128851833964532,0.5866527742025838,1.3299141931732166,3.325890178198776,14.069758346645687,1.510000228881836,-1.3286666795679487,-0.43400020599365163,-2.8809480738013313,2.012947661814028,-1.6574741398974915,0.7894737279101882,-2.0197360894363285,42.42421177354564,-4.972127591439978,1.2234739339038392,4,0.20000076293945312,0.04000091552734375,1.3600001335144043,2.070000648498535,-5.70999908447266,0,-0.22401743433285903,-3.869590456563955,22.959999084472656,8.000007947293549,23.940000534057614,1.3035718543193036,23.28000068664551,-0.22401743433285903
2789,2002-04-23,21.76000022888184,22.85000038146973,21.63999938964844,22.6200008392334,379600.0,-0.0497816335650052,-1.1999972256805027,-100.0,46.36175262721391,43.36801984183208,1.416999608944252,1.6074443241420617,2.464421488476173,4.403609582047999,14.573924874306844,1.2600002288818324,-1.0240041599162417,-1.4459996223449672,-3.94309182566629,1.0510925809763556,-2.6945457240056285,-0.19745352068430577,-0.738147237899895,4.347856133403829,-45.70204549986091,1.2485461016606605,4,1.269999504089352,1.1800003051757777,3.090000152587887,3.210000038146969,-4.460000991821293,1,-0.23575372307699893,2.8717825825414605,22.899999618530273,-3.869590456563955,22.959999084472656,8.000007947293549,23.940000534057614,-0.23575372307699893
2790,2002-04-24,22.01000022888184,22.399999618530273,21.56999969482422,21.6299991607666,209900.0,0.011488970467388837,-2.3199996948242188,-0.4418613935167995,48.012235805031295,44.68868776511883,1.0851560926855832,1.1991906298629793,2.1733580375601598,4.1065214830953884,15.389283696625897,0.8299999237060547,-0.6724736666364102,-1.056499671936031,-3.4895552047696192,1.3765558608975574,-2.273027438352827,0.16002809448076505,-0.8522213544874155,17.60002136230483,-34.13251642330485,1.2165277664167948,4,0.9849996566772425,0.9300003051757777,3.089999675750729,2.960000038146969,-5.489999771118168,2,-0.22626076739888012,-1.1999972256805027,21.76000022888184,2.8717825825414605,22.899999618530273,-3.869590456563955,22.959999084472656,-0.22626076739888012
2791,2002-04-25,20.51000022888184,21.950000762939453,20.01000022888184,21.899999618530273,585100.0,-0.06815083981833303,1.6040246290915094,-3.657882848968485,47.052946919699316,45.18090951841421,2.557851142210037,2.469000393321405,3.5782337655796184,5.55693911331981,16.569198870793905,2.0,-0.5172433228394802,-2.3299996376037555,-4.831948155282557,0.17194888007504616,-3.580973896443158,-1.079025378764353,3.909999847412106,12.315272555927379,-43.44677012490704,1.2509742588394017,4,1.7049999237060511,2.345000267028805,4.529999732971188,4.460000038146969,-4.94999980926514,3,-0.07411021164315912,-2.3199996948242188,22.01000022888184,-1.1999972256805027,21.76000022888184,2.8717825825414605,22.899999618530273,-0.07411021164315912
2792,2002-04-26,19.96999931335449,20.989999771118164,19.8700008392334,20.36000061035156,499700.0,-0.02632866452955618,-2.7966178405516913,0.28057659586146405,44.85714415465868,45.00103729084819,2.889035473728324,2.7548763121160498,4.048724087443627,6.035890310861088,18.250815591942736,1.1199989318847656,-0.5878808655105594,-2.619000530242925,-5.218116926030763,-0.01988413445508641,-3.918558728136844,-1.3194423323490057,4.361800765991216,2.923931926617169,-55.33664530757625,1.2995581978939186,4,2.1750011444091832,2.815001487731937,4.885000705718998,5.00000095367432,-4.579998970031733,4,-0.140711044695092,1.6040246290915094,20.51000022888184,-2.3199996948242188,22.01000022888184,-1.1999972256805027,21.76000022888184,-0.140711044695092
2793,2002-04-29,19.25,19.670000076293945,17.5,19.61000061035156,576200.0,-0.03605404797750822,8.041675607371909,0.9230754182703738,35.988198819619384,43.90952677248169,3.265830606115774,3.153780551308408,4.701018865617378,6.7015296926685295,20.31118400176884,2.4699993133544886,-0.5106157990234585,-3.0324998855590835,-5.690895799445869,-0.37410397167229803,-4.361697842502476,-1.7033019286156907,4.903328109741214,32.71027804149889,-25.605137524070912,1.329197956943392,4,1.6999998092651367,2.3500003814697266,5.5625,5.720000267028809,-3.9200000762939453,0,-0.06753242789924918,-2.7966178405516913,19.96999931335449,1.6040246290915094,20.51000022888184,-2.3199996948242188,22.01000022888184,-0.06753242789924918
2794,2002-04-30,20.649999618530273,20.920000076293945,18.280000686645508,18.780000686645508,998100.0,0.07272725291066351,1.190871001492639,-5.194432670707465,37.46397382993043,43.48091286522326,1.4999651476884104,1.616945602975882,3.2446407179439767,5.259709037345168,21.2565252593341,2.6399993896484375,-0.5376413483084974,-1.4930002212524407,-4.188205362600186,1.2022049200953049,-2.8406027919263117,-0.14539765057856968,3.104128804626466,64.28571150532247,10.251424172197389,1.347602570673872,4,0.13500022888183594,0.8500003814697266,4.137500286102295,4.320000648498535,-6.589999198913574,1,-0.16755443817867344,8.041675607371909,19.25,-2.7966178405516913,19.96999931335449,1.6040246290915094,20.51000022888184,-0.16755443817867344
2795,2002-05-01,19.940000534057614,21.309999465942386,19.200000762939453,21.299999237060547,774100.0,-0.03438252288564414,2.057970994461764,-0.7272724490982436,38.01169840686166,42.691514619505334,1.8845406106896085,2.2434980762686827,3.9346264691603174,5.915988995310915,21.226145205890457,2.1099987030029332,-0.6723719651613038,-2.0769993782043485,-4.940189313130126,0.7861905567214293,-3.5085943456672375,-0.6454044107414596,3.4388801837097205,54.83146327475838,2.4951496800690336,1.431594967462889,5,0.8449993133544957,1.5599994659423864,4.79749965667725,5.029999732971195,-5.510000228881834,2,-0.13239725307368633,1.190871001492639,20.649999618530273,8.041675607371909,19.25,-2.7966178405516913,19.96999931335449,-0.13239725307368633
2796,2002-05-02,19.059999465942386,20.0,19.0,19.989999771118164,357800.0,-0.04413244957602591,1.1052614671715448,0.68382440595149,29.70873487963145,41.622506539648384,2.234497830634975,3.0150269208712324,4.736263774676093,6.714573754619309,20.804706425216512,1.0,-0.872087492098963,-2.790000438690182,-5.934894435063036,0.35489355768267217,-4.362447436876607,-1.2175534405037567,3.966148408758908,40.94487361185305,-5.8497461440766685,1.5724469981864269,5,1.3350009918212855,2.4400005340576136,5.567500591278073,5.910000801086422,-4.359999656677251,3,-0.13326333050099737,2.057970994461764,19.940000534057614,1.190871001492639,20.649999618530273,8.041675607371909,19.25,-0.13326333050099737
2797,2002-05-03,18.799999237060547,19.059999465942386,18.25,18.76000022888184,597000.0,-0.013641145654092246,1.8928579943528563,-0.0430096721002121,26.253687868868894,39.301152590168336,2.058856367294002,3.261079170055954,4.951304081290257,6.877566499378595,20.216816672284605,0.8099994659423864,-0.9918145640537297,-2.935000610351562,-6.351822963118153,0.48182174241502906,-4.643411786734855,-1.2265894339682681,3.894579765158671,34.120719666268975,-6.43451634264602,1.708411176383295,5,1.3750009536743164,2.700000762939453,5.687500953674316,6.170001029968262,-4.439999580383303,4,-0.1723403696238891,1.1052614671715448,19.059999465942386,2.057970994461764,19.940000534057614,1.190871001492639,20.649999618530273,-0.1723403696238891
2798,2002-05-06,17.34000015258789,19.040000915527344,17.309999465942386,19.040000915527344,346200.0,-0.07765952892139227,1.0352949096253703,-42.50107291021311,20.496892307562078,36.42727922131813,2.9583285428230077,4.668225742582592,6.35393139941937,8.24721026100308,19.384978463914106,1.7300014495849574,-1.2711675432135578,-4.2094997406005845,-8.146190791008525,-0.27280869019264387,-6.177845265804553,-2.241154215396616,5.042904109498174,0.7500171661376065,-33.106923454967486,1.9683455252039699,5,2.5149993896484375,4.0149993896484375,7.147500038146973,7.34999942779541,-3.5399999618530256,0,-0.11245673541554779,1.8928579943528563,18.799999237060547,1.1052614671715448,19.059999465942386,2.057970994461764,19.940000534057614,-0.11245673541554779
2799,2002-05-07,17.459999084472653,17.84000015258789,16.579999923706055,17.319999694824222,439600.0,0.006920353565674775,1.7999957614546687,-0.0823525451873086,22.752797400433366,33.620674954140576,2.418567774186201,4.408829090057136,6.198693952421134,8.060587212205288,19.90601891340894,1.260000228881836,-1.4238508940061791,-3.8575007438659696,-8.185081409909785,0.47007992217784533,-6.021291076887877,-1.6937104108440622,4.517072793921919,18.604635220546694,-12.31383403846953,2.163790333021908,5,1.8050012588501012,3.4550008773803746,7.027501106262211,7.085000991821293,-3.2099990844726527,1,-0.12199308547849963,1.0352949096253703,17.34000015258789,1.8928579943528563,18.799999237060547,1.1052614671715448,19.059999465942386,-0.12199308547849963
2800,2002-05-08,19.5,19.5,17.270000457763672,17.600000381469727,420800.0,0.11683854653472125,1.347368410485601,13.571485013624667,31.592036771658897,31.902796048802756,-0.016672709588977597,2.184706302079828,4.124188847520081,5.977922011171366,20.63725719074936,2.229999542236328,-1.6689363593872173,-1.6294998168945298,-5.928358936882503,2.6693593030934437,-3.7789293768885166,0.5199297430994569,1.9373646829257183,85.38011728520716,58.18395768123219,2.149429559993987,5,-0.5550003051757812,1.0,4.885000228881836,5.045000076293945,-4.539999961853027,2,-0.2789743374555539,1.7999957614546687,17.459999084472653,1.0352949096253703,17.34000015258789,1.8928579943528563,18.799999237060547,-0.2789743374555539
2801,2002-05-09,18.6200008392334,19.780000686645508,18.600000381469727,19.489999771118164,445900.0,-0.045128162090595,-1.5934076989826076,-0.4578942666092454,31.856190344507752,30.458245625452655,0.6336736846999216,2.9165294847693346,4.961003394779304,6.7986892568427635,21.358001719648236,1.1800003051757812,-1.8668184353596118,-2.3204990386962905,-6.715469778518525,2.074471701125944,-4.517984408607408,-0.12301366878517328,2.331627367770352,63.75001341104187,33.07680734225386,2.1974853699111163,5,0.3249988555908203,1.8799991607666016,5.427499294281006,5.73499870300293,-2.220001220703125,3,-0.22502687138601252,1.347368410485601,19.5,1.7999957614546687,17.459999084472653,1.0352949096253703,17.34000015258789,-0.22502687138601252
2802,2002-05-10,17.5,18.88999938964844,17.40999984741211,18.88999938964844,339800.0,-0.06015041830038448,1.1294966792908445,1.5977024094008327,29.26267196720181,29.71096486407292,1.5270441114728754,3.7781635536587252,6.0384218288090885,7.853621467317954,22.144689178243176,1.4799995422363317,-2.1583718935571667,-3.15349988937378,-7.664348959901485,1.3573491811539249,-5.4089244246376325,-0.8980753541099276,3.0144653786739823,28.749995529652704,-0.41874411291971114,2.255424535263853,5,1.4449996948242188,3.0,6.3550004959106445,6.854999542236328,-1.6000003814697266,4,-0.16000001089913518,-1.5934076989826076,18.6200008392334,1.347368410485601,19.5,1.7999957614546687,17.459999084472653,-0.16000001089913518
2803,2002-05-13,18.1299991607666,18.709999084472656,17.049999237060547,17.110000610351562,478800.0,0.035999952043805905,-1.9122771207099345,-0.7338122289917101,35.49160049899051,29.491812271746266,0.8062512426296564,2.8617127965511315,5.356163990629636,7.1433539628104405,23.3497640773523,1.6599998474121094,-2.3362022133240217,-2.2485007286071763,-6.6649261673483835,2.167924710134031,-4.45671344797778,-0.04028800923657272,1.9910196724105873,48.437464609750606,15.462775710079157,2.208212719370603,5,0.8150005340576172,2.3700008392333984,5.430001258850098,6.225000381469727,-2.7099990844726562,0,-0.207942618786638,1.1294966792908445,17.5,-1.5934076989826076,18.6200008392334,1.347368410485601,19.5,-0.207942618786638
2804,2002-05-14,18.75,19.549999237060547,18.290000915527344,18.299999237060547,384500.0,0.034197510641648776,-4.361724577337327,0.4411778455531599,37.34471878378675,29.41770342473794,-0.12472365557026421,1.9278584551220384,4.631036022541725,6.437093234775531,24.908605340376628,1.4200000762939453,-2.443508890097693,-1.366499900817871,-5.493026807490612,2.7600270058548695,-3.429763354154243,0.696763552518501,1.0169169422300754,62.27105715265837,26.221710810788828,2.0632634533363707,5,-0.46000003814697266,1.75,4.465000152587891,5.604999542236328,-4.1800003051757795,1,-0.26399998982747386,-1.9122771207099345,18.1299991607666,1.1294966792908445,17.5,-1.5934076989826076,18.6200008392334,-0.26399998982747386
2805,2002-05-15,18.649999618530273,18.950000762939453,18.1299991607666,18.950000762939453,224600.0,-0.0053333536783853885,4.46665649417943,-0.6666680795151104,41.898951722478756,30.77217196283209,-0.2536247373175229,1.7530874675006203,4.61097415854092,6.440434877463851,26.188381196411626,0.8200016021728516,-2.3961384578420954,-1.2350002288818374,-5.127100347707614,2.6570998899439378,-3.181050288294724,0.7110498305310493,0.8999996185302734,58.608041461405556,18.748635795754744,1.9460500594128878,5,-0.4699993133544922,1.8500003814697266,4.565000534057617,5.704999923706055,-4.989999771118164,2,-0.23592491734737198,-4.361724577337327,18.75,-1.9122771207099345,18.1299991607666,1.1294966792908445,17.5,-0.23592491734737198
2806,2002-05-16,17.559999465942386,18.81999969482422,17.559999465942386,18.780000686645508,207100.0,-0.05844504959157659,-1.0655720789453997,4.066655222618514,39.98337451388767,32.297692701167506,0.6718796069628326,2.4670960372671793,5.526118117044003,7.425019649129492,27.455822879990837,1.2600002288818324,-2.5056156091154804,-2.006000328063962,-5.526839981650156,1.5148393255222317,-3.766420154857059,-0.24558050127086517,1.9899997711181605,20.40000915527358,-23.134638757324225,1.7604198267930975,5,0.6200008392333949,2.9400005340576136,5.655000686645504,6.510000228881832,-3.4699993133544957,3,-0.14806375323860987,4.46665649417943,18.649999618530273,-4.361724577337327,18.75,-1.9122771207099345,18.1299991607666,-0.14806375323860987
2807,2002-05-17,18.489999771118164,19.049999237060547,17.850000381469727,18.010000228881836,490200.0,0.05296129461618215,-2.0,-0.39344185406608917,46.89542384357247,35.23086287183533,-0.3427637881619958,1.2490854552176245,4.456832490158629,6.380369619619355,28.84246817842884,1.4899997711181605,-2.565357535094254,-0.8525000572204604,-4.015509335116189,2.310509220675268,-2.4340046961683264,0.7290045817274056,0.7629995346069336,57.60002136230469,12.171698043094096,1.5815046389478649,5,-0.3099994659423828,2.010000228881836,4.700000286102295,5.444999694824219,-5.219999313354492,4,-0.11303408212327415,-1.0655720789453997,17.559999465942386,4.46665649417943,18.649999618530273,-4.361724577337327,18.75,-0.11303408212327415
2808,2002-05-20,17.770000457763672,18.649999618530273,17.739999771118164,18.59000015258789,203900.0,-0.038939930896005115,-1.0681789611031398,-1.708334326745027,37.543255649571854,36.87424712173961,0.49689989516561184,1.6496298512409382,5.0143802074108095,6.991545486944091,29.522714235142256,0.9099998474121094,-2.477962432234449,-1.3159994125366197,-4.069870811171086,1.4378719860978464,-2.6929351118538527,0.06093628678061336,1.279998779296875,10.552814873103634,-31.14804002167343,1.3769356993172324,5,0.6449995040893555,2.729999542236328,5.382499694824219,5.924999237060547,-3.470000267028807,0,-0.10523358419028062,-2.0,18.489999771118164,-1.0655720789453997,17.559999465942386,4.46665649417943,18.649999618530273,-0.10523358419028062
2809,2002-05-21,16.629999160766598,18.450000762939453,16.600000381469727,17.959999084472656,378200.0,-0.06415313830220026,-1.661875873917166,1.6219517301054203,36.19682689771617,37.38589046907931,1.6838601288341977,2.514519418529705,5.94857612158329,8.018023255650544,30.34312256174743,1.8500003814697266,-2.361601378207034,-2.1995006561279347,-4.858701268129224,0.4596999558733543,-3.529100962128581,-0.8699003501272884,2.420000076293949,1.2244405432441396,-37.21205323133961,1.329600306000645,5,1.5600013732910192,3.870000839233402,6.232501029968265,6.740000724792484,-2.1999988555908185,1,-0.07276002077782873,-1.0681789611031398,17.770000457763672,-2.0,18.489999771118164,-1.0655720789453997,17.559999465942386,-0.07276002077782873
2810,2002-05-22,17.030000686645508,17.479999542236328,16.0,16.790000915527347,690300.0,0.02405300938454591,1.5964961593610034,-0.18045096607930527,41.18158817318125,38.42204578337636,1.0020158609813947,1.8153745752643076,5.36445102740074,7.5071087233808385,31.254529611450355,1.4799995422363281,-2.006867515719783,-1.5504991531372063,-3.86618920501353,0.7651908987391174,-2.708344179075368,-0.39265412719904447,1.7729986190795906,33.770522763742605,-4.169038435828384,1.157845025938162,5,0.7449989318847656,3.169999122619629,5.914999485015869,6.339999198913574,-2.520000457763672,2,-0.1444510212938721,-1.661875873917166,16.629999160766598,-1.0681789611031398,17.770000457763672,-2.0,18.489999771118164,-0.1444510212938721
2811,2002-05-23,18.989999771118164,19.649999618530273,16.579999923706055,17.200000762939453,480300.0,0.11509095745425535,-1.0264019796134063,7.458336313568525,50.71915412487574,40.80609935645124,-1.0057441927469348,-0.27862298344453507,3.258327884479975,5.443753504328804,30.703034268673147,3.0699996948242188,-1.6461111912100321,0.48549995422363423,-1.6568399053128893,2.6278398137601577,-0.5856699755446293,1.5566698839918978,-2.989999771118164,81.91781050985786,41.6984500432836,1.0711699297682622,5,-1.1649999618530273,1.0450000762939453,3.9300003051757812,4.380000114440918,-5.119999885559082,3,-0.28067403833318816,1.5964961593610034,17.030000686645508,-1.661875873917166,16.629999160766598,-1.0681789611031398,17.770000457763672,-0.28067403833318816
2812,2002-05-24,17.15999984741211,19.270000457763672,17.149999618530273,19.270000457763672,521500.0,-0.09636650583268025,1.0094788871934683,-1.178771943845068,49.337259643205066,42.34450592803063,0.8615566733361213,1.4019432682189503,4.924373838013295,7.171959373503725,30.048118329775512,2.1200008392333984,-1.5611785301697942,-1.2039999961853027,-3.309925565632227,0.9019255732616216,-2.256962780908765,-0.15103721146184057,-1.1599998474121094,31.780821058803305,-12.876319106028596,1.0529627847234626,5,0.6649999618530273,2.875,5.710000514984131,6.210000038146973,-4.109999656677244,4,-0.17890441271112267,-1.0264019796134063,18.989999771118164,1.5964961593610034,17.030000686645508,-1.661875873917166,16.629999160766598,-0.17890441271112267
2813,2002-05-28,17.950000762939453,18.649999618530273,17.129999160766598,17.639999389648438,376900.0,0.0460373497990727,-1.2857118272661496,-0.1469200396294502,51.719303674716976,43.94168202702288,0.04843090032772679,0.5370930855935541,3.9849227097310624,6.287556898921718,28.31141208111888,1.5200004577636754,-1.400690140728205,-0.34899911880493306,-2.4197366408670895,1.7217384032572234,-1.3843678798360095,0.6863696422261434,-1.8770007705688485,53.42468402023148,5.246031329167856,1.0353687610310778,5,-0.1250009536743164,1.6949996948242188,5.0149993896484375,5.419999122619629,-5.80000114440918,1,-0.26072423990300686,1.0094788871934683,17.15999984741211,-1.0264019796134063,18.989999771118164,1.5964961593610034,17.030000686645508,-0.26072423990300686
2814,2002-05-29,17.190000534057614,18.25,17.190000534057614,18.25,285500.0,-0.04233984382056277,1.0000000000000067,-3.4193379683750806,41.09483843937448,43.85233610667796,0.6301399932602294,1.079958143208561,4.5777572815242955,6.9584758120836625,27.62816772164607,1.0599994659423864,-1.101404016552305,-0.9359993934631383,-2.7407814075717027,0.8687826206454261,-1.8383904005174223,-0.03360838640885433,-1.045460549163817,32.602757765130534,-10.421124758924734,0.9023910070542824,5,0.6349992752075231,2.2349996566772496,5.829999923706058,6.179999351501468,-4.190000534057614,2,-0.16812101533079937,-1.2857118272661496,17.950000762939453,1.0094788871934683,17.15999984741211,-1.0264019796134063,18.989999771118164,-0.16812101533079937
2815,2002-05-30,17.299999237060547,17.649999618530273,16.799999237060547,16.950000762939453,176500.0,0.006398993576818057,-1.6153796495181756,-0.3301874060945207,44.59015855222891,44.364200999826984,0.3447604620667981,0.8032176361800722,4.3151882559777945,6.757214988094418,27.31851970209147,0.8500003814697266,-0.9478701098490383,-0.6940006256103501,-2.3171930395607276,0.9291917883400274,-1.505596832585539,0.11759558136483861,-1.0853500594940222,23.452748694677563,-16.24925470369534,0.8115962069751894,5,0.5250005722045898,1.9000005722045898,5.685000896453857,6.290000915527344,-4.709999084472656,3,-0.16589589933256033,1.0000000000000067,17.190000534057614,-1.2857118272661496,17.950000762939453,1.0094788871934683,17.15999984741211,-0.16589589933256033
2816,2002-05-31,16.520000457763672,17.600000381469727,16.520000457763672,17.309999465942386,228100.0,-0.04508663662978318,-1.7341804547221424,-2.2571498637602283,45.868467572501764,44.2500947474858,1.0747418717533854,1.457917467011427,4.9571648612781765,7.450069775802248,26.95294368742369,1.0799999237060547,-0.8843357307764173,-1.3469994544982917,-3.0158357337986637,0.3218368248020802,-2.1814175941484777,-0.5125813148481058,-0.23664427137787314,0.0,-39.39008233019166,0.8344181396501861,5,1.3049993515014648,2.4549999237060547,6.447499752044678,7.069999694824219,-4.070000648498537,4,-0.12167071266255469,-1.6153796495181756,17.299999237060547,1.0000000000000067,17.190000534057614,-1.2857118272661496,17.950000762939453,-0.12167071266255469
2817,2002-06-03,15.5600004196167,17.020000457763672,15.5,16.799999237060547,865400.0,-0.058111380844170335,-1.2352953551140446,1.5696207268697402,39.458579050476914,44.46290845869746,1.760554601952677,2.279616380531067,5.736449931285868,8.307038145774392,26.41175251011232,1.5200004577636719,-0.9335641139259785,-2.144999551773072,-4.045453697270506,-0.2445454062756358,-3.095226624521789,-1.1947724790243548,4.089999198913574,1.9047754565981252,-34.83966984962456,0.9502270727487178,6,2.0149993896484375,2.844999313354492,6.974999904632568,7.944999694824219,-4.200000762939455,0,-0.10861185658626404,-1.7341804547221424,16.520000457763672,-1.6153796495181756,17.299999237060547,1.0000000000000067,17.190000534057614,-0.10861185658626404
2818,2002-06-04,15.390000343322756,15.989999771118164,14.75,15.539999961853027,485500.0,-0.010925454480041119,1.3619060421215545,0.12096754966225141,35.68995123832654,44.40658894098751,1.740478068550912,2.4201176065078283,5.728737925989725,8.378997567863662,25.567445473102296,1.239999771118164,-0.8799860246292077,-2.2174996376037566,-4.378959755858409,-0.056039519349106115,-3.2982296967310827,-1.1367695784764305,4.176999282836912,18.285724094935876,-14.600650132452817,1.0807300591273252,6,1.809999465942381,2.6399993896484357,7.075000286102293,8.045000076293944,-3.6100006103515625,1,-0.1520467901485879,-1.2352953551140446,15.5600004196167,-1.7341804547221424,16.520000457763672,-1.6153796495181756,17.299999237060547,-0.1520467901485879
2819,2002-06-05,15.329999923706055,15.800000190734865,15.149999618530273,15.600000381469727,309500.0,-0.003898662656153462,-1.0634903815296362,1.800007629413955,35.811968041316106,43.809964481891384,1.7843214245817656,2.4373248785005757,5.618270687020313,8.31773809852768,24.388582438585193,0.6500005722045916,-1.01059195250539,-2.1710000991821303,-4.560890073670798,0.21888987530653914,-3.365945086426464,-0.9760551119377965,4.044319717407227,20.0,-9.234837083983024,1.1949449872443347,6,1.869999885559082,2.6999998092651367,5.945000171661377,6.920000076293945,-2.9600000381469727,2,-0.2074364201566813,1.3619060421215545,15.390000343322756,-1.2352953551140446,15.5600004196167,-1.7341804547221424,16.520000457763672,-0.2074364201566813
2820,2002-06-06,14.0600004196167,15.5,14.050000190734865,15.5,399200.0,-0.08284406460599192,1.013889210827648,5.333322736970005,35.269364425042355,42.0933211819099,2.8929458139735935,3.4560714196835605,6.684056166116022,9.441575205610526,24.720942507776087,1.449999809265135,-1.001857162406548,-3.1689996242523186,-5.824471611945494,-0.513527636559143,-4.496735618098906,-1.8412636304057308,5.1293464358520495,0.2816965730856505,-28.828497771897364,1.3277359938465878,6,2.5999999046325684,3.6199994087219274,7.0824995040893555,8.1899995803833,-1.390000343322754,3,-0.07539120824902479,-1.0634903815296362,15.329999923706055,1.3619060421215545,15.390000343322756,-1.2352953551140446,15.5600004196167,-0.07539120824902479
2821,2002-06-07,14.43000030517578,14.699999809265135,12.260000228881836,13.289999961853027,739400.0,0.026315780548829215,1.9047625264886021,-0.7916671357774323,32.06713968464719,40.17441896429235,2.0205712385544974,2.9050139234304933,6.102194080573378,8.936938250810917,25.52887911792156,2.439999580383299,-0.8777870740329519,-2.589499711990358,-5.4370835675456295,0.25808414356491305,-4.013291639767994,-1.1657077842127226,4.450985750408938,45.58823470484779,19.252252938456255,1.4237919277776352,6,1.0249996185302752,1.6999998092651385,6.712499618530275,7.8199996948242205,-0.9400005340576154,4,-0.12751213538976258,1.013889210827648,14.0600004196167,-1.0634903815296362,15.329999923706055,1.3619060421215545,15.390000343322756,-0.12751213538976258
2822,2002-06-10,14.699999809265135,14.960000038146973,14.4399995803833,14.520000457763672,647200.0,0.018710983948663662,-2.0588162696309014,0.15789412043229745,35.87856172575924,38.41433652551927,1.5253284638872646,2.5449719526766703,5.620713587663017,8.528353386984572,25.75054003381932,0.5299997329711932,-0.8590844837689815,-2.179500198364261,-5.197819233715739,0.8388188369872172,-3.6886597160399983,-0.6703406806885219,3.6513073801833524,65.41554637619052,35.55123553089379,1.5091595176757386,6,0.555000305175783,1.320000648498537,6.247500419616701,7.550000190734865,-0.6599998474121076,0,-0.1530612264757899,1.9047625264886021,14.43000030517578,1.013889210827648,14.0600004196167,-1.0634903815296362,15.329999923706055,-0.1530612264757899
2823,2002-06-11,14.359999656677244,15.0,14.239999771118164,14.829999923706055,1050400.0,-0.02312926238091484,-1.1408456001364695,-2.611122001875602,38.72889876930542,38.15145433995605,1.4556059266134707,2.727913202698131,5.728348870534598,8.730056586488198,25.855867789067826,0.7600002288818359,-1.1530710779130047,-2.331000375747683,-5.4881868520583,0.8261861005629356,-3.9095936139029934,-0.7524071375923747,3.5040029759259124,59.32201837358648,24.767741143909134,1.5785932381553092,6,0.5950002670288104,1.6600008010864276,6.477500438690187,7.890000343322756,-1.1300001144409162,1,-0.20891365401983364,-2.0588162696309014,14.699999809265135,1.9047625264886021,14.43000030517578,1.013889210827648,14.0600004196167,-0.20891365401983364
2824,2002-06-12,13.800000190734865,14.449999809265135,13.199999809265135,14.449999809265135,288400.0,-0.03899717822639259,2.846156103372509,1.3829771260330492,34.213091183879385,36.998446854583875,1.6585813388963366,3.054671489806486,6.107226886451363,9.150451798402026,26.75427602189323,1.25,-1.327657553086791,-2.643499851226805,-5.895720143242231,0.6087204407886215,-4.269609997234516,-1.0173897052190917,3.6156822495705843,47.53086637785644,12.345495324675724,1.6261101460077132,6,1.1300001144409162,2.220000267028807,6.804999351501463,8.354999542236326,-0.5,2,-0.1463768427423554,-1.1408456001364695,14.359999656677244,-2.0588162696309014,14.699999809265135,1.9047625264886021,14.43000030517578,-0.1463768427423554
2825,2002-06-13,14.25,14.489999771118164,13.3100004196167,14.039999961853027,413600.0,0.032608681380110305,2.420290055382251,-0.3230771713709754,22.82109414474418,34.43762758483304,0.8162817737535395,2.3801655567562534,5.509193541727498,8.578333671092743,27.61053417789746,1.1799993515014648,-1.617136835793083,-1.973500061035157,-5.192367209012939,1.2453670869426272,-3.582933635024048,-0.36406648704626576,2.7532278633915617,72.6277349397758,41.562806425277444,1.6094335739888919,6,0.3900003433227539,1.7700004577636719,5.840000152587891,7.539999961853027,-0.8599996566772443,3,-0.13192983259234514,2.846156103372509,13.800000190734865,-1.1408456001364695,14.359999656677244,-2.0588162696309014,14.699999809265135,-0.13192983259234514
2826,2002-06-14,14.960000038146973,15.079999923706055,13.300000190734865,14.25,590200.0,0.0498245640804893,2.7473686112591778,3.3809519484471005,35.52631232216635,34.000709059465194,-0.1545255102714158,1.5445844749355473,4.658292357825655,7.746389744701752,28.035982005221012,1.7799997329711896,-1.682446772679537,-1.1335000514984124,-4.33506065614651,2.068060553149685,-2.734280353822463,0.4672802508256364,1.6637696144838117,93.6170277524282,60.05495137632866,1.600780302324049,6,-0.8350000381469727,1.0600004196166992,4.762499809265137,6.829999923706055,-2.770000457763672,4,-0.15307486336989873,2.420290055382251,14.25,2.846156103372509,13.800000190734865,-1.1408456001364695,14.359999656677244,-0.15307486336989873
2827,2002-06-17,16.399999618530273,16.450000762939453,14.850000381469727,14.949999809265135,432600.0,0.09625665619728618,1.0645138267206877,2.0422531427596673,40.60604932660158,34.54694218038464,-1.6347522485287236,-0.06326449902303466,3.1331287490607167,6.173858290574536,28.246861534354984,1.6000003814697266,-1.7987049327736884,0.4109995365142822,-2.5914478916904073,3.413446964718972,-1.0902241775880626,1.912223250616627,-4.1399993896484375,98.46150370040199,64.62719699301823,1.5012237141023443,6,-2.044999122619629,-0.44499969482421875,3.322500228881836,5.390000343322754,-3.189999580383301,0,-0.17743901921339778,2.7473686112591778,14.960000038146973,2.420290055382251,14.25,2.846156103372509,13.800000190734865,-0.17743901921339778
2828,2002-06-18,15.899999618530273,16.5,15.710000038146973,16.469999313354492,356500.0,-0.030487805587205763,1.507932134834182,-0.3931032895191174,41.92739944698799,35.226434558792626,-1.178760207807608,0.30509917437929346,3.542010712165883,6.551603554365521,28.39859548995964,0.7899999618530273,-1.904139529261279,0.004499578475952504,-2.8785139670690967,2.8875131240210035,-1.437007194296573,1.446006351248478,-3.5561993789672854,81.81817130937455,45.852353214061935,1.4415067727725253,6,-1.5199995040893555,0.05500030517578125,3.822500228881836,5.890000343322754,-2.2100000381469727,1,-0.11698111328943395,1.0645138267206877,16.399999618530273,2.7473686112591778,14.960000038146973,2.420290055382251,14.25,-0.11698111328943395
2829,2002-06-19,15.420000076293945,16.299999237060547,15.210000038146973,15.640000343322756,258000.0,-0.030188651179395287,-2.406245669352351,0.385965587396772,38.75598157080714,35.613836463877604,-0.7651111894369791,0.7270783941776742,3.8895860703075904,6.901324245062391,28.095383608964493,1.0899991989135742,-1.857965829590288,-0.4150000095367439,-3.2838637167806155,2.4538636977071278,-1.849431863158678,1.019431844085192,-2.9099518463134775,66.25000037252904,27.515739447635973,1.4344318536219354,6,-1.0399999618530273,0.5349998474121094,4.302499771118164,6.369999885559082,-1.8199996948242188,2,-0.1420233802348958,1.507932134834182,15.899999618530273,1.0645138267206877,16.399999618530273,2.7473686112591778,14.960000038146973,-0.1420233802348958
2830,2002-06-20,14.56999969482422,15.300000190734865,14.550000190734865,15.0600004196167,378300.0,-0.05512324106771438,-1.8301901051741547,2.227273318392428,38.434156977763664,36.321282829779435,0.18421235904762234,1.4580891740925832,4.55715890562095,7.624999413045954,27.621562709540935,0.8699998855590803,-1.772035018617082,-1.1420003414154039,-4.006076179147383,1.7220754963165756,-2.5740382602813927,0.2900375774505868,-1.9003533940429715,39.68748686835094,-3.783375947725652,1.43203791886599,6,0.28000020980834783,1.3850002288818342,4.825000286102293,7.220000267028807,0.42000007629394354,3,-0.08716537616267106,-2.406245669352351,15.420000076293945,1.507932134834182,15.899999618530273,1.0645138267206877,16.399999618530273,-0.08716537616267106
2831,2002-06-21,13.65999984741211,15.390000343322756,13.619999885559082,15.390000343322756,480900.0,-0.06245709447306136,1.0462427172102864,3.5306080345969337,38.66347864730714,36.63071804328476,1.0879061800822498,2.0535937333017884,5.298120300151101,8.413596299851747,28.96793355517885,1.7700004577636737,-1.7087348219834126,-1.7855001926422123,-4.340532254407464,0.7695318691230391,-3.063016223524837,-0.5079841617595875,-0.8371393986621101,1.3888875091517963,-45.38424726337376,1.2775160308826254,6,1.190000057220459,2.2950000762939453,5.680000305175781,8.130000114440918,3.5699996948242188,4,-0.019765703302003,-1.8301901051741547,14.56999969482422,-2.406245669352351,15.420000076293945,1.507932134834182,15.899999618530273,-0.019765703302003
2832,2002-06-24,14.09000015258789,15.100000381469727,13.1899995803833,13.199999809265135,583000.0,0.031478792824235935,-3.197800263046201,-0.5144509180352996,42.476849386210006,37.0471570007186,0.6283561677125196,1.4564785147091435,4.673513117850465,7.8720832329615575,30.449870763613557,1.9100008010864258,-1.5258481828105666,-1.2019999027252197,-3.6913677118501553,1.287367906399714,-2.4466838072876875,0.042684001837248076,-1.1200541217878914,27.19034616644582,-22.22845421262531,1.244683904562467,6,0.7549996376037598,1.864999771118164,5.25,7.699999809265137,3.1100006103515625,0,-0.13484744866064602,1.0462427172102864,13.65999984741211,-1.8301901051741547,14.56999969482422,-2.406245669352351,15.420000076293945,-0.13484744866064602
2833,2002-06-25,13.270000457763672,14.520000457763672,13.149999618530273,14.300000190734865,297700.0,-0.05819728076252795,-1.157479238833575,-1.1573026243178282,39.042553364178275,37.5837639096407,1.4276077041388184,2.0109918553327137,5.272792325665883,8.596225465133738,32.00686239546206,1.3700008392333984,-1.3479768738754068,-1.7879995822906487,-4.0987942458408,0.5227950812595008,-2.9433969140657226,-0.6326022505155748,-0.15885226819567322,3.8095509131962504,-47.29273655758213,1.1553973317750748,6,1.5549993515014648,2.684999465942383,6.069999694824219,8.519999504089355,2.7899990081787145,1,-0.004521508481304948,-3.197800263046201,14.09000015258789,1.0462427172102864,13.65999984741211,-1.8301901051741547,14.56999969482422,-0.004521508481304948
2834,2002-06-26,14.300000190734865,14.59000015258789,12.210000038146973,12.699999809265135,607000.0,0.07761866597137801,1.18348603785999,-1.5533988313320064,51.3100427133748,40.749202639488544,0.5319297790731508,0.7940928759027468,4.017884342999151,7.458459304243489,33.78270896647324,2.380000114440918,-1.222102974293616,-0.6134998321533178,-2.7149003404411705,1.4879006761345348,-1.6642000862972441,0.4372004219906085,2.199999809265135,65.72326893133308,7.854094012290432,1.0507002541439259,6,0.05499982833862127,1.629999637603758,5.157499790191649,7.489999771118162,0.9700002670288068,2,-0.042657384770301676,-1.157479238833575,13.270000457763672,-3.197800263046201,14.09000015258789,1.0462427172102864,13.65999984741211,-0.042657384770301676
2835,2002-06-27,14.43000030517578,15.0,14.289999961853027,14.5,755700.0,0.009090916972514629,-3.0571386531953504,-0.043749798834372855,50.0,42.35739015924784,0.48069842217091185,0.46172829625039036,3.6827383651194214,7.258037120876663,35.283913885527795,0.7100000381469727,-1.1122587370889168,-0.3399997711181655,-2.12307802257787,1.4430784803415388,-1.2315388968480185,0.5515393546116876,1.9841996955871597,69.81132245225021,9.959545073431833,0.8915391257298523,6,-0.07500028610229315,1.4999995231628436,4.914999961853029,7.359999656677248,-0.4300003051757795,3,-0.057519051015428424,1.18348603785999,14.300000190734865,-1.157479238833575,13.270000457763672,-3.197800263046201,14.09000015258789,-0.057519051015428424
2836,2002-06-28,14.510000228881836,15.970000267028807,14.109999656677244,15.050000190734865,751300.0,0.005544000139581451,-1.7761180220810933,7.714318801089748,48.91180062370093,43.2802514144811,0.36895248579705253,0.2354973478281117,3.3730154977685274,7.106088014466177,36.38808985629496,1.8600006103515625,-0.8887891348700112,-0.15949983596801687,-1.7426407367652281,1.4236410648291926,-0.9510702863666225,0.6320706144305888,1.8201157726287853,61.17021411508924,1.9386804349052298,0.7915704503986051,6,-0.1550002098083496,1.419999599456787,4.477499485015869,6.989999771118164,1.0900001525878906,4,0.033080601975518986,-3.0571386531953504,14.43000030517578,1.18348603785999,14.300000190734865,-1.157479238833575,13.270000457763672,0.033080601975518986
2837,2002-07-01,13.869999885559082,14.449999809265135,13.1899995803833,14.369999885559082,500700.0,-0.04410753502600551,2.818183394503382,0.9259259913356885,47.286822605992,43.87574287659265,0.6842919083709695,0.7825153376944449,3.802712857493404,7.711201754765913,37.14267690062742,1.3200006484985352,-0.607203926242919,-0.7150001525878906,-2.2782960194922453,0.8482957143164658,-1.496648086040068,0.06664778086428669,2.377713796684265,44.14892942455399,-14.448584536963715,0.7816479334521779,7,0.38499975204467773,1.8700003623962402,5.059999942779541,7.579999923706055,1.430000305175783,0,0.2422494365104899,-1.7761180220810933,14.510000228881836,-3.0571386531953504,14.43000030517578,1.18348603785999,14.300000190734865,0.2422494365104899
2838,2002-07-02,13.050000190734865,14.15999984741211,12.25,13.869999885559082,494400.0,-0.05912038223431926,1.7285719540655828,1.639999389648434,45.96340107604039,44.67656726606302,1.1817815021292244,1.494861903459519,4.400479366723532,8.477939680439073,37.704537261168305,1.9099998474121094,-0.5508512367109937,-1.4179998397827127,-3.0750686119824433,0.2390689324170161,-2.246534225882577,-0.5894654536828483,3.116959218626553,22.34042823017847,-36.1013727837491,0.8285343860998647,7,1.0399999618530256,2.379999637603758,5.879999637603758,8.300000190734862,3.7899999618530256,1,0.3180077020344392,2.818183394503382,13.869999885559082,-1.7761180220810933,14.510000228881836,-3.0571386531953504,14.43000030517578,0.3180077020344392
2839,2002-07-03,12.149999618530273,13.100000381469727,11.899999618530273,13.0,848300.0,-0.06896556008049459,1.2857132477025557,1.036586216842362,39.219710314076096,44.763850970097735,1.7535578920985966,2.2602962030401628,5.099957911559343,9.291760135060969,38.34597849322563,1.2000007629394531,-0.6777397827946796,-2.1590003967285156,-4.060101315842616,-0.2578994776144157,-3.1095508562855656,-1.2084499371714656,3.9378206034068555,6.14250516378241,-48.41856650637232,0.9505504595570499,7,1.7850003242492676,2.9250001907348633,6.585000514984131,8.980000495910645,4.649999618530273,2,0.3218106971335928,1.7285719540655828,13.050000190734865,2.818183394503382,13.869999885559082,-1.7761180220810933,14.510000228881836,0.3218106971335928
2840,2002-07-05,13.0,13.390000343322756,12.199999809265135,12.229999542236328,140900.0,0.06995888132978778,-1.86747142998306,-0.9058824849375624,40.08097158176054,44.921350185037,0.7346935925505811,1.3985140615852796,4.047118771323078,8.340646513678397,38.40947709056415,1.2400007247924822,-0.7840928435466505,-1.2559999942779534,-3.243470089065557,0.7314701005096502,-2.249735041671755,-0.2622649468841516,2.9203073978008547,27.027032093361665,-21.660400375074122,0.9937350473938023,7,0.934999942779541,1.7749996185302734,5.625,7.850000381469727,4.290000915527347,4,0.1746154198279748,1.2857132477025557,12.149999618530273,1.7285719540655828,13.050000190734865,2.818183394503382,13.869999885559082,0.1746154198279748
2841,2002-07-08,12.59000015258789,13.329999923706055,12.149999618530273,13.149999618530273,324300.0,-0.031538449800931456,1.5652178420010574,-0.7272716013296937,28.47458021629116,43.365542499490466,1.0917628811494797,1.7535006981062295,4.2936904117667325,8.628398956111809,37.785294260774016,1.1800003051757812,-0.8453434958776729,-1.5739998340606682,-3.693517002523887,0.5455173344025503,-2.6337584182922775,-0.5142412498290589,3.1694949340421417,27.058842448900844,-14.699134803434657,1.0597585842316097,7,1.3449997901916504,2.1599998474121094,5.922499656677246,8.260000228881836,3.4099998474121094,0,0.1119936322734898,-1.86747142998306,13.0,1.2857132477025557,12.149999618530273,1.7285719540655828,13.050000190734865,0.1119936322734898
2842,2002-07-09,12.449999809265135,13.210000038146973,11.979999542236328,12.899999618530273,371800.0,-0.011119963592214788,1.2990649540944244,0.8035718543193004,29.681981656429926,42.32547897640731,1.0892062821124,1.8090445174591618,4.282674703210036,8.660862213465789,37.39638671233936,1.2300004959106445,-0.8546587596852433,-1.601500177383425,-3.8369114866895213,0.6339111319226713,-2.719205832036474,-0.48379452273037593,3.155115458640907,24.33628916077505,-11.843997800094673,1.1177056546530486,7,1.485000133514406,2.0100002288818377,5.950000286102297,8.400000572204592,5.090001106262212,1,0.25301209802914215,1.5652178420010574,12.59000015258789,-1.86747142998306,13.0,1.2857132477025557,12.149999618530273,0.25301209802914215
2843,2002-07-10,11.359999656677244,12.489999771118164,11.25,12.359999656677244,452700.0,-0.08755021440054367,-1.0327876541318413,2.222223164123172,27.692308659686404,39.70128630377527,2.1006905996152145,2.8066677488821803,5.229090564120122,9.641643427921919,37.024091620829566,1.239999771118164,-0.8323467706829657,-2.5415003299713153,-5.072780624220288,-0.010220035722342757,-3.8071404770958015,-1.275860182846829,4.096910985253766,5.140170048124807,-26.11138866065413,1.2656401471244865,7,2.25000047683716,2.5150003433227557,6.63000011444092,9.240000724792482,5.510001182556158,2,0.3468310434095607,1.2990649540944244,12.449999809265135,1.5652178420010574,12.59000015258789,-1.86747142998306,13.0,0.3468310434095607
2844,2002-07-11,11.779999732971193,11.899999618530273,11.260000228881836,11.479999542236328,370400.0,0.036971838819297664,1.3703682772578683,-0.30000019073486506,33.910036733506374,37.9135126074982,1.4367233696451684,2.3479558903086915,4.622293159437033,9.112001485114119,36.25447801061054,0.6399993896484375,-0.8769654000618736,-2.0205002307891835,-4.724162296388629,0.6831618348102619,-3.3723312635889062,-0.6686691979894608,3.4244962704439565,24.766338688911997,-5.194314405170836,1.3518310327997223,7,1.8300004005432111,2.095000267028807,5.835000038146971,8.445000648498533,5.17000102996826,3,0.42954164128325045,-1.0327876541318413,11.359999656677244,1.2990649540944244,12.449999809265135,1.5652178420010574,12.59000015258789,0.42954164128325045
2845,2002-07-12,12.369999885559082,12.850000381469727,11.649999618530273,11.800000190734865,414700.0,0.05008490373191865,-1.7586197824747716,1.899997774761326,42.275450565357474,37.17614037879338,0.5853366751276692,1.69688970496461,3.871389069988595,8.437350534637197,35.13971098904648,1.2000007629394531,-0.8036303451600073,-1.3365000724792484,-4.104324825572,1.4313246806135034,-2.720412449025625,0.047412304067128375,2.5972263576511594,53.84615031925166,19.433972021206053,1.383912376546376,7,0.48000001907348633,1.505000114440918,5.244999885559082,7.8550004959106445,3.8100004196166957,4,0.35812444563343204,1.3703682772578683,11.779999732971193,-1.0327876541318413,11.359999656677244,1.2990649540944244,12.449999809265135,0.35812444563343204
2846,2002-07-15,12.670000076293945,12.850000381469727,11.5600004196167,12.399999618530273,575200.0,0.024252238763970313,3.0952310309958766,0.4736852672297267,41.36253123224914,36.51788578171083,-0.003481729442432524,1.2822748907785897,3.4390228852045794,8.029953268067949,34.56810683879121,1.2899999618530273,-0.9494577641740101,-0.9219998836517327,-3.6608017890558955,1.81680202175243,-2.291400836353814,0.4474010690503487,2.0741925923236817,72.44898207432918,35.58976574090024,1.3694009527020812,7,0.034999847412109375,1.2049999237060547,4.5,7.105000019073486,4.049999237060547,0,0.36464094802000835,-1.7586197824747716,12.369999885559082,1.3703682772578683,11.779999732971193,-1.0327876541318413,11.359999656677244,0.36464094802000835
2847,2002-07-16,13.489999771118164,14.65999984741211,12.399999618530273,12.56999969482422,559900.0,0.06471978609995976,-2.587301298964734,3.4074019129967863,51.33819513797877,37.11508512192621,-0.986828634372932,0.2456835840907381,2.5018384312353596,7.12507567967149,34.624454391174794,2.260000228881836,-1.0849065411731829,0.043499803543090465,-2.3552743314674416,2.4422739385536225,-1.1558872639621764,1.2428868710483574,-2.239999771118164,65.68914578744416,23.63112904144947,1.1993870675052665,7,-0.5349998474121094,0.38500022888183594,2.3025002479553223,5.390000343322754,3.460000991821289,1,0.18606377105029304,3.0952310309958766,12.670000076293945,-1.7586197824747716,12.369999885559082,1.3703682772578683,11.779999732971193,0.18606377105029304
2848,2002-07-17,14.039999961853027,15.300000190734865,13.699999809265135,13.869999885559082,345800.0,0.04077095626883587,-5.274508483957679,0.18478267630015896,48.320412322356624,38.12627423395738,-1.543996884517119,-0.47517006213485047,1.8856957710350564,6.49524853900375,34.55665224619517,1.810000419616701,-1.2154515731604505,0.6864999771118168,-1.4406012966065287,2.813601250830162,-0.37705065974735597,1.7500506139709895,-2.7217999649047844,68.81187522823855,28.518521228037613,1.0635506368591725,7,-0.7649998664855957,-0.16499996185302734,1.5975003242492676,4.840000152587891,3.070000648498535,2,0.24928781789059085,-2.587301298964734,13.489999771118164,3.0952310309958766,12.670000076293945,-1.7586197824747716,12.369999885559082,0.24928781789059085
2849,2002-07-18,13.229999542236328,14.199999809265135,13.109999656677244,14.100000381469727,239500.0,-0.057692337736288235,1.0373840438654727,-5.117649698751248,42.87410641190658,38.43662254841805,-0.6310492341566594,0.17112218657459977,2.6149092150053335,7.2307591123497055,34.366680838631396,1.0900001525878906,-1.3114152423684775,-0.014000415802001953,-1.9056264943559356,1.8776256627519317,-0.9598134550789688,0.9318126234749649,-1.7525275375366203,44.65238569039648,7.7585486384241875,0.9458130392769666,7,0.045000553131103516,0.6450004577636719,2.257500648498535,5.65000057220459,3.270000457763672,3,0.27513238268652174,-5.274508483957679,14.039999961853027,-2.587301298964734,13.489999771118164,3.0952310309958766,12.670000076293945,0.27513238268652174
2850,2002-07-19,13.300000190734865,13.609999656677244,12.949999809265135,13.100000381469727,315300.0,0.005291054491352254,-1.6399943542587965,-0.22988461648079375,42.806185205306974,40.029023102753136,-0.7308794049457372,0.0011573062216729824,2.397503963523656,7.074902121614036,33.88458099443905,0.6599998474121094,-1.334779597423168,0.11950020790100346,-1.667051871982526,1.906052287784533,-0.7737758320407622,1.012776247842769,-1.6696270585937505,46.52406089848368,12.176356147776815,0.8932760399417651,7,-0.025000095367433417,0.5749998092651349,2.1750001907348615,5.52999973297119,3.329998970031733,4,0.2744361293127857,1.0373840438654727,13.229999542236328,-5.274508483957679,14.039999961853027,-2.587301298964734,13.489999771118164,0.2744361293127857
2851,2002-07-22,13.390000343322756,14.369999885559082,12.93000030517578,13.149999618530273,430500.0,0.006766928668962446,-3.235296922574177,1.2000047683761277,46.94656877554811,41.94731056043294,-0.7771960622139567,-0.11605802378293717,2.1864751975056205,6.899815038279941,32.757549596554405,1.4399995803833026,-1.200986692622303,0.22300033569336186,-1.5523409884320962,1.99834165981882,-0.6646703263693681,1.1106709977560918,-1.6128421288378902,34.13794929150238,0.9874839216430971,0.8876706620627292,7,-0.11500024795532404,0.4849996566772443,1.9400000572204572,5.364999771118162,2.4099998474121094,0,0.20836444289146883,-1.6399943542587965,13.300000190734865,1.0373840438654727,13.229999542236328,-5.274508483957679,14.039999961853027,0.20836444289146883
2852,2002-07-23,12.1899995803833,14.470000267028807,12.1899995803833,13.649999618530273,381900.0,-0.08961917342577697,-2.123288530237678,-6.083315120857941,44.781551965389966,43.84611537217778,0.42694272482352424,0.9847918691172293,3.2851143841643484,8.014072334358577,31.560612891551077,2.280000686645506,-1.1642247108675718,-0.8820003986358635,-2.6527168958989034,0.8887160986271763,-1.7673586472673843,0.003357849995657247,-0.2719276868484357,0.0,-33.09196507777128,0.8853582486315202,7,1.0900006294250488,1.6850004196166992,2.882500648498535,6.15000057220459,2.8600006103515643,1,0.37161606963966376,-3.235296922574177,13.390000343322756,-1.6399943542587965,13.300000190734865,1.0373840438654727,13.229999542236328,0.37161606963966376
2853,2002-07-24,13.210000038146973,13.699999809265135,11.75,12.43000030517578,382800.0,0.08367518399304164,1.2159097867074027,-0.5342463784871995,56.339712795851376,46.338301601327224,-0.3386506877801416,-0.04209223731053413,2.153205125192109,6.905405603664477,30.378736463820033,1.949999809265135,-0.9537060862506994,0.1410000801086433,-1.628506848787005,1.9105070090042915,-0.7437533843391808,1.0257535445564674,2.0900001525878924,53.67646672115235,16.466070873893074,0.8847534644478237,7,0.2200002670288086,0.6649999618530273,1.945000171661377,5.130000114440918,2.970000267028805,2,0.28311890340593115,-2.123288530237678,12.1899995803833,-3.235296922574177,13.390000343322756,-1.6399943542587965,13.300000190734865,0.28311890340593115
2854,2002-07-25,13.6899995803833,14.199999809265135,12.850000381469727,13.289999961853027,319000.0,0.03633607425058427,-1.1093761175881527,0.5128201993179992,54.31789332338679,47.67635079666381,-0.5802432638607424,-0.6009454478797362,1.544579563172368,6.309410893505799,28.60779252121549,1.3499994277954084,-0.7319282876654913,0.6514996528625492,-1.0483244299870371,2.3513237357121355,-0.19841238856224308,1.5014116942873414,1.5390006065368667,71.3235069826835,31.469017873934106,0.8499120414247929,7,-0.25999927520751953,0.08500003814697266,1.4775004386901855,4.65000057220459,1.7600002288818342,3,0.24981746784483883,1.2159097867074027,13.210000038146973,-2.123288530237678,12.1899995803833,-3.235296922574177,13.390000343322756,0.24981746784483883
2855,2002-07-26,13.600000381469727,13.890000343322756,12.609999656677244,13.850000381469727,232500.0,-0.0065740833946069666,6.7575817125682125,-0.6250005960470162,56.584093661486726,49.36763551102355,-0.3323725920895857,-0.6074608344559014,1.505478758266463,6.275965824860595,27.2037746795188,1.2800006866455114,-0.37323377122810264,0.603000450134278,-0.9910162274593546,2.1970171277279107,-0.19400788866253826,1.4000087889310944,1.5594198017120373,68.01471322981064,25.445252242001743,0.7970083387968162,7,-0.07500028610229492,0.009999752044677734,1.5674996376037598,4.739999771118164,0.9399995803833008,4,0.21323526008731442,-1.1093761175881527,13.6899995803833,1.2159097867074027,13.210000038146973,-2.123288530237678,12.1899995803833,0.21323526008731442
2856,2002-07-29,14.989999771118164,15.0,13.600000381469727,13.699999809265135,274500.0,0.10220583460735333,1.1374033131071937,-5.1599998474121165,64.23766630362186,50.80091008498389,-1.5183414436624965,-2.065558311049738,0.035008855653110516,4.749712130089591,26.329921823546528,1.3999996185302734,-0.06489623390121224,1.9689998626708984,0.26819002255647995,3.669809702785317,1.11859494261369,2.819404782728107,0.10123200839996471,99.69230064978967,52.55205438301773,0.8504049200572092,7,-1.4649996757507324,-1.3799996376037598,0.41250014305114746,3.3500003814697266,0.1700000762939453,0,0.10940623180050246,6.7575817125682125,13.600000381469727,-1.1093761175881527,13.6899995803833,1.2159097867074027,13.210000038146973,0.10940623180050246
2857,2002-07-30,17.229999542236328,17.25,14.199999809265135,15.18000030517578,681300.0,0.14943294231625415,1.9186602565155588,1.5891467423889016,79.14597570772904,54.225972683358606,-3.544805249670244,-4.259305534321401,-2.2910728394995274,2.399151340100282,25.44977491435479,3.050000190734865,0.18643113743097395,4.0409996509552,1.5207248495412689,6.5612744523691315,2.7808622502482354,5.301137051662165,-5.479999542236328,99.63635531338778,45.23428503779645,1.2601374007069654,7,-2.729999542236328,-2.979999542236328,-1.8274996280670166,1.1100006103515625,-2.979999542236328,1,-0.08299474111975857,1.1374033131071937,14.989999771118164,6.7575817125682125,13.600000381469727,-1.1093761175881527,13.6899995803833,-0.08299474111975857
2858,2002-07-31,17.200000762939453,18.34000015258789,16.879999160766598,17.200000762939453,1016200.0,-0.0017410783571606414,-3.5624802560602324,0.0,77.99587496422488,58.12839141139397,-3.374260884168283,-4.113351591708765,-2.3260681144151363,2.311384363360311,24.311423338393368,1.4600009918212926,0.4485829191491,3.803500843048095,0.7126429841774495,6.8943587019187405,2.2580719136127723,5.348929772483418,-5.340000762939454,80.10472441560825,21.047039063384126,1.5454289294353225,7,-2.155000686645508,-2.405000686645508,-1.8000009059906006,1.1399993896484375,-2.6000003814697266,2,-0.12500002772308927,1.9186602565155588,17.229999542236328,1.1374033131071937,14.989999771118164,6.7575817125682125,13.600000381469727,-0.12500002772308927
2859,2002-08-01,16.059999465942386,17.469999313354492,15.699999809265135,17.450000762939453,475100.0,-0.06627914223430775,1.475526555524584,-100.0,68.03518769064748,60.93161390976514,-2.001038368490999,-2.809445335605126,-1.2288965510403713,3.31254253895629,22.680978703527142,1.7699995040893572,0.5391302532988291,2.467999553680423,-0.7814448630568549,5.717443970417701,0.8432773453117832,4.092721762049063,-3.940799459838871,60.20941554415777,0.4721611426157466,1.624722208368639,8,-1.014999389648441,-1.264999389648441,-0.6699995994567907,2.2800006866455043,-0.9599990844726598,3,0.007472032579320498,-3.5624802560602324,17.200000762939453,1.9186602565155588,17.229999542236328,1.1374033131071937,14.989999771118164,0.007472032579320498
2860,2002-08-02,15.270000457763672,16.149999618530273,14.399999618530273,16.149999618530273,403100.0,-0.049190475370439746,2.9772765202991938,0.6330923306818026,62.1268682276442,62.61831384888692,-1.0082340910913121,-1.9401357058928124,-0.5046854079378349,3.9682333729702783,20.952873875954392,1.75,0.6077684090827375,1.5645005226135247,-1.7556865254982164,4.884687570725266,-0.09559300144234584,3.224594046669395,-2.9019684458007813,35.23207082138725,-21.951374340617235,1.6600935240558705,8,-0.22500038146972656,-0.47500038146972656,-0.1275005340576172,3.044999599456787,-0.37000083923339844,4,0.01178777643126705,1.475526555524584,16.059999465942386,-3.5624802560602324,17.200000762939453,1.9186602565155588,17.229999542236328,0.01178777643126705
2861,2002-08-05,14.0,15.579999923706055,13.729999542236328,15.399999618530273,234500.0,-0.08316964110619718,1.1022728873678267,1.5909101746309384,52.28290163562401,63.45179714557958,0.39939509924439065,-0.5892991005019041,0.6202269693685736,5.104597762934951,19.058489964014345,1.8500003814697266,0.7737629343806329,0.2240000724792477,-3.056092519552987,3.5040926645114823,-1.4160462235368705,1.8640463684953659,-1.3930892624121096,5.856842126167992,-48.17488497844616,1.6400462960161173,8,1.0450000762939453,0.7950000762939453,1.1424999237060547,4.315000057220459,0.9300003051757795,0,0.03857142584664475,2.9772765202991938,15.270000457763672,1.475526555524584,16.059999465942386,-3.5624802560602324,17.200000762939453,0.03857142584664475
2862,2002-08-06,15.600000381469727,15.600000381469727,14.010000228881836,14.010000228881836,464300.0,0.11428574153355187,1.0,-1.1357147041633344,56.382980300850676,63.45660464613508,-0.7442992828029933,-2.046114756544899,-1.050265357102436,3.382101980001984,16.979459202117024,1.6000003814697266,0.9892257467905505,1.6665004253387448,-1.6478340357748742,4.980834886452364,0.009333194781934395,3.323667655895555,-2.7637660672818356,40.56400415727474,-11.11902667631658,1.6571672305568095,8,-0.1250004768371582,-0.8050003051757812,-0.4575004577636719,2.7049994468688965,-1.030000686645506,1,-0.028205161749884744,1.1022728873678267,14.0,2.9772765202991938,15.270000457763672,1.475526555524584,16.059999465942386,-0.028205161749884744
2863,2002-08-07,15.300000190734865,16.200000762939453,14.850000381469727,15.649999618530273,273500.0,-0.019230780987109064,-1.1600022583025043,-0.22012540516159568,58.83860222781904,63.95890563551644,-0.13036437114689292,-1.5133977569840749,-0.8511645181802372,3.5609298227546677,14.511812568015975,1.3500003814697266,1.1630343524530389,1.1695002079010024,-1.9642246737210147,4.3032250895230195,-0.39736223291000705,2.736362648712012,-2.2436152430109733,41.97862953422447,-10.156114541576635,1.5668624408110086,8,0.1749997138977033,-0.5050001144409197,-0.30250024795532404,2.8399996757507306,-0.6500005722045916,2,-0.06862746259119057,1.0,15.600000381469727,1.1022728873678267,14.0,2.9772765202991938,15.270000457763672,-0.06862746259119057
2864,2002-08-08,16.84000015258789,16.879999160766598,15.399999618530273,16.139999389648438,314000.0,0.10065359102319449,2.794876560115836,-2.0000054495764417,63.42943905930371,64.7194995686072,-1.3148135703485835,-2.7983513638007054,-2.451748396385895,1.9046082803182074,12.046057576436619,1.579998970031733,1.5140412105623913,2.456500148773193,-0.6951897836457519,5.608190081192136,0.8806551825637214,4.032345114982665,-3.572270596669439,98.73019006277308,43.99024002996881,1.5758449662094716,8,-0.869999885559082,-2.0450000762939453,-2.080000162124634,1.299999713897705,-2.4300003051757812,3,-0.13301661228155814,-1.1600022583025043,15.300000190734865,1.0,15.600000381469727,1.1022728873678267,14.0,-0.13301661228155814
2865,2002-08-09,16.799999237060547,17.579999923706055,15.9399995803833,16.940000534057614,568000.0,-0.0023753512568226443,1.3098595143783185,-0.20000163486846975,62.985524996253936,64.58037275667745,-0.8640177991046674,-2.539658889249239,-2.4775914499669316,1.835177016874205,10.563471434315607,1.640000343322754,1.699815791628975,2.194999265670777,-0.9834313599309468,5.373429891272499,0.6057839528699169,3.784214578471639,-3.3293788572753176,79.74024391270983,21.469194763353933,1.5892153128008613,8,-0.7649993896484375,-2.0049991607666016,-2.294999361038208,0.7950010299682617,-2.799999237060547,4,-0.10119041266624873,2.794876560115836,16.84000015258789,-1.1600022583025043,15.300000190734865,1.0,15.600000381469727,-0.10119041266624873
2866,2002-08-12,17.290000915527347,17.479999542236328,16.299999237060547,16.989999771118164,202300.0,0.02916676789995698,2.470597310071105,-2.1428454653207156,70.53140463852715,63.62319819343278,-1.1102040538603042,-2.809857977664297,-3.003955256130169,1.2507342504189403,8.95272506186146,1.1800003051757812,1.9094301055462477,2.454000902175906,-0.8028715396694857,5.7108733440213,0.8255646812532085,4.082437123098602,-3.6246053448300124,91.8767777879884,25.151098935461818,1.6284362209226966,8,-1.255001068115238,-2.495000839233402,-2.93500113487244,0.0849990844726527,-2.7900009155273473,0,-0.138230258556593,1.3098595143783185,16.799999237060547,2.794876560115836,16.84000015258789,-1.1600022583025043,15.300000190734865,-0.138230258556593
2867,2002-08-13,16.0,17.299999237060547,15.75,17.180000305175778,291000.0,-0.07460964992597874,1.1831003320402746,-3.9333193461633242,60.99290636234464,61.73397945989053,-0.014557910338787394,-1.3936244431251303,-1.7351076944620072,2.423623217915342,8.734166942992921,1.5499992370605469,2.0993615013766593,1.0384999752044681,-2.1933305390470146,4.270330489455951,-0.5774152819212723,2.6544152323302104,-2.147620246027042,42.12453521469204,-25.167347208718304,1.6159152571257418,8,-0.3450002670288086,-1.2049999237060547,-1.6575000286102295,1.1499996185302734,-2.8299999237060547,1,-0.06687498092651378,2.470597310071105,17.290000915527347,1.3098595143783185,16.799999237060547,2.794876560115836,16.84000015258789,-0.06687498092651378
2868,2002-08-14,17.540000915527347,17.549999237060547,15.350000381469727,15.949999809265135,306500.0,0.0962500572204592,1.732921653472179,-1.3474582161445792,64.0000019420273,61.285625487821626,-1.6776843078559018,-2.8016096587897223,-3.273322705947855,0.7785875783906668,8.892466136837065,2.1999988555908203,2.145892080124133,2.4035008430481,-0.9930752778725243,5.800076963968722,0.7052127825877896,4.10178890350841,-3.5081163456097926,98.20632213499941,30.12630301367615,1.6982880604603112,8,-1.885001182556156,-2.745000839233402,-3.3425009250640905,-0.615000724792484,-4.800001144409183,2,-0.169327312752528,1.1831003320402746,16.0,2.470597310071105,17.290000915527347,1.3098595143783185,16.799999237060547,-0.169327312752528
2869,2002-08-15,16.870000839233402,17.649999618530273,16.399999618530273,17.450000762939453,399600.0,-0.03819840600468982,1.551026564759508,-0.3647795724303109,61.40962876722886,61.20593221444214,-0.9842017346098331,-1.944629829795403,-2.6073510747701807,1.3443387629515833,8.700292752247334,1.25,1.7991414732473565,1.5515007019043008,-1.8047899998315309,4.907791403640134,-0.12664464896361594,3.2296460527722175,-2.6657916460090334,66.08699834641128,-1.9186106553000712,1.6781453508679167,8,-1.1800012588501012,-2.0700006484985387,-3.1275007724762,-0.5900011062622106,-5.280000686645511,3,-0.13159461234525993,1.732921653472179,17.540000915527347,1.1831003320402746,16.0,2.470597310071105,17.290000915527347,-0.13159461234525993
2870,2002-08-16,16.950000762939453,17.270000457763672,16.5,16.870000839233402,246000.0,0.004742141062613392,1.138892200261201,-0.13793092108507893,57.52688305935104,61.788596817078485,-0.8949454202746558,-1.8310385884203804,-2.649590751492452,1.1518325637498457,8.39559460224106,0.7700004577636719,1.4649866500162538,1.449000597000122,-1.8414510310087202,4.739452225008964,-0.19622521700430084,3.094226411004543,-2.580359931340544,69.56525705263124,5.337801304597534,1.6452258140044214,8,-1.1200008392333984,-2.000000476837158,-3.207500696182251,-0.6700010299682617,-5.180000305175781,4,-0.14985255464300395,1.551026564759508,16.870000839233402,1.732921653472179,17.540000915527347,1.1831003320402746,16.0,-0.14985255464300395
2871,2002-08-19,16.180000305175778,17.0,16.180000305175778,17.0,257000.0,-0.0454277535755192,1.0000000000000087,-10.250005960470661,45.45455070894714,60.57432686242254,0.24228713714036232,-0.8867661982005259,-1.861927011961889,1.7998749024964802,8.579661192065354,0.8199996948242223,1.2916504449001565,0.5395001411437956,-2.607565578267746,3.686565860555337,-1.0340327185619742,2.1130330008495655,-1.6515451007373088,36.08696517511938,-22.684070638760744,1.5735328597057703,8,0.0699996948242223,-1.2300000190734828,-2.8175003528594935,0.09999942779541371,-3.2499999999999982,0,-0.13473425612225876,1.138892200261201,16.950000762939453,1.551026564759508,16.870000839233402,1.732921653472179,17.540000915527347,-0.13473425612225876
2872,2002-08-20,16.719999313354492,16.930000305175778,16.129999160766598,16.34000015258789,183700.0,0.03337447453607134,1.0000000000000178,-0.4634137831576381,48.009945094953025,59.371142736548535,-0.13648543172247685,-1.1278115980164412,-2.3863279468224476,1.1406180759871916,8.2704717539802,0.8000011444091797,1.2573367395681458,0.8529991626739495,-1.8722213231426856,3.5782196484905846,-0.5096110802343681,2.215609405582267,-2.0390823109900467,59.56519071004808,3.3484422412823562,1.362610242908318,8,-0.2199993133544922,-1.6749992370605469,-3.429999351501465,-0.4399995803833008,-4.029999732971191,1,-0.13277508400262605,1.0000000000000087,16.180000305175778,1.138892200261201,16.950000762939453,1.551026564759508,16.870000839233402,-0.13277508400262605
2873,2002-08-21,16.950000762939453,17.180000305175778,16.540000915527347,16.75,238300.0,0.013756068123834009,-1.0645177168382265,0.5263189595892165,53.991035294656974,58.32243120714334,-0.12049152300838273,-1.1207149195615376,-2.5867761895750743,0.785258348098516,7.733730943279809,0.6399993896484304,1.4688907742511574,0.8960005760192864,-1.5616957036433945,3.3536968556819655,-0.33284756381205227,2.124848715850627,-2.1227204345660695,53.94745758032832,-1.6913661998971747,1.2288481398313398,8,-0.4500007629394531,-1.9050006866455078,-3.535000801086426,-1.3250007629394531,-4.210000991821289,2,-0.22300888002968933,1.0000000000000178,16.719999313354492,1.0000000000000087,16.180000305175778,1.138892200261201,16.950000762939453,-0.22300888002968933
2874,2002-08-22,17.110000610351562,17.940000534057614,16.760000228881836,17.0,614800.0,0.009439518596479513,-2.999999999999988,0.5500009536706785,58.74524273626043,57.85128873381072,-0.2661529185853908,-1.0660149157755683,-2.696701076245658,0.5305341982834335,7.7595285791688315,1.1800003051757777,1.517416371024611,0.885000371932982,-1.34555796925725,3.115558713123214,-0.23027879866213397,2.000279542528098,-2.1422114890095987,54.143685416276085,-3.908061203295617,1.1152791705951164,8,-0.4650001525878906,-2.065000534057617,-3.5350005626678467,-1.5950002670288086,-3.6100006103515625,3,-0.25540623514586813,-1.0645177168382265,16.950000762939453,1.0000000000000178,16.719999313354492,1.0000000000000087,16.180000305175778,-0.25540623514586813
2875,2002-08-23,16.5,17.379999160766598,16.489999771118164,17.129999160766598,322300.0,-0.035651700093015326,-1.7384612675952906,-5.727233319461751,62.677476645149994,56.97863006787993,0.33169931230563776,-0.2399145159152063,-2.0571883866711573,1.056949551508204,7.546252482537,0.889999389648434,1.5525552554096826,0.1299997806549058,-1.7279903994459218,1.9879899607557352,-0.798995309395508,1.0589948707053196,-1.3973224374081994,20.442019806905005,-42.385677796277065,0.9289950900504146,8,0.14500045776367188,-1.4549999237060547,-2.924999952316284,-0.9849996566772461,-2.510000228881836,4,-0.2975757483280066,-2.999999999999988,17.110000610351562,-1.0645177168382265,16.950000762939453,1.0000000000000178,16.719999313354492,-0.2975757483280066
2876,2002-08-26,16.629999160766598,16.860000610351562,15.899999618530273,16.399999618530273,229900.0,0.007878737016157489,1.7826017249004864,-0.36507912479828647,56.13824881859259,56.43922367412971,0.10977767607482036,-0.25375977814307404,-2.1784453166764575,0.8442305187497574,7.999319937328933,0.9600009918212891,1.3862856399987535,0.17799897193908265,-1.5647347536498515,1.9207326975280168,-0.6933678908553844,1.0493658347335497,-1.3978286945749545,35.78427522654419,-28.626159356412806,0.8713668627944672,8,0.015001296997073865,-1.5849990844726527,-3.054999113082882,-1.114998817443844,-1.9899988174438423,0,-0.29224287121244164,-1.7384612675952906,16.5,-2.999999999999988,17.110000610351562,-1.0645177168382265,16.950000762939453,-0.29224287121244164
2877,2002-08-27,15.800000190734865,16.799999237060547,15.800000190734865,16.700000762939453,215100.0,-0.04990974214778443,-1.2222186900973748,-3.913053754167203,52.80268936039915,55.19507783172658,1.0151802400334748,0.4886685265593069,-1.3955911234262803,1.6066007059486633,7.0966749005469065,0.9999990463256818,1.202584764832043,-0.5805000305175749,-2.3060907045702077,1.1450906435350579,-1.4432953675438913,0.28229530650874146,-0.4435165370873708,0.0,-64.46996538581854,0.8627953370263167,8,1.0700001716613752,-0.7550001144409197,-2.2250001430511492,-0.28499984741211115,-1.0299997329711932,1,-0.1816455601843635,1.7826017249004864,16.629999160766598,-1.7384612675952906,16.5,-2.999999999999988,17.110000610351562,-0.1816455601843635
2878,2002-08-28,15.050000190734865,15.949999809265135,15.050000190734865,15.9399995803833,232500.0,-0.04746835385735004,-1.0224724398648997,0.9888875820026936,38.99139546884099,52.704163020794596,1.5363979097673042,1.1271254888769757,-0.6863040283540887,2.284722504652562,5.759795798346361,0.8999996185302699,0.8435077578011523,-1.2230000019073461,-3.0007232145500193,0.5547232107353253,-2.111861608228681,-0.33413839558600955,3.2899999618530256,0.0,-57.652109791277084,0.8888616063213359,8,1.4450001716613752,-0.005000114440919745,-1.4725000858306903,0.46500015258788885,-1.7399997711181658,2,-0.15681066979683067,-1.2222186900973748,15.800000190734865,1.7826017249004864,16.629999160766598,-1.7384612675952906,16.5,-0.15681066979683067
2879,2002-08-29,16.180000305175778,16.450000762939453,15.020000457763672,15.210000038146973,260600.0,0.07508306313089408,-1.1185198685765647,-1.089888687914686,46.637750967792904,51.49425945506591,0.3332756928248308,0.006931891666067003,-1.8292515722001337,1.0719198383275028,5.0340064453898385,1.4300003051757812,0.7396514660803,-0.09899992942810343,-1.8745048277049463,1.6765049688487395,-0.9867523785665249,0.788752519710318,2.0941998481750517,49.152562920313926,-5.469856217430063,0.8877524491384214,8,0.30000019073486683,-0.7050004005432093,-2.527500152587887,-0.730000495910641,-3.2499999999999982,3,-0.21260818721722774,-1.0224724398648997,15.050000190734865,-1.2222186900973748,15.800000190734865,1.7826017249004864,16.629999160766598,-0.21260818721722774
2880,2002-08-30,15.449999809265135,16.5,15.40999984741211,16.440000534057614,330900.0,-0.045117458723231585,-1.037382227977949,-1.0206190229461862,40.27483759060783,50.91873577525043,0.9254453809476129,0.7916997695202159,-1.0935458779513478,1.6955103471403614,5.062111459642446,1.0900001525878906,0.425934013712407,-0.8380003929138216,-2.5936843936919995,0.9176836078643564,-1.7158423933029088,0.03984160747526744,2.6940323562622073,23.369528034912673,-25.44410604021495,0.8778420003890888,8,1.0300006866455096,0.025000095367433417,-1.8474998474121076,1.7763568394002505e-15,-2.1599998474121076,4,-0.12621358144585537,-1.1185198685765647,16.180000305175778,-1.0224724398648997,15.050000190734865,-1.2222186900973748,15.800000190734865,-0.12621358144585537
2881,2002-09-03,14.539999961853027,15.550000190734865,14.5,15.550000190734865,324400.0,-0.05889966722629958,1.0792078273037802,1.0202015044923844,41.960352989700425,50.2465588746668,1.7638324329129738,1.838489657125976,-0.15896097782218632,2.5064600651766895,5.487331397145842,1.050000190734865,0.15631248091511196,-1.7750002384185777,-3.3938045334958993,-0.15619594334125786,-2.5844023859572367,-0.9655980908799169,3.4790709353637688,1.7391293531100576,-45.94107891624347,0.8094021475386602,9,1.6800003051757812,1.4300003051757812,-0.9724998474121094,0.9099998474121094,-1.9399995803833008,1,-0.03782669822406037,-1.037382227977949,15.449999809265135,-1.1185198685765647,16.180000305175778,-1.0224724398648997,15.050000190734865,-0.03782669822406037
2882,2002-09-04,15.15999984741211,15.5,14.210000038146973,14.550000190734865,292500.0,0.042640982612496936,1.0,-0.6039599192492952,35.416659849141766,48.18273938072067,1.0049574737195712,1.2478118436117072,-0.760526783206819,1.7765973354905213,6.021880425056005,1.2899999618530273,-0.040065257587723835,-1.1330003261566155,-2.803841648622573,0.5378409963093418,-1.968420987389596,-0.29757966492363686,2.647926795971678,41.48470851922695,0.18762910847322445,0.835420661232979,9,0.9150004386901855,0.875,-1.5924997329711914,0.28999996185302734,-2.1599998474121094,2,-0.034300759190186936,1.0792078273037802,14.539999961853027,-1.037382227977949,15.449999809265135,-1.1185198685765647,16.180000305175778,-0.034300759190186936
2883,2002-09-05,14.25,15.149999618530273,13.859999656677244,15.149999618530273,183500.0,-0.0600263757632854,1.866667796947821,-1.4754100411018272,34.40475620109717,45.478240876813636,1.6669866257200407,2.1872567861398338,0.1841480229098913,2.56410020650803,6.531678730498225,1.300000190734865,-0.024028159014836348,-1.9905001640319817,-3.8482464877915668,-0.13275384027239845,-2.9193733259117742,-1.0616270021521892,3.2700925149648405,14.772738356234214,-22.422424792082595,0.9288731618797917,9,1.3699994087219203,1.7849998474121094,0.125,1.1999998092651367,-1.3900003433227557,3,0.03649126019394178,1.0,15.15999984741211,1.0792078273037802,14.539999961853027,-1.037382227977949,15.449999809265135,0.03649126019394178
2884,2002-09-06,14.600000381469727,14.989999771118164,14.4399995803833,14.4399995803833,280100.0,0.024561430278577268,-5.874967962663837,-0.1777787432262604,36.44751810386226,42.563801038892784,1.0320288482864992,1.7505905192995428,-0.15960049243372687,2.086646287003532,6.681521925352543,0.7399997711181641,-0.08250854318901091,-1.528499794006347,-3.500635212540679,0.44363562452798533,-2.514567503273515,-0.5424320847391808,2.554082847666354,28.03032683931787,-4.860790866071735,0.9860677092671664,9,0.7599997520446777,1.2349996566772443,0.31999969482421875,0.8499994277954102,-0.9000005722045916,4,-0.08835615946218,1.866667796947821,14.25,1.0,15.15999984741211,1.0792078273037802,14.539999961853027,-0.08835615946218
2885,2002-09-09,15.100000381469727,15.199999809265135,14.25,14.850000381469727,381300.0,0.03424657444766899,3.222232112203273,1.5624921769295417,43.5714287336181,41.167487696117846,0.3492856395640551,1.1770486380432033,-0.6516006161189694,1.4721429520601959,6.384260351166756,0.9499998092651349,-0.24407299679053907,-0.9434998512268074,-2.9401634920373496,1.053163789583735,-1.9418316716320803,0.05483196917846378,1.724674490420469,73.37280076564782,39.19698041915626,0.9983318204052714,9,0.22999906539916992,0.7349996566772443,-0.18000030517578125,0.34999942779541016,-0.6300001144409197,0,-0.14370861069360685,-5.874967962663837,14.600000381469727,1.866667796947821,14.25,1.0,15.15999984741211,-0.14370861069360685
2886,2002-09-10,14.899999618530273,15.0,14.130000114440918,14.899999618530273,576800.0,-0.01324508330376517,7.699965667855576,0.0,38.70968123618886,39.60159790453892,0.31075840783707775,1.2530609857394168,-0.4483380943126569,1.5447766091847939,6.105002237445486,0.9700002670288086,-0.500194454361818,-1.0240005493164066,-2.9924296018918213,0.9444285032590081,-2.008215075604113,-0.03978602302870016,1.6282077318386285,63.414618544891056,31.10989095569103,0.984214526287707,9,0.2800002098083496,0.9350004196166974,0.020000457763671875,0.5500001907348633,-0.9299993515014666,1,-0.10805367099976182,3.222232112203273,15.100000381469727,-5.874967962663837,14.600000381469727,1.866667796947821,14.25,-0.10805367099976182
2887,2002-09-11,14.93000030517578,15.300000190734865,14.75,14.93000030517578,174000.0,0.0020134689539317296,-2.0555514347476347,0.0,37.150125312310074,39.39701233159104,0.16133632360442185,1.2003300093272085,-0.4540288805179653,1.401938042133347,6.083892109669145,0.5500001907348651,-0.7714639120487803,-0.9404998779296889,-2.9577883773250253,1.0767886214656457,-1.949144127627358,0.06814437176797838,1.3313862758239576,74.30557303221943,42.89040372851897,1.0086442496976675,9,0.24999952316284357,0.9699997901916486,-0.010000228881834161,0.5199995040893572,-0.5,2,-0.15606161259744333,7.699965667855576,14.899999618530273,3.222232112203273,15.100000381469727,-5.874967962663837,14.600000381469727,-0.15606161259744333
2888,2002-09-12,14.56999969482422,15.300000190734865,14.40999984741211,15.289999961853027,151000.0,-0.02411256550522356,1.4054039773334968,-100.0,34.2431731839133,38.01983702227108,0.4985124002231718,1.3980982753948918,-0.04696530532318732,1.6468198540399452,6.438153744300283,0.8900003433227557,-0.989843104098469,-1.152000427246092,-3.0874277396953413,0.7834268852031574,-2.1197140834707167,-0.1842867710214673,1.4512481937432664,37.606799289879575,8.69210110075726,0.967713656224625,9,0.6100001335144025,1.3300004005432076,0.5650002956390363,0.8800001144409162,0.5,3,-0.1077556436313406,-2.0555514347476347,14.93000030517578,7.699965667855576,14.899999618530273,3.222232112203273,15.100000381469727,-0.1077556436313406
2889,2002-09-13,14.649999618530273,15.0,14.149999618530273,14.789999961853027,226200.0,0.005490729264357563,2.035713373398978,0.19444484916719146,37.71580204002692,37.7354997388732,0.1996539671271691,1.2050366990127976,-0.04898817426322921,1.4692001585619927,6.824632442455417,0.8500003814697266,-1.1269851463361125,-0.9610004425048828,-2.8737160017592913,0.9517151167495257,-1.917358222132087,-0.0046426628776785606,1.1551234468481901,44.444399160766594,13.860720553585772,0.9563577796272039,9,0.05500030517578125,1.2500004768371547,0.4850003719329834,0.6100006103515625,0.4500007629394531,4,-0.1221843009189516,1.4054039773334968,14.56999969482422,-2.0555514347476347,14.93000030517578,7.699965667855576,14.899999618530273,-0.1221843009189516
2890,2002-09-16,14.40999984741211,14.949999809265135,14.170000076293945,14.510000228881836,122500.0,-0.016382237362968732,-1.689654605425415,0.7142866874203854,35.471211148700505,37.0144839787621,0.3091232408438991,1.3122699473791997,0.24040530602990984,1.6052017285632196,7.231996929694118,0.7799997329711896,-1.0776210059309363,-1.0740001678466804,-2.949306865642761,0.801306529949402,-2.0116535167447225,-0.13634681894863832,1.2006108770962314,23.931599548105087,-5.746622750974364,0.9376533488980412,9,0.26999998092651367,1.4900002479553187,0.9725003242492676,0.5399999618530273,0.15999984741211115,0,-0.04927134251666787,2.035713373398978,14.649999618530273,1.4054039773334968,14.56999969482422,-2.0555514347476347,14.93000030517578,-0.04927134251666787
2891,2002-09-17,14.0,14.899999618530273,13.850000381469727,14.899999618530273,219800.0,-0.02845245327922341,1.3333326269076144,8.999961853172863,37.534628471977726,37.24981382574388,0.7090308580192914,1.634370743755964,0.7092705625832973,1.9317141585527065,7.999733212716345,1.0499992370605469,-1.203074519953642,-1.375,-3.3316298537342632,0.581629853734265,-2.3533149268671316,-0.3966850731328684,1.435549617725231,10.344802638718512,-22.13379374632258,0.9783149268671324,9,0.5750002861022949,1.89500045776367,1.4149999618530273,0.7950000762939453,0.6999998092651349,1,0.03357144764491471,-1.689654605425415,14.40999984741211,2.035713373398978,14.649999618530273,1.4054039773334968,14.56999969482422,0.03357144764491471
2892,2002-09-18,14.5,14.59000015258789,13.649999618530273,14.0,235300.0,0.03571428571428581,1.7647062123439061,-0.5555557910307952,46.05451923130862,38.544231940211816,0.11797021450336587,1.0113803811872941,0.27967301264914113,1.3589089109154884,8.907262573970643,0.9400005340576172,-1.197013456116796,-0.764000034332275,-2.649963913318917,1.1219638446543652,-1.7069819738255951,0.17898190516104506,0.7452837093745703,51.515156769553585,14.311566327570098,0.9429819394933204,9,-0.02500009536743164,1.2950000762939435,0.9149999618530273,0.2950000762939453,0.1700000762939453,2,-0.03655170572215127,1.3333326269076144,14.0,-1.689654605425415,14.40999984741211,2.035713373398978,14.649999618530273,-0.03655170572215127
2893,2002-09-19,13.170000076293945,14.550000190734865,13.15999984741211,14.539999961853027,179600.0,-0.09172413266938306,-1.0000000000000027,-2.739999771118164,29.0097671119983,37.71781516333804,1.428928428659141,2.154114778144077,1.7012115560333356,2.619126905173708,9.815382181039597,1.3900003433227557,-1.1820272581089135,-1.904999923706054,-3.836615061021252,0.026615213609145982,-2.870807492363653,-0.9391923550484549,1.8519438603624234,0.5434906550290767,-33.69668126941251,0.9658075686575996,9,1.059999942779541,2.380000114440916,2.054999828338623,1.625,2.0399999618530273,3,0.09567199860156728,1.7647062123439061,14.5,1.3333326269076144,14.0,-1.689654605425415,14.40999984741211,0.09567199860156728
2894,2002-09-20,12.739999771118164,13.4399995803833,12.6899995803833,13.130000114440918,355400.0,-0.03264998501782723,-2.0612199617363074,0.28467180722690283,30.276569644096327,36.240608597835624,1.7515337239612698,2.3609884031154618,2.2061012384915877,2.95378240805373,10.34652853007936,0.75,-1.172092496994301,-2.1165001869201667,-4.067427316145594,-0.16557305769474162,-3.09196375153288,-1.1410366223074533,1.984033111259123,2.2123975960658,-32.023000902527116,0.9754635646127128,9,1.255000114440918,2.575000286102293,2.4850001335144043,2.0550003051757812,2.380000114440918,4,0.18288853732856514,-1.0000000000000027,13.170000076293945,1.7647062123439061,14.5,1.3333326269076144,14.0,0.18288853732856514
2895,2002-09-23,11.59000015258789,12.699999809265135,11.350000381469727,12.5600004196167,633900.0,-0.09026684766018178,1.160000732422437,2.4871779823692672,29.254576931522024,35.19004145287264,2.6275998670715293,3.293122707545791,3.4001508166239223,4.012118734318642,11.440556046851697,1.3899993896484375,-1.1124804288610903,-3.0209998130798343,-5.307922720111414,-0.734076906048255,-4.164461266595623,-1.8775383595640456,2.9600000381469744,6.760558385834684,-30.280639332410345,1.1434614535157896,9,1.7350001335144043,3.0550003051757795,3.6549997329711914,3.2049999237060547,3.5699996948242188,0,0.3028472979008634,-2.0612199617363074,12.739999771118164,-1.0000000000000027,13.170000076293945,1.7647062123439061,14.5,0.3028472979008634
2896,2002-09-24,11.770000457763672,12.199999809265135,11.34000015258789,11.399999618530273,399600.0,0.015530655979809405,-2.5102043199520367,-0.3814440591513874,24.58771827982939,33.79421844926368,2.186892818384642,2.8779067791139923,3.257528922587092,3.754622353954229,13.0870728840272,0.8599996566772443,-1.0968301569981875,-2.5979995727539062,-5.010969740837616,-0.18502940467019613,-3.8044846567957613,-1.3915144887120512,2.139999771118166,13.230778620793268,-22.287979720286508,1.206485084041855,9,1.549999713897705,2.8699998855590803,3.619999647140503,3.0249996185302734,3.469999313354492,1,0.2378928741004107,1.160000732422437,11.59000015258789,-2.0612199617363074,12.739999771118164,-1.0000000000000027,13.170000076293945,0.2378928741004107
2897,2002-09-25,12.93000030517578,13.0,11.479999542236328,11.850000381469727,492200.0,0.0985556331603159,1.4918054315691391,2.9189120920474005,40.46243268466959,34.485247282681044,0.797191318980536,1.5724918145418219,2.1227223622920253,2.5272364807377166,14.535883978703747,1.5200004577636719,-1.179593752351483,-1.2944997310638442,-3.6901929144049976,1.1011934522773092,-2.49234632273442,-0.09665313939326836,0.46599990844726946,49.532714445254115,10.919226347491417,1.1978465916705765,9,0.23999977111816584,1.7100000381469727,2.669999837875368,1.8649997711181658,2.1999998092651385,2,0.13689090969169104,-2.5102043199520367,11.770000457763672,1.160000732422437,11.59000015258789,-2.0612199617363074,12.739999771118164,0.13689090969169104
2898,2002-09-26,12.6899995803833,13.0600004196167,12.479999542236328,12.920000076293945,471100.0,-0.018561540535804055,1.2745079706418587,-0.21296343718376456,35.97650404961344,34.29199195041288,0.8297235786347557,1.7145265183421436,2.3679161130623125,2.7210834934925447,15.59672733182827,0.5800008773803711,-1.219635321815117,-1.4165004253387448,-3.8727129005584437,1.0397120498809542,-2.644606662948595,-0.18839418772889438,-1.3499994277954102,64.28570455434107,23.328325216357065,1.2281062376098497,9,0.4550004005432129,1.9500007629394513,3.082500457763672,2.1050004959106445,3.1000003814697266,3,0.15602841303252735,1.4918054315691391,12.93000030517578,-2.5102043199520367,11.770000457763672,1.160000732422437,11.59000015258789,0.15602841303252735
2899,2002-09-27,12.739999771118164,12.989999771118164,12.5,12.649999618530273,565100.0,0.003940125483704149,-1.5128232716459955,-0.3913041675477769,31.44654342680235,33.84480664797975,0.5367417755095598,1.4689078719185247,2.349909753454032,2.622835736997736,17.13408203303674,0.48999977111816406,-1.2603140753887487,-1.194500207901001,-3.5175151681759225,1.1285147523739187,-2.3560076880384617,-0.03299272776354023,-1.3655996131896977,81.39531402217071,42.69843760035302,1.16150748013746,9,0.38000011444091797,1.900000572204588,3.0325002670288086,2.0550003051757812,4.239999771118164,4,0.19387757546341167,1.2745079706418587,12.6899995803833,1.4918054315691391,12.93000030517578,-2.5102043199520367,11.770000457763672,0.19387757546341167
2900,2002-09-30,13.5,13.619999885559082,12.25,12.489999771118164,471800.0,0.05965465012054172,1.1919998168945312,11.222205738990379,39.88439871954099,34.10589223104233,-0.408918978894782,0.5853387254318854,1.6291375928663285,1.7859444897820893,18.515665088975688,1.369999885559082,-1.2329495026339927,-0.33699998855590785,-2.5534370742445383,1.8794370971327243,-1.445218531400224,0.7712185542884082,-2.0918878368377687,94.73684650819219,56.722487087044485,1.1082185428443159,9,-0.5349998474121094,0.8599996566772443,2.3450002670288086,1.2950000762939453,3.479999542236328,0,0.11999999152289487,-1.5128232716459955,12.739999771118164,1.2745079706418587,12.6899995803833,1.4918054315691391,12.93000030517578,0.11999999152289487
2901,2002-10-01,13.989999771118164,14.0,12.920000076293945,13.649999618530273,461100.0,0.036296279342086235,4.999989403636672,0.3366337381569729,43.63143361781598,33.83666049620982,-1.006310790275199,0.05483294283677331,1.1819671101651572,1.235173489765895,19.097006115189878,1.0799999237060547,-1.249709863930594,0.18049979209899902,-2.0127383040738493,2.3737378882718474,-0.9161192559874252,1.2771188401854232,-2.493412099060059,99.60316559264793,63.4455978462134,1.0966190480864246,10,-1.044999599456787,0.1100006103515625,1.8550004959106445,0.8050003051757812,3.5,1,0.08363117193964276,1.1919998168945312,13.5,-1.5128232716459955,12.739999771118164,1.2745079706418587,12.6899995803833,0.08363117193964276
2902,2002-10-02,14.640000343322756,15.09000015258789,13.770000457763672,13.970000267028807,891100.0,0.046461800059961034,-1.4672898529023795,1.9705875753121984,50.45632750390142,36.21961165086572,-1.826432790163393,-0.6704989686682499,0.6219174668783509,0.545447668731688,19.182367390903234,1.3199996948242188,-1.2157906230847342,0.8565003395080577,-1.2809479366163856,2.993948615632501,-0.21222379855416484,1.9252244775702803,-2.9932079315881364,84.15493714480678,46.19039294314011,1.0687241380622217,10,-1.425000190734865,-0.5700006484985369,1.204999923706053,0.15499973297118963,2.4299993515014666,2,0.04098356651125812,4.999989403636672,13.989999771118164,1.1919998168945312,13.5,-1.5128232716459955,12.739999771118164,0.04098356651125812
2903,2002-10-03,14.770000457763672,15.050000190734865,14.449999809265135,14.720000267028807,679800.0,0.008879789029527574,-1.0338957846057855,0.07462714185263539,50.77720738509462,38.49746028875442,-1.9060460846688372,-0.8005912280257643,0.5523507930609277,0.3660156609176255,19.017859415775582,0.6000003814697301,-1.1759813187787636,0.9605004310607903,-1.2131840595610335,3.134184921682614,-0.1263418142501216,2.047342676371702,-2.847751426760791,88.73240571721006,49.45649236769353,1.0868422453109123,10,-1.5550003051757812,-0.8500003814697266,1.187499761581421,0.024999618530273438,1.8299999237060547,3,0.02437370653485771,-1.4672898529023795,14.640000343322756,4.999989403636672,13.989999771118164,1.1919998168945312,13.5,0.02437370653485771
2904,2002-10-04,13.3100004196167,14.739999771118164,13.279999732971193,14.649999618530273,333500.0,-0.09884901779942334,-1.0857134877422274,-26.79988174483492,43.847878944400044,40.11893829018531,-0.3986062189873625,0.5879547788536659,2.041590763089477,1.757692488741771,19.133777484057145,1.4900007247924787,-1.2934318947708956,-0.43499960899353063,-2.586361444970702,1.716362226983641,-1.5106805269821173,0.640681308995056,-1.1343312988870178,37.32395643186132,-3.7320973444931624,1.075680917988586,10,-0.0950002670288086,0.6099996566772461,2.4599997997283936,1.484999656677246,2.7100000381469727,4,0.18632603035693562,-1.0338957846057855,14.770000457763672,-1.4672898529023795,14.640000343322756,4.999989403636672,13.989999771118164,0.18632603035693562
2905,2002-10-07,12.93000030517578,13.579999923706055,12.75,13.260000228881836,269100.0,-0.02854997013229721,-1.405795018230369,0.24626874700642298,43.995513557264424,42.275359987678094,0.2139627257239347,0.8401218963356758,2.4499194260092523,2.0680628009701145,19.618094158975946,0.8299999237060547,-1.173666528448031,-0.7064997196197531,-2.787868342504513,1.374868903265007,-1.7471840310621332,0.33418459182262694,-0.5211847018974414,7.692320232403003,-35.709803143992126,1.0406843114423798,10,0.3549995422363299,0.9899997711181658,3.047499895095827,1.8649997711181658,3.159999847412111,0,0.3132249916064862,-1.0857134877422274,13.3100004196167,-1.0338957846057855,14.770000457763672,-1.4672898529023795,14.640000343322756,0.3132249916064862
2906,2002-10-08,13.289999961853027,13.460000038146973,12.899999618530273,12.90999984741211,277100.0,0.027842200168637588,-1.7999980926540957,-1.1515157645290808,43.10148321886887,42.568587824811345,0.10309053784533972,0.372414575614453,2.078204927925448,1.6572240215609995,20.030973360406136,0.5600004196166992,-1.0258694445490537,-0.2660000801086433,-2.2644984116771507,1.7324982514598641,-1.2652492458928961,0.7332490856756095,-0.6666895946299256,23.07691994189923,-18.501739173351528,0.9992491657842536,10,0.38000011444091797,0.1550002098083496,2.687500238418579,1.505000114440918,2.6999998092651367,1,0.27765233942625267,-1.405795018230369,12.93000030517578,-1.0857134877422274,13.3100004196167,-1.0338957846057855,14.770000457763672,0.27765233942625267
2907,2002-10-09,12.600000381469727,13.289999961853027,12.390000343322756,13.100000381469727,217600.0,-0.05191870446680524,1.045455629176389,-1.3157890774207635,46.49446728205436,43.737250406193674,0.828480452706911,0.9264034731053261,2.676017340957987,2.2770065833138897,20.926348711264463,0.8999996185302717,-0.780066150257614,-0.8394996643066399,-2.7712887263674695,1.0922893977541897,-1.8053941953370547,0.12639486672377487,2.489999771118164,7.8947387290746684,-37.268723872591465,0.9658945310304147,10,1.0699996948242188,0.8199996948242188,3.494999885559082,2.1949996948242188,3.3999996185302734,2,0.3880951779049109,-1.7999980926540957,13.289999961853027,-1.405795018230369,12.93000030517578,-1.0857134877422274,13.3100004196167,0.3880951779049109
2908,2002-10-10,13.0,13.100000381469727,12.25,12.489999771118164,295300.0,0.03174600050953447,1.3943639269835726,-1.0200004577636719,51.604939608871106,45.97707220420131,0.533144655729636,0.4245179019764027,2.1875449841834698,1.8198994034962226,21.614103700752413,0.8500003814697266,-0.49074409177214484,-0.36100006103515625,-2.2257974135399703,1.5037972914696578,-1.2933987372875642,0.5713986152172517,2.0360001564025882,30.120484696398325,-19.63015637781572,0.932398676252407,10,0.6700000762939453,0.32000017166137695,3.055000066757202,1.7950000762939453,3.049999237060547,3,0.31307689960186336,1.045455629176389,12.600000381469727,-1.7999980926540957,13.289999961853027,-1.405795018230369,12.93000030517578,0.31307689960186336
2909,2002-10-11,12.859999656677244,13.850000381469727,12.75,13.199999809265135,312700.0,-0.010769257178673497,-2.928576537545878,-0.6666666666666666,58.9562715509849,48.09616918547285,0.7732752218785937,0.4464287270878362,2.2723729286995127,1.919600893376531,21.820468165513212,1.1000003814697266,-0.40651338777156454,-0.41150040626525985,-2.1854199493787636,1.362419136848244,-1.2984601778220117,0.475459365291492,2.0645604934692408,38.12496945262672,-16.35874708679247,0.8869597715567522,10,0.810000419616701,0.46000051498413264,2.9674999713897705,1.935000419616701,3.800000190734865,4,0.29082432539961833,1.3943639269835726,13.0,1.045455629176389,12.600000381469727,-1.7999980926540957,13.289999961853027,0.29082432539961833
2910,2002-10-14,13.699999809265135,13.949999809265135,12.449999809265135,12.989999771118164,447700.0,0.0653188316495592,1.4793387648105296,-2.0882344691402297,62.451607187134854,50.187299582063844,-0.03952830007924213,-0.47378114328246745,1.4112916428169857,1.0373904414824793,22.12498303320895,1.5,-0.23868125063685497,0.4639997482299787,-1.2410688789731008,2.169068375433058,-0.38853456537156106,1.3165340618315184,1.1175779348754915,85.29411599710306,24.53499368609819,0.8525343136015398,10,-0.02999973297118963,-0.379999637603758,1.8975002765655535,1.0950002670288104,2.750000953674318,0,0.16934311538672797,-2.928576537545878,12.859999656677244,1.3943639269835726,13.0,1.045455629176389,12.600000381469727,0.16934311538672797
2911,2002-10-15,14.470000267028807,15.199999809265135,14.15999984741211,15.15999984741211,481600.0,0.056204413757942495,1.70130034196059,-0.9718303426914349,60.46195403938648,51.299035863784404,-0.8205722588723177,-1.2719800481761805,0.6696650516042002,0.19793307533782922,21.731272980851763,1.5,-0.013478888556118562,1.2105001926422094,-0.5509284112022375,2.9719287964866563,0.329785890719986,2.091214494564433,-2.220000267028807,75.25425120558987,12.534946403213482,0.8807143019222234,10,-0.7450003623962385,-1.1500000953674299,1.1124994754791278,0.3249998092651385,3.1400003433227557,1,0.11195576058491152,1.4793387648105296,13.699999809265135,-2.928576537545878,12.859999656677244,1.3943639269835726,13.0,0.11195576058491152
2912,2002-10-16,13.970000267028807,14.710000038146973,13.75,14.3100004196167,217900.0,-0.03455424953510855,-1.4615363924244091,0.49275414399385353,58.398953711757585,52.145896566746956,-0.4756233133742658,-0.8576967189535072,1.1412331960770725,0.6540834320406343,21.269192055178447,0.9600000381469727,0.09491830497173126,0.737000179290769,-0.9606403767409155,2.4346407353224535,-0.11182009872507237,1.5858204573066104,-1.6610002708435037,58.30509756735444,-4.041906772642079,0.848820278015842,10,-0.24500036239623846,-0.6500000953674299,1.537499666213991,0.8249998092651385,6.739998817443849,2,0.14459552365627681,1.70130034196059,14.470000267028807,1.4793387648105296,13.699999809265135,-2.928576537545878,12.859999656677244,0.14459552365627681
2913,2002-10-17,14.43000030517578,14.720000267028807,14.109999656677244,14.149999618530273,144600.0,0.03292770432028114,-2.388886534141449,-0.8235310617195206,60.52304103079476,53.998692354124145,-1.1051417600156217,-1.284307851278152,0.6672317222447663,0.13984939602918622,20.37396879277178,0.75,0.15332589694868837,1.134000205993651,-0.6453481024615808,2.9133485144488827,0.24432605176603595,2.023674360221266,-2.06318031272888,72.00001803311434,11.564207461961573,0.8896741542276154,10,-0.7050004005432111,-1.1100001335144025,1.109999656677246,0.36499977111816584,7.110000610351564,3,0.10880108535140431,-1.4615363924244091,13.970000267028807,1.70130034196059,14.470000267028807,1.4793387648105296,13.699999809265135,0.10880108535140431
2914,2002-10-18,15.06999969482422,15.079999923706055,14.25,14.359999656677244,174500.0,0.04435200111665183,1.2739708489393973,2.5357082036226197,59.92414491220168,55.7685402824505,-1.641893220650834,-1.8348743313250004,-0.02926733080078492,-0.539077983829019,18.947914041633435,0.8299999237060547,0.11438609331622374,1.6574995994567896,-0.2677003290055584,3.5826995279191376,0.6948996352256156,2.6200995636879636,-2.6465161060409557,95.27272311123947,37.55745254325896,0.9625999642311744,10,-1.3449997901916522,-1.7999997138977069,0.47000026702880504,-0.2749996185302752,7.1700000762939435,4,0.065029831591364,-2.388886534141449,14.43000030517578,-1.4615363924244091,13.970000267028807,1.70130034196059,14.470000267028807,0.065029831591364
2915,2002-10-21,15.100000381469727,15.220000267028807,14.31999969482422,14.800000190734865,265900.0,0.001990755623957341,2.3333356880849068,0.4225354572062133,57.44966776294398,57.36278300956996,-1.4882097529135105,-1.6742726321872965,-0.11529442455050543,-0.609983778450264,16.61460671685481,0.9000005722045863,0.05723896247903504,1.5120002746582024,-0.3526583635208915,3.3766589128372964,0.5796709555686554,2.4443295937477494,-2.620986468276824,91.83674396184796,37.79161043453084,0.9323293190895467,10,-1.3650002479553223,-1.820000171661377,0.20249962806701483,-0.30500030517578125,6.44999885559082,0,0.10331122030015094,1.2739708489393973,15.06999969482422,-2.388886534141449,14.43000030517578,-1.4615363924244091,13.970000267028807,0.10331122030015094
2916,2002-10-22,14.56999969482422,15.5,14.43000030517578,15.010000228881836,269600.0,-0.035099382334844664,-1.9722242090455997,-1.466667514376634,49.52250586548666,57.699231741062434,-0.8465730092882762,-0.9736679823780694,0.33556942211129304,-0.11193104814058685,14.24357613234006,1.0699996948242205,0.17304187322176645,0.8419996261596694,-0.8614162550679367,2.5454155073872755,-0.00970831445413367,1.6937075667734725,-1.9813463274778815,46.857125418526884,-3.2397242096356607,0.8517079406138032,10,-0.6949996948242205,-1.1499996185302752,0.720000267028805,0.2250003814697248,7.130001068115233,1,0.12903233407637438,2.3333356880849068,15.100000381469727,1.2739708489393973,15.06999969482422,-2.388886534141449,14.43000030517578,0.12903233407637438
2917,2002-10-23,14.699999809265135,14.760000228881836,14.34000015258789,14.43000030517578,135800.0,0.008922451418245103,1.1538446490359142,-0.613634491757232,49.52250586548665,57.46785021401971,-0.7234389725128612,-1.016375243844637,0.16789839789824157,-0.25811905317385175,12.767443418452892,0.4200000762939453,0.3298965150182571,0.8834997653961167,-0.829242379879334,2.5962419106715675,0.02712869275839047,1.739870838033843,-1.9366656439595769,42.44604365906215,-2.6495036906203993,0.8563710726377258,10,-0.7249999046325666,-1.2799997329711896,0.5350005626678485,0.09500026702881037,6.9499998092651385,2,0.19795924073769777,-1.9722242090455997,14.56999969482422,2.3333356880849068,15.100000381469727,1.2739708489393973,15.06999969482422,0.19795924073769777
2918,2002-10-24,14.670000076293945,15.210000038146973,14.460000038146973,14.779999732971193,202000.0,-0.002040798187785131,-1.8301901051741356,-0.4074068841283643,61.52541970151936,57.75331111963465,-0.4823632932077473,-0.8753107956493515,0.10945550101775581,-0.2419315839402323,11.440258825618502,0.75,0.48045625195446107,0.7545000076293942,-0.9123593638195171,2.4213593790783055,-0.07892967809506146,1.5879296933538498,-1.7424659609067206,33.600006103515625,-11.963117333191661,0.8334296857244555,10,-0.695000171661377,-1.25,0.4649999141693115,0.125,6.469999313354496,3,0.4117245382935666,1.1538446490359142,14.699999809265135,-1.9722242090455997,14.56999969482422,2.3333356880849068,15.100000381469727,0.4117245382935666
2919,2002-10-25,15.210000038146973,15.449999809265135,14.5,14.65999984741211,187700.0,0.03680981315914522,-1.1839078947801083,-5.000017339587064,68.81187768230721,58.460007841320476,-0.730812505656564,-1.2867489217458008,-0.4929363297918812,-0.7917859253021362,10.120301070247296,0.9499998092651349,0.6720367134735419,1.1709999561309807,-0.49515729527059094,2.8371572075325524,0.3379213304301949,2.0040785818317666,-2.1281179696829806,75.42373840235344,24.03458841569622,0.8330786257007857,10,-0.5850000381469727,-1.7899999618530273,-0.31999993324279785,-0.41499996185302734,4.320000648498535,4,0.41617362666039504,-1.8301901051741356,14.670000076293945,1.1538446490359142,14.699999809265135,-1.9722242090455997,14.56999969482422,0.41617362666039504
2920,2002-10-28,15.119999885559082,15.859999656677244,14.800000190734865,15.859999656677244,219000.0,-0.0059171697805502355,1.8648643075677989,-1.3454536627149851,65.8031056506265,59.053469131458264,-0.4673493887504421,-1.1269383245835112,-0.470239272205518,-0.6919852713677486,9.663884070860277,1.0599994659423793,0.7980023779689613,0.9999998092651374,-0.7126896387746235,2.7126892573048984,0.14365508524525694,1.856344533285018,-1.8930307412029297,51.315788648134905,-3.5036974617384544,0.8563447240198806,10,-0.315000057220459,-1.5199999809265137,-0.4649999141693115,-0.3249998092651367,5.740000724792477,0,0.4708994668947917,-1.1839078947801083,15.210000038146973,-1.8301901051741356,14.670000076293945,1.1538446490359142,14.699999809265135,0.4708994668947917
2921,2002-10-29,15.15999984741211,15.399999618530273,14.800000190734865,15.1899995803833,226600.0,0.002645500142578028,1.666665253815221,0.04054019222987176,74.90271225649307,60.88722008087331,-0.44609114794086935,-1.1328735651192687,-0.5536419560272137,-0.727760480622134,9.632825598778375,0.5999994277954084,0.8888919239463409,0.9814997673034664,-0.7913631493806808,2.7543626839876136,0.09506830896139284,1.86793122564554,-1.72238826207027,53.9473659444046,-6.5265625404517,0.8864314583420733,10,-0.17500019073486506,-1.559999942779541,-1.174999475479126,-0.3599996566772461,6.090000152587891,1,0.4215039217654901,1.8648643075677989,15.119999885559082,-1.1839078947801083,15.210000038146973,-1.8301901051741356,14.670000076293945,0.4215039217654901
2922,2002-10-30,15.239999771118164,15.75,15.100000381469727,15.25,356900.0,0.005277039875413392,-3.482771321270956,0.33334392980894556,73.23650442469123,62.29982712463959,-0.3654248562388567,-1.2286097472769715,-0.6944183111231474,-0.8073386877898905,10.611106489008918,0.6499996185302734,0.8900845797010231,1.0314997196197506,-0.7937762082927229,2.8567756475322224,0.11886175566351476,1.9441376835759865,-1.6085971400694916,55.71428182173649,-8.24393101634238,0.912637963956236,10,-0.18499994277954102,-1.570000171661377,-1.2599995136260986,-0.39999961853027344,6.159999847412109,2,0.42388458588194045,1.666665253815221,15.15999984741211,1.8648643075677989,15.119999885559082,-1.1839078947801083,15.210000038146973,0.42388458588194045
2923,2002-10-31,15.130000114440918,16.020000457763672,15.119999885559082,15.600000381469727,229300.0,-0.007217825349689955,-2.6734662896090526,46.998950982262066,73.69519857924459,63.82994419875547,-0.16280915938885698,-1.1491758106767875,-0.6551411383984309,-0.692123842860088,11.725836606567203,0.9000005722045898,0.8598574892028381,0.9035000801086426,-0.9519415716115418,2.758941731828827,-0.024220745751449613,1.8312209059687348,-1.3203097213419603,41.447363467759544,-24.713694333049446,0.9277208258600919,10,0.039999961853027344,-0.994999885559082,-1.2249999046325684,-0.28999996185302734,5.0199995040893555,3,0.43093188729498455,-3.482771321270956,15.239999771118164,1.666665253815221,15.15999984741211,1.8648643075677989,15.119999885559082,0.43093188729498455
2924,2002-11-01,15.789999961853027,15.84000015258789,14.989999771118164,15.329999923706055,285600.0,0.04362193274421511,2.035713373398978,-0.9787229293611807,72.66811145203417,65.52088238643216,-0.7933674915019324,-1.7010686814837221,-1.3848104207443477,-1.3340760947261234,12.00806843186591,0.8500003814697266,0.904970582416663,1.4394999504089352,-0.4881216152607202,3.3671215160785906,0.4756891675741066,2.4033107332437638,-1.759278562287598,81.14750446155323,16.687599095336125,0.9638107828348279,11,-0.6099996566772461,-1.6549997329711914,-1.8974997997283936,-0.9499998092651367,4.679999351501461,4,0.3388220038455001,-2.6734662896090526,15.130000114440918,-3.482771321270956,15.239999771118164,1.666665253815221,15.15999984741211,0.3388220038455001
2925,2002-11-04,16.979999542236328,17.430000305175778,15.960000038146973,16.100000381469727,718300.0,0.07536412813541582,-1.5344835524044045,1.9130414951953478,74.95029233058112,68.34619199366489,-1.8870923819922822,-2.711094634915902,-2.612422818246799,-2.506110281181609,12.317742381590277,1.6400003433227504,0.9288265424191859,2.426999568939209,0.2883321553633458,4.565666982515072,1.3576658621512774,3.4963332757271406,-2.750350236851075,82.88970557573109,18.977492558416238,1.069333706787932,11,-1.094999313354494,-2.1399993896484393,-3.09999942779541,-2.1399993896484375,4.560001373291016,0,0.15017674989132157,2.035713373398978,15.789999961853027,-2.6734662896090526,15.130000114440918,-3.482771321270956,15.239999771118164,0.15017674989132157
2926,2002-11-05,16.979999542236328,17.5,16.979999542236328,17.100000381469727,349200.0,0.0,-7.666613685130732,-0.13636472008548398,83.22295201586348,72.0906860103734,-1.6866524531317406,-2.551280368725264,-2.655002032863159,-2.4992991752283586,12.660255550716414,0.5200004577636719,0.9192234662777494,2.242499589920044,-0.06722219722436051,4.552221377064448,1.0876386963478417,3.397360483492246,-2.366308116876212,79.28285217745483,14.05573041514279,1.1548608935722027,11,-0.9999995231628418,-2.104999542236328,-3.3174996376037598,-2.1399993896484375,4.4600009918212855,1,0.22850419156161061,-1.5344835524044045,16.979999542236328,2.035713373398978,15.789999961853027,-2.6734662896090526,15.130000114440918,0.22850419156161061
2927,2002-11-06,17.489999771118164,17.780000686645508,16.889999389648438,17.110000610351562,256000.0,0.030035349978264403,-1.1707306294005586,-3.1666375268219027,83.40610826327581,74.52187362834634,-1.9660195513307492,-2.820772872827007,-3.175775679002605,-3.0224462114732127,12.688780427003094,0.8900012969970703,0.9542440088129425,2.5079998493194573,0.11713494868567409,4.898864749953239,1.3125673990025675,3.703432299636347,-2.472225145308464,89.60570536327118,24.192864827038207,1.1954324503168907,11,-1.3499994277954102,-2.47499942779541,-3.9674994945526123,-2.6499996185302734,3.0500011444091797,2,0.21498000446465726,-7.666613685130732,16.979999542236328,-1.5344835524044045,16.979999542236328,2.035713373398978,15.789999961853027,0.21498000446465726
2928,2002-11-07,17.069999694824222,17.780000686645508,17.059999465942386,17.559999465942386,231700.0,-0.02401372680333036,-1.823532931668317,-1.2894759297090284,72.93577660575993,74.9800846198411,-1.307248921663911,-2.1926426560805137,-2.7474731412492925,-2.610185117120329,12.612367541467334,0.7200012207031214,1.1036382057168321,1.8844997882843053,-0.48882967887417905,4.25782925544279,0.6978350547050631,3.0711645218635475,-1.6102688992807934,74.55194412769264,12.382623931083288,1.1866647335792426,11,-0.7799992561340368,-2.0549993515014684,-3.4274997711181676,-2.2299995422363317,3.6700000762939418,3,0.2536613943243915,-1.1707306294005586,17.489999771118164,-7.666613685130732,16.979999542236328,-1.5344835524044045,16.979999542236328,0.2536613943243915
2929,2002-11-08,16.600000381469727,17.149999618530273,16.319999694824222,17.139999389648438,222700.0,-0.027533645094147463,1.9642882687729137,1.1020393069703893,65.62500248352728,74.9602953790523,-0.6921274378769269,-1.5052610971698197,-2.310890475281381,-2.14307215238113,13.015122121136113,0.8299999237060511,1.2470534662331527,1.2275004386901855,-0.9561117554739518,3.411112632854323,0.13569434160811866,2.319306535772254,-0.7690264033499652,35.164841498861094,-22.29124334540309,1.0918060970820682,11,-0.309999942779541,-1.5850000381469727,-3.0325002670288086,-1.760000228881836,4.340000152587887,4,0.21385537081212025,-1.823532931668317,17.069999694824222,-1.1707306294005586,17.489999771118164,-7.666613685130732,16.979999542236328,0.21385537081212025
2930,2002-11-11,16.020000457763672,16.950000762939453,15.949999809265135,16.370000839233402,154900.0,-0.034939753637204585,-3.081622564246266,0.6481500450347097,64.94846617660244,73.85426803684221,0.03236698596549559,-0.7826686624596171,-1.7482021292396688,-1.555788468828121,13.02081737726605,1.0000009536743182,1.302726627786699,0.5315004825592045,-1.5205408932795876,2.5835418583979983,-0.4945202053601925,1.5575211704786014,1.760000228881836,3.8251702151499583,-52.70079113870816,1.026020687919397,11,0.36499977111816406,-1.005000114440918,-2.452500343322754,-1.1800003051757812,4.079999923706055,0,0.27777769840413713,1.9642882687729137,16.600000381469727,-1.823532931668317,17.069999694824222,-1.1707306294005586,17.489999771118164,0.27777769840413713
2931,2002-11-12,16.09000015258789,16.34000015258789,15.9399995803833,16.010000228881836,219100.0,0.0043695189028720716,-2.636348661395478,-0.22857096146614772,64.50940404887675,72.88459021730728,0.12087202200768132,-0.7642633797002603,-1.8057204231074255,-1.6034933099253088,14.270395073386627,0.40000057220458984,1.2699462362951142,0.5205001831054688,-1.4897310900574787,2.5307314562684162,-0.4846154534760032,1.5256158196869425,1.6534005165100112,8.15220010977614,-48.08293407280228,1.0051156365814733,11,0.2950000762939453,-1.0749998092651367,-2.4875001907348633,-1.25,3.1399993896484375,1,0.3387197458828417,-3.081622564246266,16.020000457763672,1.9642882687729137,16.600000381469727,-1.823532931668317,17.069999694824222,0.3387197458828417
2932,2002-11-13,15.989999771118164,16.299999237060547,15.869999885559082,16.100000381469727,274700.0,-0.006215064047320307,-1.4571364733707173,-1.3750089407052428,63.58024739809713,71.76070675273535,0.3782220567591956,-0.5324704062720134,-1.714130821793301,-1.4884191091333712,15.196905802820426,0.42999935150146484,1.2745233256690138,0.31949982643127406,-1.5504448561342379,2.189444508996786,-0.6154725148514828,1.2544721677140291,1.6812648544311521,6.282713886341043,-50.63385332624867,0.9349723412827559,11,0.3950004577636719,-0.9749994277954102,-2.432499647140503,-1.1499996185302734,3.8199996948242223,2,0.34083807635716656,-2.636348661395478,16.09000015258789,-3.081622564246266,16.020000457763672,1.9642882687729137,16.600000381469727,0.34083807635716656
2933,2002-11-14,16.0,16.200000762939453,15.90999984741211,16.200000762939453,347300.0,0.0006254051923064718,1.899998092658643,1.8181786655569427,59.12240357700636,70.25562809995448,0.563910697703605,-0.4414529513421286,-1.7032625360831926,-1.4700412783793837,16.183076964729214,0.29000091552734375,1.2368939906634644,0.25100007057189977,-1.5293475169601471,2.0313476581039467,-0.6391737231941228,1.1411738643379223,1.5631887411499008,10.156261059457881,-42.58435909831805,0.8901737937660235,11,0.8250002861022949,-0.9849996566772461,-2.4549999237060547,-1.1599998474121094,4.0,3,0.283750057220459,-1.4571364733707173,15.989999771118164,-2.636348661395478,16.09000015258789,-3.081622564246266,16.020000457763672,0.283750057220459
2934,2002-11-15,16.049999237060547,16.450000762939453,15.920000076293945,16.200000762939453,284500.0,0.0031249523162841797,-1.5853701653346235,0.7500047683533922,60.83915819641209,68.68772430726902,0.6198552804297606,-0.4366562468349553,-1.7426652841671668,-1.5075297719338732,17.658282558422645,0.5300006866455078,1.2197846575062954,0.2519993305206292,-1.5034323955655466,2.007431056606805,-0.6257165325224605,1.129715193563717,1.411598172753905,16.666593080745244,-34.756632651393886,0.8777158630430882,11,0.775001049041748,-0.9349989891052246,-2.5549991130828857,-1.2099990844726562,3.8700008392333984,4,0.2922118851711897,1.899998092658643,16.0,-1.4571364733707173,15.989999771118164,-2.636348661395478,16.09000015258789,0.2922118851711897
2935,2002-11-18,16.65999984741211,16.829999923706055,16.139999389648438,16.149999618530273,234400.0,0.038006270364364214,-1.6037722268806254,-3.399966939626672,65.43210288382556,66.71096329259814,-0.04504815002965401,-0.9737161919699382,-2.350881629056328,-2.103421234610721,19.237187363044818,0.7800006866455078,1.2318116209812455,0.783999967575074,-0.9794582517017005,2.5474581868518484,-0.09772914206331507,1.6657290772134612,0.7061017109470207,82.29165942304692,29.89938789084013,0.8817291096383876,11,0.16500043869018555,-1.544999599456787,-3.1649997234344482,-1.8199996948242188,3.0400009155273438,0,0.2569028046726147,-1.5853701653346235,16.049999237060547,1.899998092658643,16.0,-1.4571364733707173,15.989999771118164,0.2569028046726147
2936,2002-11-19,16.450000762939453,16.850000381469727,16.170000076293945,16.850000381469727,125300.0,-0.012604987178632898,2.4000047683761294,-0.7843126255203132,62.124263625508185,64.34631388840174,0.09148502172839201,-0.6489211045617989,-2.135054090326257,-1.8816682687206843,20.63829542371624,0.6800003051757812,1.2076301832946115,0.4800008296966549,-1.1881906626960053,2.148192322089315,-0.35409491649967606,1.3140965758929841,0.8263346950516741,59.183733049177455,6.913766684419272,0.83409574619633,11,0.3749995231628418,-0.6850004196166992,-2.955000638961792,-1.810000419616701,2.75,1,0.22188446499974845,-1.6037722268806254,16.65999984741211,-1.5853701653346235,16.049999237060547,1.899998092658643,16.0,0.22188446499974845
2937,2002-11-20,17.610000610351562,17.690000534057614,16.450000762939453,16.450000762939453,223800.0,0.07051670477885308,-1.137930921085078,-2.9000023841880647,70.52981204241578,64.0789844924746,-1.173062676450865,-1.6651036709273068,-3.276593173574046,-3.012830583802467,22.46807224160769,1.2399997711181605,1.0960635762983308,1.4945006370544434,-0.214416855674191,3.2034181297830777,0.640041890690128,2.3489593834187605,-1.7400007247924805,95.50562399743706,40.13720215359895,0.854458746364317,11,-0.8300004005432129,-1.8450002670288086,-4.08750057220459,-2.9700002670288104,0.8899993896484375,2,0.09199312184762176,2.4000047683761294,16.450000762939453,-1.6037722268806254,16.65999984741211,-1.5853701653346235,16.049999237060547,0.09199312184762176
2938,2002-11-21,20.709999084472656,21.25,17.569999694824222,17.65999984741211,938400.0,0.17603625023720015,-1.2786382827954794,2.6293100329839816,79.00944014234943,65.56614423234375,-4.137533717690424,-4.521203874820131,-6.310122338179134,-6.052579364293571,24.615368114136064,3.6800003051757777,1.028320900200299,4.292499160766603,1.7350428601697274,6.849955461363477,3.013771010468165,5.571227311065041,-4.803599185943604,89.86865059555441,36.20123685325883,1.278728150298437,11,-2.1499991416931152,-3.029999256134033,-7.187499046325684,-6.069998741149904,-2.1999988555908168,3,-0.04345725052228733,-1.137930921085078,17.610000610351562,2.4000047683761294,16.450000762939453,-1.6037722268806254,16.65999984741211,-0.04345725052228733
2939,2002-11-22,21.540000915527344,22.0,20.5,20.600000381469727,569200.0,0.04007734754932857,-1.631575953380437,0.3081969735059828,78.07882988374098,67.02507353313692,-4.685874147447379,-5.114906705101255,-7.065218743981038,-6.802522971785535,26.740811255066397,1.5,0.9431692667912763,4.8060009479522705,1.4390944231481555,8.172907472756386,3.122547685550213,6.489454210354328,-5.4198570129394525,92.15018708939931,40.436817624159104,1.683453262402058,11,-2.6050009727478027,-3.4150009155273438,-8.017500877380371,-6.900000572204592,-2.450000762939453,4,-0.07149493268671203,-1.2786382827954794,20.709999084472656,-1.137930921085078,17.610000610351562,2.4000047683761294,16.450000762939453,-0.07149493268671203
2940,2002-11-25,22.239999771118164,22.85000038146973,21.420000076293945,21.549999237060547,467100.0,0.03249762422647895,-2.0105305848741124,0.7340427042941698,79.81860288191368,68.72609562569657,-4.929130502756031,-5.538083735599798,-7.672896645170384,-7.431152460224606,28.69672179706369,1.4300003051757848,0.980136413952426,5.149999809265136,1.0712332129184006,9.228766405611871,3.11061651109177,7.189383107438504,-5.767064502685546,90.86825475323816,40.88073251060463,2.0393832981733677,11,-2.8799996376037598,-3.654999732971188,-8.742499828338623,-7.599999427795412,-3.6800003051757777,0,-0.1043165341142257,-1.631575953380437,21.540000915527344,-1.2786382827954794,20.709999084472656,-1.137930921085078,17.610000610351562,-0.1043165341142257
2941,2002-11-26,21.549999237060547,22.489999771118164,21.3799991607666,22.299999237060547,667200.0,-0.03102520418879151,-1.036698082502441,-1.0869556804391873,72.55555736871452,69.7233522890985,-3.7807681749348987,-4.579614061013331,-6.8834720223826675,-6.666523794008668,30.73990361940536,1.1100006103515625,1.0827289708015861,4.140499305725097,-0.28782315159735816,8.56882176304755,1.9263380770638712,6.354660534386323,-4.566898759584959,79.68748090788604,33.27750056813236,2.2141612286612267,11,-2.169999122619629,-2.9549989700317383,-8.04249906539917,-6.909998893737795,-2.8499984741210938,1,-0.08584679998222755,-2.0105305848741124,22.239999771118164,-1.631575953380437,21.540000915527344,-1.2786382827954794,20.709999084472656,-0.08584679998222755
2942,2002-11-27,21.700000762939453,22.0,21.350000381469727,21.950000762939453,255800.0,0.006960627897421912,2.714299727520436,0.3333333333333333,76.51776237624625,71.65616993345849,-3.3923717166772036,-4.44893312864901,-6.946375479914597,-6.73803189033373,32.55836498677059,0.6499996185302734,1.2588004079068575,3.967500782012941,-0.7288085143493639,8.663810078375246,1.6193461338317903,6.315655430194093,-4.247548293144334,78.21970702695315,33.90841845163486,2.3481546481811524,11,-2.315000534057617,-3.1050004959106445,-8.05250072479248,-7.060000419616701,-2.280000686645508,2,-0.11520736922137109,-1.036698082502441,21.549999237060547,-2.0105305848741124,22.239999771118164,-1.631575953380437,21.540000915527344,-0.11520736922137109
2943,2002-11-29,21.649999618530273,22.200000762939453,21.600000381469727,21.799999237060547,133400.0,-0.0023042001221758035,-3.8000396731542447,0.5999984741210938,80.38506860715832,73.82793775687473,-2.745336145812999,-4.095398198759288,-6.765185078731486,-6.591626995242578,34.25845713556493,0.6000003814697266,1.4611034883568834,3.5914996623992934,-1.2471833459500665,8.430182670748653,1.1721581582246117,6.010841166573973,-3.765743315801185,48.9361460363272,3.3246383194054303,2.41934150417468,11,-2.1549997329711914,-2.994999408721924,-7.952499628067017,-7.009999275207521,-2.70999908447266,4,-0.14549652074054464,2.714299727520436,21.700000762939453,-1.036698082502441,21.549999237060547,-2.0105305848741124,22.239999771118164,-0.14549652074054464
2944,2002-12-02,21.13999938964844,21.850000381469727,20.600000381469727,21.75,386100.0,-0.023556592973115964,2.0864145203144058,4.066681077781851,81.06794835530567,75.56525392037254,-1.6063104392928231,-3.3350273117143168,-6.113354686099473,-5.993916135894109,35.762006236812695,1.25,1.6945238893502648,2.81399946212769,-2.0877612269884445,7.715760151243826,0.3631191175696209,5.264879806685759,-2.858483560620101,23.99995591905394,-25.786145120982695,2.450880344558068,12,-1.6299991607666051,-2.4649991989135778,-7.442499399185184,-6.499999046325689,-2.029998779296882,0,-0.12440866777197856,-3.8000396731542447,21.649999618530273,2.714299727520436,21.700000762939453,-1.036698082502441,21.549999237060547,-0.12440866777197856
2945,2002-12-03,19.530000686645508,21.34000015258789,19.0,21.34000015258789,501400.0,-0.07615888124345438,1.585636290637866,2.967209270330457,67.5869135610333,76.17221502431977,0.5069188132632796,-1.6065630403856161,-4.34023631723926,-4.314099030878793,35.498738215940556,2.3400001525878906,1.9538256704782313,1.0765007019042976,-3.810479859857807,5.963481263666402,-1.366989578976753,3.519990982785348,-0.8830060934218551,15.186267088943115,-38.21940906288803,2.443490280881052,12,0.11999988555908203,-0.7050004005432093,-5.507500648498535,-4.890000343322756,-0.23999977111816406,1,-0.022529468437678335,2.0864145203144058,21.13999938964844,-3.8000396731542447,21.649999618530273,2.714299727520436,21.700000762939453,-0.022529468437678335
2946,2002-12-04,20.86000061035156,21.36000061035156,19.100000381469727,19.43000030517578,523400.0,0.06810035212213261,-1.1626794869688821,-0.7900556503375777,72.11626129878832,76.34848716391672,-0.1472184101806242,-2.773160319564756,-5.494101521260955,-5.570628005354401,35.17915199785384,2.2600002288818324,2.2686172489240946,2.2125005722045863,-2.7358552758474275,7.1608564202566,-0.2616773518214188,4.686678496230591,-1.8767655540682213,58.12500521540507,-1.1901274276365186,2.4741779240260064,12,-0.6500005722045827,-2.0350003242492605,-6.657500743865963,-6.220000267028807,-0.9600009918212855,2,-0.11025892028343565,1.585636290637866,19.530000686645508,2.0864145203144058,21.13999938964844,-3.8000396731542447,21.649999618530273,-0.11025892028343565
2947,2002-12-05,21.25,21.299999237060547,20.56999969482422,21.0,913900.0,0.01869603922518137,3.1714441416893733,0.17482513751580608,73.04653328063982,75.6859419570601,0.03734246459725554,-3.0219644999273783,-5.737198831434675,-5.897235783839378,34.65643258553863,0.7299995422363281,2.5501555023128155,2.414499950408935,-2.6333946746533172,7.462394575471185,-0.10944736212218942,4.938447262940059,-2.25,70.31248323619765,4.581664922624597,2.523947312531125,12,-0.3249998092651367,-2.3299999237060547,-6.957500219345093,-6.609999656677248,-0.8999996185302734,3,-0.1199999640969669,-1.1626794869688821,20.86000061035156,1.585636290637866,19.530000686645508,2.0864145203144058,21.13999938964844,-0.1199999640969669
2948,2002-12-06,21.399999618530273,21.649999618530273,20.649999618530273,21.25,290300.0,0.0070588055778952885,2.0769248826979902,0.5999984741210938,73.28111613595395,75.15286265175041,-0.005014924803269594,-2.983926205203808,-5.727787434738806,-5.991109921428054,34.18108374700648,1.0,2.9099239995123085,2.3479995727539062,-2.752219457871334,7.448218603379146,-0.20210994255871384,4.898109088066526,-2.299999237060547,84.21050165939309,11.766387798088488,2.55010951531262,12,-0.47499942779541016,-2.479999542236328,-7.037499904632568,-6.759999275207521,-1.4499988555908203,4,-0.09252334474444779,3.1714441416893733,21.25,-1.1626794869688821,20.86000061035156,1.585636290637866,19.530000686645508,-0.09252334474444779
2949,2002-12-09,20.149999618530273,21.59000015258789,19.989999771118164,21.25,292500.0,-0.05841121599449117,-1.253521542964369,-7.333354526149816,64.38582033214914,73.4381090351099,1.1477794300511093,-1.5329266665659311,-4.33122672112129,-4.678749935373393,34.50351414156479,1.6000003814697266,3.111297281352865,0.9204996109008796,-4.066246786258667,5.907246008060424,-1.5728735876788917,3.413872809480651,-0.7499992370605462,43.3962182669324,-26.653765151753397,2.4933731985797722,12,0.5950002670288086,-1.2299995422363281,-5.497499465942383,-5.509999275207521,0.8500003814697266,0,-0.06004958349279199,2.0769248826979902,21.399999618530273,3.1714441416893733,21.25,-1.1626794869688821,20.86000061035156,-0.06004958349279199
2950,2002-12-10,20.46999931335449,21.0,20.030000686645508,20.049999237060547,314300.0,0.015880878455696745,-3.2174141998830703,-0.3818181187653531,66.42156301301874,72.75655410669926,0.6149722341283983,-1.5836443014898869,-4.522426340905284,-4.935013481398762,35.32918646214876,0.9699993133544922,2.9497220837878473,1.0179993629455524,-3.7584585829364237,5.794457308827528,-1.3702296099954374,3.406228335886542,-0.7939989318847616,53.725464383432396,-16.967898094074584,2.3882289729409885,12,0.13000106811523793,-1.1099991798400843,-5.81249904632568,-5.8299989700317365,0.8000011444091832,1,-0.06643862963471991,-1.253521542964369,20.149999618530273,2.0769248826979902,21.399999618530273,3.1714441416893733,21.25,-0.06643862963471991
2951,2002-12-11,21.540000915527344,21.84000015258789,20.399999618530273,20.649999618530273,348800.0,0.05227169702320378,-1.0719412811607647,2.119050322205639,66.17283873094614,71.60711814611037,-0.5102556073638596,-2.3446205986348367,-5.464335351363822,-5.935846911505738,36.40797089330166,1.4400005340576172,2.7674137045053797,1.8155009269714348,-2.771452996143097,6.402454850085967,-0.4779760345858328,4.1089778885287025,-1.6100805340576159,83.78382836752641,15.558644780891882,2.2934769615572663,12,-0.9400005340576172,-2.1800007820129395,-6.177500724792482,-6.900000572204592,-0.6700000762939453,2,-0.10445682007274493,-3.2174141998830703,20.46999931335449,-1.253521542964369,20.149999618530273,2.0769248826979902,21.399999618530273,-0.10445682007274493
2952,2002-12-12,21.440000534057614,22.200000762939453,21.0,21.84000015258789,331500.0,-0.004642543046395331,1.1428568995730608,-0.44943711866477615,53.989077462714455,68.67423024117215,-0.5040176285786018,-1.913490655786898,-5.255718066752472,-5.747397055717119,37.71865868819248,1.2000007629394531,2.473352918759595,1.443000507354732,-2.847797963852841,5.733798978562305,-0.7023987282490545,3.5883997429585186,-1.4099998474121058,65.6108648052907,0.11833529341650717,2.145399235603787,12,-0.8400001525878871,-2.0800004005432093,-6.0125005245208705,-7.020000457763668,-0.3199996948242152,3,-0.07182839912158756,-1.0719412811607647,21.540000915527344,-3.2174141998830703,20.46999931335449,-1.253521542964369,20.149999618530273,-0.07182839912158756
2953,2002-12-13,20.540000915527344,21.600000381469727,20.299999237060547,21.399999618530273,195500.0,-0.04197759310223026,1.0634935051763312,2.1499988079059484,44.57700722558181,64.6196812267584,0.2480561093817677,-0.6913733314352832,-4.2595111074630765,-4.779569959217401,38.837525408857786,1.3000011444091797,2.2678574133336546,0.3160008430480943,-3.5431040452199696,4.175105731316158,-1.6135516010859376,2.245553287182126,-0.2844002532958996,24.886918442326895,-35.69551519824099,1.9295524441340315,12,0.05999946594238281,-1.1800007820129395,-4.96250057220459,-5.9800004959106445,0.5699996948242152,4,-0.009250269016005008,1.1428568995730608,21.440000534057614,-1.0719412811607647,21.540000915527344,-3.2174141998830703,20.46999931335449,-0.009250269016005008
2954,2002-12-16,20.739999771118164,20.979999542236328,20.239999771118164,20.239999771118164,363500.0,0.009737042194561507,-1.9599990844726562,-0.5813962256618621,41.39908377284006,61.7099223614036,-0.016371267194994488,-0.5502028135889461,-4.311927665129332,-4.917553979375139,39.74478839500918,0.7399997711181641,2.006199478977173,0.28149967193603587,-3.0425576941866836,3.6055570380587554,-1.3805290111253257,1.9435283549973974,2.110000610351566,32.718850668670704,-23.03986711848942,1.66202868306136,12,-0.08999919891357422,-1.3799996376037598,-5.087499380111694,-6.179999351501465,-0.1100006103515625,0,-0.03809059869319953,1.0634935051763312,20.540000915527344,1.1428568995730608,21.440000534057614,-1.0719412811607647,21.540000915527344,-0.03809059869319953
2955,2002-12-17,20.940000534057614,21.81999969482422,20.549999237060547,20.959999084472656,234900.0,0.009643238435227186,-2.1749966025401077,-0.03999710083008523,46.29405470497398,58.84078829542423,0.005218819785380191,-0.43544139928456005,-4.346728862817898,-5.05231029475028,40.533475249715465,1.2700004577636719,1.710478393712254,0.26750040054320934,-2.5374488244502373,3.072449625536656,-1.1349742119535122,1.669975013039931,1.8577998352050855,35.71430656721193,-16.31460479051885,1.4024746124967227,12,0.15499973297119496,-1.5800004005432093,-5.287500143051144,-6.380000114440914,-0.8000011444091726,1,0.002865303935632779,-1.9599990844726562,20.739999771118164,1.0634935051763312,20.540000915527344,1.1428568995730608,21.440000534057614,0.002865303935632779
2956,2002-12-18,20.100000381469727,21.0,20.100000381469727,20.850000381469727,131800.0,-0.0401146194443347,-1.3999989827473958,37.50271816880593,41.03138807295565,55.28354993901488,0.811403438889041,0.729426204612615,-3.3594896035013413,-4.173482206967375,41.17881291992537,0.8999996185302734,1.4117580303078547,-0.7549997329711928,-2.7657024593610657,1.25570299341868,-1.7603510961661293,0.2503516302237436,2.646643975830081,0.0,-46.703546129811514,1.0053513631949371,12,0.994999885559082,-0.7400002479553223,-4.400000095367432,-5.539999961853027,0.4099998474121129,2,0.05820895791487524,-2.1749966025401077,20.940000534057614,-1.9599990844726562,20.739999771118164,1.0634935051763312,20.540000915527344,0.05820895791487524
2957,2002-12-19,19.229999542236328,20.5,18.899999618530273,20.299999237060547,484800.0,-0.04328362302099531,1.176869459610953,1.426666259765625,37.57700136980532,51.31642607610948,1.5251162936554579,1.8203462246910505,-2.3270792398505513,-3.3050846655935757,40.72570810489125,1.6000003814697266,1.3090400537585545,-1.7060005187988274,-3.2403977882409976,-0.17160324935665727,-2.4731991535199143,-0.9388018840777406,3.4107790560302753,11.301366954924518,-33.669008817466555,0.7671986347210858,12,1.3200006484985352,0.13000059127807617,-3.529999256134033,-4.669999122619629,1.2700004577636719,3,0.08528348081314352,-1.3999989827473958,20.100000381469727,-2.1749966025401077,20.940000534057614,-1.9599990844726562,20.739999771118164,0.08528348081314352
2958,2002-12-20,19.809999465942386,20.11000061035156,18.75,18.76000022888184,437700.0,0.030161203198791453,-1.5420579406332877,-0.981307978067267,43.221202874049844,48.96480191409844,0.7776325185441664,1.2326627187630557,-2.747476612922892,-3.882852497923686,38.31696876375562,1.360000610351559,1.025556795525297,-1.081000614166257,-2.69407757518562,0.5320763468531062,-1.8875390946759367,-0.2744621336565771,2.606332393540036,34.527673332654174,-12.554365375588517,0.8065384805096812,12,0.6650009155273402,-0.4299993515014684,-4.109999179840091,-5.249999046325687,-0.7199993133544957,4,0.0661282891775532,1.176869459610953,19.229999542236328,-1.3999989827473958,20.100000381469727,-2.1749966025401077,20.940000534057614,0.0661282891775532
2959,2002-12-23,20.0,20.270000457763672,19.709999084472656,19.809999465942386,220700.0,0.00959114281574136,-1.8717923637839715,0.18095302106077388,52.80094899104911,47.451400356101814,0.6304114280733764,0.9711658214034173,-2.7678627946671455,-4.051290865883441,35.56941880142222,0.5600013732910156,0.6771782014454928,-0.814000034332274,-2.4435741477420656,0.8155740790775177,-1.628787091037168,0.000787022372620072,2.123025310723829,40.71661642531767,-9.970408663577608,0.8147870567048956,12,0.47500038146972656,-0.6149997711181641,-4.079999685287476,-5.439999580383301,-1.2700004577636719,0,0.0555000305175779,-1.5420579406332877,19.809999465942386,1.176869459610953,19.229999542236328,-1.3999989827473958,20.100000381469727,0.0555000305175779
2960,2002-12-24,19.920000076293945,20.0,19.76000022888184,19.979999542236328,62900.0,-0.003999996185302779,3.7999771119036465,-0.31578577523465934,43.41736440263003,44.92301431962224,0.6975435475734812,0.9153773527742857,-2.542760902878829,-3.9373610367101186,32.41524520940246,0.2399997711181605,0.28837690446224684,-0.7779999732971206,-2.3073838708648715,0.7513839242706304,-1.5426919220809943,-0.013308024513246863,1.933183209571979,52.00000339084201,2.1607292579313224,0.7646919487838749,12,0.5550003051757812,-0.4250001907348633,-3.9499998092651367,-5.359999656677246,-1.0699996948242188,1,0.035642524184404945,-1.8717923637839715,20.0,-1.5420579406332877,19.809999465942386,1.176869459610953,19.229999542236328,0.035642524184404945
2961,2002-12-26,19.700000762939453,20.07999992370605,19.700000762939453,19.989999771118164,160300.0,-0.011044142194371998,-1.6206928303177146,4.833359824522364,38.88092564132875,43.24433078391273,0.7030209517158177,1.0431562718778267,-2.2020475584362202,-3.664088353874728,29.167391932936624,0.379999160766598,0.08793708932890354,-0.9054993629455552,-2.4416803416722956,0.6306816157811852,-1.6735898523089254,-0.137408873582185,1.904927860057196,54.28575788225446,6.745548556787533,0.7680904893633702,12,0.5849990844726562,-0.1900005340576172,-3.7300004959106445,-5.140000343322754,-0.8600006103515625,3,0.02233495480552139,3.7999771119036465,19.920000076293945,-1.8717923637839715,20.0,-1.5420579406332877,19.809999465942386,0.02233495480552139
2962,2002-12-27,19.200000762939453,19.96999931335449,18.75,19.700000762939453,177800.0,-0.02538070967695716,1.346159065983452,1.724143827732944,34.972688701749874,42.177184281264736,0.9519719971815093,1.4190129397706421,-1.5685357486613114,-3.1387290622797757,25.63843897841556,1.2199993133544886,-0.19201300026152524,-1.2804993629455552,-2.848219384397204,0.2872206585060937,-2.0643593736713797,-0.49663935221973077,2.1765335702174653,29.60530443533714,-12.747100635474773,0.7838600107258242,12,1.0849990844726562,0.4499998092651367,-2.9050004482269287,-4.640000343322754,-0.7600002288818395,4,0.0682291361399836,-1.6206928303177146,19.700000762939453,3.7999771119036465,19.920000076293945,-1.8717923637839715,20.0,0.0682291361399836
2963,2002-12-30,18.5,19.0,18.049999237060547,18.8799991607666,215400.0,-0.03645837162103771,2.0645144419936075,0.7599983215332031,37.81389186041367,41.778829624328466,1.4887221192945148,1.9720307256047782,-0.7552339666111934,-2.4123918778338194,22.05628709375901,1.1500015258789062,-0.584624052928632,-1.8230001449584954,-3.523329563034693,-0.12267072688229774,-2.6731648539965924,-0.9728354359203983,2.6664115865043634,20.270293490961578,-21.04334122349003,0.850164709038098,12,1.4349994659423828,1.7100000381469762,-2.2274997234344482,-3.939999580383301,-0.7600002288818359,0,0.10810810810810811,1.346159065983452,19.200000762939453,-1.6206928303177146,19.700000762939453,3.7999771119036465,19.920000076293945,0.10810810810810811
2964,2002-12-31,18.51000022888184,19.049999237060547,18.350000381469727,18.450000762939453,276400.0,0.0005405529125319664,-4.384601841323406,-0.1578936801369372,34.829735256585565,40.50501635228531,1.261824999331406,1.8497317723282478,-0.6701132011025202,-2.4203195702367033,19.613473534873766,0.6999988555908203,-0.7964856743531215,-1.6814999580383265,-3.5171961126904243,0.15419619661377126,-2.5993480353643754,-0.7636518807122776,2.344770122678142,22.66013971558926,-16.37778099997677,0.9178480773260489,12,1.014999389648434,1.9399995803832972,-0.39000034332275746,-2.215000152587894,-0.620000839233402,1,0.03133440932113318,2.0645144419936075,18.5,1.346159065983452,19.200000762939453,-1.6206928303177146,19.700000762939453,0.03133440932113318
2965,2003-01-02,19.09000015258789,19.09000015258789,18.520000457763672,18.549999237060547,307500.0,0.03133440932113318,1.1111064016162986,9.000095368279977,29.48073482428113,39.22161043576592,0.4378498859123994,1.3018231061840595,-1.1472584515529292,-2.9942145448353195,18.777597106138426,0.5799999237060511,-0.8346167688447892,-1.0795000076293952,-2.958609398089237,0.7996093828304467,-2.019054702859318,-0.1399453123994725,1.484293087522147,51.23155486444214,17.11617299327792,0.9395546952299215,1,0.1849994659423828,1.359999656677246,-0.5600001811981201,-2.4200000762939453,-1.6900005340576172,3,-0.018858072680673077,-4.384601841323406,18.51000022888184,2.0645144419936075,18.5,1.346159065983452,19.200000762939453,-0.018858072680673077
2966,2003-01-03,18.559999465942386,19.0,18.489999771118164,19.0,196100.0,-0.02776326256726902,1.3181800448226384,-0.8148144223569072,27.49999701976847,38.10194328576183,0.811797818752968,1.739883310411642,-0.5013549850662606,-2.4689527882447955,17.89434299281395,0.6000003814697266,-0.8792424394447984,-1.4945006370544398,-3.4744899422496367,0.4854886681407571,-2.4844952896520383,-0.5045059844568414,1.7618643738627036,26.56251086542984,-3.4214764817719576,0.9899946525975977,1,0.600000381469723,1.710000038146969,0.4125006198883021,-1.4649991989135778,-1.1700000762939489,4,0.015625049777587163,1.1111064016162986,19.09000015258789,-4.384601841323406,18.51000022888184,2.0645144419936075,18.5,0.015625049777587163
2967,2003-01-06,18.700000762939453,18.93000030517578,18.540000915527344,18.770000457763672,618200.0,0.007543173546635584,1.0,0.15909002241132053,33.68795117731361,37.04269309723557,0.6578946304582267,1.474653525911311,-0.5256279441078817,-2.5923293886682757,16.9633567296811,0.3899993896484375,-1.0046509923346107,-1.2269993782043471,-3.2112543747788074,0.7572556183701131,-2.2191268764915755,-0.23487187991711878,1.394676616591184,62.500091699372774,30.554786434065985,0.9921274982872298,1,0.45999908447265625,1.4249992370605469,0.28749942779541016,-1.6050004959106445,-1.7000007629394531,0,0.007486598071476891,1.3181800448226384,18.559999465942386,1.1111064016162986,19.09000015258789,-4.384601841323406,18.51000022888184,0.007486598071476891
2968,2003-01-07,19.420000076293945,19.950000762939453,19.32999992370605,19.790000915527344,1203200.0,0.03850263550691513,-1.2545438151748178,5.28574931880109,39.28572313240953,35.541001335164516,-0.13772738620636105,0.631067069605951,-1.1181792679257008,-3.315937891014322,15.610801545707028,1.25,-0.9992739721437047,-0.40800008773803853,-2.2770456747639614,1.4610454992878843,-1.342522881251,0.5265227057749229,-1.3700008392333984,66.87496498227954,33.58055778390636,0.9345227935129611,1,-0.35500049591064453,0.7049999237060547,-0.42999982833862305,-2.3249998092651367,-2.379999160766598,1,-0.05046341598281556,1.0,18.700000762939453,1.3181800448226384,18.559999465942386,1.1111064016162986,19.09000015258789,-0.05046341598281556
2969,2003-01-08,18.940000534057614,19.309999465942386,18.68000030517578,19.290000915527344,504300.0,-0.024716763148846188,2.2307857838030416,0.945944831354688,34.47205557609013,34.54707813221563,0.19679374107646552,1.0706619995074185,-0.5310901474768563,-2.831677362028568,14.886203407417419,0.7399997711181641,-0.8898586513679447,-0.8274996757507367,-2.730681442948768,1.0756820914472947,-1.7790905593497506,0.12409120784827721,-0.8520012664794869,30.82194912608195,-2.0768671007203956,0.9515908835990156,1,0.12499904632568715,1.1849994659423864,0.13499951362610219,-1.845000267028805,-1.6900005340576136,2,-0.06335801104026517,-1.2545438151748178,19.420000076293945,1.0,18.700000762939453,1.3181800448226384,18.559999465942386,-0.06335801104026517
2970,2003-01-09,19.11000061035156,19.450000762939453,18.920000076293945,19.0,403600.0,0.008975716552291235,-2.9259243560943218,-0.3142871156015365,41.42114934732007,34.829325210659114,-0.11196184396568398,0.8364345668524997,-0.5869158568831772,-2.9976620217232863,14.07317510451313,0.5300006866455078,-0.8871872195557913,-0.5894996643066435,-2.4841625224937722,1.3051631938804853,-1.5368310934002096,0.3578317647869227,-0.9847613128662047,42.46578205813204,5.1821917510051705,0.9473314290935646,1,-0.10000133514403942,1.014999389648441,-0.017500400543209338,-2.0150003433227504,-1.5500011444091726,3,-0.06384098282248452,2.2307857838030416,18.940000534057614,-1.2545438151748178,19.420000076293945,1.0,18.700000762939453,-0.06384098282248452
2971,2003-01-10,19.290000915527344,19.549999237060547,18.90999984741211,19.25,283000.0,0.009419167944886508,1.2857220708446866,0.36364266888612634,50.59056448488089,36.56464474211811,-0.3981013796003303,0.5051251117600373,-0.6495856634001953,-3.1602647401785937,12.620550892552199,0.6399993896484375,-1.0130017937349045,-0.29699935913085795,-1.9877433255868375,1.3937446073251216,-1.142371342358846,0.5483726240971301,-1.1282663887329072,53.19149511799861,12.09995424485787,0.8453719832279892,1,-0.29000091552734375,0.8349990844726562,-0.05250048637390137,-2.195000648498535,-1.7700004577636719,4,-0.09797828964724042,-2.9259243560943218,19.11000061035156,2.2307857838030416,18.940000534057614,-1.2545438151748178,19.420000076293945,-0.09797828964724042
2972,2003-01-13,19.899999618530273,20.0,19.299999237060547,19.63999938964844,354300.0,0.03162253364705214,2.0434750158599844,6.499856952126557,50.88062761093971,38.01650426995434,-1.0039378608257081,-0.23838421379571528,-1.135325560035973,-3.7577643644983603,10.973886726570223,0.7099990844726562,-1.0385969758550324,0.3899993896484375,-1.0699357565281993,1.8499345358250743,-0.33996818343988267,1.1199669627367577,-1.702499767012938,92.42421177354565,48.41618433801477,0.7299675730883185,1,-0.7249994277954102,0.22500038146972656,-0.3824994564056361,-2.804999351501465,-2.6299991607666016,0,-0.12613066718577226,1.2857220708446866,19.290000915527344,-2.9259243560943218,19.11000061035156,2.2307857838030416,18.940000534057614,-0.12613066718577226
2973,2003-01-14,20.350000381469727,21.06999969482422,19.75,19.75,499100.0,0.02261310409877737,-3.39999618530516,2.307691743388507,53.25884848017726,40.06418351702008,-1.3007014991925736,-0.7413590441002533,-1.449730360764704,-4.196194890507503,10.322455819783139,1.3199996948242188,-1.0016203834033277,0.8495001792907715,-0.5844560212558427,2.2834563798373857,0.1325220790174626,1.5664782795640804,-2.0804005240130863,69.87449802401824,24.398810645540905,0.7169781002733078,1,-0.5700006484985352,-0.22500038146972656,-0.42750024795532227,-3.255000114440918,-2.8500003814697266,1,-0.16461918027874656,2.0434750158599844,19.899999618530273,1.2857220708446866,19.290000915527344,-2.9259243560943218,19.11000061035156,-0.16461918027874656
2974,2003-01-15,19.950000762939453,20.399999618530273,19.280000686645508,20.34000015258789,265700.0,-0.019656000542118135,3.3921671291690663,-0.6499985694894349,50.26362639569134,42.37339369162121,-0.754276999830374,-0.4253886537608764,-0.9372641385415967,-3.789388291343716,9.52184475245747,1.1199989318847656,-0.8939989022734807,0.4890005111694329,-0.8409445593413984,1.8189455816802642,-0.17597202408598278,1.1539730464248485,-1.5123769152407576,48.14819393498413,3.3532986122063093,0.6649725352554163,1,-0.17000102996826172,0.17499923706054688,-0.027500629425048828,-2.785000801086426,-2.6400012969970668,2,-0.145864648427379,-3.39999618530516,20.350000381469727,2.0434750158599844,19.899999618530273,1.2857220708446866,19.290000915527344,-0.145864648427379
2975,2003-01-16,21.0,21.489999771118164,19.670000076293945,19.799999237060547,674900.0,0.05263153869202353,-1.4931518302719933,-3.0769298485856256,59.96931860267415,45.981096089721845,-1.6816991211908388,-1.5501388321318217,-1.898639983882326,-4.816665777152494,8.411904131776675,1.8199996948242188,-0.7324156718436043,1.5359997749328613,0.19181312017128604,2.8801864296944366,0.8639064475520755,2.208093102313647,-2.404433601473773,81.00776024774832,35.867886445535966,0.6720933273807875,1,-0.9849996566772461,-0.875,-1.1675000190734863,-3.4499998092651367,-3.3299999237060547,3,-0.1785714285714286,3.3921671291690663,19.950000762939453,-3.39999618530516,20.350000381469727,2.0434750158599844,19.899999618530273,-0.1785714285714286
2976,2003-01-17,21.270000457763672,21.38999938964844,20.549999237060547,21.1299991607666,327200.0,0.012857164655412978,3.4210631986306574,0.11666767332224953,66.45468516319502,49.621844310375344,-1.70629485357955,-1.8213743624673562,-2.0750523986621943,-5.064219484401587,7.72042112905869,0.8400001525878942,-0.5291639159301198,1.7475002288818366,0.20026670409161795,3.2947337536720553,0.9738834664867255,2.5211169912769478,-2.4428793894300895,90.04527581480932,41.166560516912966,0.7736167623951099,1,-1.1850004196166992,-1.1450004577636719,-1.2900002002716064,-3.7200002670288086,-3.1200008392333984,4,-0.17442411433832927,-1.4931518302719933,21.0,3.3921671291690663,19.950000762939453,-3.39999618530516,20.350000381469727,-0.17442411433832927
2977,2003-01-21,20.8700008392334,21.299999237060547,20.729999542236328,21.290000915527344,447900.0,-0.018805811467872857,1.5909270216962526,-2.999972752414817,69.78297938057338,53.0104283379491,-1.0796462651707088,-1.362042949671249,-1.6006245320929082,-4.630618492786311,8.128202869998802,0.5699996948242188,-0.33267563155776614,1.265500545501709,-0.38673214083945595,2.917733231842874,0.4393842023311265,2.0916168886722915,-1.8298494746770508,71.94573806655183,18.6448626746638,0.8261163431705829,1,-0.7850008010864258,-0.7450008392333984,-0.890000581741333,-3.320000648498535,-2.3700008392333984,1,-0.1605175010425529,3.4210631986306574,21.270000457763672,-1.4931518302719933,21.0,3.3921671291690663,19.950000762939453,-0.1605175010425529
2978,2003-01-22,21.1200008392334,21.280000686645508,20.450000762939453,20.8700008392334,458400.0,0.01197891662419237,1.9122819932807753,-0.5952379871117751,70.94703693521197,57.063204044518194,-1.1880809383573414,-1.5904100345534644,-1.758216783647569,-4.833246892579496,8.573943489691388,0.8299999237060547,-0.04575039855719254,1.4500004768371575,-0.3350605040084247,3.2350614576827397,0.5574699864143682,2.342530967259947,-1.8838616021521055,83.25795994738823,25.003848543253774,0.8925304904227905,1,-0.9200010299682617,-1.1850013732910156,-1.140000581741333,-3.570000648498535,-2.780000686645508,2,-0.1822916774850598,1.5909270216962526,20.8700008392334,3.4210631986306574,21.270000457763672,-1.4931518302719933,21.0,-0.1822916774850598
2979,2003-01-23,21.11000061035156,21.43000030517578,20.68000030517578,21.149999618530273,396600.0,-0.00047349566687815425,1.4999984105438164,-0.15999603271485796,67.84452749311698,59.99913494960674,-0.9363640879523274,-1.573670452644631,-1.6388679614803863,-4.793495168376044,8.960885059154178,0.75,0.1874577840317606,1.3845002174377399,-0.5094624196580924,3.278462854533572,0.43751889888982376,2.331481535985656,-1.693552530547315,79.12092173162112,19.153212756341155,0.9469813185479163,1,-0.9100008010864222,-1.1750011444091761,-1.1300003528594935,-3.5600004196166957,-3.360000610351559,3,-0.17100902444225174,1.9122819932807753,21.1200008392334,1.5909270216962526,20.8700008392334,3.4210631986306574,21.270000457763672,-0.17100902444225174
2980,2003-01-24,20.6299991607666,21.46999931335449,20.31999969482422,21.299999237060547,398000.0,-0.022738106854889528,1.2772264513314702,16.750417242857697,68.44919313381762,61.983427021710824,-0.24370452478543214,-1.0938316852386336,-1.0341430544987311,-4.274575338940103,9.218428900056683,1.1499996185302699,0.33892925123186046,0.8689988136291511,-1.066475108756233,2.804472736014535,-0.09873814756354093,1.8367357748218431,-1.0476669456572445,26.956484241148736,-35.69854558445417,0.9677369611926919,1,-0.24499893188476562,-0.6949996948242188,-0.6249988079071045,-3.0799989700317383,-2.2699985504150426,4,-0.16093067522455706,1.4999984105438164,21.11000061035156,1.9122819932807753,21.1200008392334,1.5909270216962526,20.8700008392334,-0.16093067522455706
2981,2003-01-27,20.13999938964844,20.59000015258789,19.899999618530273,20.59000015258789,458500.0,-0.023751807612771292,2.0666638409697793,0.6716428532793529,62.08052724756752,63.22786031466947,0.4241513589939494,-0.5999372701185415,-0.42479878326700415,-3.733581302755926,9.25379909163763,0.7299995422363281,0.5712886057088689,0.35699911117553995,-1.5855451282712458,2.2995433506223257,-0.6142730085478512,1.328271230898931,-0.4050537700583803,15.286612596764815,-45.43046580637102,0.971272119723392,1,0.24500083923339488,-0.3699998855590856,0.08750081062316539,-2.5899991989135778,-2.0399990081787145,0,-0.12264147905704637,1.2772264513314702,20.6299991607666,1.4999984105438164,21.11000061035156,1.9122819932807753,21.1200008392334,-0.12264147905704637
2982,2003-01-28,20.51000022888184,20.549999237060547,19.8799991607666,20.01000022888184,363300.0,0.018371442425344497,1.310352992245643,-1.1111092273131948,59.71479531193479,63.9451877404203,0.1673805984222092,-0.9136052091275708,-0.665471250840671,-4.059818266623278,9.704250929746685,0.6700000762939453,0.7542760410215514,0.66149997711182,-1.2866087761061529,2.609608730329793,-0.31255439949716646,1.6355543537208064,-0.6346502771695306,39.62270488401193,-19.476232316293903,0.9740543766089855,1,-0.12500000000000355,-0.740000724792484,-0.28250002861023304,-2.960000038146976,-3.200000762939453,1,-0.11506585002511371,2.0666638409697793,20.13999938964844,1.2772264513314702,20.6299991607666,1.4999984105438164,21.11000061035156,-0.11506585002511371
2983,2003-01-29,20.5,20.530000686645508,19.809999465942386,20.040000915527344,518800.0,-0.00048757819455103046,1.7692330264460854,0.9199981689453125,65.17508825195998,65.60201683556126,0.22450497693445115,-0.7864069845481154,-0.5239147695586439,-3.9911379108111262,9.568687201817891,0.7200012207031214,0.873232934655352,0.551499748229979,-1.308486422411935,2.411485918871893,-0.37849333709097976,1.4814928335509379,0.9899997711181641,41.56630105317823,-20.237473915464506,0.9299930853209575,1,0.07999992370605469,-0.7300004959106445,-0.5449998378753662,-2.9499998092651367,-2.75,2,-0.09756097560975607,1.310352992245643,20.51000022888184,2.0666638409697793,20.13999938964844,1.2772264513314702,20.6299991607666,-0.09756097560975607
2984,2003-01-30,19.09000015258789,20.540000915527344,18.899999618530273,20.399999618530273,961100.0,-0.06878048036156637,1.0628920406084794,-2.8478305939329607,49.84325662683959,64.47689883824631,1.6759263044455501,0.7054412698872525,1.0023575423149964,-2.535649792701303,9.502591382296167,1.6400012969970703,0.9187631049802434,-0.8875000953674324,-2.6695022659032084,0.8945020751683437,-1.7785011806353204,0.0035009899004556644,2.3663996124267577,7.393017767288606,-54.50818405088082,0.8910010852678878,1,1.0949993133544922,0.6799993515014648,0.8375000953674316,-1.5399999618530273,-0.12000083923340199,3,-0.03928758480907235,1.7692330264460854,20.5,1.310352992245643,20.51000022888184,2.0666638409697793,20.13999938964844,-0.03928758480907235
2985,2003-01-31,18.729999542236328,19.5,18.600000381469727,19.07999992370605,1506000.0,-0.018858072680673077,-1.9508246955271016,0.2671759726389972,45.73169774345585,62.17434468049752,1.8775044557352594,1.0931342449923491,1.457179513375607,-2.1397760660917484,9.576717508337559,0.8999996185302734,0.9057110499206189,-1.2295006752014146,-3.055966766320779,0.5969654159179498,-2.142733720761097,-0.3162676296417324,2.624144216918946,6.532621895406357,-54.13756943262357,0.9132330455596828,1,1.3050003051757812,1.0399999618530273,1.2000007629394531,-1.1799993515014648,-0.43000030517578125,4,-0.052322454147765485,1.0628920406084794,19.09000015258789,1.7692330264460854,20.5,1.310352992245643,20.51000022888184,-0.052322454147765485
2986,2003-02-03,18.850000381469727,19.030000686645508,18.270000457763672,18.600000381469727,213700.0,0.006406878919713588,1.491801535883133,-0.714284935776924,41.350917380743645,59.015226680516434,1.5400825907153468,1.0497971603043545,1.4421194000527606,-2.2196483571532752,9.737599099725067,0.7600002288818359,0.9445341614597496,-1.1239998817443855,-2.9077912207670735,0.6597914572783026,-2.0158955512557313,-0.23210421223303968,2.3388947750244142,25.43860676473344,-29.925458614823246,0.8918956695113442,2,1.0199995040893555,0.9199991226196289,1.1349997520446777,-1.200000286102295,-0.0400009155273402,0,-0.0259946822918824,-1.9508246955271016,18.729999542236328,1.0628920406084794,19.09000015258789,1.7692330264460854,20.5,-0.0259946822918824
2987,2003-02-04,18.84000015258789,18.90999984741211,18.100000381469727,18.86000061035156,374000.0,-0.0005305161103161815,12.500111262993927,-0.08000183105467329,36.58970310084584,55.19774514336464,1.3766101137323474,1.1286922015400016,1.521711818194376,-2.1696493634214065,9.9628769105686,0.8099994659423828,0.8205058860951695,-1.1410000801086433,-2.9047270761279016,0.622726915910615,-2.0228635781182724,-0.25913658209901413,2.1153834280078136,30.327852834014585,-22.242341750433418,0.8818634980096287,2,0.9449996948242188,0.9299993515014648,1.057499885559082,-1.190000057220459,0.9699993133544957,1,-0.03927811916798296,1.491801535883133,18.850000381469727,-1.9508246955271016,18.729999542236328,1.0628920406084794,19.09000015258789,-0.03927811916798296
2988,2003-02-05,18.440000534057614,18.90999984741211,18.100000381469727,18.709999084472656,364200.0,-0.02123140208548946,1.4179085782283296,13.499618539006962,36.58970310084582,51.72498687755674,1.5158844488166707,1.5299495970633394,1.8881529294406683,-1.7258226996628139,10.643272236004567,0.8099994659423828,0.6028250493186036,-1.4919997215271046,-3.3719728620908995,0.38797341903669036,-2.431986291809004,-0.5520131512452053,2.229844726625494,13.934429433196938,-37.5760085793151,0.9399865702818979,2,1.3449993133544957,1.3299989700317418,1.527499675750736,-0.14000034332275035,1.3899993896484375,2,-0.06127988261324513,12.500111262993927,18.84000015258789,1.491801535883133,18.850000381469727,-1.9508246955271016,18.729999542236328,-0.06127988261324513
2989,2003-02-06,17.739999771118164,18.489999771118164,17.709999084472656,18.450000762939453,627700.0,-0.037960994721588426,-1.0259695865524903,2.629647421180126,19.12881202986877,46.244944532673536,1.8859015806343216,2.2508416260546404,2.519011677807306,-0.9868977916429102,11.486060857536623,0.7800006866455078,0.3594014245296506,-2.13200044631958,-4.21130816910847,-0.05269272353068999,-3.171654307714025,-1.092346584925135,2.6728610016436036,1.6760151564877523,-44.19873392695837,1.0396538613944455,2,1.4099998474121094,1.859999656677246,2.3324999809265137,0.5600004196166992,2.6399993896484375,3,0.0005637107672411545,1.4179085782283296,18.440000534057614,12.500111262993927,18.84000015258789,1.491801535883133,18.850000381469727,0.0005637107672411545
2990,2003-02-07,17.889999389648438,18.1299991607666,17.350000381469727,17.719999313354492,464100.0,0.008455446474947559,1.3999976524926128,-0.23943639269835726,17.248074909955463,41.26356093960553,1.4598813982512162,2.113095760461647,2.2776209869407005,-1.0928737469811658,12.630062951218981,0.779998779296875,0.0629544560580122,-1.921000766754151,-4.159890839980871,0.3178893064725692,-3.0404458033675112,-0.801555730140791,2.1985179805186377,32.14279226706509,-7.80823382701999,1.1194450366133597,2,1.0600004196166992,1.5300006866455078,2.0975003242492676,0.5900006294250488,2.800001144409176,4,0.060368918980006514,-1.0259695865524903,17.739999771118164,1.4179085782283296,18.440000534057614,12.500111262993927,18.84000015258789,0.060368918980006514
2991,2003-02-10,17.399999618530273,18.25,17.290000915527347,18.020000457763672,396400.0,-0.027389591270846503,-1.285716880751871,-3.6470621234390603,16.95239333932544,36.512182942648934,1.699007242684491,2.586871655619472,2.6908957424127067,-0.5547061719723452,13.877529453337198,0.9599990844726527,-0.2346454802739828,-2.3165004730224616,-4.794736889656086,0.16173594361116272,-3.555618681339272,-1.0773822647056512,2.305125373219173,6.790047872127292,-27.91119871320473,1.2391182083168113,2,1.5150012969970703,1.9900007247924805,2.4625000953674316,1.1500005722045898,3.260000228881836,0,0.05172411714146308,1.3999976524926128,17.889999389648438,-1.0259695865524903,17.739999771118164,1.4179085782283296,18.440000534057614,0.05172411714146308
2992,2003-02-11,17.389999389648438,17.889999389648438,17.389999389648438,17.399999618530273,443100.0,-0.0005747258104067399,-98.99771123402633,0.016129379589551435,12.774466675676749,30.689891656395233,1.3632536851562165,2.528842484779851,2.617637111143523,-0.5040908553455878,14.885510650167728,0.5,-0.5263362582339255,-2.201000690460205,-4.885725242893216,0.4837238619728055,-3.5433629666767104,-0.8586384142436998,1.9287057499054718,6.172749385997962,-21.461640450137622,1.3423622762165062,2,1.5250015258789062,2.0000009536743164,2.325000286102295,1.1950006484985387,2.8100013732910156,1,0.08165613146250128,-1.285716880751871,17.399999618530273,1.3999976524926128,17.889999389648438,-1.0259695865524903,17.739999771118164,0.08165613146250128
2993,2003-02-12,17.0,17.65999984741211,17.0,17.459999084472653,416700.0,-0.022426647690430013,-1.869570265204916,45.99885561701281,11.873857449306684,26.471069525558246,1.34612671755756,2.798479549082934,2.9197411292725093,-0.05409556640213253,15.128538378225038,0.6599998474121094,-0.7758740471994621,-2.4235000610351562,-5.318609111301562,0.4716089892312496,-3.871054586168359,-0.9759455359019533,1.9941124637096586,0.0,-20.24917459993741,1.4475545251332027,2,1.25,2.244999885559082,2.6424999237060547,1.5950002670288086,3.4599990844726562,2,0.165294086231905,-98.99771123402633,17.389999389648438,-1.285716880751871,17.399999618530273,1.3999976524926128,17.889999389648438,0.165294086231905
2994,2003-02-13,17.040000915527347,17.430000305175778,16.370000839233402,16.770000457763672,552500.0,0.0023529950310203773,1.0190480688535193,-0.5869586850878334,13.737411024160949,22.916148778969923,1.1004799370251135,2.665976708703493,2.8069387913425494,-0.026393010219432966,16.081905854606298,1.0599994659423757,-1.0556914377108733,-2.2379991531372028,-5.308858048706892,0.8328597424324862,-3.773428600922049,-0.7025697053523565,1.5951713047145724,35.638317839500665,15.566815416878946,1.5354294477848454,2,0.6599998474121058,1.889999389648434,2.554998874664303,1.5549993515014613,2.2499999999999964,3,0.16373232736369014,-1.869570265204916,17.0,-98.99771123402633,17.389999389648438,-1.285716880751871,17.399999618530273,0.16373232736369014
2995,2003-02-14,17.25,17.6299991607666,16.899999618530273,17.200000762939453,380500.0,0.012323889271701693,-1.2461471648062725,0.18518204552197443,19.05783552372013,20.439139683745093,0.7358473566204573,2.277395584992739,2.576980495710881,-0.14841793459400066,16.124253509362465,0.7299995422363281,-1.387988974361754,-1.84050006866455,-4.926553713126388,1.2455535757972882,-3.383526890895471,-0.29747324643362916,0.9321379440402175,46.80848689356675,25.052253356383055,1.54302682223092,2,0.3900003433227539,1.6800003051757812,2.3449997901916504,1.4050002098083496,2.4599990844726562,4,0.18144922671110741,1.0190480688535193,17.040000915527347,-1.869570265204916,17.0,-98.99771123402633,17.389999389648438,0.18144922671110741
2996,2003-02-18,17.559999465942386,17.670000076293945,17.09000015258789,17.549999237060547,309200.0,0.01797098353289206,4.043445810908307,0.2000076295110194,18.004334356102405,18.374098712106935,0.24989713114780088,1.7657310444617664,2.207336091188882,-0.3706215692609369,16.14606841091566,0.5799999237060547,-1.531714664201413,-1.3450005531311007,-4.323580521725855,1.633579415463652,-2.834290537428476,0.1442894311662748,0.25971105713646736,78.28945799876291,56.36452594819769,1.4892899842973766,2,0.08000087738036754,1.3700008392333949,2.0075001716613734,1.115000724792477,2.3000011444091726,1,0.17824607991508556,-1.2461471648062725,17.25,1.0190480688535193,17.040000915527347,-1.869570265204916,17.0,0.17824607991508556
2997,2003-02-19,17.520000457763672,17.729999542236328,17.290000915527347,17.549999237060547,251800.0,-0.0022778479154451636,1.2564067451778056,-2.9998092695011276,17.887931743218275,16.296124116814983,0.0927129530747024,1.6252137813020866,2.173422849839646,-0.2606898915502427,16.133590431009388,0.4399986267089808,-1.628036488697493,-1.2174995422363288,-4.106228234495923,1.671229150023267,-2.6618638883661276,0.22686480389346997,-1.1499996185302699,84.5588761217955,62.428469355756526,1.4443643461297977,2,-0.09000015258789062,1.4099998474121094,2.042499542236328,1.3049998283386266,1.8299999237060547,2,0.17922370477205107,4.043445810908307,17.559999465942386,-1.2461471648062725,17.25,1.0190480688535193,17.040000915527347,0.17922370477205107
2998,2003-02-20,17.270000457763672,17.739999771118164,17.069999694824222,17.59000015258789,300900.0,-0.014269406019862152,1.1612942920955531,10.66709053916582,23.85057565762436,16.820764519898937,0.17801526958145786,1.6569450140899207,2.3402459921309706,0.0623311377172584,16.523908471175393,0.6700000762939418,-1.7202134450512254,-1.2749995231628404,-4.003936020609132,1.453936974283451,-2.639467771885986,0.08946872556030527,-0.8727996444702129,65.69345403007758,39.97632950164754,1.3644682487231459,2,0.039999961853027344,1.6599998474121094,2.3799996376037598,1.5549998283386266,0.03999900817871449,3,0.16965838028444336,1.2564067451778056,17.520000457763672,4.043445810908307,17.559999465942386,-1.2461471648062725,17.25,0.16965838028444336
2999,2003-02-21,17.5,17.59000015258789,17.239999771118164,17.290000915527347,328300.0,0.013317865439484322,-1.2580569740970897,-0.6562477648236782,31.641789515157498,18.420066142699163,-0.10013911478514714,1.2043753009807574,2.0683246817130083,-0.09336697570414998,16.808453265594697,0.35000038146972656,-1.7893815236659343,-0.8644999504089341,-3.3453694900132014,1.6163695891953331,-2.1049347202110695,0.3759348193932013,-1.049087228393553,71.42860386646745,41.496719629344376,1.2404347698021339,2,-0.18999958038330078,1.4300003051757812,2.4524998664855957,1.4200000762939453,-9.980000019073486,4,0.16914280482700894,1.1612942920955531,17.270000457763672,1.2564067451778056,17.520000457763672,4.043445810908307,17.559999465942386,0.16914280482700894
3000,2003-02-24,17.309999465942386,17.5,17.170000076293945,17.5,261900.0,-0.010857173374720808,2.4736736435275812,-0.9047683923705706,27.485354677802988,19.59039518030778,-0.0011886727679275566,1.1941199766118693,2.2030151638235616,0.15844942942858964,17.56412832467441,0.3299999237060547,-1.8433900778432175,-0.888500499725339,-3.1671545181953356,1.3901535187446576,-2.0278275089603355,0.25082650950965757,-0.80752321435547,35.82085728194329,5.100815014622583,1.1393270092349979,2,-0.1799993515014684,1.6200008392333949,2.6425004005432093,1.610000610351559,-10.41999959945679,0,0.11438483597186888,-1.2580569740970897,17.5,1.1612942920955531,17.270000457763672,1.2564067451778056,17.520000457763672,0.11438483597186888
3001,2003-02-25,17.670000076293945,17.68000030517578,16.65999984741211,17.200000762939453,354300.0,0.020797262938099026,3.1632691192327007,-2.4736736435276274,34.482751642369465,22.00242684327364,-0.35633437483418007,0.6741493047065958,1.7562527393888345,-0.14483825614816226,19.013888895881458,1.0200004577636719,-1.7311517071201337,-0.404999923706054,-2.5010162924060566,1.6910164449939487,-1.4530081080560535,0.6430082606439456,-1.1180228839257786,93.51854631766894,60.15680261041888,1.0480081843500013,2,-0.6149997711181641,1.25,2.4000000953674316,1.25,-11.070000171661377,1,0.11544985848164036,2.4736736435275812,17.309999465942386,-1.2580569740970897,17.5,1.1612942920955531,17.270000457763672,0.11544985848164036
3002,2003-02-26,18.149999618530273,18.520000457763672,17.799999237060547,18.13999938964844,593500.0,0.027164659884766795,-1.0869584447104288,0.021277113812057453,46.233752851115824,25.82019299903021,-0.8014742201613885,0.008726486876906137,1.1965039834380953,-0.5751365946804867,20.04805651567788,0.8500003814697266,-1.6081419987297956,0.19299964904785227,-1.5641523899605687,1.9501516880562733,-0.6855763704563564,1.071575668552061,-1.5505015230121053,80.10748828929341,42.45881516869544,0.8785760195042098,2,-0.7049989700317383,0.7700004577636719,1.955000400543213,1.2100005149841309,-11.34999942779541,2,0.09421493265903202,3.1632691192327007,17.670000076293945,2.4736736435275812,17.309999465942386,-1.2580569740970897,17.5,0.09421493265903202
3003,2003-02-27,18.5,18.5,17.600000381469727,18.25,531800.0,0.019283767979388466,6.1999969482421875,24.999427808515463,60.857152043561676,31.05571977896362,-1.0240089562660195,-0.5257466915629934,0.7981912839287659,-0.874971692027323,21.295309637377354,0.8999996185302734,-1.42793242127739,0.6430000305175767,-0.6784043656768404,1.9644044267119938,-0.017702167579631833,1.3037022286147852,-1.8400001525878906,98.92470692469873,54.38245292368195,0.6607021980972083,2,-0.9099998474121094,0.4200000762939453,1.6050000190734863,0.8600001335144043,-11.789999961853027,3,0.045945966565931196,-1.0869584447104288,18.149999618530273,3.1632691192327007,17.670000076293945,2.4736736435275812,17.309999465942386,0.045945966565931196
3004,2003-02-28,18.34000015258789,18.600000381469727,18.100000381469727,18.46999931335449,455800.0,-0.008648640400654606,1.564094036865503,-0.519996643066392,56.410270343703296,35.20599031451731,-0.7377990359058479,-0.44777348244866744,0.9005759584284121,-0.6419156261833905,22.47320269468859,0.5,-1.2245615552710944,0.5205001831054688,-0.6916223764595806,1.732622742670518,-0.08556109667705769,1.1265614628879952,-1.5684002685546865,86.59793003571853,38.81474191142486,0.606061279782525,2,-0.7100000381469727,0.5799999237060547,1.7274994850158691,1.0199999809265137,-11.880000114440918,4,-0.05616143282856867,6.1999969482421875,18.5,-1.0869584447104288,18.149999618530273,3.1632691192327007,17.670000076293945,-0.05616143282856867
3005,2003-03-03,17.75,18.88999938964844,17.709999084472656,18.200000762939453,434400.0,-0.032170128008676024,-3.452809546773011,3.4615666769371662,54.847652454536664,39.29969232545445,-0.07757278103700926,0.06855814761977896,1.418469575912141,0.024519122232089074,23.567335156987912,1.1800003051757848,-0.9702262391134404,-0.02049999237060618,-1.1543519311699022,1.1133519464286898,-0.5874259617702542,0.5464259770290418,-0.8321280761718732,48.87894064295616,-3.9206667040885606,0.5669259693996488,3,0.024999618530273438,1.1700000762939453,2.3174996376037598,1.6100001335144043,-11.110000133514404,0,-0.5763380292435767,1.564094036865503,18.34000015258789,6.1999969482421875,18.5,-1.0869584447104288,18.149999618530273,-0.5763380292435767
3006,2003-03-04,18.36000061035156,18.600000381469727,17.68000030517578,17.75,397900.0,0.03436623156910201,-1.4533335367838542,-1.3555546136565852,61.52020702665574,44.147722912503056,-0.6282237124912236,-0.6113800004615015,0.7690438689346344,-0.5104719574460468,24.417448457603903,0.9200000762939453,-0.7213963684511775,0.6140006065368624,-0.44000238362816546,1.6680035967018902,0.08699911145434669,1.141002101619378,-1.2449159399414,58.91479172180441,0.20822810136845504,0.5270014950825143,3,-0.5850009918212855,0.11999988555908558,1.7999992370605504,0.9999995231628453,-11.900000572204586,1,-0.6247276885927258,-3.452809546773011,17.75,1.564094036865503,18.34000015258789,6.1999969482421875,18.5,-0.6247276885927258
3007,2003-03-05,18.100000381469727,18.450000762939453,17.969999313354492,18.34000015258789,224800.0,-0.014161232039134108,1.086958324522231,-0.3934418540660903,63.480397083813514,48.551036404301854,-0.30988624214293736,-0.43179982676446826,1.0138319341392013,-0.16519524904921212,25.15390667860618,0.48000144958496094,-0.5240580657303084,0.3910003662109389,-0.5468561932811724,1.3288569257030503,-0.07792791353511674,0.8599286459569946,-0.807424239135738,38.75971972303491,-26.242086024635732,0.46892827974605655,3,-0.3250007629394531,0.3599996566772461,1.9774994850158691,1.2599997520446777,-11.700000286102295,2,-0.635359128976071,-1.4533335367838542,18.36000061035156,-3.452809546773011,17.75,1.564094036865503,18.34000015258789,-0.635359128976071
3008,2003-03-06,17.309999465942386,18.18000030517578,17.100000381469727,18.18000030517578,604000.0,-0.04364645850152138,1.482756050345186,3.6250069538818406,52.79501609399478,50.90139491306155,0.5435447520848591,0.28375172064994203,1.7604291726898929,0.6999672194735744,26.235275851356853,1.0799999237060547,-0.35578469782124245,-0.3425004959106417,-1.229716776258151,0.5447157844368675,-0.7861086360843963,0.10110764426311292,1.5799999237060547,11.731798929113896,-54.63032829531393,0.4436081401737547,3,0.4650001525878871,1.1450014114379847,2.7675004005432093,2.050000667572018,-11.159999370574955,3,-0.6071634661737606,1.086958324522231,18.100000381469727,-1.4533335367838542,18.36000061035156,-3.452809546773011,17.75,-0.6071634661737606
3009,2003-03-07,17.75,17.850000381469727,17.0,17.030000686645508,529800.0,0.025418864681268083,-1.179486238980792,-0.8275846193308535,54.94071012153503,53.95198996236511,0.15951028280819202,-0.16386252477888874,1.2751176942829474,0.3406852812858361,27.030932484558466,0.8500003814697266,-0.16388961574412164,0.09700002670287944,-0.7904351302022405,0.9844351836079994,-0.34671755174968055,0.5407176051554394,1.1041994094848668,39.68255249751734,-27.948699243597936,0.4437175784525603,3,0.024999618530273438,0.7050008773803711,2.424999713897705,1.6100001335144043,-11.380000114440918,4,-0.6219718288367903,1.482756050345186,17.309999465942386,1.086958324522231,18.100000381469727,-1.4533335367838542,18.36000061035156,-0.6219718288367903
3010,2003-03-10,18.96999931335449,19.38999938964844,17.420000076293945,17.6200008392334,1712900.0,0.06873235568194302,-1.2514277866908523,1.874999668862764,61.809041533546306,56.988244394718095,-0.8943003797192652,-1.368991294688211,0.025628752902225216,-0.8040941359437177,26.699160060981335,1.9699993133544957,0.01595280698326107,1.2629993438720675,0.20064653839203572,2.325352149352099,0.7318229411320516,1.7941757466120833,-1.9699993133544886,82.42677056265974,15.47683021531715,0.5311764027400161,3,-0.7749996185302699,-1.0349988937377894,1.0075001716613805,0.41000080108642933,-12.629999160766598,0,-0.6594622945716574,-1.179486238980792,17.75,1.482756050345186,17.309999465942386,1.086958324522231,18.100000381469727,-0.6594622945716574
3011,2003-03-11,18.299999237060547,19.100000381469727,18.049999237060547,19.09000015258789,956000.0,-0.035318929918056186,1.5925910227609885,-0.5851865247786076,55.90907961212636,58.06328070149704,-0.14028994857211075,-0.6620521348257427,0.6648380500044375,-0.0743012458666712,26.52564796665264,1.0500011444091797,0.13723392741004403,0.5479992866516099,-0.5356318407135063,1.6316304140167261,0.006183722969051786,1.089814850334168,-1.2999992370605469,54.39328740798429,-9.902550700521203,0.5418155636825583,3,-0.10499954223632812,-0.41999912261962535,1.6025004386901855,1.085000991821289,-12.179999351501465,1,-0.6371584621141135,-1.2514277866908523,18.96999931335449,-1.179486238980792,17.75,1.482756050345186,17.309999465942386,-0.6371584621141135
3012,2003-03-12,18.809999465942386,18.940000534057614,17.8799991607666,18.280000686645508,640600.0,0.027868866128092806,1.6835446705361001,-0.6708837532714658,61.224478447385486,58.10409474636636,-0.6110859182316588,-1.1175102720254735,0.14545741053249017,-0.5129524316981708,26.41081643714205,1.060001373291012,0.31565869611206665,0.9869995117187536,-0.17966163098212817,2.1536606544196353,0.4036689403683127,1.5703300830691944,-1.762199478149416,75.73221456799743,11.133437587540797,0.5833305713504409,3,-0.6149997711181676,-0.9299993515014648,1.0100002288818324,0.6850004196166957,-12.769999504089359,2,-0.656565644786778,1.5925910227609885,18.299999237060547,-1.2514277866908523,18.96999931335449,-1.179486238980792,17.75,-0.656565644786778
3013,2003-03-13,19.809999465942386,19.899999618530273,18.8700008392334,18.920000076293945,733400.0,0.05316321256736933,-1.0808101047310055,1.679247999078708,65.13760527597931,59.073798627730355,-1.5709196703141792,-1.9986711487040658,-0.829929747069432,-1.4424089768764254,25.763255395857836,1.090000152587887,0.48240563391607694,1.8464995384216358,0.44415189483797235,3.2488471820052993,1.1453257166298059,2.547673360213466,-2.715355490112305,96.89654605425433,31.791820776821268,0.7011738217918311,3,-1.3599996566772496,-1.6749992370605504,-0.03249979019165394,-0.2999992370605504,-13.79999923706055,3,-0.676930829484857,1.6835446705361001,18.809999465942386,1.5925910227609885,18.299999237060547,-1.2514277866908523,18.96999931335449,-0.676930829484857
3014,2003-03-14,19.82999992370605,20.709999084472656,19.299999237060547,19.959999084472656,841200.0,0.0010096142505227057,-1.3697465791958046,-0.14606657294220857,66.89007693310734,60.41184579201598,-1.516849657629674,-1.8961514561611246,-0.8248998784658639,-1.4012524724827706,24.82225068048607,1.4099998474121094,0.5703922112612716,1.7270000457763643,0.16542075569300252,3.288579335859726,0.9462104007346817,2.507789690818047,-2.6231417221679614,73.25229708036423,4.259808851883875,0.7807896450416814,3,-0.975000381469723,-1.2899999618530238,-0.05250024795531871,-0.1799993515014613,-13.949999809265133,4,-0.6898638366601642,-1.0808101047310055,19.809999465942386,1.6835446705361001,18.809999465942386,1.5925910227609885,18.299999237060547,-0.6898638366601642
3015,2003-03-17,20.3799991607666,20.450000762939453,19.520000457763672,20.0,696200.0,0.027735715540928796,2.5769079818509266,-2.9230893378522316,67.71240878387479,61.09986820948476,-1.848991976755844,-2.318506942899006,-1.361659670642215,-1.8867546765204573,24.1522457191575,0.9300003051757812,0.5868567514021912,2.1204993247985833,0.3111499720576809,3.9298486775394856,1.215824648428132,3.0251740011690345,-2.9629525062524387,88.33922499637738,21.5217682538278,0.9046746763704507,3,-1.5249996185302734,-1.8399991989135742,-1.0049996376037598,-0.16999912261962535,-14.159999370574951,0,-0.6874386581025025,-1.3697465791958046,19.82999992370605,-1.0808101047310055,19.809999465942386,1.6835446705361001,18.809999465942386,-0.6874386581025025
3016,2003-03-18,20.690000534057614,20.770000457763672,20.11000061035156,20.709999084472656,864000.0,0.015211059178441566,8.428481900791594,-0.05262788047925685,66.97860812570954,61.488558325250985,-2.0045222026816525,-2.5107192400701592,-1.637460267015019,-2.1213389875215896,23.61953805125093,0.6599998474121129,0.6486128894687866,2.2740006446838343,0.19764367949690254,4.350357609870766,1.2358221620903684,3.3121791272773002,-3.075376733745941,97.23183779228113,30.76964946074311,1.0381784825934657,3,-1.8050003051757777,-2.1199998855590785,-1.5050005912780726,-0.5900001525878871,-14.08000040054321,1,-0.6935717743384454,2.5769079818509266,20.3799991607666,-1.3697465791958046,19.82999992370605,-1.0808101047310055,19.809999465942386,-0.6935717743384454
3017,2003-03-19,20.65999984741211,20.850000381469727,20.11000061035156,20.649999618530273,459000.0,-0.0014500089836209096,2.7948580008118613,-0.5000476871720618,65.08379010225094,62.85397765950167,-1.758077657596381,-2.3541127245622633,-1.5774156188856807,-2.0174057733649704,23.186576039611406,0.7399997711181676,0.7724111244743668,2.0869999885559096,-0.17100181530155467,4.345001792413374,0.9579990866271757,3.2160008904846435,-2.7929459145042763,90.40401121290061,26.889474537564865,1.1290009019287328,3,-1.734999656677246,-2.049999237060547,-1.5074992179870605,-0.5899991989135707,-14.21999979019165,2,-0.703775414774474,8.428481900791594,20.690000534057614,2.5769079818509266,20.3799991607666,-1.3697465791958046,19.82999992370605,-0.703775414774474
3018,2003-03-20,20.200000762939453,20.690000534057614,20.0,20.56999969482422,391600.0,-0.022265202704262133,1.2622945693774068,-36.99904634751097,62.46648718165065,63.69017511062563,-0.9443265581820448,-1.7532400196200975,-1.1153096421333188,-1.4849194457973134,22.460290146274282,0.6900005340576136,0.8131582867501486,1.4805008888244622,-0.8016171074692195,3.762618885118144,0.3394418906776231,2.6215598869713013,-2.034652185175432,58.06457170210436,-2.4255563367366335,1.1410589981468402,3,-1.0650005340576172,-1.5900001525878906,-1.0475001335144043,-0.3100004196166992,-13.880000591278076,3,-0.7009901121917531,2.7948580008118613,20.65999984741211,8.428481900791594,20.690000534057614,2.5769079818509266,20.3799991607666,-0.7009901121917531
3019,2003-03-21,20.459999084472656,20.799999237060547,20.200000762939453,20.299999237060547,657000.0,0.012871203550161026,-2.3333545262845576,-0.43243326838019236,69.00419830644596,64.48963697428115,-0.8710897098339707,-1.8763120199146428,-1.3546622412498657,-1.6788050015719875,21.73488583115458,0.5999984741210938,0.8819235007810953,1.5924992561340332,-0.7399886831170406,3.924987195385107,0.4262552865084963,2.75874322575957,-2.026185326338066,70.6765925286425,8.35760704880051,1.1662439696255362,3,-1.0949993133544922,-1.8499984741210938,-1.7124991416931152,-0.8599987030029297,-14.129999160766602,4,-0.706256085150908,1.2622945693774068,20.200000762939453,2.7948580008118613,20.65999984741211,8.428481900791594,20.690000534057614,-0.706256085150908
3020,2003-03-24,19.290000915527344,20.350000381469727,19.0,20.32999992370605,891100.0,-0.057184663797626434,1.5000008830318368,-6.499999999999978,56.04681710830026,64.5049411405227,0.39009716877288625,-0.5801141764724527,-0.1826686098071555,-0.4473893134661182,20.371860022933056,1.4599990844726562,1.0493831304241894,0.32350101470947124,-1.8959846744045308,2.5429867038234732,-0.7862418298475298,1.4332438592664722,-0.6145684950592383,15.675721931308658,-45.129298104266994,1.109742844557002,3,0.07499885559082031,-0.5350008010864258,-0.9750003814697266,-0.005000114440917969,-12.960000991821289,0,-0.6951788576791691,-2.3333545262845576,20.459999084472656,1.2622945693774068,20.200000762939453,2.7948580008118613,20.65999984741211,-0.6951788576791691
3021,2003-03-25,19.709999084472656,20.040000915527344,19.229999542236328,19.34000015258789,567600.0,0.021772843390963192,-1.7457666569682864,-0.35576854302267485,60.25477329390022,64.39719612346877,0.21360375153587796,-0.884809211356469,-0.60155259435912,-0.8035428569426237,18.43773164190661,0.8100013732910156,1.1991723226232622,0.6414992332458489,-1.5136832054012004,2.796681671892898,-0.43609198607767397,1.7190904525693718,-0.8171098679043887,38.37832097680974,-24.173664025064973,1.077591219323524,3,0.15000152587890625,-0.9549989700317383,-1.4249987602233887,-0.42499828338623047,-13.379999160766602,1,-0.6844241461638776,1.5000008830318368,19.290000915527344,-2.3333545262845576,20.459999084472656,1.2622945693774068,20.200000762939453,-0.6844241461638776
3022,2003-03-26,19.86000061035156,20.690000534057614,19.68000030517578,19.81999969482422,614300.0,0.007610427846091117,-5.31250745058768,0.10811089460063168,67.68378739800244,64.68010524813802,0.2550270082358779,-0.9487775214327918,-0.7683390229978215,-0.8894567132295315,18.10855870329094,1.0100002288818324,1.217174671641807,0.7060007095336864,-1.4313601563808973,2.84336157544827,-0.3626797234236072,1.77468114249098,-0.860000610351559,47.7778319370827,-20.32670873522826,1.0686804329572925,3,0.06499958038330433,-1.105000495910641,-1.5750002861022914,-0.5749998092651332,-13.300000667572018,2,-0.6671701948453568,-1.7457666569682864,19.709999084472656,1.5000008830318368,19.290000915527344,-2.3333545262845576,20.459999084472656,-0.6671701948453568
3023,2003-03-27,19.350000381469727,19.82999992370605,19.21999931335449,19.82999992370605,678600.0,-0.025679769043713274,1.5416716337251726,-11.999713904254268,60.989018330728655,64.02443207009593,0.7743450197209114,-0.39192661004582874,-0.29590310151809973,-0.31592742964972587,17.35477946500564,0.6400012969970703,1.321898203218364,0.15350046157836772,-1.9628048976267252,2.2698058207834606,-0.9046522180241787,1.2116531411809142,-0.16500034332275249,19.444473878849404,-50.096646377952226,1.0581526796025464,3,0.5749998092651367,-0.5950002670288086,-1.1700000762939453,-0.06499958038330078,-12.820000171661377,3,-0.667183466136381,-5.31250745058768,19.86000061035156,-1.7457666569682864,19.709999084472656,1.5000008830318368,19.290000915527344,-0.667183466136381
3024,2003-03-28,17.309999465942386,20.21999931335449,16.879999160766598,20.1299991607666,4518900.0,-0.10542640182482477,1.2266667683919323,5.875004967058504,39.75308543133875,60.91784058648082,2.70360490985599,1.6516328170357468,1.6949491792332019,1.7658466785617897,17.35850754823625,3.3400001525878906,1.299429559829818,-1.8350004196166942,-4.084973603750942,0.4149727645175538,-2.9599870116838183,-0.7100138275495702,3.54000091552734,11.286093180705635,-54.28595537114212,1.1249865920671247,3,1.5550003051757777,1.4450006484985316,0.8100008964538539,1.9750013351440394,-10.509999275207523,4,-0.6348931041796941,1.5416716337251726,19.350000381469727,-5.31250745058768,19.86000061035156,-1.7457666569682864,19.709999084472656,-0.6348931041796941
3025,2003-03-31,7.519999980926514,8.8100004196167,7.4000000953674325,8.649999618530272,28330500.0,-0.5655690229383198,-1.0583955223231252,0.4007091347129371,18.699185303400668,55.553460272890945,11.708890448656746,11.210709226999562,11.287176249175015,11.52211417627619,18.080216458104857,9.909999370574955,0.8961350657674849,-11.113499903678893,-16.77050775880906,-5.456492048548727,-13.942003831243976,-8.284995976113809,13.25060037612915,0.9029336463355898,-63.353326123974135,2.828503927565083,3,6.605000257492065,6.605000257492065,10.600000381469727,11.765000820159912,-0.9000000953674316,0,-0.1582446888615342,1.2266667683919323,17.309999465942386,1.5416716337251726,19.350000381469727,-5.31250745058768,19.86000061035156,-0.1582446888615342
3026,2003-04-01,6.889999866485597,7.6599998474121085,6.800000190734862,7.53000020980835,6709700.0,-0.08377661117537616,-1.0975609188771716,0.5663721668795556,15.628601114418586,50.05843927424291,11.371315386724355,11.52841426770005,11.699301399945053,12.114376429686793,18.844764447630244,0.8599996566772461,0.4137487386010683,-11.169999980926512,-18.892355769103013,-3.447644192750011,-15.031177875014762,-7.308822086838261,13.34577648010254,0.6479458137234616,-59.589054402272545,3.8611778940882506,4,6.9099998474121085,6.935000419616698,11.140000343322754,12.39500093460083,-0.34999990463256925,1,-0.08127720662281857,-1.0583955223231252,7.519999980926514,1.2266667683919323,17.309999465942386,1.5416716337251726,19.350000381469727,-0.08127720662281857
3027,2003-04-02,6.5999999046325675,7.1500000953674325,5.989999771118164,6.920000076293945,3973200.0,-0.04208998076526094,1.974359005709202,0.5000000000000021,10.282617666036288,44.26023155028575,10.568562740474931,11.502423873455278,11.77645961960037,12.356425823157064,19.69739934764424,1.1600003242492685,-0.18821439967780407,-10.884999918937684,-20.152744752936602,-1.6172550849387664,-15.518872335937143,-6.2511275019382255,12.829629872604372,4.286719277142987,-49.19340391899169,4.633872416999459,4,6.794999599456788,6.820000171661378,11.387500286102295,12.685000896453857,-0.02999973297118963,2,-0.04090908861028897,-1.0975609188771716,6.889999866485597,-1.0583955223231252,7.519999980926514,1.2266667683919323,17.309999465942386,-0.04090908861028897
3028,2003-04-03,6.800000190734862,7.050000190734862,6.550000190734862,6.630000114440918,2467400.0,0.03030307408973054,-2.030303730890369,-0.531249953433892,11.243302720440042,37.84235426295176,9.239512401781177,11.040733371701101,11.353493796172557,12.115857360619692,19.721911018770918,0.5,-0.8685087754291807,-10.15949966907501,-20.588187690245718,0.26918835209569547,-15.373843679660364,-4.945155658489658,11.554459186012576,5.692202710284853,-43.41611943680322,5.214344010585354,4,6.5399999618530265,6.619999885559083,11.382500171661377,12.485000610351562,-0.2200002670288077,3,-0.03529415312110229,1.974359005709202,6.5999999046325675,-1.0975609188771716,6.889999866485597,-1.0583955223231252,7.519999980926514,-0.03529415312110229
3029,2003-04-04,6.710000038146973,7.050000190734862,6.6599998474121085,7.03000020980835,1152800.0,-0.013235316185801982,1.166667770455986,-1.882353106171963,8.19571743613119,32.52556541048854,8.017037889885774,10.81576697540142,11.215207922012205,12.17185868307189,19.658330609889962,0.3900003433227539,-1.603457403043933,-9.69749982357025,-21.07551705828129,1.6805174111407872,-15.38650844092577,-4.008491206214732,10.655302570150123,25.531918491301102,-17.845034872650697,5.689008617355519,4,6.630000114440916,6.710000038146973,11.545000076293945,12.575000762939453,-0.05000019073486417,4,-0.02682560764758679,-2.030303730890369,6.800000190734862,1.974359005709202,6.5999999046325675,-1.0975609188771716,6.889999866485597,-0.02682560764758679
3030,2003-04-07,6.460000038146973,7.019999980926514,6.389999866485597,6.980000019073486,1422700.0,-0.03725782393125587,1.100000715255848,1.624999068677925,6.322888187667203,26.533133732018204,6.99087720400065,10.625257610729875,11.244784358938468,12.395321897334494,22.021948671634753,0.6300001144409171,-2.374844304245123,-9.321999859809875,-21.457141583663535,2.8131418640437857,-15.389570721736703,-3.2544289978830445,9.995278343175809,28.14372727885323,-8.07308483244488,6.06757086192683,4,6.880000114440916,6.960000038146973,11.815000057220459,12.635000228881836,0.7100000381469727,0,0.05263160225698971,1.166667770455986,6.710000038146973,-2.030303730890369,6.800000190734862,1.974359005709202,6.5999999046325675,0.05263160225698971
3031,2003-04-08,6.639999866485597,6.699999809265138,6.260000228881836,6.460000038146973,1217500.0,0.027863750352276506,1.9333333333333218,-0.34615352873265104,7.36008763596061,19.830500425124665,5.321544614000142,10.041778042920821,10.857704498844086,12.188444871251356,24.521727773267525,0.43999958038330167,-3.305756284285593,-8.559000062942506,-21.29048587165743,4.172485745772421,-14.92474296729997,-2.193257158585042,8.978056226020815,56.0344753169014,25.57018750253461,6.365742904357463,4,6.46499967575073,6.780000209808349,11.707499980926514,12.455000400543213,0.6100001335144034,1,-0.003012045380823225,1.100000715255848,6.460000038146973,1.166667770455986,6.710000038146973,-2.030303730890369,6.800000190734862,-0.003012045380823225
3032,2003-04-09,6.460000038146973,6.739999771118164,6.4099998474121085,6.5999999046325675,727600.0,-0.027108408427407693,-1.7499965230659673,-0.777777777777769,7.487613591868012,13.885899898584594,3.8005269654232077,9.748940668530423,10.812335082169913,12.341844669968111,26.948145167461657,0.3299999237060556,-4.138418427311404,-8.121499919891358,-21.30550657003139,5.062506730248675,-14.713503244961373,-1.5294965948213415,8.38781154864838,25.316432775011343,-1.5881721170866072,6.592003325070016,4,6.644999504089354,6.960000038146973,11.667500019073486,12.635000228881836,0.5999999046325684,2,0.012383889045456176,1.9333333333333218,6.639999866485597,1.100000715255848,6.460000038146973,1.166667770455986,6.710000038146973,0.012383889045456176
3033,2003-04-10,6.4000000953674325,6.570000171661378,6.369999885559082,6.460000038146973,528400.0,-0.00928791678409202,-2.3333280351587016,0.42857142857142494,5.952380276591256,10.130265992501538,2.045494389477491,9.225797311044843,10.641944336327576,12.374465962489353,29.942701873572453,0.2000002861022958,-5.146066610853271,-7.51099989414215,-20.937164276929565,5.915164488645265,-14.224082085535859,-0.7979177027484425,7.739186546173744,17.721502942508057,-3.4956174886948332,6.713082191393707,4,0.9999999999999991,7.019999980926513,11.717499732971191,12.53000020980835,3.5899996757507315,3,0.026562511525116683,-1.7499965230659673,6.460000038146973,1.9333333333333218,6.639999866485597,1.100000715255848,6.460000038146973,0.026562511525116683
3034,2003-04-11,6.1500000953674325,6.489999771118164,6.079999923706055,6.389999866485597,728800.0,-0.03906249941792339,-1.1578932838761227,4.0000000000000595,6.316487909277413,8.754410726487844,0.6101320030789141,8.852236454099327,10.699353932783023,12.594557275708048,32.294313206263666,0.4099998474121094,-6.344921698588964,-7.076999902725219,-20.626794362463087,6.472794557012649,-13.851897132594154,-0.302102672856285,7.337251596539903,7.446826319177621,-13.873451602054619,6.774897229868934,4,0.6749997138977042,7.269999980926513,11.96500015258789,12.78000020980835,3.8399996757507315,4,0.06991867019035092,-2.3333280351587016,6.4000000953674325,-1.7499965230659673,6.460000038146973,1.9333333333333218,6.639999866485597,0.06991867019035092
3035,2003-04-14,6.369999885559082,6.690000057220459,6.179999828338622,6.5,1262400.0,0.03577232305368039,1.0000000000000036,0.5416676600783603,5.053917293827382,7.5794458575332655,0.23451100488250454,7.935693848586514,10.29695503018391,12.335884477420958,34.69750009481457,0.5399999618530265,-7.567124807015761,-6.156500148773194,-19.59739976283753,7.284399465291141,-12.876949955805362,0.5639496582589736,6.517471652685121,43.93939831806491,23.75334208316272,6.720449807032168,4,0.20000004768371582,7.050000190734863,11.74500036239624,12.5600004196167,3.8400001525878906,0,0.0455258974981243,-1.1578932838761227,6.1500000953674325,-2.3333280351587016,6.4000000953674325,-1.7499965230659673,6.460000038146973,0.0455258974981243
3036,2003-04-15,6.3400001525878915,6.480000019073486,6.199999809265138,6.380000114440918,567500.0,-0.0047095343030069126,1.3333373069801004,0.3076917433884684,4.076086234702743,6.889831254051762,0.19924102521039,7.204904769609878,10.13657779907033,12.329997225909977,36.92078021052242,0.2800002098083487,-8.5547463408654,-5.4689998626708975,-18.60359365077857,7.665593925436776,-12.036296756724735,1.0982970313829394,5.995673644286229,39.39398318064921,21.76046586734902,6.567296894053837,4,0.22499990463256747,7.079999923706054,11.724999904632568,12.59000015258789,4.170000076293944,1,0.13091481131388627,1.0000000000000036,6.369999885559082,-1.1578932838761227,6.1500000953674325,-2.3333280351587016,6.4000000953674325,0.13091481131388627
3037,2003-04-16,6.119999885559082,6.460000038146973,6.0999999046325675,6.449999809265138,502900.0,-0.03470035674037153,1.057141377976147,8.250005960470368,4.158003409170817,6.1025757750218474,0.3844186573066093,6.619118531072477,10.160041905688423,12.493944995800398,39.195987700556486,0.3600001335144052,-8.303973237966872,-4.962000131607056,-17.6353233438613,7.711323080647192,-11.298661737734179,1.3746614745200683,5.708019989254561,6.557369360327001,-10.39899268364816,6.336661606127124,4,0.44500017166137695,7.300000190734863,11.917500019073486,12.8100004196167,5.100000381469725,2,0.18464054502799865,1.3333373069801004,6.3400001525878915,1.0000000000000036,6.369999885559082,-1.1578932838761227,6.1500000953674325,0.18464054502799865
3038,2003-04-17,6.039999961853027,6.1599998474121085,6.0,6.1500000953674325,586900.0,-0.01307188320294328,1.4615429759857002,0.33333381498714165,4.81154721468198,5.726556861527491,0.3858517401592101,5.885655157815236,10.05141906914534,12.467360034017258,41.76336687488205,0.1599998474121085,-7.930443996333244,-4.334000015258789,-16.431593266325958,7.763593235808379,-10.382796640792375,1.714796610274795,5.320978304664978,5.797095439985902,-11.385910794134702,6.048796625533584,4,0.4700000286102295,7.380000114440918,11.997499942779541,12.890000343322754,7.579999923706055,3,0.1688741700941312,1.057141377976147,6.119999885559082,1.3333373069801004,6.3400001525878915,1.0000000000000036,6.369999885559082,0.1688741700941312
3039,2003-04-21,6.010000228881836,6.1599998474121085,5.949999809265138,6.039999961853027,881700.0,-0.004966843238520147,-1.7999898275127728,0.27272451416854654,22.140221467141956,7.4840383370246855,0.34208857922918057,5.035778070716724,9.911125019005638,12.376265601030532,44.35926219543263,0.21000003814697088,-7.441705136145844,-3.64149980545044,-14.899693211862012,7.616693600961131,-9.270596508656226,1.9875968977553455,4.9212997580041815,8.108162096226884,-10.67422300754879,5.629096703205786,4,0.33499956130981445,7.389999866485596,12.28249979019165,12.920000076293945,7.369999885559082,0,0.6622295159174743,1.4615429759857002,6.039999961853027,1.057141377976147,6.119999885559082,1.3333373069801004,6.3400001525878915,0.6622295159174743
3040,2003-04-22,5.880000114440918,6.0,5.769999980926514,5.9000000953674325,1086300.0,-0.021630633858578885,1.0909112583527862,0.6666719649045024,27.149322340904106,9.682842193129517,0.4259575949646557,4.331712499073822,9.860973972875378,12.372009247467574,48.621656501393595,0.24000024795532227,-6.965911999296346,-3.100999879837037,-13.507272993194533,7.3052732335204595,-8.304136436515785,2.1021366768417113,4.553169854683011,15.492975718915927,-5.352653878100687,5.203136556678748,4,0.3749997615814209,7.430000066757202,12.81749963760376,13.050000190734863,7.199999809265137,1,0.6989795198444537,-1.7999898275127728,6.010000228881836,1.4615429759857002,6.039999961853027,1.057141377976147,6.119999885559082,0.6989795198444537
3041,2003-04-23,6.21999979019165,6.3400001525878915,5.869999885559082,5.869999885559082,745100.0,0.05782307298187184,-1.6857165433928796,-17.500011920939546,41.5929151259125,13.47232014135668,0.022479557360917113,3.087558114023448,9.356856209776126,11.909384528207,52.953403626742656,0.4700002670288095,-6.418541291222483,-2.0865002393722527,-11.237774722059811,7.064774243315307,-6.662137480716034,2.4891370019715273,3.6535897803485895,65.2173582532558,40.53071291059703,4.57563724134378,4,0.010000228881835938,7.09000039100647,12.477499961853027,12.71000051498413,7.519999980926514,2,0.6414791611805477,1.0909112583527862,5.880000114440918,-1.7999898275127728,6.010000228881836,1.4615429759857002,6.039999961853027,0.6414791611805477
3042,2003-04-24,6.610000133514403,6.670000076293945,6.25,6.25,1217400.0,0.06270102194179272,-1.33333289181761,1.0285720903048055,46.12244675527795,17.93566086121076,-0.3844328829410051,1.7433888078780901,8.8042082443209,11.395386964011738,56.709216261476136,0.4500002861022949,-5.786412448865676,-1.0339998722076427,-8.409767846042776,6.34176810162749,-4.721883859125209,2.6538841147099235,2.77115868627219,93.33334039758668,63.507553433195575,3.687883986917566,4,-0.3800001144409171,6.700000047683717,12.117500305175781,12.320000171661377,8.28999948501587,3,0.5900151311031641,-1.6857165433928796,6.21999979019165,1.0909112583527862,5.880000114440918,-1.7999898275127728,6.010000228881836,0.5900151311031641
3043,2003-04-25,6.440000057220459,6.800000190734862,6.360000133514403,6.570000171661378,783600.0,-0.025718619192154013,-2.034483552404392,-0.36111129507599926,44.66403042862772,22.19649891891635,-0.23262513392215212,0.9450675613658497,8.818804610665545,11.439940808715345,61.1621784329638,0.440000057220459,-5.160936235700863,-0.5584999322891235,-5.4681047696125145,4.351104905034267,-3.01330235095082,1.896302486372572,2.5078197019029247,65.04853784627981,33.24702667178934,2.4548024186616955,4,-0.1549999713897705,6.844999551773071,12.327500343322754,12.490000247955322,7.309999942779541,4,0.7422360508287671,-1.33333289181761,6.610000133514403,-1.6857165433928796,6.21999979019165,1.0909112583527862,5.880000114440918,0.7422360508287671
3044,2003-04-28,6.320000171661378,6.5999999046325675,6.199999809265138,6.489999771118164,489900.0,-0.018633522436779848,1.0512832425915988,1.3076880754135485,47.08333507180277,26.86643422758028,-0.0960784509022874,0.2102905994119757,8.77751274290944,11.440666363787113,64.06568704966887,0.40000009536742986,-4.518526162237961,-0.12899985313415474,-0.8673307880080241,0.6093310817397146,-0.498165320571089,0.2401656143027795,2.246481214078382,53.39806589332659,20.260851300643758,0.3691654674369346,4,-0.035000085830689365,6.964999437332152,12.552500247955322,12.610000133514404,8.289999485015866,0,1.1550632144965127,-2.034483552404392,6.440000057220459,-1.33333289181761,6.610000133514403,-1.6857165433928796,6.21999979019165,1.1550632144965127
3045,2003-04-29,6.329999923706055,6.5,6.199999809265138,6.269999980926514,608300.0,0.0015822392045992117,-1.9999976158176374,-0.35294167145842575,43.049325724178,31.19679417085531,-0.1255520310408773,0.11232699956150771,8.596242015074047,11.335946621498579,63.86222118353473,0.3000001907348624,-3.8260094712399955,-0.05950009822845459,-0.5996160342874584,0.4806158378305492,-0.3295580662579569,0.21055786980104774,1.9009036934561152,49.462353462349405,18.427468501348486,0.27005796802950194,4,-0.04499983787536621,6.900000333786009,12.657500267028809,12.600000381469727,9.190000534057617,1,1.1137441193849598,1.0512832425915988,6.320000171661378,-2.034483552404392,6.440000057220459,-1.33333289181761,6.610000133514403,1.1137441193849598
3046,2003-04-30,6.329999923706055,6.480000019073486,6.21999979019165,6.4000000953674325,421400.0,0.0,1.2608713680042294,-1.1666706403134561,46.82926432140231,35.93804538332547,-0.14205873469358288,0.07190891408474709,8.411446064457923,11.219028708623359,63.54563866228779,0.26000022888183594,-3.144271847896176,-0.03150010108947754,-0.5177434853120735,0.4547432831331184,-0.27462179320077507,0.21162159102182,1.6055952571078365,21.66667196485386,-9.67468685695556,0.24312169211129783,4,-0.04499983787536621,6.900000333786009,12.730000019073486,12.600000381469727,9.52999973297119,2,1.0663507237529388,-1.9999976158176374,6.329999923706055,1.0512832425915988,6.320000171661378,-2.034483552404392,6.440000057220459,1.0663507237529388
3047,2003-05-01,6.329999923706055,6.460000038146973,6.269999980926514,6.4000000953674325,364900.0,0.0,1.0,1.0,48.24120109332327,40.76356248095228,-0.12196331666641225,0.05338092196699762,8.22412950652774,11.094696643748414,63.07794371549322,0.19000005722045898,-2.4388946524846915,-0.0180001020431515,-0.4911797275616152,0.4551795234753122,-0.25458991480238335,0.21858971071608035,1.345723833121351,21.66667196485386,-10.926687768207358,0.23658981275923166,5,-0.04499983787536621,6.900000333786009,12.977500438690186,12.600000381469727,9.630000114440918,3,1.1706161037477143,1.2608713680042294,6.329999923706055,-1.9999976158176374,6.329999923706055,1.0512832425915988,6.320000171661378,1.1706161037477143
3048,2003-05-02,6.559999942779541,6.760000228881836,6.329999923706055,6.4000000953674325,720600.0,0.03633491656328913,-1.8666668785941578,-2.285706500636875,60.40609112482294,45.01532577625017,-0.30222664154287937,-0.20608742496063748,7.813682968469109,10.738044688794162,62.415024545955845,0.43000030517578125,-1.6858225754061547,0.22399992942810076,-0.21159521342104703,0.6595950722772486,0.00620235800352642,0.4417975008526751,0.8870369609397573,64.28568995730602,27.333683746997465,0.21779757142457412,5,-0.27499985694885254,6.43499970436096,12.78000020980835,12.37000036239624,10.440000057220459,4,1.2713414250758341,1.0,6.329999923706055,1.2608713680042294,6.329999923706055,-1.9999976158176374,6.329999923706055,1.2713414250758341
3049,2003-05-05,6.53000020980835,6.679999828338622,6.449999809265138,6.5,536800.0,-0.004573130065986031,-2.538445738012206,0.18750149011754152,54.49439300881427,48.053666961573526,-0.21311966370905733,-0.2005463692670153,7.651752459515974,10.65989117933622,61.71628040075876,0.23000001907348455,-0.9034966122682073,0.20300018787384033,-0.20672884222919574,0.6127292179768764,-0.001864327177678149,0.4078647029253588,0.7157922631758149,58.9285987980306,21.91610905912463,0.20486451505151806,5,-0.19500017166137695,6.4649994373321515,12.809999942779541,12.400000095367432,11.070000171661377,0,1.1056660885472702,-1.8666668785941578,6.559999942779541,1.0,6.329999923706055,1.2608713680042294,6.329999923706055,1.1056660885472702
3050,2003-05-06,6.800000190734862,6.8400001525878915,6.420000076293945,6.489999771118164,999600.0,0.04134762209057219,1.1538446490359286,10.333275053643776,61.38614235339494,50.252914431293796,-0.3787200694844639,-0.4677501586087649,7.195127696443156,10.277100516901452,60.83640877724903,0.4200000762939462,-0.19798179189356624,0.45600016117095876,-0.0022987693612801507,0.9142990917031977,0.2268506959048393,0.6851496264370782,0.26869718320238434,93.54839702053832,54.48926614009097,0.22914946526611937,5,-0.28000020980834783,0.49000000953674405,12.009999752044678,12.130000114440918,11.730000495910645,1,1.148529301011442,-2.538445738012206,6.53000020980835,-1.8666668785941578,6.559999942779541,1.0,6.329999923706055,1.148529301011442
3051,2003-05-07,6.619999885559082,6.9000000953674325,6.550000190734862,6.8499999046325675,673100.0,-0.026470632371604075,1.1212089685735789,-0.741934541114074,62.62626554537664,52.086672074638095,-0.15199687771571568,-0.30496051080115016,7.170958130199722,10.32503349958488,59.84868863044079,0.34999990463257014,-0.07890980597305308,0.27699985504150426,-0.17865931774656474,0.7326590278295733,0.04917026864746976,0.5048294414355388,0.2928538012168769,55.55553032608079,11.873527627988373,0.22782958639403442,5,-0.06999993324279696,0.09500002861022949,7.505000352859497,7.825000047683716,11.170001029968262,2,1.3444109858097004,1.1538446490359286,6.800000190734862,-2.538445738012206,6.53000020980835,-1.8666668785941578,6.559999942779541,1.3444109858097004
3052,2003-05-08,6.539999961853027,6.6500000953674325,6.489999771118164,6.5999999046325675,336400.0,-0.012084580829157865,-1.000000000000011,0.26086929479936277,62.62626554537664,54.082475976499076,-0.0927213395879205,-0.23047654582374566,7.026174848551804,10.27275685256608,58.860962758630954,0.16000032424926847,0.02494587891025901,0.19299993515014613,-0.2683527807133128,0.6543526510136051,-0.03767642278158334,0.4236762930818756,0.3600001335144052,36.842100860230644,-11.15157826597185,0.23067635793172944,5,0.009999990463257724,-0.07999992370605469,7.272500038146973,7.605000019073486,11.599999427795414,3,1.4250764142487107,1.1212089685735789,6.619999885559082,1.1538446490359286,6.800000190734862,-2.538445738012206,6.53000020980835,1.4250764142487107
3053,2003-05-09,6.570000171661378,6.670000076293945,6.300000190734862,6.5999999046325675,587400.0,0.004587188070846793,3.3529378765609503,0.4999960263532032,64.14141256022785,55.977817919657426,-0.11436887630042403,-0.26044069264960523,6.755822211012826,10.123682051677058,57.85915023799022,0.3699998855590829,0.07101273629667748,0.2145001411437999,-0.2571141339270486,0.6861144162146484,-0.021306996391624367,0.45030727867922415,0.3299999237060547,45.00000397364378,-7.706845119182439,0.23580713753542412,5,-0.020000219345092773,-0.16000008583068936,6.8374996185302725,7.1599993705749485,11.269999980926514,4,1.4292236866275627,-1.000000000000011,6.539999961853027,1.1212089685735789,6.619999885559082,1.1538446490359286,6.800000190734862,1.4292236866275627
3054,2003-05-12,6.579999923706055,6.6500000953674325,6.300000190734862,6.300000190734862,456500.0,0.0015220322349167592,-1.5000017029914716,-9.333407508663202,68.81720264711332,58.84091535553913,-0.09343480667538273,-0.24935896132002355,6.505788745295156,9.990263576383835,56.74195602854573,0.34999990463257014,0.07801197015129357,0.2029999017715456,-0.26837437174137246,0.6743741752844636,-0.03268723498491344,0.4386870385280046,0.18440015792846776,46.666629579326255,-10.303555078006909,0.23568713675645894,5,-0.019999980926513672,-0.1699998378753662,6.800000190734863,7.149999618530272,10.389999389648438,0,1.5835866560960516,3.3529378765609503,6.570000171661378,-1.000000000000011,6.539999961853027,1.1212089685735789,6.619999885559082,1.5835866560960516
3055,2003-05-13,6.6599998474121085,6.760000228881836,6.550000190734862,6.579999923706055,549700.0,0.012158043257392004,-2.0000136239781763,0.28571428571428165,63.7500026077034,60.720997387350366,-0.1360037407390271,-0.3230835115101822,6.200756117188566,9.782863711901985,55.703402470496854,0.21000003814697354,0.10528877071544773,0.2684998273849475,-0.21951548786955577,0.7565151426394507,0.024492169757695414,0.5125074850121996,-0.8899998664855948,59.99995231627643,3.904729065174429,0.24400765762725163,5,-0.07499980926513583,-0.2649998664855948,6.7200002670288095,7.069999694824218,8.819999694824219,1,1.6426427604662184,-1.5000017029914716,6.579999923706055,3.3529378765609503,6.570000171661378,-1.000000000000011,6.539999961853027,1.6426427604662184
3056,2003-05-14,7.170000076293945,7.21999979019165,6.699999809265138,6.78000020980835,779900.0,0.0765766126976728,1.1224519585871162,4.875002980235135,66.2790700898035,62.725205053625935,-0.5747616415942254,-0.809202205607841,5.4473445926940816,9.160548186697515,54.29955761887767,0.5599999427795419,0.14897373935770908,0.7370000600814821,0.1387182904800932,1.335281829682871,0.43785917528078766,1.0361409448821766,-1.3802000904083256,94.56524612323449,41.39665670496564,0.2991408848006944,5,-0.4100000858306885,-0.6750001907348633,6.210000038146973,6.559999465942381,8.47000026702881,2,1.5843794267047429,-2.0000136239781763,6.6599998474121085,-1.5000017029914716,6.579999923706055,3.3529378765609503,6.570000171661378,1.5843794267047429
3057,2003-05-15,7.25,7.300000190734862,7.050000190734862,7.300000190734862,954000.0,0.011157590356317693,8.999961853173218,-0.1282056611593971,74.84662953576826,64.32970932150876,-0.5705331888227541,-0.8434487964191222,5.128226232721872,8.981449348039824,52.742819312851516,0.25,0.20947898331514203,0.7604999780654911,0.0790317505919873,1.4419682055389949,0.4197658643287392,1.101234091802243,-1.402992021942139,94.99998092651376,41.54403707971777,0.34073411373675194,5,-0.4499998092651376,-0.7149999141693115,6.012499809265137,6.479999542236326,7.960000038146973,3,1.4537932297279097,1.1224519585871162,7.170000076293945,-2.0000136239781763,6.6599998474121085,-1.5000017029914716,6.579999923706055,1.4537932297279097
3058,2003-05-16,7.059999942779541,7.260000228881836,7.050000190734862,7.25,627300.0,-0.026206904444201262,-1.000004541315747,3.7999866486105693,71.764701592468,66.24863249747028,-0.33765774144405825,-0.604086657480849,5.097437919433384,9.060978632446833,51.07571496330819,0.21000003814697354,0.2596477022698007,0.5194999217987064,-0.17290927371197462,1.2119091173093874,0.1732953240433659,0.8657045195540469,-1.1258124319610596,75.99997520446786,21.605741935133842,0.3462045977553404,5,-0.2599997520446786,-0.5249998569488525,6.202499866485596,6.360000133514404,9.149999141693112,4,1.5694050335228011,8.999961853173218,7.25,1.1224519585871162,7.170000076293945,-2.0000136239781763,6.6599998474121085,1.5694050335228011
3059,2003-05-19,9.989999771118164,9.989999771118164,8.399999618530272,9.0,7222100.0,0.4150141433549466,2.212122263002248,-5.210523541945345,89.61038894018502,69.3846598960025,-3.0455103184910444,-3.3946733849732365,1.9619596941695452,6.033390549470102,48.82704776837385,2.929999828338623,0.38704932717734764,3.2504997730255125,1.5896253346266533,4.911374211424373,2.4200625538260825,4.0809369922249425,-3.9738634995046995,100.0,43.123760508193996,0.8304372191994299,5,-1.8449997901916504,-2.109999895095825,0.4200003147125244,3.4300003051757812,5.949999809265137,0,0.7857858419741575,-1.000004541315747,7.059999942779541,8.999961853173218,7.25,1.1224519585871162,7.170000076293945,0.7857858419741575
3060,2003-05-20,9.989999771118164,10.899999618530273,9.5600004196167,10.899999618530273,6910300.0,0.0,1.9450536782490955,-0.9191919775741988,89.61038894018502,72.38289582875899,-2.8445579820437183,-3.2369342718666383,1.7129145362166263,5.936088930276185,46.671271294478906,1.3399991989135742,0.48218569649225707,3.0449997901916506,0.8887214471029239,5.201278133280377,1.9668606186472868,4.123138961736014,-3.655954419544323,78.33333598242878,16.30093326318022,1.0781391715443636,5,-1.3899998664855957,-1.6549999713897705,0.13250017166137695,3.4300003051757812,5.710000038146971,1,0.6986986688844607,2.212122263002248,9.989999771118164,-1.000004541315747,7.059999942779541,8.999961853173218,7.25,0.6986986688844607
3061,2003-05-21,10.210000038146973,10.25,9.5,9.869999885559082,1491900.0,0.022022049256181786,2.571427922670651,-0.37362660395470987,90.08264454667764,75.43360460668133,-2.795768075916092,-3.3125218427256105,1.2628901714970144,5.622591271373103,44.83425288888506,0.75,0.6156308556166579,3.0655000448226932,0.49342767171887303,5.637572417926513,1.7794638582707822,4.351536231374603,-3.4193592598774885,82.07793031339725,14.322397384968383,1.2860361865519103,5,-1.6100001335144043,-1.875000238418579,-0.21500003337860107,3.2100000381469727,6.210000038146973,2,0.5161605763368651,1.9450536782490955,9.989999771118164,2.212122263002248,9.989999771118164,-1.000004541315747,7.059999942779541,0.5161605763368651
3062,2003-05-22,10.510000228881836,10.829999923706056,10.0,10.289999961853027,1771500.0,0.02938297645582688,-1.074999314546753,0.6470593185158591,90.22403284368669,78.33167352706565,-2.764073425695515,-3.4839888384196556,0.7151679657591998,5.237872545610383,43.4946772008181,0.8299999237060565,0.7340559445801764,3.1705002307891847,0.20741883014501106,6.133581631433358,1.6889595304670983,4.652040931111271,-3.3084235665862725,89.87014421787177,20.78029870270761,1.4815407003220866,5,-1.9100003242492676,-2.1750004291534424,-0.5175001621246338,2.9099998474121094,5.25,3,0.4881065654350327,2.571427922670651,10.210000038146973,1.9450536782490955,9.989999771118164,2.212122263002248,9.989999771118164,0.4881065654350327
3063,2003-05-23,11.220000267028807,11.239999771118164,10.520000457763672,10.630000114440918,1339600.0,0.06755471195860374,1.285715150726156,2.6818156202993584,91.94990634288035,80.90197393770643,-3.067707133837649,-4.023825692830304,-0.27164923733097446,4.457599525008222,42.359863180846205,0.7299995422363281,0.8997924406582847,3.6415002584457383,0.24456491577667983,7.038435601114796,1.94303258711121,5.339967929780267,-3.6485813091097725,99.29579214736545,27.725936394119927,1.6984676713345288,5,-2.325000286102293,-2.715000391006468,-1.2275002002716047,2.1999998092651385,4.420000076293949,4,0.35561494439917385,-1.074999314546753,10.510000228881836,2.571427922670651,10.210000038146973,1.9450536782490955,9.989999771118164,0.35561494439917385
3064,2003-05-27,13.619999885559082,13.890000343322756,11.199999809265137,11.25,3609000.0,0.21390370422565286,-1.1781378487812482,4.016947919697422,94.17098095159153,84.28208264258288,-4.8769248898561255,-6.1649675866357825,-2.926929959010934,2.000409704383527,41.59594683090173,2.690000534057619,1.1573512733998825,5.676499891281128,1.3952689980959292,9.957730784466325,3.535884444688529,7.817115337873727,-5.608351230056153,93.84964836792444,24.024730400889467,2.140615446592599,5,-3.324999809265135,-3.7899997234344482,-3.654999852180481,-0.19999980926513672,2.1700000762939453,1,0.19016146994682992,1.285715150726156,11.220000267028807,-1.074999314546753,10.510000228881836,2.571427922670651,10.210000038146973,0.19016146994682992
3065,2003-05-28,13.380000114440918,14.300000190734865,12.729999542236328,13.779999732971193,2215600.0,-0.017621128717675627,1.180555647537995,-0.1687762185000762,93.44473303921428,87.30048963696186,-4.00457150407232,-5.659904913711893,-2.9679942846994436,2.1719821351785065,40.849420342555206,1.570000648498537,1.4381737691749983,5.084000110626221,0.23839480363431065,9.92960541761813,2.6611974571302657,7.506802764122176,-4.545382222643212,80.83333250549106,8.823248646795406,2.422802653495955,5,-2.7049999237060547,-3.3450000286102295,-3.507500171661377,0.019999980926513672,2.569999694824217,2,0.19133030224561787,-1.1781378487812482,13.619999885559082,1.285715150726156,11.220000267028807,-1.074999314546753,10.510000228881836,0.19133030224561787
3066,2003-05-29,13.079999923706055,13.850000381469727,12.670000076293945,13.420000076293945,1479200.0,-0.022421538727124157,-1.0344835524044105,0.8500011920940286,90.87499976158142,89.08141966205221,-3.1045527900796053,-5.089209615087826,-2.9683329518265076,2.4095784110291447,40.0364876310475,1.1800003051757812,1.7397449365280728,4.446499919891357,-0.7501154801649612,9.643115319947675,1.8481922198631988,7.044807619919515,-3.3709208640784034,71.62790202527145,-4.63114412971774,2.5983077000281587,5,-2.4049997329711914,-2.994999885559082,-3.297499895095825,0.23000025749206543,3.270000457763672,3,0.2003058028166056,1.180555647537995,13.380000114440918,-1.1781378487812482,13.619999885559082,1.285715150726156,11.220000267028807,0.2003058028166056
3067,2003-05-30,13.739999771118164,14.0,13.380000114440918,13.489999771118164,1242200.0,0.0504587042249085,-1.6383012397784227,-0.735293787656094,91.54113499735695,91.27880115148432,-3.0699725412412615,-5.444763001706569,-3.9262275780750286,1.6881435572484218,39.20239266046458,0.9200000762939453,2.1090178617276525,4.735999774932861,-0.8137309448306809,10.285730494696402,1.9611344150510899,7.510865134814631,-3.296373330513358,85.18517303765724,4.766677264592431,2.7748653598817703,5,-2.3899998664855957,-3.4899997711181623,-3.969999670982361,-0.42999958992004395,2.6800003051757812,4,0.19505097160257678,-1.0344835524044105,13.079999923706055,1.180555647537995,13.380000114440918,-1.1781378487812482,13.619999885559082,0.19505097160257678
3068,2003-06-02,14.899999618530273,15.5,14.550000190734865,14.960000038146973,2615200.0,0.08442502669108176,-1.5000018822537424,-0.24000167846679688,92.53578692223839,91.60384537171247,-3.3535807234351562,-6.269347652478636,-5.36195543557662,0.46133400955598525,39.012999835934146,1.760000228881836,2.507005192742346,5.478999638557434,-0.5316851126962963,11.489684389811165,2.473657262930569,8.4843420141843,-3.839353377904658,86.04650337545246,1.3025001873676558,3.0053423756268653,6,-2.3999996185302734,-4.049999713897705,-5.12999951839447,-1.5899994373321533,1.659999847412113,0,0.057718163246261334,-1.6383012397784227,13.739999771118164,-1.0344835524044105,13.079999923706055,1.180555647537995,13.380000114440918,0.057718163246261334
3069,2003-06-03,13.75,14.739999771118164,13.65999984741211,14.6899995803833,2482500.0,-0.07718118442768851,1.0769230063850332,15.66655010728761,82.67281348616851,90.83300365459952,-1.803827287792604,-4.7966359271515895,-4.515113642819806,1.5448226949308879,38.44643581213075,1.239999771118164,2.9036125875477445,3.9680000305175778,-2.177353623025841,10.113353684060996,0.8953232037458676,7.040676857289288,-1.890270082686996,38.16254250253583,-47.657889361409275,3.0726768267717097,6,-1.25,-2.9000000953674316,-3.9650001525878906,-0.4399998188018799,2.510000228881836,1,0.1374545704234731,-1.5000018822537424,14.899999618530273,-1.6383012397784227,13.739999771118164,-1.0344835524044105,13.079999923706055,0.1374545704234731
3070,2003-06-04,14.609999656677244,14.649999618530273,13.140000343322756,13.739999771118164,1663900.0,0.06254542957652687,2.178946480790482,-0.925532206306223,83.21428723481252,90.06985284217006,-2.1674969521780216,-5.313980360939789,-5.636810003111718,0.6199233125167698,37.92222931475915,1.5099992752075178,3.392177422660975,4.437499713897703,-1.8995752957497825,10.77457472354519,1.26896220907396,7.606037218721445,-2.0950211244805814,68.55122376974319,-15.49536906644235,3.168537504823743,6,-1.8599996566772443,-3.759999752044676,-4.824999809265135,-1.2999994754791242,1.9900007247924822,2,0.08076662100648879,1.0769230063850332,13.75,-1.5000018822537424,14.899999618530273,-1.6383012397784227,13.739999771118164,0.08076662100648879
3071,2003-06-05,15.520000457763672,15.5600004196167,14.31999969482422,14.56999969482422,1695300.0,0.06228616170230561,1.4077667925268984,1.0919550435675758,84.37240499306782,89.41967196987909,-2.508900376240799,-5.821499594580581,-6.8168687059531905,-0.35321857051843963,37.61789347559369,1.2400007247924787,3.5457852606186435,4.902500486373901,-1.631104516136869,11.436105488884671,1.6356979851185152,8.169302987629287,-2.467718061362408,98.34710906644744,15.03807177148687,3.266802501255385,6,-2.4800000190734863,-4.630000352859497,-5.762500286102295,-2.2100002765655518,0.8999996185302734,3,0.027706142965115754,2.178946480790482,14.609999656677244,1.0769230063850332,13.75,-1.5000018822537424,14.899999618530273,0.027706142965115754
3072,2003-06-06,15.859999656677244,16.850000381469727,15.520000457763672,16.100000381469727,2022700.0,0.021907164232298326,-1.891306939334853,-0.25263213899942816,86.12479690865423,88.7724375882984,-2.246430103728116,-5.7207743884037985,-7.433378732496848,-0.7647627333717164,37.43200360980719,1.3299999237060547,3.738751328439559,4.776499700546262,-1.8612337421734875,11.414233143266012,1.4576329791863873,8.095366421906137,-2.7199993133544886,73.31534461959313,-10.46721864667451,3.318866721359875,6,-1.8349995613098127,-4.299999475479124,-6.102499485015867,-2.549999475479124,0.3900003433227557,4,0.03089538054221741,1.4077667925268984,15.520000457763672,2.178946480790482,14.609999656677244,1.0769230063850332,13.75,0.03089538054221741
3073,2003-06-09,15.960000038146973,17.190000534057614,15.43000030517578,16.989999771118164,2721500.0,0.006305194428401384,1.4615366147259286,4.29165259339023,81.9251370715669,87.41178826829567,-1.7917775071810844,-5.355826153307895,-7.797987635556444,-0.9436381491528962,37.142606049580884,1.7600002288818342,3.938158303273621,4.407000088691712,-2.2148555558223038,11.028855733205727,1.0960722664347031,7.71792791094872,-2.077999687194822,69.62961881521636,-11.601645317487453,3.310927822257008,6,-1.0299997329711932,-4.214999675750734,-6.202499866485596,-2.6499998569488525,0.18999958038330078,0,0.02882205745911648,-1.891306939334853,15.859999656677244,1.4077667925268984,15.520000457763672,2.178946480790482,14.609999656677244,0.02882205745911648
3074,2003-06-10,17.0,17.149999618530273,16.030000686645508,17.100000381469727,3189700.0,0.0651629047222595,10.20005340606731,0.09708777416986333,83.73436304464995,86.33285826889964,-2.5724211436215647,-5.876448555635722,-9.030201494523606,-2.050879497803388,36.83756908559691,1.1899995803833008,4.172766939770423,4.926000046730042,-1.688065954162127,11.54006604762221,1.6189670462839594,8.233033047176125,-2.4563996124267575,95.30862900964114,13.14441759705079,3.3070330004460837,6,-2.0699996948242205,-5.2549996376037615,-7.360000133514404,-3.68999981880188,-1.6499996185302734,1,-0.025882384356330168,1.4615366147259286,15.960000038146973,-1.891306939334853,15.859999656677244,1.4077667925268984,15.520000457763672,-0.025882384356330168
3075,2003-06-11,17.600000381469727,17.850000381469727,16.620000839233402,17.100000381469727,2035600.0,0.035294140086454595,1.4599990844726491,-4.9999809265864315,84.30826686907822,85.60322128084373,-2.8059372589790055,-5.9182605148311715,-9.503797519466907,-2.7320804349387657,36.8263770598501,1.2299995422363246,4.3605950996734215,4.9790004014968865,-1.5588888612500789,11.516889664243852,1.7100557701234038,8.24794503287037,-2.52711996459961,92.91784840309563,10.298952205466506,3.2689446313734822,6,-2.1050000190734863,-5.525000095367432,-7.935000538825989,-4.2900002002716064,-2.5,2,-0.07613637065591872,10.20005340606731,17.0,1.4615366147259286,15.960000038146973,-1.891306939334853,15.859999656677244,-0.07613637065591872
3076,2003-06-12,18.530000686645508,18.739999771118164,17.530000686645508,17.600000381469727,1707000.0,0.052840925285145834,-1.261681176780965,1.8600006103515625,85.17544178127629,84.89592203461254,-3.220192679347946,-6.275299281916661,-10.273670705329462,-3.743008890917851,37.80339988182928,1.2099990844726562,4.284067053427407,5.34100067615509,-1.1767385147787444,11.858739867088925,2.082131080688171,8.599870271622008,-2.9016962768554695,93.6556157596579,11.460148173736798,3.2588695954669173,6,-2.590000629425049,-6.010000705718994,-11.625000596046448,-5.220000505447388,-4.030000686645508,3,-0.10415543624705448,1.4599990844726491,17.600000381469727,10.20005340606731,17.0,1.4615366147259286,15.960000038146973,-0.10415543624705448
3077,2003-06-13,17.790000915527344,18.780000686645508,17.6200008392334,18.729999542236328,1064300.0,-0.039935226319310346,1.2307669735539009,-1.0107508798411773,78.74016194775851,83.36307481522587,-2.0621408243979413,-4.959456158722782,-9.369492206681013,-3.082675078344611,38.985721853517255,1.1599998474121094,4.225864008735499,4.074000859260559,-2.1181384191181962,10.266140137639315,0.9779312200711807,7.170070498449936,-1.5393574334716789,70.44777139148185,-9.18868937253471,3.0960696391893774,6,-1.830000400543213,-5.250000476837158,-11.157500982284546,-4.480000734329224,-3.2600011825561506,4,-0.07700959914159666,-1.261681176780965,18.530000686645508,1.4599990844726491,17.600000381469727,10.20005340606731,17.0,-0.07700959914159666
3078,2003-06-16,18.13999938964844,18.57999992370605,17.75,17.760000228881836,1180800.0,0.019673887358578668,-3.1500035762820793,-0.40425501694296584,74.09381859301291,82.4098531604308,-2.127994227280606,-4.676578383307728,-9.554307524160421,-3.5151048586842837,40.23193797369884,0.8299999237060511,4.231398767604269,3.869999361038211,-1.773038458534959,9.513037180611382,1.0484804512516241,6.6915182708247976,-1.3834844666748083,76.72722556374303,-1.0654533168850975,2.821518909786586,6,-2.17999887466431,-5.5999989509582555,-11.634999394416813,-4.829999208450321,-3.109999656677248,0,-0.10418960602209093,1.2307669735539009,17.790000915527344,-1.261681176780965,18.530000686645508,1.4599990844726491,17.600000381469727,-0.10418960602209093
3079,2003-06-17,17.84000015258789,18.399999618530273,17.649999618530273,18.34000015258789,579800.0,-0.016537995984263643,1.4193590067003428,-1.315792379623436,73.6228873810369,81.34414206556684,-1.3262897650333088,-3.961427408248266,-9.08630401112685,-3.299958592530256,42.86986463107949,0.75,4.160925111244179,3.1775001049041744,-2.301719654936715,8.656719864745064,0.43789022498372887,5.91710998482462,-0.6787880768798829,56.481453682330994,-20.06214658214529,2.739609879920445,6,-1.2899999618530273,-5.299999713897705,-11.360000133514404,-4.5299999713897705,-2.9300003051757812,1,-0.09473097082975435,-3.1500035762820793,18.13999938964844,1.2307669735539009,17.790000915527344,-1.261681176780965,18.530000686645508,-0.09473097082975435
3080,2003-06-18,16.969999313354492,17.950000762939453,16.75,17.8700008392334,1259500.0,-0.04876686276861919,1.2641494495686878,1.8000030517578125,69.4305696399588,79.68393813744362,-0.09646186957090919,-2.6790466787555722,-8.046885017180866,-2.513066926228447,44.50732293406361,1.2000007629394531,3.920079341839182,1.9584992885589596,-3.143823359744019,7.06082193686194,-0.5926620355925323,4.50966061271045,1.8100013732910156,10.837400933003227,-63.5880607507532,2.55116132415149,6,0.13500118255615234,-4.304998874664307,-10.484999299049377,-3.659999132156372,-2.219999313354492,2,-0.09546252194659266,1.4193590067003428,17.84000015258789,-3.1500035762820793,18.13999938964844,1.2307669735539009,17.790000915527344,-0.09546252194659266
3081,2003-06-19,15.479999542236328,17.149999618530273,15.25,17.040000915527347,1867700.0,-0.08780199360088436,1.1348324960995766,1.7333319204848936,58.02583050178233,76.5618307589023,1.55029739444905,-0.8158156513167825,-6.4070908037896395,-1.1078604455413927,45.77167316834731,1.8999996185302734,3.8120010635944617,0.20499954223632777,-4.370369361440517,4.780368445913174,-2.0826849096020936,2.492683994074751,3.2594011306762702,6.515566501345139,-63.799799131786465,2.287684451838423,6,1.5350008010864258,-2.739999294281006,-8.989999532699585,-2.169999361038208,-0.37999916076660156,3,-0.024547750129435997,1.2641494495686878,16.969999313354492,1.4193590067003428,17.84000015258789,-3.1500035762820793,18.13999938964844,-0.024547750129435997
3082,2003-06-20,15.640000343322756,15.949999809265135,15.140000343322756,15.350000381469727,980700.0,0.010335969368078679,-1.2816885138665595,-0.18589724779615913,53.760166590634405,73.43238959435425,1.5151411472431935,-0.6026840018699549,-6.406546682146976,-1.3584928368652545,46.62079246035988,0.8099994659423793,3.6299460202620715,0.10850033760070943,-3.8796046139202414,4.09660528912166,-1.885552138159765,2.1025528133611857,2.959824302673338,14.534885493918823,-51.5685629365493,1.9940524757604758,6,1.3200001716613752,-2.72499990463257,-9.012500405311586,-2.3300001621246356,-0.5500001907348651,4,-0.07289004592697856,1.1348324960995766,15.479999542236328,1.2641494495686878,16.969999313354492,1.4193590067003428,17.84000015258789,-0.07289004592697856
3083,2003-06-23,15.210000038146973,15.800000190734865,14.5,15.510000228881836,1019700.0,-0.02749362504709696,1.9545455038054773,-1.0344835524044043,58.00438627449318,70.57350328655906,2.0423397303641053,0.14921395638677382,-5.81575373341272,-1.0223849873869142,47.017044926931845,1.300000190734865,3.3167195627029216,-0.5209999561309822,-3.9627555537222285,2.9207556414602642,-2.2418777549266053,1.199877842664641,3.1822351496887222,18.20513096394964,-49.30802426347154,1.7208777987956234,6,1.4300003051757812,-2.294999599456787,-8.542499899864197,-1.8999998569488525,-0.39000034332275213,0,-0.044707449274840605,-1.2816885138665595,15.640000343322756,1.1348324960995766,15.479999542236328,1.2641494495686878,16.969999313354492,-0.044707449274840605
3084,2003-06-24,16.209999084472653,16.389999389648438,14.979999542236328,15.15999984741211,984100.0,0.06574615672699946,-1.000000000000005,-3.4999952316314378,58.63930644184392,67.72139657242191,1.0264348728794985,-0.6817538784032457,-6.631965383627923,-2.0889010812321693,46.131949721978735,1.4099998474121094,2.961543050898541,0.34949913024902024,-2.949773563008126,3.6487718235061664,-1.3001372163795537,1.9991354768775924,1.870857288336186,49.5651798933432,-17.080678524072894,1.6496363466285726,6,0.4300012588501012,-2.619998931884762,-9.542498946189877,-2.8999989032745326,-0.8099994659423793,1,-0.07279453535760938,1.9545455038054773,15.210000038146973,-1.2816885138665595,15.640000343322756,1.1348324960995766,15.479999542236328,-0.07279453535760938
3085,2003-06-25,15.9399995803833,16.729999542236328,15.800000190734865,16.459999084472653,827700.0,-0.016656355295416425,-1.325003367669662,-0.4952379827866185,52.436190377777926,64.0837019720332,1.157973636452617,-0.22148782417714052,-6.184618939158582,-1.8819157695253121,45.10290722520411,0.9299993515014631,2.761747542816593,-0.04850034713745188,-3.1343069829036665,3.037306288628761,-1.5914036650205574,1.4944029707456554,1.85438828260083,54.33961462915019,-7.9535393052156,1.5429033178831066,6,0.7000007629394531,-1.7999992370605469,-7.9274996519088745,-2.6299993991851807,-1.3799991607666016,2,-0.06461729987990528,-1.000000000000005,16.209999084472653,1.9545455038054773,15.210000038146973,-1.2816885138665595,15.640000343322756,-0.06461729987990528
3086,2003-06-26,15.699999809265135,16.200000762939453,15.579999923706055,16.079999923706055,649300.0,-0.015056447768889814,-1.0000030763693304,0.7307701477646487,49.06103359956372,60.78602104445601,1.0664724487874846,0.23701155650753591,-5.765437407215618,-1.708881581524146,44.019566647041195,0.6200008392333984,2.403901896756743,-0.4195001125335711,-3.1919625329285406,2.3529623078613984,-1.8057313227310576,0.9667310976639136,1.8308370246802657,53.81166168589119,-6.7944918862526364,1.3862312101974847,6,0.8400001525878924,-1.559999465942381,-7.232499957084654,-2.389999628067015,-1.7899999618530256,3,-0.0605095427265232,-1.325003367669662,15.9399995803833,-1.000000000000005,16.209999084472653,1.9545455038054773,15.210000038146973,-0.0605095427265232
3087,2003-06-27,16.420000076293945,16.780000686645508,15.770000457763672,16.100000381469727,1197500.0,0.04585989017680836,-1.0612259197122627,-0.8421042064553653,52.51641201784268,58.38853142499264,0.147178029895926,-0.2866098868609015,-6.287102756408588,-2.4921808379259076,42.93854329938047,1.0800008773803729,1.975072233365518,0.1665001392364509,-2.3708113964502466,2.70381167492315,-1.1021556286068979,1.4351559070797997,0.8683698109358247,84.21050430115353,23.723536642292444,1.2686557678433494,6,0.029999732971191406,-2.0299997329711914,-7.952500224113464,-3.109999895095825,-3.350000381469725,4,-0.0803897496157715,-1.0000030763693304,15.699999809265135,-1.325003367669662,15.9399995803833,-1.000000000000005,16.209999084472653,-0.0803897496157715
3088,2003-06-30,15.760000228881836,16.680000305175778,15.710000038146973,16.370000839233402,602000.0,-0.04019487480788575,-1.7323913014278132,-1.9062537252938623,42.92237437951281,54.97736331371219,0.4850832391945623,0.4649613392651766,-5.429768979464049,-1.8935736172460267,41.19676890490894,0.970000267028805,1.3914126930333772,-0.5364997386932373,-3.0054590543217827,1.9324595769353081,-1.77097939650751,0.6979799191210354,1.3053000673695507,43.333343929707894,-12.22227311608549,1.2344796578142732,6,0.4650001525878906,-1.109999656677246,-7.292500376701355,-2.450000047683716,-3.3299999237060565,0,-0.04251269457890616,-1.0612259197122627,16.420000076293945,-1.0000030763693304,15.699999809265135,-1.325003367669662,15.9399995803833,-0.04251269457890616
3089,2003-07-01,15.640000343322756,16.139999389648438,15.270000457763672,16.079999923706055,582000.0,-0.007614205825909104,2.1071472970924776,0.7213100657878209,38.16424786923419,51.50332756140945,0.29077269009897755,0.7734715701846238,-5.108793846354136,-1.8251104056839953,40.25692902085231,0.8699989318847656,0.9162190454011121,-0.7509996414184545,-2.9381672446746148,1.436167961837704,-1.8445834430465329,0.34258416020962557,1.2200759292285195,24.503299965263643,-25.23873601990075,1.0935838016280794,7,0.18499946594238104,-0.6500000953674334,-6.940000414848329,-2.3300001621246356,-2.8600006103515625,1,-0.05242970783236722,-1.7323913014278132,15.760000228881836,-1.0612259197122627,16.420000076293945,-1.0000030763693304,15.699999809265135,-0.05242970783236722
3090,2003-07-02,15.789999961853027,16.100000381469727,15.34000015258789,15.449999809265135,623100.0,0.009590768237694558,-1.7142891202686639,-0.7727283564491275,31.733321533198634,48.581937676011265,-0.049408177552349386,0.7551228356459632,-5.047740600990872,-2.02869273445779,39.832699724800605,0.7600002288818359,0.5153381636180647,-0.660000038146972,-2.7038459441430263,1.3838458678490824,-1.6819229911450009,0.3619229148510552,0.8900003433227504,34.43704803107336,-9.347444106365934,1.0219229529980276,7,-0.14999961853027344,-0.06499958038330078,-5.727499842643738,-2.4799997806549072,-3.2699995040893555,2,-0.024699198496830443,2.1071472970924776,15.640000343322756,-1.7323913014278132,15.760000228881836,-1.0612259197122627,16.420000076293945,-0.024699198496830443
3091,2003-07-03,15.949999809265135,16.180000305175778,15.729999542236328,15.729999542236328,244500.0,0.010132985927716831,-3.090911061308147,0.6470593185158504,36.705188968850244,46.686940162479694,-0.15167784221943315,0.6629805554809618,-5.001437802168043,-2.234064983844114,38.991748105798344,0.4500007629394496,0.1151423562567171,-0.521500158309939,-2.5329442577977463,1.4899439411778683,-1.527222208053841,0.48422189143396466,0.5556004714965805,45.033062809865044,4.430395198743625,1.0057220497439034,7,-0.30999946594238104,-0.22499942779540838,-5.594999670982359,-2.639999628067015,-3.3899993896484357,3,-0.0871472981987752,-1.7142891202686639,15.789999961853027,2.1071472970924776,15.640000343322756,-1.7323913014278132,15.760000228881836,-0.0871472981987752
3092,2003-07-07,16.350000381469727,16.59000015258789,16.280000686645508,16.399999618530273,388400.0,0.025078406080747184,-2.263175858815026,-0.22726898351446082,37.159259795412865,44.37081499813745,-0.4921258302875504,0.31786914177036607,-5.198806973179504,-2.6774129286536112,37.702298689186954,0.6400003433227557,-0.19890820935142273,-0.14599962234497,-2.137924608734359,1.8459253640444189,-1.1419621155396626,0.8499628708497244,-1.8500003814697266,76.59574755899949,38.88699467730882,0.9959624931946943,7,-0.4700002670288086,-0.3899998664855957,-5.970000267028809,-3.0400002002716064,-3.060000419616699,0,-0.14923550318830525,-3.090911061308147,15.949999809265135,-1.7142891202686639,15.789999961853027,2.1071472970924776,15.640000343322756,-0.14923550318830525
3093,2003-07-08,16.420000076293945,16.649999618530273,16.219999313354492,16.399999618530273,516300.0,0.004281326800674057,-1.2631531395874116,-0.4000152590218967,39.46587444721553,42.24043366540095,-0.4162053862848012,0.2994515073041413,-5.055703594656265,-2.784565844104119,36.19660253264364,0.43000030517578125,-0.275843677310446,-0.09899992942809988,-2.075428632827176,1.8774287739709763,-1.0872142811276362,0.8892144222714382,-1.878200073242187,83.33335636895885,46.01642545818029,0.9882143516995376,7,-0.39499950408935547,-0.45999956130981445,-5.620000123977661,-3.109999895095825,-3.310000419616701,1,-0.20401951071280577,-2.263175858815026,16.350000381469727,-3.090911061308147,15.949999809265135,-1.7142891202686639,15.789999961853027,-0.20401951071280577
3094,2003-07-09,16.559999465942386,16.75,16.239999771118164,16.450000762939453,602300.0,0.008526150365282925,1.0816345596163504,5.499809269502371,46.58901861966318,41.59074791449932,-0.5602526738140945,0.13154247893164595,-4.972710835241752,-2.961920252158853,34.63644911311068,0.5100002288818359,-0.29795937001230044,0.06299948692322133,-1.9006396926527884,2.026638666499231,-0.9188201028647853,1.0448190767112262,-1.933871478271488,86.52478336034308,43.96400803229572,0.9818195897880053,7,-0.5349988937377965,-0.5999989509582555,-4.884999513626102,-3.2499992847442662,-3.239999771118166,2,-0.24939609263034357,-1.2631531395874116,16.420000076293945,-2.263175858815026,16.350000381469727,-3.090911061308147,15.949999809265135,-0.24939609263034357
3095,2003-07-10,16.260000228881836,16.600000381469727,16.079999923706055,16.450000762939453,197500.0,-0.018115896541997745,1.1224518394245253,-1.7272979487090008,58.09129714408047,42.59411053055673,-0.2347770794447328,0.34362269968723425,-4.44893022262854,-2.704752836570961,32.66818943517898,0.5200004577636719,-0.33613498841960165,-0.16999974250793315,-2.0654348906717708,1.7254354056559027,-1.1177173165898502,0.7777178315739857,-1.5064399204711911,51.9608283125208,4.6406172648516275,0.947717574081918,7,-0.2349996566772461,-0.2999997138977051,-4.585000276565552,-2.9750006198883057,-3.0500001907348633,3,-0.21402216770755578,1.0816345596163504,16.559999465942386,-1.2631531395874116,16.420000076293945,-2.263175858815026,16.350000381469727,-0.21402216770755578
3096,2003-07-11,16.600000381469727,16.700000762939453,16.200000762939453,16.229999542236328,242100.0,0.020910218192000007,-1.3255900604587412,-1.947367364352758,59.60000587463713,43.381176514645,-0.4846528958930527,-0.15640059532297812,-4.55658428099218,-3.0909923710185474,30.32785040878427,0.5,-0.4496495164103287,0.2665004253387444,-1.3555746252128635,1.8885754758903524,-0.5445370999370596,1.0775379506145484,-1.7266536915637207,77.61199978364405,25.06465638285559,0.8110375252758038,7,-0.5900001525878906,-0.05000019073486328,-4.800000429153442,-3.3150007724761963,-2.4900007247924822,4,-0.24578312228597798,1.1224518394245253,16.260000228881836,1.0816345596163504,16.559999465942386,-1.2631531395874116,16.420000076293945,-0.24578312228597798
3097,2003-07-14,16.420000076293945,16.950000762939453,16.379999160766598,16.639999389648438,316400.0,-0.01084339162887682,-2.79999618531722,-0.5945913901447004,62.736850178477745,45.58278493675222,-0.340455079468164,-0.08885550534580844,-4.141539027726257,-2.9581089019207845,27.92211042586809,0.5700016021728551,-0.47613632949245144,0.15500016212463308,-1.3168477699372296,1.6268480941864976,-0.5809238039062983,0.8909241281555644,-1.4340541877822996,39.08043961055048,-17.07521020170089,0.7359239660309321,7,-0.3099994659423828,0.2200002670288086,-4.454999804496765,-3.1899998188018817,-2.190000534057617,0,-0.23507914974069,-1.3255900604587412,16.600000381469727,1.1224518394245253,16.260000228881836,1.0816345596163504,16.559999465942386,-0.23507914974069
3098,2003-07-15,16.25,16.610000610351562,16.190000534057614,16.549999237060547,213500.0,-0.010353232369309184,-1.0000090826521175,1.3636371517994157,50.510215997602224,46.954559173237556,-0.10464337288621195,-0.07136851034184843,-3.7410380238903578,-2.8327007561003423,25.29590911970504,0.42000007629394887,-0.45041488978262123,0.07950005531311177,-1.0989105309409979,1.2579106415672214,-0.5097052378139431,0.6687053484401666,-1.1069297215341294,19.54021980527524,-35.90209725760498,0.5892052931270547,7,-0.10499954223632812,0.3900003433227539,-3.457499861717224,-3.0199997425079363,-1.6499996185302734,1,-0.1821538485013522,-2.79999618531722,16.420000076293945,-1.3255900604587412,16.600000381469727,1.1224518394245253,16.260000228881836,-0.1821538485013522
3099,2003-07-16,16.149999618530273,16.34000015258789,15.960000038146973,16.319999694824222,321200.0,-0.006153869628906294,2.6190316164249188,0.5666683620919971,52.80000122070343,49.29530136073809,0.08415843677701318,-0.11011616355110476,-3.4059791692251373,-2.7819989454262704,22.547178199112963,0.38000011444091797,-0.5196731000370214,0.06399970054626536,-0.8145731734003299,0.9425725744928606,-0.37528673642703225,0.503286137519563,-0.8623749013065165,19.191862755769968,-34.88670791614792,0.4392864369732972,7,0.1900005340576172,0.49000072479248047,-2.8124992847442645,-2.91999936103821,-1.2899999618530291,2,-0.18823529620180157,-1.0000090826521175,16.25,-2.79999618531722,16.420000076293945,-1.3255900604587412,16.600000381469727,-0.18823529620180157
3100,2003-07-17,15.350000381469727,16.25,15.0,16.100000381469727,409200.0,-0.04953555764438777,1.3809541109750736,4.411762725936471,45.93968041057134,50.32135596537377,0.9109792791204008,0.5926810560842792,-2.384075361563692,-2.033416957740485,20.342747095208146,1.25,-0.45431225597867453,-0.6549995899200454,-1.4879397798792091,0.17794060003911838,-1.071469684899629,-0.2385294949404635,1.6000003814697266,17.948730488809247,-34.669721264199985,0.4164700949795821,7,0.625,1.2899999618530273,-2.0125000476837176,-2.3550007343292254,-1.0399999618530273,3,-0.13224759844931933,2.6190316164249188,16.149999618530273,-1.0000090826521175,16.25,-2.79999618531722,16.420000076293945,-0.13224759844931933
3101,2003-07-18,15.100000381469727,15.609999656677244,14.829999923706055,15.329999923706055,350900.0,-0.016286644546393392,-1.0259721279557648,0.3066660563151042,32.81249611948752,49.838382223604285,1.1485045910798206,0.8566749701205509,-1.9046977856284624,-1.8425581262757493,19.48994111622256,0.7799997329711896,-0.3369465695773428,-0.8859996318817132,-1.7841472342475626,0.012147970484136295,-1.3350734330646397,-0.43692583069878843,1.811000366210937,12.73586560754878,-34.40397363701613,0.44907380118292484,7,0.7899999618530273,1.5399999618530273,-1.315000057220459,-2.1050007343292254,-0.8700008392333984,4,-0.12516558248846843,1.3809541109750736,15.350000381469727,2.6190316164249188,16.149999618530273,-1.0000090826521175,16.25,-0.12516558248846843
3102,2003-07-21,14.5,15.170000076293945,14.449999809265135,15.100000381469727,504300.0,-0.039735123596819855,-1.0571413779761365,2.6087025027781,33.33332492350421,49.156987832080794,1.629885010968799,1.440758808106068,-1.0749835851273346,-1.3134525231903371,18.806813076121802,0.7200002670288104,-0.19200715093232645,-1.4289999961853024,-2.539256346683313,-0.31874364568729163,-1.9841281714343069,-0.8738718209362979,2.3277607147216806,2.314822786626569,-43.43494721770488,0.5551281752490054,7,1.200000286102295,2.1150002479553223,-0.26999998092651367,-2.245000123977661,-0.15999984741210938,0,-0.02689657540156931,-1.0259721279557648,15.100000381469727,1.3809541109750736,15.350000381469727,2.6190316164249188,16.149999618530273,-0.02689657540156931
3103,2003-07-22,14.529999732971193,14.630000114440918,14.210000038146973,14.5,374400.0,0.00206894710146166,2.652166701911076,-0.04999952316314792,34.95933572553194,47.864800843844,1.4567920518466373,1.4305480464603075,-0.871151842619458,-1.420480833498294,18.757979152312085,0.4200000762939453,-0.11157885619996222,-1.3650002479553205,-2.602340290075608,-0.12766020583503312,-1.9836702690154642,-0.7463302268951768,2.155095327423096,15.023459043720003,-32.03355499650626,0.6186700210601439,7,1.0500006675720197,1.8650002479553205,-0.279999256134035,-2.2549993991851824,0.10000038146972479,1,-0.020646950877370673,-1.0571413779761365,14.5,-1.0259721279557648,15.100000381469727,1.3809541109750736,15.350000381469727,-0.020646950877370673
3104,2003-07-23,15.029999732971193,15.039999961853027,14.420000076293945,14.56999969482422,166100.0,0.03441156291733516,1.583330187535906,15.333471087515385,40.59405426408197,45.920662746066384,0.8011918239469349,0.8828784133485588,-1.1270115961909983,-1.9928292031987045,18.168536714263517,0.619999885559082,-0.053063676493184886,-0.806000280380248,-2.091685055895729,0.47968449513523126,-1.4488426681379867,-0.16315789262250746,1.4570877256433103,40.19606422342167,-8.107928690071525,0.6428423877577397,7,0.5500006675720197,1.2750000953674299,-0.779999256134035,-2.7549993991851824,0.11999988555908025,2,-0.02860940513246857,2.652166701911076,14.529999732971193,-1.0571413779761365,14.5,-1.0259721279557648,15.100000381469727,-0.02860940513246857
3105,2003-07-24,14.90999984741211,15.40999984741211,14.75,15.09000015258789,341200.0,-0.00798402446380897,-1.6399993896484375,-0.39130497880148024,36.99999737739506,43.40955069081726,0.7929419531041635,0.9715696957206035,-0.7618112615786625,-1.9371893555763329,17.38740347883356,0.6599998474121094,-0.029187884722828628,-0.8745001792907718,-2.2235970155283162,0.47459665694677433,-1.549048597409545,-0.19995176117199875,1.394920617564992,50.000000000000064,1.2292877363988524,0.6745484181187729,7,0.6700005531311035,1.1700005531311035,-0.36499953269958496,-2.6349995136260986,0.3000001907348633,3,-0.0033534668844107385,1.583330187535906,15.029999732971193,2.652166701911076,14.529999732971193,-1.0571413779761365,14.5,-0.0033534668844107385
3106,2003-07-25,14.75,15.210000038146973,14.279999732971193,14.84000015258789,207700.0,-0.010731042860465223,1.2409647967754271,0.5,28.72338968468881,39.630277302618495,0.7408279958328485,1.1138567656264282,-0.3698560223693903,-1.85287330369108,16.767247446302434,0.9300003051757795,-0.08974041131729216,-0.9870000362396247,-2.4133107601900043,0.4393106877107549,-1.7001553982148145,-0.27384467426443493,1.3873268308306912,45.000003973643615,-0.24065873285881878,0.7131553619751901,7,0.6600003242492676,0.929999828338623,0.13500046730041504,-2.4749996662139893,1.5300006866455078,4,-0.02983048002598654,-1.6399993896484375,14.90999984741211,1.583330187535906,15.029999732971193,2.652166701911076,14.529999732971193,-0.02983048002598654
3107,2003-07-28,15.100000381469727,15.550000190734865,14.289999961853027,14.539999961853027,440300.0,0.023728839421676362,-1.3773579813061947,-6.222216335353707,33.66336610291286,37.758405092097455,0.20550580106435312,0.6955564027684886,-0.4816305905575806,-2.273139140061705,15.709224479882291,1.2600002288818377,-0.20318214260454148,-0.5709996700286872,-1.9863575664976771,0.8443582264403027,-1.2786786182631822,0.13667927820580772,0.8831403059462666,66.417928505749,24.921878346424045,0.7076789482344953,7,0.17499971389770508,0.48000001907348633,-0.22250008583068848,-2.825000047683716,1.4200000762939453,0,-0.057615948162560215,1.2409647967754271,14.75,-1.6399993896484375,14.90999984741211,1.583330187535906,15.029999732971193,-0.057615948162560215
3108,2003-07-29,15.09000015258789,15.270000457763672,14.380000114440918,15.140000343322756,215300.0,-0.0006622667966358353,4.741929926567177,-0.08928598798030982,31.202054082848193,35.35863318789133,0.037611053195492516,0.688065755309907,-0.22248384486562855,-2.3215618035908427,14.654630646051542,0.8900003433227539,-0.36608327423389575,-0.5474998950958252,-1.9855230431094597,0.8905232529178075,-1.2665114691026425,0.17151167891099206,0.7512892828865816,63.779537610798755,26.823522543451446,0.7190115740068167,7,0.1399998664855957,0.49000024795532227,-0.15249967575073242,-2.81499981880188,2.119998931884762,1,-0.049701788761836285,-1.3773579813061947,15.100000381469727,1.2409647967754271,14.75,-1.6399993896484375,14.90999984741211,-0.049701788761836285
3109,2003-07-30,14.81999969482422,15.0,14.649999618530273,15.0,165600.0,-0.017892674289825328,2.8888865341414824,3.5999923706344092,31.443297195313463,33.74792394175156,0.11075827279789507,0.9417689759048944,0.20420545897101228,-2.1191729524362,13.987940418499345,0.4400005340576172,-0.5531395897298239,-0.7765003204345682,-2.2602548575059576,0.7072542166368212,-1.518377588970262,-0.0346230518988726,0.8907865888640512,42.519666709719665,7.15342614311453,0.741877268535695,7,0.09000015258788885,0.7600007057189924,-0.0424993038177508,-2.54499936103821,2.0599994659423775,2,-0.01282048477029718,4.741929926567177,15.09000015258789,-1.3773579813061947,15.100000381469727,1.2409647967754271,14.75,-0.01282048477029718
3110,2003-07-31,15.399999618530273,15.550000190734865,14.960000038146973,14.979999542236328,259300.0,0.0391362979520582,-1.5652231602341975,-2.333329801212247,35.43688691137821,34.0395229186283,-0.5156270974566262,0.3489436361397633,-0.20913538429884504,-2.783578128351305,13.505800021224983,0.7300004959106445,-0.6547311422775,-0.17700037956237757,-1.660298334726555,1.3062975756018016,-0.9186493571444672,0.564648598019712,0.1907237655146936,88.18893557969847,55.76370134277268,0.7416489775820893,7,-0.5199995040893555,0.18000078201293945,-0.28499937057495117,-3.1249992847442627,6.909999847412113,3,-0.016233766635889046,2.8888865341414824,14.81999969482422,4.741929926567177,15.09000015258789,-1.3773579813061947,15.100000381469727,-0.016233766635889046
3111,2003-08-01,14.5600004196167,15.649999618530273,14.449999809265135,15.380000114440918,302500.0,-0.054545403877986676,-1.3076899094010153,-1.9523798711177516,30.54393555874644,33.72959076698855,0.2678891028666719,1.1378040314072013,0.7841058289293059,-2.0230276439386436,12.716717787667697,1.1999998092651385,-0.7922909633428326,-0.9474996089935299,-2.4864244066737733,0.5914251886867117,-1.7169620078336507,-0.17803721015340912,-0.35000038146972656,19.852979847313897,-11.245844297665066,0.7694623988401209,8,0.36999940872192383,1.0199999809265137,0.8299999237060547,-2.2850000858306885,7.189999580383301,4,0.04464282965641453,-1.5652231602341975,15.399999618530273,2.8888865341414824,14.81999969482422,4.741929926567177,15.09000015258789,0.04464282965641453
3112,2003-08-04,13.90999984741211,14.59000015258789,12.800000190734865,14.5,744100.0,-0.04464289515602238,3.6493477862383594,0.7195126489825919,27.756653509829547,32.92929274302162,0.922396746658162,1.6818632249640117,1.5732834879024278,-1.4652053363968847,12.064388483569305,1.7899999618530256,-0.8622950844196087,-1.47550015449524,-3.1166740049607995,0.16567369597031956,-2.296087079728018,-0.6549132292624602,1.739999771118164,38.94736419424037,6.122636495649395,0.8205869252327795,8,0.315000057220459,0.9650006294250488,1.4300003051757812,-1.6349995136260986,7.620000839233398,0,0.17038108305043043,-1.3076899094010153,14.5600004196167,-1.5652231602341975,15.399999618530273,2.8888865341414824,14.81999969482422,0.17038108305043043
3113,2003-08-05,13.06999969482422,13.899999618530273,13.029999732971193,13.81999969482422,311800.0,-0.06038822155301227,-1.096385459108046,1.2711861119193095,24.33333396911621,31.12254604358098,1.7137338898400767,2.38004784095312,2.5226804569195913,-0.7391709690515089,11.44628514699444,0.8800001144409162,-0.8814935858134607,-2.1480002880096425,-4.013144350502616,-0.2828562255166709,-3.080572319256129,-1.2154282567631558,2.579999923706053,9.473668712214836,-24.03968065512977,0.9325720312464859,8,1.1550002098083478,1.8050007820129377,2.350000381469725,-0.7949993610382098,7.829999923706053,1,0.2639633392115279,3.6493477862383594,13.90999984741211,-1.3076899094010153,14.5600004196167,-1.5652231602341975,15.399999618530273,0.2639633392115279
3114,2003-08-06,12.43000030517578,13.0,12.300000190734865,12.920000076293945,408600.0,-0.048967054674215804,1.153846831011741,0.6533330281575545,25.0,29.78921300164819,2.1748464178758553,2.8404025964569133,3.1895243412051943,-0.21833528331896623,10.92272273916011,0.7699995040893555,-0.8804104127349408,-2.581499719619753,-4.716089842354391,-0.44690959688511533,-3.648794780987073,-1.5142046582524333,3.1629993247985855,3.880601093907226,-30.296139711719544,1.067295061367319,8,1.5449995994567889,2.1950001716613787,3.0075001716613787,-0.15499997138976873,8.299999237060549,2,0.38455339195016025,-1.096385459108046,13.06999969482422,3.6493477862383594,13.90999984741211,-1.3076899094010153,14.5600004196167,0.38455339195016025
3115,2003-08-07,12.779999732971193,13.09000015258789,12.300000190734865,12.550000190734865,361400.0,0.02815763629946777,-1.1643848143599878,-0.46938704014386695,30.471373633086813,29.98343344035908,1.6661453560173722,2.33609552822503,2.878727000989164,-0.6954548785051831,10.529695356215488,0.7899999618530256,-0.8864877468814996,-2.057500267028807,-4.326679429197325,0.21167889513971083,-3.1920898481130653,-0.9229106859445491,2.6812799194335923,14.32834699175485,-21.628568504877755,1.134589581084259,8,1.1950001716613752,1.845000743865965,2.6275002956390363,-0.5049993991851824,7.480000495910646,3,0.3208137334477241,1.153846831011741,12.43000030517578,-1.096385459108046,13.06999969482422,3.6493477862383594,13.90999984741211,0.3208137334477241
3116,2003-08-08,12.520000457763672,13.210000038146973,12.43000030517578,12.890000343322756,374500.0,-0.02034423166197319,-1.836361681726034,-1.608698356359784,32.3214278415756,29.834329189099385,1.7618284439778087,2.3976899382795427,3.1853867940844296,-0.5703280408678584,9.97622670420967,0.7799997329711932,-0.9658190521974053,-2.1134995460510257,-4.448165233706806,0.22116614160475478,-3.280832389878917,-0.9461667022231346,2.8148280161743173,9.606998720243936,-29.3411371139331,1.1673328438278907,8,1.4549994468688965,2.1050000190734863,3.1624999046325684,-0.24500012397766113,7.579999923706055,4,0.7819487739801096,-1.1643848143599878,12.779999732971193,1.153846831011741,12.43000030517578,-1.096385459108046,13.06999969482422,0.7819487739801096
3117,2003-08-11,12.5600004196167,12.65999984741211,12.220000267028807,12.489999771118164,572300.0,0.0031948850152176966,2.2592621372940456,-0.18919100040466644,32.44206979673643,29.972108712864742,1.4791920983597002,2.16466473283025,3.1721971689639474,-0.7458580686632281,9.243172422344315,0.43999958038330256,-1.0291290950813625,-1.8804996013641357,-4.2314676683316925,0.47046846560342104,-3.055983634847914,-0.7050155678803574,2.6534349229931653,20.238112132842424,-20.838428859227598,1.1754840334837786,8,1.3749995231628418,2.0250000953674316,3.122499942779541,-0.2850000858306885,7.679999351501465,0,0.73168784023526,-1.836361681726034,12.520000457763672,-1.1643848143599878,12.779999732971193,1.153846831011741,12.43000030517578,0.73168784023526
3118,2003-08-12,13.289999961853027,13.510000228881836,12.420000076293945,12.489999771118164,665900.0,0.058120980720365756,-1.3191502960957164,11.42846827699895,35.10273720941093,30.378713158875573,0.5218938923379497,1.2664719781995437,2.4406474094296033,-1.6011738193197687,8.353399488426438,1.0900001525878906,-1.0368848132506976,-1.002500057220459,-3.2439644163168424,1.2389643018759227,-2.1232322367686507,0.11823212232773272,1.7438292762219731,82.9457152298836,40.03282821047647,1.120732179548191,8,0.6449999809265137,1.2950005531311035,2.630000352859497,-0.9649996757507324,7.689999580383301,1,0.6200151052252958,2.2592621372940456,12.5600004196167,-1.836361681726034,12.520000457763672,-1.1643848143599878,12.779999732971193,0.6200151052252958
3119,2003-08-13,13.109999656677244,13.579999923706055,13.039999961853027,13.279999732971193,391200.0,-0.013544041060379763,-2.4838767235385686,-0.21250004470347736,34.74575764349933,30.301921018000144,0.4848042534971597,1.2722759500140999,2.654047512878373,-1.5529600823237857,7.698477273463852,0.5399999618530273,-1.1019299055232814,-1.03050036430359,-3.150614269083926,1.089613540476746,-2.090557316693758,0.029556588086578017,1.7549998431349838,65.44114811196972,22.457081654694875,1.0600569523901675,8,0.8250002861022967,1.4750008583068865,2.882500886917116,-0.619999408721922,7.279999732971197,2,0.5942029112018619,-1.3191502960957164,13.289999961853027,2.2592621372940456,12.5600004196167,-1.836361681726034,12.520000457763672,0.5942029112018619
3120,2003-08-14,13.31999969482422,13.4399995803833,12.979999542236328,13.020000457763672,300400.0,0.016018309965402544,-1.4210460272047383,-1.7647006024974772,37.983188401522966,31.12850466719754,-0.05729743975333079,0.9511621845010385,2.4528515222054086,-1.8761819371737918,8.196865250140636,0.46000003814697266,-1.1643439771728659,-0.7190002918243383,-2.789086922491366,1.3510863388426895,-1.7540436071578522,0.31604302350917557,1.3862998510210023,80.88233128550438,36.57719524708437,1.0350433153335137,8,0.08500051498412908,1.2650008201599103,2.67250084877014,-0.8299994468688983,6.540000915527338,3,0.5563063075963453,-2.4838767235385686,13.109999656677244,-1.3191502960957164,13.289999961853027,2.2592621372940456,12.5600004196167,0.5563063075963453
3121,2003-08-15,13.210000038146973,13.489999771118164,13.119999885559082,13.399999618530273,135600.0,-0.008258232672482047,1.0,-0.6333335452614944,33.45007914163274,31.76110751517567,-0.17761161585827878,0.9616100317637226,2.54122200709698,-1.887899363308815,8.886938709621171,0.36999988555908203,-1.2231609471217109,-0.7344999313354492,-2.772966467452722,1.3039666047818237,-1.7537331993940857,0.28473333672318724,1.3471215509692644,72.7941191938926,29.99370605557342,1.0192332680586362,8,-0.15000009536743164,1.3750004768371582,2.7825005054473877,-0.7199997901916504,6.779999732971191,4,0.5336866139573306,-1.4210460272047383,13.31999969482422,-2.4838767235385686,13.109999656677244,-1.3191502960957164,13.289999961853027,0.5336866139573306
3122,2003-08-18,14.109999656677244,14.18000030517578,13.229999542236328,13.399999618530273,448000.0,0.06813017531652621,1.235292401695972,-3.736850558904568,42.575751029643534,33.78804274412315,-1.1692130207707905,0.03256405135002005,1.6186444769646418,-2.9080134033122373,9.00493100163792,0.9700002670288068,-1.3327715876933528,0.18499970436096014,-1.8384989587834486,2.208498367505369,-0.8267496272112442,1.1967490359331645,0.30689465311374775,96.0226909434547,53.56781620216567,1.0117493315722046,8,-0.9099993705749512,0.47500085830688654,2.1700005531311053,-1.619999408721922,5.060000419616701,0,0.42452167757196557,1.0,13.210000038146973,-1.4210460272047383,13.31999969482422,-2.4838767235385686,13.109999656677244,0.42452167757196557
3123,2003-08-19,14.229999542236328,14.40999984741211,14.100000381469727,14.369999885559082,322800.0,0.008504598758249937,1.8181735425056462,-0.19718357155041963,45.426353242316786,36.057637548825014,-1.237498961793527,-0.11706548091695623,1.4737717769229004,-3.1405060926912007,8.969312746417401,0.3099994659423828,-1.3478334464200046,0.31999959945678746,-1.6890115476311003,2.329010746544675,-0.6845059740871573,1.3245051730007322,-2.0099992752075213,87.41256875790282,43.10839524196011,1.0045055735439443,8,-0.9149994850158691,0.18500089645385742,2.14500093460083,-1.729999303817749,4.399999618530273,1,0.42234718357111967,1.235292401695972,14.109999656677244,1.0,13.210000038146973,-1.4210460272047383,13.31999969482422,0.42234718357111967
3124,2003-08-20,14.600000381469727,14.68000030517578,14.039999961853027,14.34000015258789,239600.0,0.02600146529416203,2.047620128882266,-1.8571399377388438,43.58974750852501,37.51523464609592,-1.4162481112428456,-0.5490843707838948,1.049157305018765,-3.5894172500648978,9.516343103374833,0.6400003433227521,-1.2790164915604887,0.7115004062652588,-1.255814279802495,2.6788150923330125,-0.27215693676861896,1.6951577492991365,-2.3362001228332545,95.29412424687823,54.20542438101059,0.983657343033877,8,-1.1500000953674334,-0.32000017166137695,1.7925000190734863,-2.075000047683716,3.020000457763672,2,0.4369862324705194,1.8181735425056462,14.229999542236328,1.235292401695972,14.109999656677244,1.0,13.210000038146973,0.4369862324705194
3125,2003-08-21,14.859999656677244,14.93000030517578,14.579999923706055,14.65999984741211,197400.0,0.01780816906946847,1.0588190745462458,0.7692293584711812,52.65017090321751,39.77398387516724,-1.5088420277091856,-0.8569582957063968,0.7170968316793278,-3.771297695676834,10.05466026478066,0.3500003814697248,-1.0887721351441702,0.973999691009519,-0.9879691505700254,2.9359685325890634,-0.006984729780253218,1.9549841117992912,-2.4995513961792,96.13256175303214,50.19484411784125,0.9809844207897725,8,-1.2849993705749512,-0.62499952316284,1.630000591278078,-2.3199992179870588,3.039999961853029,3,0.3721399637103173,2.047620128882266,14.600000381469727,1.8181735425056462,14.229999542236328,1.235292401695972,14.109999656677244,0.3721399637103173
3126,2003-08-22,14.3100004196167,15.300000190734865,14.300000190734865,15.050000190734865,613400.0,-0.037012062568481,-1.6315781548415393,-3.7000023841881067,53.597129644383884,42.12454608046141,-0.7579339730722676,-0.3600740577267132,1.1571768091585408,-3.135525464443539,10.777201949821698,1.0,-0.8588941846239404,0.4460004329681393,-1.4847958896270406,2.376796755563319,-0.5193977283294497,1.4113985942657283,-1.795379036437991,52.17393908372654,5.1309036165584985,0.9653981612975897,8,-0.4500002861022949,-0.3750004768371582,1.997499942779541,-1.7699999809265137,3.359999656677246,4,0.38784067281554413,1.0588190745462458,14.859999656677244,2.047620128882266,14.600000381469727,1.8181735425056462,14.229999542236328,0.38784067281554413
3127,2003-08-25,14.229999542236328,14.390000343322756,14.050000190734865,14.25,300100.0,-0.005590557304995136,1.2666590373012123,0.027027653986230936,62.08333846595832,45.12239066452223,-0.46503504884772795,-0.367431772962199,1.1479185669896665,-2.9647155371916423,11.543626128374049,0.3400001525878906,-0.6787758005937601,0.40949959754943777,-1.4416048928094582,2.260604087908334,-0.5160526476300102,1.3350518427288858,-1.492547854453127,15.079329037258363,-35.19927945045516,0.9255522451794483,8,-0.08999967575073242,-0.2949995994567871,2.035000801086426,-1.6899991035461426,3.3600006103515625,0,0.4047786657888126,-1.6315781548415393,14.3100004196167,1.0588190745462458,14.859999656677244,2.047620128882266,14.600000381469727,0.4047786657888126
3128,2003-08-26,14.34000015258789,14.34000015258789,13.729999542236328,14.119999885559082,351800.0,0.007730190716104257,4.545453363215092,-10.999761586877742,72.36534538432639,49.30234485794746,-0.4586631731867179,-0.5654946469274407,0.9368135009125602,-2.9855389723918133,12.204528476179817,0.6100006103515625,-0.48230725245964834,0.5570002079010017,-1.2144943677982365,2.32849478360024,-0.3287470799486183,1.4427474957506217,-1.397544584568557,38.85352601191177,-16.579716175513695,0.8857472878496192,8,-0.20000028610229492,-0.4050002098083496,1.817500114440918,-1.799999713897705,3.7099990844726562,1,0.3368200747776422,1.2666590373012123,14.229999542236328,-1.6315781548415393,14.3100004196167,1.0588190745462458,14.859999656677244,0.3368200747776422
3129,2003-08-27,14.630000114440918,14.979999542236328,14.079999923706055,14.239999771118164,283800.0,0.020223149146946895,-1.535210056830927,1.7727266816075462,71.9715057456058,53.078824562845554,-0.5703555694700189,-0.9174994091411008,0.5566657051043968,-3.182333033346051,13.141311053378905,0.8999996185302734,-0.26444050223591375,0.8565001487731934,-0.893486480617975,2.6064867781643617,-0.018493165922391697,1.7314934634687784,-1.4989409766043416,57.32485353208621,-3.1712362801491594,0.8749933146955844,8,-0.4200000762939453,-0.695000171661377,1.3575000762939453,-2.0899996757507324,3.2899999618530273,2,0.27341073240166147,4.545453363215092,14.34000015258789,1.2666590373012123,14.229999542236328,-1.6315781548415393,14.3100004196167,0.27341073240166147
3130,2003-08-28,15.149999618530273,15.1899995803833,14.729999542236328,14.729999542236328,413000.0,0.035543369789592605,-1.1904759742235502,1.0769223245179669,79.41833965062656,58.18640906384486,-0.8978938405290133,-1.5359368821810762,-0.02125082791095423,-3.6011648328927635,13.570150856431143,0.5599994659423828,-0.08620425857354519,1.3889996528625481,-0.3150375278564823,3.0930368335815785,0.5369810625030329,2.2410182432220633,-1.845425196461834,90.44582737287121,22.54132813045365,0.8520185903595151,8,-0.8849997520446777,-1.2149996757507324,0.7925004959106445,-2.609999179840088,3.25,3,0.16303638831000478,-1.535210056830927,14.630000114440918,4.545453363215092,14.34000015258789,1.2666590373012123,14.229999542236328,0.16303638831000478
3131,2003-08-29,15.210000038146973,15.350000381469727,15.039999961853027,15.18000030517578,151000.0,0.0039604238367974,1.0,0.07142792267065513,79.5100195280225,62.29021667477586,-0.7200839439129574,-1.6282240405695028,-0.09163069494914033,-3.561495657965107,14.713947162244823,0.3100004196166992,0.1269089683086957,1.4165000915527344,-0.37428641001729623,3.207286593122765,0.52110684076772,2.311893342337749,-1.7457915545852192,91.35800797553885,16.70426257791722,0.8953932507850152,8,-0.6700000762939453,-1.2750000953674316,0.6200003623962402,-2.669999599456787,-0.619999885559082,4,0.1768573026717113,-1.1904759742235502,15.149999618530273,-1.535210056830927,14.630000114440918,4.545453363215092,14.34000015258789,0.1768573026717113
3132,2003-09-02,16.280000686645508,16.719999313354492,15.170000076293945,15.479999542236328,588400.0,0.0703484974237314,-1.1830973996929437,26.666942175031004,80.95238283283867,66.23755329594495,-1.6202899302026026,-2.647294565392171,-1.164949384770921,-4.521718760909028,14.949870173104356,1.5499992370605469,0.34629862345809137,2.368000698089599,0.25931585467791507,4.476685541501283,1.313658276383757,3.422343119795441,-2.627213013292957,85.28432573944849,11.196992365079936,1.0543424217058424,9,-1.0550012588500977,-1.8100008964538574,-0.7350006103515625,-3.6150002479553223,-1.7500009536743146,1,0.08538079428882672,1.0,15.210000038146973,-1.1904759742235502,15.149999618530273,-1.535210056830927,14.630000114440918,0.08538079428882672
3133,2003-09-03,16.520000457763672,16.690000534057614,16.260000228881836,16.350000381469727,838400.0,0.01474200006115689,-1.4571419229322797,0.2124997913840417,84.8670814077012,70.82392372918675,-1.6777226287224867,-2.7569256147653753,-1.3916844738168557,-4.648472888177755,15.19854275662674,0.4300003051757777,0.6309625648738653,2.4355004310607917,0.06823696134499713,4.802763900776588,1.2518686962028944,3.619132165918689,-2.499147387610888,92.42428402161661,16.530964814051075,1.183631734857898,9,-1.2950010299682617,-2.0500006675720215,-1.0925002098083496,-3.7800002098083496,-2.080000877380371,2,0.06476995551906084,-1.1830973996929437,16.280000686645508,1.0,15.210000038146973,-1.1904759742235502,15.149999618530273,0.06476995551906084
3134,2003-09-04,17.209999084472653,17.219999313354492,16.5,16.59000015258789,746700.0,0.04176747019305993,1.25,3.6470509037462344,86.21974081364596,74.55387594145657,-2.1887264689138313,-3.236388875315116,-2.0923649754717832,-5.216072083360263,15.007606967592164,0.7199993133544922,0.8303746991743779,2.8864991188049274,0.2704493363004197,5.502548901309433,1.5784742275526735,4.194524010057181,-2.8652484651356644,99.59838434533876,23.330840705768225,1.3080248912522532,9,-1.7349996566772425,-2.4899992942810023,-1.804998874664303,-4.294998645782467,-3.1699991226196254,3,0.04880884353711368,-1.4571419229322797,16.520000457763672,-1.1830973996929437,16.280000686645508,1.0,15.210000038146973,0.04880884353711368
3135,2003-09-05,16.879999160766598,17.100000381469727,16.610000610351562,17.049999237060547,727500.0,-0.019174894901870743,2.6295961401253187,-0.274194143814342,82.82647270622955,77.80158072610611,-1.7232774755106117,-2.7230925096440597,-1.7683975690688953,-4.767861807750666,14.921551116226773,0.5999984741210902,1.0062941129077245,2.3514992237091032,-0.39461568197835817,5.097614129396565,0.9784417708653734,3.724556676552833,-2.132713724267159,84.40365808578242,7.378804826810168,1.3730574528437303,9,-1.4049997329711879,-2.1599993705749476,-1.6349990367889369,-3.9649987220764125,-3.079998970031733,4,0.06161143170815864,1.25,17.209999084472653,-1.4571419229322797,16.520000457763672,-1.1830973996929437,16.280000686645508,0.06161143170815864
3136,2003-09-08,22.309999465942386,22.350000381469727,19.899999618530273,21.0,6101800.0,0.3216824985273985,2.525177664556693,-7.705875753121739,90.51383350787523,80.96052461965243,-6.59239986044625,-7.780979648446266,-7.133720597340872,-10.046397469108367,15.771561223056334,5.4700012207031286,1.3236201043661673,7.291999578475956,2.998898396883888,11.585100760068023,5.14544898767992,9.43855016927199,-7.2165340866832395,99.4428842085354,23.795794386335587,2.1465505907960343,9,-4.269999504089359,-5.024999141693119,-7.079999208450321,-8.719999313354496,-8.849999427795414,0,-0.17525772931464978,2.6295961401253187,16.879999160766598,1.25,17.209999084472653,-1.4571419229322797,16.520000457763672,-0.17525772931464978
3137,2003-09-09,21.75,22.350000381469727,21.0,21.950000762939453,1818100.0,-0.02510082829886484,1.7000007629394531,-0.15267240036283278,85.60606457423044,82.43171564075287,-5.423889238228277,-6.848303423235555,-6.5374289036740585,-9.333139252961345,16.489466707621688,1.3500003814697266,1.571859839571422,6.272500133514404,1.192069798345024,11.352930468683784,3.732284965929715,8.812715301099095,-5.495489020387161,90.14777723421301,15.32845469477516,2.5402151675846905,9,-3.5349998474121094,-4.464999675750732,-6.494999885559082,-7.609999656677246,-8.5,1,-0.32919539528331543,2.525177664556693,22.309999465942386,2.6295961401253187,16.879999160766598,1.25,17.209999084472653,-0.32919539528331543
3138,2003-09-10,21.530000686645508,22.0,21.25,21.649999618530273,692200.0,-0.010114910958827217,-1.2058813629682819,0.5999923706345724,83.28531064595735,83.68880507412527,-4.555825867408718,-6.302462521720745,-6.261668483714306,-8.95832719089562,18.32423685735442,0.75,1.8837183391569194,5.640500783920288,0.0012791391790933915,11.279722428661483,2.820889961549689,8.460111606290885,-4.300211402735567,85.98291211361928,13.185370800709052,2.8196108223705973,9,-2.9900007247924805,-4.24500036239624,-6.9800004959106445,-7.390000343322754,-8.230000495910643,2,-0.3251277626765814,1.7000007629394531,21.75,2.525177664556693,22.309999465942386,2.6295961401253187,16.879999160766598,-0.3251277626765814
3139,2003-09-11,20.899999618530273,21.920000076293945,20.540000915527344,21.549999237060547,975700.0,-0.02926154426488281,-1.0146016904436057,5.416711701688018,78.01484281757156,83.5328609815636,-3.2887392314331017,-5.332321738532709,-5.578208756380832,-8.175126099746755,20.038866640551724,1.3799991607666016,2.177598134752621,4.620999717712401,-1.279922233750625,10.521921669175427,1.670538741980888,7.571460693443914,-2.8509765590107676,74.73866165926711,4.690725176992544,2.9504609757315126,9,-2.2049994468688965,-3.614999294281006,-6.34999942779541,-6.5099992752075195,-7.899999618530273,3,-0.30909091655769383,-1.2058813629682819,21.530000686645508,1.7000007629394531,21.75,2.525177664556693,22.309999465942386,-0.30909091655769383
3140,2003-09-12,20.729999542236328,20.940000534057614,19.76000022888184,20.549999237060547,482700.0,-0.008133975090756529,2.933319346163406,-0.2769237089442966,80.86537869900671,83.6834564450063,-2.5076870598551295,-4.826159055457314,-5.360458910727825,-7.8492834945164685,21.481149100162796,1.1800003051757741,2.4515980054754287,4.080499649047852,-1.9668484451497932,10.127847743245496,1.0568256019490292,7.104173696146674,-1.9928201112047859,37.45170873388871,-33.41725454669992,3.0236740470988224,9,-1.9699993133544922,-3.4449992179870605,-6.429999351501465,-6.079998970031738,-7.7699995040893555,4,-0.3227206815298169,-1.0146016904436057,20.899999618530273,-1.2058813629682819,21.530000686645508,1.7000007629394531,21.75,-0.3227206815298169
3141,2003-09-15,20.26000022888184,20.850000381469727,19.989999771118164,20.450000762939453,378300.0,-0.022672422756058852,-1.3561613770507224,-1.055556732929239,77.94254513867345,83.3490300345435,-1.3924424564045523,-4.006316502621711,-4.852344826750333,-7.230021356558886,23.0658540670493,0.8600006103515625,2.7352803796421945,3.258000326156619,-2.767033736304395,9.283034388617631,0.24548329492611387,6.270517357387124,-0.9447694457801887,19.305018167678792,-56.199387304559835,3.012517031230506,9,-0.9549999237060582,-2.974999904632572,-5.960000038146976,-5.269999980926517,-6.6400003433227575,0,-0.31885488475650947,2.933319346163406,20.729999542236328,-1.0146016904436057,20.899999618530273,-1.2058813629682819,21.530000686645508,-0.31885488475650947
3142,2003-09-16,20.100000381469727,20.5,19.770000457763672,20.149999618530273,654800.0,-0.007897327028852819,-1.0563393902923888,0.26315313958741643,76.56827103921131,82.42693999360017,-0.7080501590538759,-3.5569166812215443,-4.668198763804144,-6.926400923658791,25.46232846975641,0.7299995422363281,2.964958669698312,2.7985004425048814,-3.216740805046072,8.813741690055833,-0.2091201812705954,5.806121066280358,2.25,15.178579791468739,-62.27840572342835,3.007620623775476,9,-0.6750001907348633,-2.815000057220459,-5.800000190734863,-4.559999942779541,-7.039999961853027,1,-0.33034826951765617,-1.3561613770507224,20.26000022888184,2.933319346163406,20.729999542236328,-1.0146016904436057,20.899999618530273,-0.33034826951765617
3143,2003-09-17,20.239999771118164,22.1200008392334,19.780000686645508,20.01000022888184,943700.0,0.006965143631415316,-5.782622637232625,-4.600061036087515,76.239480251845,81.31802215340007,-0.2960027089994277,-3.3977820455118604,-4.784183934760774,-6.917793157147312,27.969824349132132,2.3400001525878906,3.2293717692667414,2.6379998207092292,-3.331475444134945,8.607475085553403,-0.3467378117128561,5.622737453131316,2.058400611877442,20.33895839394809,-57.19992307423735,2.9847376324220867,9,-0.7599992752075195,-2.854999542236328,-5.979999542236328,-4.739999294281006,-7.340000152587891,2,-0.34535572382232294,-1.0563393902923888,20.100000381469727,-1.3561613770507224,20.26000022888184,2.933319346163406,20.729999542236328,-0.34535572382232294
3144,2003-09-18,20.979999542236328,21.049999237060547,20.1200008392334,20.13999938964844,679700.0,0.03656125392719223,-1.1136393192478087,3.652181845322052,76.71861147790524,80.63937090580848,-0.4972839644512739,-3.831757275304671,-5.495588793302852,-7.50145796431714,30.312873216422688,0.9299983978271484,3.4467929932884616,3.058999633789064,-2.9168848208016662,9.034884088379794,0.07105740649370063,6.046941861084429,1.2678328422546379,51.6948727895774,-23.211220236999452,2.9879422272953646,9,0.07500076293945312,-3.314999580383301,-6.719999313354492,-5.47999906539917,-7.939999580383301,3,-0.36606289414069393,-5.782622637232625,20.239999771118164,-1.0563393902923888,20.100000381469727,-1.3561613770507224,20.26000022888184,-0.36606289414069393
3145,2003-09-19,20.38999938964844,20.989999771118164,20.25,20.799999237060547,350900.0,-0.028122028858967085,-1.1449311418130352,-0.48809496777943573,72.63986191059853,78.65337406166663,0.7185310799768097,-2.957872966985825,-4.873588664572612,-6.757126193982476,32.511007845722695,0.7399997711181641,3.6389494785388656,2.1924994945526173,-3.698177660051723,8.083176649156957,-0.7528390827495528,5.137838071854787,1.808276356307978,26.382928989016257,-44.52363188981648,2.9453385773021705,9,0.6650009155273402,-2.7249994277954137,-6.129999160766605,-4.889998912811283,-6.929999351501468,4,-0.362432545897975,-1.1136393192478087,20.979999542236328,-5.782622637232625,20.239999771118164,-1.0563393902923888,20.100000381469727,-0.362432545897975
3146,2003-09-22,19.86000061035156,20.75,19.770000457763672,19.799999237060547,417000.0,-0.025993074799499527,-15.333471087516292,-0.14634486736943222,66.42202432062925,76.52181403348871,0.9660392080147844,-2.098346449507158,-4.328049669159675,-6.0743109089200225,34.242778210683824,0.9799995422363281,3.7656310897628416,1.3850007057189906,-4.252029096625325,7.022030508063304,-1.4335141954531672,4.203515606891148,2.2897096298410062,3.8297931054632253,-62.56233336008617,2.818514901172157,9,1.0799999237060582,-2.1250004768371547,-5.865000247955319,-4.360000133514401,-6.400000572204586,0,-0.34743204230356983,-1.1449311418130352,20.38999938964844,-1.1136393192478087,20.979999542236328,-5.782622637232625,20.239999771118164,-0.34743204230356983
3147,2003-09-23,19.989999771118164,20.36000061035156,19.84000015258789,19.90999984741211,359100.0,0.006545778286574988,-3.7272916431859433,1.3333015449171113,66.0797074101146,74.6100803406173,0.6259552362120822,-1.8706019538466876,-4.43487477097613,-6.049186201794306,36.40768576681878,0.5200004577636683,3.962900109196834,1.2269998550415053,-4.075488440711354,6.529488150794364,-1.4242442928349242,3.878244002917935,2.1121162734258228,9.361671389044677,-51.51771895837727,2.6512441478764295,9,0.9500007629394531,-2.1999998092651367,-6.167499542236328,-4.489999294281006,-6.739999771118164,1,-0.318659327588515,-15.333471087516292,19.86000061035156,-1.1449311418130352,20.38999938964844,-1.1136393192478087,20.979999542236328,-0.318659327588515
3148,2003-09-24,19.170000076293945,20.0,18.899999618530273,20.0,640500.0,-0.04102049545838249,1.6506035724872978,-10.375008940705243,58.974366587991426,72.49447187066394,1.2024323350334036,-0.7064158319873322,-3.5952712373576112,-5.080928493666072,38.737612200225655,1.1000003814697266,3.4523744203250963,0.16550016403198242,-4.711709831355829,5.042710159419794,-2.2731048336619253,2.60410516172589,2.885473656514435,12.558163054384286,-41.6297535164216,2.438604997693906,9,1.3400001525878906,-1.130000114440918,-5.277499675750732,-3.669999599456787,-5.850000381469725,2,-0.3187271587042406,-3.7272916431859433,19.989999771118164,-15.333471087516292,19.86000061035156,-1.1449311418130352,20.38999938964844,-0.3187271587042406
3149,2003-09-25,18.6299991607666,19.920000076293945,18.0,19.020000457763672,546900.0,-0.0281690617307363,-1.3272733578013467,0.4698811239110302,57.86163716016454,69.93850058857036,1.5495196893961989,0.15665159878393808,-3.0383133477573896,-4.393825488984053,40.192231431745014,1.9200000762939453,2.9796763434215023,-0.5745007038116441,-5.003902352222312,3.8549009445990237,-2.789201528016978,1.6402001203936898,3.2992556074706556,21.070207658611363,-28.085448946340566,2.214700824205334,9,1.4300012588500977,-0.5899991989135742,-4.764998912811279,-3.1299986839294434,-4.789999008178711,3,-0.30756842728706524,1.6506035724872978,19.170000076293945,-3.7272916431859433,19.989999771118164,-15.333471087516292,19.86000061035156,-0.30756842728706524
3150,2003-09-26,17.6200008392334,18.76000022888184,17.530000686645508,18.57999992370605,687300.0,-0.05421354627112307,-1.1578950890765813,2.461527927892671,15.052146550425405,62.95067852320947,2.3154677110960336,1.4347441985954994,-1.99695439253456,-3.245415889651767,41.36433661579317,1.2299995422363317,2.5027671235103384,-1.7079990863800063,-5.785142428129852,2.3691442553698394,-3.746570757254929,0.33057258449491655,4.073498642909623,2.795036390679579,-38.34728091204194,2.0385716708749233,9,2.2049999237060547,0.4199991226196289,-3.755000591278076,-2.1200003623962402,-4.440000534057619,4,-0.2599319329873332,-1.3272733578013467,18.6299991607666,1.6506035724872978,19.170000076293945,-3.7272916431859433,19.989999771118164,-0.2599319329873332
3151,2003-09-29,17.899999618530273,19.11000061035156,17.229999542236328,17.579999923706055,769200.0,0.01589096288085412,-2.686274949791868,-0.3333333333333346,20.062180211078143,56.67222398675023,1.8612254721762014,1.4404595198590577,-2.233632859257284,-3.3810959416352837,42.524114500730484,1.8800010681152308,2.1043720599941835,-1.5625002861022956,-5.223940083585319,2.0989395113807277,-3.393220184843809,0.2682196126392178,3.4604199599729455,21.40574593149881,-12.97848142434518,1.830719898741512,9,1.7750005722045898,0.1400003433227539,-3.994999408721924,-2.3999991416931152,-4.960000038146973,0,-0.24804467458127566,-1.1578950890765813,17.6200008392334,-1.3272733578013467,18.6299991607666,1.6506035724872978,19.170000076293945,-0.24804467458127566
3152,2003-09-30,17.670000076293945,18.209999084472656,17.309999465942386,17.860000610351562,650700.0,-0.012849136711613696,1.02247677421428,-0.5937522351763107,20.031027019214505,50.42684029423574,1.9112706706415672,1.8761234973327987,-1.9427496832634574,-3.005372585300197,42.58056687943482,0.8999996185302699,1.66159531731779,-1.8619997978210456,-5.315977552061998,1.5919779564199068,-3.588988674941522,-0.13501092070056941,3.2773774985825845,15.884493189320503,-11.478261583739199,1.7269888771204764,9,1.4699993133544922,0.36999988555908203,-3.7725000381469727,-2.169999599456787,-4.680000305175781,1,-0.23825693378434698,-2.686274949791868,17.899999618530273,-1.1578950890765813,17.6200008392334,-1.3272733578013467,18.6299991607666,-0.23825693378434698
3153,2003-10-01,17.59000015258789,18.09000015258789,17.280000686645508,17.600000381469727,684400.0,-0.004527443314127799,-1.5714303014523117,0.05263263564724188,21.901502338204722,44.33605038982458,1.7610278931676255,2.1506607494691607,-1.802507572289727,-2.7791136440185866,42.629467612418196,0.8099994659423828,1.2487559289445684,-1.995499706268312,-5.282132874572071,1.2911334620354467,-3.6388162904201913,-0.35218312211643266,2.9856396190246173,13.382919660931622,-7.657162588314874,1.6433165841518798,10,1.5199995040893555,0.4499998092651367,-3.5525002479553223,-2.0899996757507324,-4.300000190734863,2,-0.24673110374870444,1.02247677421428,17.670000076293945,-2.686274949791868,17.899999618530273,-1.1578950890765813,17.6200008392334,-0.24673110374870444
3154,2003-10-02,18.049999237060547,18.71999931335449,17.440000534057614,17.579999923706055,384200.0,0.026151170010364044,-2.4133387586943207,-46.99885561701316,28.31712393706856,39.41130172609901,0.940616053295166,1.8517597061320572,-2.211796137092321,-3.088853655774681,42.455847381164894,1.279998779296875,0.850878499686047,-1.5775006294250495,-4.756006625274573,1.6010053664244737,-3.166753627349813,0.011752368499713839,2.1910765116143445,43.616980263011136,23.63447423920735,1.589252997924762,10,0.9400005340576172,0.16500091552734375,-4.0124993324279785,-2.5499987602233887,-5.049999237060547,3,-0.2620498472113293,-1.5714303014523117,17.59000015258789,1.02247677421428,17.670000076293945,-2.686274949791868,17.899999618530273,-0.2620498472113293
3155,2003-10-03,17.920000076293945,18.450000762939453,17.600000381469727,18.149999618530273,294300.0,-0.007202169875978992,1.0481891717988785,-0.4893614430939675,29.965726468872617,35.36060196479272,0.7637123076097545,2.1751912190396183,-2.027682970356217,-2.809103271965707,42.27284449687559,0.8500003814697266,0.4232082135954762,-1.7594998359680183,-4.778788425832481,1.2597887538964443,-3.2691441309002514,-0.24985554103578522,2.019968051737088,36.70213521470856,15.946800980090359,1.5096442949322313,10,0.875,0.619999885559082,-3.8475000858306885,-2.5199999809265172,-5.210000038146973,4,-0.22767856620176108,-2.4133387586943207,18.049999237060547,-1.5714303014523117,17.59000015258789,1.02247677421428,17.670000076293945,-0.22767856620176108
3156,2003-10-06,18.399999618530273,18.61000061035156,17.780000686645508,17.780000686645508,274000.0,0.026785688626827175,-1.6774237213051095,-2.6956528950292737,36.201275076557245,32.04077614995302,0.061276006516614245,1.4622134377555298,-2.4417170939708406,-3.143183362747763,39.87707212480647,0.8299999237060511,-0.09341668148725546,-1.0840003013610833,-3.884552134449315,1.7165515317271485,-2.484276217905201,0.3162756151830344,1.2689716509212907,77.77777777777797,53.99062354142801,1.4002759165441168,10,0.21500015258789062,0.2950005531311035,-4.299999713897705,-3.0899996757507324,-5.739999771118164,0,-0.2836956207378144,1.0481891717988785,17.920000076293945,-2.4133387586943207,18.049999237060547,-1.5714303014523117,17.59000015258789,-0.2836956207378144
3157,2003-10-07,14.59000015258789,15.9399995803833,14.550000190734865,15.15999984741211,7728000.0,-0.20706519265931989,-3.2769237089443144,-0.9193559303262803,21.26142396978355,27.850449192374363,3.380195102032207,4.96274269761015,1.3800520432732224,0.7907846260335845,37.03947650275642,3.8499994277954084,-0.6573900331002349,-4.535999774932861,-7.892309705894263,-1.1796898439714596,-6.214154740413562,-2.8578448094521605,4.835073944142149,0.9592319009385619,-22.303080113979057,1.6781549654807004,10,2.6449999809265137,3.8600001335144043,-0.35250020027160645,0.49500036239624023,-1.02000045776367,1,-0.11309119636382747,-1.6774237213051095,18.399999618530273,1.0481891717988785,17.920000076293945,-2.4133387586943207,18.049999237060547,-0.11309119636382747
3158,2003-10-08,14.529999732971193,14.949999809265135,14.399999618530273,14.539999961853027,1414200.0,-0.004112434474927373,-3.074068579663446,0.017544270589334464,14.754072218528577,23.060719754414812,3.0315997497753404,4.71307355658414,1.451689975789085,0.9786969810756041,34.08279033296548,0.5500001907348615,-1.125549521489905,-4.246000146865844,-7.984895991364338,-0.5071043023673507,-6.115448069115091,-2.3765522246165975,4.310065495039426,3.009262120936552,-15.968458426786864,1.869447922249247,10,2.225000381469725,3.845000267028807,0.3174998760223371,0.15500020980834783,-1.0900001525878924,2,-0.10598761115999822,-3.2769237089443144,14.59000015258789,-1.6774237213051095,18.399999618530273,1.0481891717988785,17.920000076293945,-0.10598761115999822
3159,2003-10-09,14.4399995803833,14.829999923706055,14.1899995803833,14.640000343322756,636800.0,-0.006194091826696058,1.2068980258939053,19.999618539008118,15.60690945874805,23.12236007756177,2.754398964134392,4.5263610983045055,1.5612260253999146,1.150600566808297,31.881051768976143,0.6400003433227539,-1.63996159927337,-4.013000297546387,-8.080970665090739,0.05497006999796206,-6.046985481318561,-1.9790151137742136,3.7784564623000705,5.656107279273538,-11.873296586258029,2.0339851837721747,10,2.210000514984131,3.830000400543213,0.4075000286102295,0.14500093460083008,-1.4600000381469727,3,-0.07963986509338583,-3.074068579663446,14.529999732971193,-3.2769237089443144,14.59000015258789,-1.6774237213051095,18.399999618530273,-0.07963986509338583
3160,2003-10-10,14.039999961853027,14.75,13.859999656677244,14.399999618530273,370700.0,-0.027700805412326446,-1.4722222590151919,1.799991416963878,15.845041690261382,22.653789130804352,2.897918140658817,4.637217284919156,1.957818306536872,1.631009140045002,30.51064049773643,0.8900003433227557,-2.049252683092025,-4.078499937057494,-8.447212981254562,0.29021310713957504,-6.26285645915603,-1.8941434149589593,3.5339030468623314,3.7894793481366698,-14.833666366594922,2.184356522098535,10,2.2499995231628382,4.065000057220459,1.057499647140503,0.679999828338623,-1.3100004196166992,4,-0.07407407155831403,1.2068980258939053,14.4399995803833,-3.074068579663446,14.529999732971193,-3.2769237089443144,14.59000015258789,-0.07407407155831403
3161,2003-10-13,13.800000190734865,14.199999809265135,13.449999809265135,14.100000381469727,566200.0,-0.017094000838336676,2.0000057220568337,0.8333346578822532,14.136711456973288,21.998865179444216,2.7884018296438438,4.604511243764312,2.2186314979347532,1.9473258295155862,29.159689569861513,0.75,-2.446511925333777,-3.99549970626831,-8.643842726011039,0.6528433134744187,-6.319671216139676,-1.6713281963969457,3.105400214613633,14.056241511723433,-5.501370272538148,2.324171509871365,10,2.284999370574946,4.099999904632567,1.2974994182586652,0.9199995994567853,-1.4000005722045916,0,-0.0789855172117826,-1.4722222590151919,14.039999961853027,1.2068980258939053,14.4399995803833,-3.074068579663446,14.529999732971193,-0.0789855172117826
3162,2003-10-14,13.460000038146973,13.800000190734865,13.399999618530273,13.529999732971193,568000.0,-0.02463769187598741,-3.2105205039401885,0.23333216773213944,14.969302784063771,21.228620784539668,2.75849652632229,4.660499534667249,2.596878034123513,2.357650452921206,27.996198674375684,0.4000005722045916,-2.4013771736367637,-4.003499841690065,-8.90065362846795,0.89365394508782,-6.452076735079007,-1.5549229483011224,2.754320247984854,3.8709943376363567,-15.887428384926856,2.448576893388942,10,2.59999942779541,4.414999961853027,4.202500104904175,3.825000286102295,-1.2600002288818377,1,-0.059435378043654064,2.0000057220568337,13.800000190734865,-1.4722222590151919,14.039999961853027,1.2068980258939053,14.4399995803833,-0.059435378043654064
3163,2003-10-15,13.25,13.600000381469727,12.9399995803833,13.550000190734865,241600.0,-0.015601785850803296,2.2999992847452857,4.2857356948228045,15.601001871008009,19.815718332755164,2.5570243774821293,4.553432829682944,2.8705526533007344,2.626131093624034,26.18240605737557,0.6600008010864258,-2.450334878772253,-3.8639998912811286,-8.92191025666072,1.1939104740984625,-6.392955073970924,-1.335044708591333,2.401456152611516,16.402135624573305,-3.0585648465287143,2.528955182689795,10,2.52500009536743,4.28000020980835,4.500000238418579,4.035000324249268,-0.8400001525878906,2,0.024150920364092165,-3.2105205039401885,13.460000038146973,2.0000057220568337,13.800000190734865,-1.4722222590151919,14.039999961853027,0.024150920364092165
3164,2003-10-16,13.300000190734865,13.56999969482422,12.989999771118164,13.289999961853027,401300.0,0.0037735993007446123,1.1090935573141647,-0.033334075079558004,18.51309572185059,18.543203805308274,1.9694922521710225,4.109248851014206,2.906753131932353,2.5971748098996095,24.27059383354893,0.5799999237060565,-2.500123179549705,-3.429999732971188,-8.417736123203921,1.5577366572615468,-5.923867928087555,-0.9361315378548216,1.8091646474310075,19.889531872473324,-1.6098943983201899,2.4938681951163675,10,2.474999904632565,4.2300000190734846,4.612499952316282,3.9850001335144025,-1.070000648498537,3,0.010526269747421768,2.2999992847452857,13.25,-3.2105205039401885,13.460000038146973,2.0000057220568337,13.800000190734865,0.010526269747421768
3165,2003-10-17,13.0,13.34000015258789,12.899999618530273,13.199999809265135,500700.0,-0.02255640499493028,-1.1999995231635239,-19.999523173751754,14.389523439882467,16.11967584567774,1.674263420156791,4.03404979211215,3.2799619807370313,2.9205201751101075,22.277079001440807,0.4400005340576172,-2.60709644921082,-3.3604999542236342,-8.301305166861606,1.580305258414338,-5.830902560542622,-0.8900973479046481,1.6753317866093589,7.692335907520024,-13.248094127055204,2.4704026063189866,10,1.419999599456787,4.510000228881836,4.990000247955322,4.285000324249268,0.14000034332275568,4,-0.0015384967510516656,1.1090935573141647,13.300000190734865,2.2999992847452857,13.25,-3.2105205039401885,13.460000038146973,-0.0015384967510516656
3166,2003-10-20,12.960000038146973,13.09000015258789,12.5600004196167,12.920000076293945,604900.0,-0.0030769201425405734,2.533329306711002,-0.2000000000000018,14.798193748769606,15.40153915445397,0.9626853429787143,3.7214131533830184,3.4025970376679986,2.9886598660962633,20.82556614546851,0.5299997329711914,-2.817203370597454,-3.055499887466432,-7.9305985078134995,1.8195987328806336,-5.493049197639966,-0.6179505772928984,1.3602653148465684,32.2580397066989,10.236967703836058,2.437549310173533,10,0.7950000762939453,4.380000591278076,5.062500238418579,4.325000286102295,0.039999961853027344,0,-0.01774695179272001,-1.1999995231635239,13.0,1.1090935573141647,13.300000190734865,2.2999992847452857,13.25,-0.01774695179272001
3167,2003-10-21,13.619999885559082,14.130000114440918,12.800000190734865,12.899999618530273,768400.0,0.05092591400227153,-1.8913069393348603,18.000023841880648,22.69600014167382,16.283975590359,0.16832190489177634,2.6980505623324404,2.833315782260769,2.350384979100017,18.89406304900274,1.329999923706053,-3.056652320248787,-2.0770000457763675,-6.683727680874817,2.529727589322084,-4.3803638633255915,0.22636377177285816,-1.0599994659423828,67.5159026741762,42.56795496419867,2.3033638175492257,10,0.07500028610229492,3.720000743865967,4.675000429153442,3.6650004386901855,-0.619999885559082,1,-0.08957417601172979,2.533329306711002,12.960000038146973,-1.1999995231635239,13.0,1.1090935573141647,13.300000190734865,-0.08957417601172979
3168,2003-10-22,13.0600004196167,13.649999618530273,12.880000114440918,13.649999618530273,487100.0,-0.04111596700790987,1.6101713544941558,-0.8194430279148316,16.14653876298962,16.343934401941393,0.5563829895090908,2.926897687562942,3.4558633506883147,2.910551701890272,17.9268519470549,0.7699995040893555,-3.4258101614168393,-2.331499528884887,-6.776002799255643,2.1130037414858673,-4.553751164070263,-0.10924789369951071,-0.5,31.84713994839224,8.878149364202027,2.222251635185377,10,0.5949997901916504,4.28000020980835,5.294999837875366,4.224999904632568,-0.18000030517578125,2,-0.06584996804899068,-1.8913069393348603,13.619999885559082,2.533329306711002,12.960000038146973,-1.1999995231635239,13.0,-0.06584996804899068
3169,2003-10-23,12.899999618530273,13.199999809265135,12.600000381469727,13.100000381469727,390800.0,-0.012251209490475756,2.0000000000000178,0.3389848042297938,16.08107623956404,16.370160462975022,0.5307790618296018,2.7780426025769636,3.6836454729853756,3.0881532759360812,17.882423725706246,0.5999994277954084,-3.293645254734919,-2.2050003528594964,-6.5069630941477214,2.0969623884287287,-4.355981723503607,-0.054018982215383815,-0.3085992050170905,21.656004140283695,0.40664221403030254,2.150981370644112,10,0.48000049591064453,3.9050002098083496,5.532500743865967,4.385000705718994,0.050000190734861505,3,-0.03798447950450334,1.6101713544941558,13.0600004196167,-1.8913069393348603,13.619999885559082,2.533329306711002,12.960000038146973,-0.03798447950450334
3170,2003-10-24,13.039999961853027,13.229999542236328,12.529999732971193,12.5600004196167,374600.0,0.010852740113391102,-1.5925874906398896,-2.399988555951859,12.039664744324128,16.137155272680673,0.26151209077078263,2.4003967246575684,3.607680806444506,2.953014744843312,18.28718125053152,0.6999998092651349,-3.1054876090443884,-1.8359999656677246,-6.061184397708157,2.3891844663727078,-3.9485921816879426,0.2765922503524916,1.0900001525878906,31.875006705520864,17.04179647331916,2.112592216020216,10,0.28999996185302734,3.7199997901916504,6.320000171661377,4.24500036239624,0.1599998474121076,4,-0.06211659677808734,2.0000000000000178,12.899999618530273,1.6101713544941558,13.0600004196167,-1.8913069393348603,13.619999885559082,-0.06211659677808734
3171,2003-10-27,13.460000038146973,13.710000038146973,13.18000030517578,13.18000030517578,607500.0,0.03220859490204031,-2.785715988705725,0.583333333333337,34.60490739357246,18.318889118181637,-0.2366781695190845,1.7188333306545331,3.261463281703584,2.5258380006832084,18.282731560865933,0.6700000762939453,-2.9314308590593825,-1.1939999103546146,-5.211662841761008,2.823663021051779,-3.202831376057812,0.814831555348583,0.6380000686645513,58.125005215405125,39.82098642984633,2.008831465703197,10,-0.13000011444091797,3.179999828338623,5.900000095367432,3.825000286102295,-0.630000114440918,0,-0.023774122876471515,-1.5925874906398896,13.039999961853027,2.0000000000000178,12.899999618530273,1.6101713544941558,13.0600004196167,-0.023774122876471515
3172,2003-10-28,13.460000038146973,13.68000030517578,13.260000228881836,13.649999618530273,517500.0,0.0,2.3599877930153497,-0.6785705770756869,35.180062134116696,20.49434025852705,-0.2644923675924957,1.4622282103776296,3.3077529529453464,2.513159656092885,18.27804140444167,0.42000007629394354,-2.73367373757959,-0.983499908447266,-4.770342706552292,2.8033428896577597,-2.876921307499778,0.909921490605246,0.6066400611877452,78.81356480134481,56.15519502641952,1.8934213990525124,10,-0.13000011444091797,2.9850001335144043,5.877500295639038,3.825000286102295,-0.48999977111816584,1,-0.03417533706116549,-2.785715988705725,13.460000038146973,-1.5925874906398896,13.039999961853027,2.0000000000000178,12.899999618530273,-0.03417533706116549
3173,2003-10-29,13.25,13.649999618530273,13.149999618530273,13.390000343322756,281100.0,-0.015601785850803296,-1.941166900877097,0.7368455395549938,34.048265118356625,22.22047019147216,-0.06089621725553762,1.4023125766412505,3.5586882894458185,2.7075347756508172,18.33947833678221,0.5,-2.4955183994237675,-0.9764999389648441,-4.491821165684993,2.5388212877553045,-2.7341605523249175,0.7811606743952293,0.7859072920074475,61.01695600168099,34.71220277476664,1.7576606133600738,10,0.07999992370605469,3.0149998664855957,6.115000247955322,4.035000324249268,-0.25,2,-0.018867924528301883,2.3599877930153497,13.460000038146973,-2.785715988705725,13.460000038146973,-1.5925874906398896,13.039999961853027,-0.018867924528301883
3174,2003-10-30,13.31999969482422,13.59000015258789,13.1899995803833,13.520000457763672,531600.0,0.005282995835790283,1.3529434864073422,1.42857337484074,39.41176256094053,25.000718982700832,-0.14277495307197974,1.0116519751388342,3.519353234858114,2.605552745726351,17.94549501519644,0.40000057220458984,-2.252859820980847,-0.6700002670288061,-3.705994748335767,2.365994214278155,-2.1879975076822866,0.8479969736246744,0.6857894460025022,66.94913199495694,36.23501989653839,1.5179972406534807,10,0.010000228881834161,2.905000209808348,5.955000400543211,3.965000629425047,-0.21999931335449396,3,-0.033033002287100155,-1.941166900877097,13.25,2.3599877930153497,13.460000038146973,-2.785715988705725,13.460000038146973,-0.033033002287100155
3175,2003-10-31,13.84000015258789,14.050000190734865,13.199999809265135,13.3100004196167,376400.0,0.03903907430010878,-1.2666648017059292,-2.6499885559518823,50.54347755665611,28.972417183577114,-0.5935040469620319,0.1795199220796384,3.028310270416,2.0466887438494794,17.333016946690854,0.8500003814697301,-1.9923955541343439,0.054000186920166726,-2.353325295824977,2.4613256696653085,-1.149662554452405,1.2576629282927385,-1.3100004196166974,76.66667726304107,42.03424598302481,1.2036627413725711,10,-0.5100002288818359,1.9800000190734863,5.210000038146973,3.445000171661377,-0.9300003051757812,4,-0.06430638247907372,1.3529434864073422,13.31999969482422,-1.941166900877097,13.25,2.3599877930153497,13.460000038146973,-0.06430638247907372
3176,2003-11-03,13.18000030517578,14.039999961853027,12.949999809265135,13.850000381469727,478800.0,-0.04768784972077478,1.07619227541408,-1.26415172426203,46.50000417232412,31.617306520316035,0.11285229911535843,0.45155039643108097,3.7279262280505545,2.6487431766729497,16.661001468033422,1.0900001525878924,-1.8079530388596314,-0.3449996948242209,-1.3956234749244008,0.705624085275959,-0.8703115848743099,0.18031219522586817,-0.6196005630493122,20.909128740786144,-16.886784015109583,0.5253118900500895,11,0.10999965667724965,2.6399998664855975,5.752500057220461,4.105000019073488,-0.610000610351559,0,0.0015174130217205928,-1.2666648017059292,13.84000015258789,1.3529434864073422,13.31999969482422,-1.941166900877097,13.25,0.0015174130217205928
3177,2003-11-04,12.9399995803833,13.3100004196167,12.899999618530273,13.239999771118164,612900.0,-0.01820946276444546,-1.1578983032131285,0.4477614277214576,46.15384251317454,34.95145138144769,0.27519033561930684,0.5919486620238423,4.008150094021165,2.8406303074768324,16.866212769695263,0.4100008010864258,-1.562194299986798,-0.5025003910064694,-1.455608782286257,0.45060800027331815,-0.9790545866463631,-0.02594619536657561,-0.349807829284666,3.4782558217641584,-35.494409804146535,0.47655419563989415,11,0.35000038146972834,2.684999942779541,5.9175004959106445,4.345000743865967,0.11000061035156428,1,-0.008500746541290627,1.07619227541408,13.18000030517578,-1.2666648017059292,13.84000015258789,1.3529434864073422,13.31999969482422,-0.008500746541290627
3178,2003-11-05,12.989999771118164,13.149999618530273,12.800000190734865,12.899999618530273,447500.0,0.0038640025004841316,-1.4137974125740917,-0.3000003178912367,46.153842513174524,38.29286985629331,0.23939082687293833,0.44339299590041037,3.9962371740887903,2.736730335025449,17.02267147854208,0.3499994277954084,-1.3129342662232304,-0.3755002021789551,-1.198651378668126,0.44765097431021594,-0.7870757904235397,0.036075386065629544,-0.37061185122680484,15.199966430663919,-25.10484636511194,0.4115755882445853,11,0.30000019073486506,2.6349997520446777,5.599999904632568,4.2950005531311035,0.010000228881835938,2,-0.001539607732235937,-1.1578983032131285,12.9399995803833,1.07619227541408,13.18000030517578,-1.2666648017059292,13.84000015258789,-0.001539607732235937
3179,2003-11-06,13.289999961853027,13.390000343322756,12.869999885559082,13.039999961853027,323400.0,0.023094703311841602,1.3111092273131757,2.7777730682829653,53.598012950560644,42.9104641014307,0.0005922660263575352,0.05567475150882828,3.7292465637112002,2.3888177802531505,16.934119801336575,0.5200004577636737,-1.143886198813199,-0.01800003051757848,-0.6674566004212448,0.6314565393860878,-0.3427283154694116,0.30672825443425467,-0.6419997965447983,39.19998168945298,-5.014040473622806,0.32472828495183326,11,0.1350002288818377,2.3349995613098145,5.284999847412109,3.9950003623962402,-0.630000114440918,3,-0.02182091517572826,-1.4137974125740917,12.989999771118164,-1.1578983032131285,12.9399995803833,1.07619227541408,13.18000030517578,-0.02182091517572826
3180,2003-11-07,13.0,13.420000076293945,12.960000038146973,13.399999618530273,387800.0,-0.02182091517572826,1.0909067264301846,-1.5999984741210938,50.46728909489435,44.672950957133125,0.3177347394136163,0.27801984311730266,4.032803164082644,2.6426240594438983,16.60644792450937,0.46000003814697266,-0.8688545328535344,-0.2559999942779534,-0.8195378351318485,0.30753784657594174,-0.5377689147049018,0.025768926148995064,-0.32395983418323837,16.129019853349355,-28.37471753140688,0.2817689204269479,11,0.42500019073486506,2.570000171661377,5.602499961853027,4.285000324249268,-0.23999977111816406,4,0.0076923370361328125,1.3111092273131757,13.289999961853027,-1.4137974125740917,12.989999771118164,-1.1578983032131285,12.9399995803833,0.0076923370361328125
3181,2003-11-10,12.710000038146973,13.149999618530273,12.460000038146973,12.970000267028807,341900.0,-0.022307689373309847,1.225808932559728,0.650001192094028,38.36317852921535,45.02663055658853,0.5477621832872686,0.5082299756355795,4.3313351592857074,2.918167605530776,16.198191637958782,0.6899995803833008,-0.5747332351356143,-0.4914999485015876,-1.04424534293514,0.06124544593196468,-0.7678726457183629,-0.21512725128481236,1.3400001525878924,26.041665631863847,-14.908784091020284,0.27637269721677593,11,0.5450000762939453,2.825000286102293,5.957499980926514,4.575000286102295,0.1700000762939453,0,0.015735626173475126,1.0909067264301846,13.0,1.3111092273131757,13.289999961853027,-1.4137974125740917,12.989999771118164,0.015735626173475126
3182,2003-11-11,12.65999984741211,12.739999771118164,12.300000190734865,12.5600004196167,417500.0,-0.00393392530171488,2.3846215919802964,-0.38461284524814116,44.117642933937624,46.1454503138753,0.5278583550758835,0.5219856297225896,4.354967692348559,2.950719110854841,15.79727083839444,0.439999580383299,-0.2584855062340168,-0.501500129699707,-1.0901033999805705,0.08710314058115642,-0.7958017648401388,-0.2071984945592753,1.3582003402709972,32.142829773374494,-9.547726132222472,0.29430163514043145,11,0.5150003433227557,1.4600000381469727,5.995000123977661,4.625000476837158,0.26000022888183594,1,-0.0071090168777755425,1.225808932559728,12.710000038146973,1.0909067264301846,13.0,1.3111092273131757,13.289999961853027,-0.0071090168777755425
3183,2003-11-12,13.56999969482422,13.6899995803833,12.630000114440918,12.649999618530273,415300.0,0.07187992562244205,-1.208334326745027,9.200053406067328,58.07228710779872,48.21884193019288,-0.3709894728850056,-0.3824182244281502,3.4208937273304425,2.0352509190739756,14.633881342961812,1.0599994659423828,-0.20643891223644495,0.3924997329711939,-0.2230146640669446,1.0080141300093324,0.08474253445212554,0.7002569314902622,0.3794724929809572,91.3669109171745,45.19472664777106,0.3077571985190692,11,-0.39499950408935547,0.055000305175779474,4.272500514984129,3.715000629425047,-0.23999977111816584,2,-0.03831978745642051,2.3846215919802964,12.65999984741211,1.225808932559728,12.710000038146973,1.0909067264301846,13.0,-0.03831978745642051
3184,2003-11-13,13.4399995803833,13.6899995803833,13.020000457763672,13.600000381469727,225400.0,-0.009579964433639843,2.9411805954868657,-0.1739138998020086,54.83091175382494,48.69522350765608,-0.2482873540158117,-0.25443705375697157,3.5025686340372744,2.143004095615602,13.40762083357776,0.6699991226196289,-0.16022675566452094,0.2554996490478523,-0.3689993288727038,0.8799986269684084,-0.05674983991242577,0.5677491380081303,0.4434937275390638,82.01438059168997,32.62780249423189,0.31224948896027815,11,-0.26999950408935547,0.1250004768371582,4.125000476837158,3.845000743865967,0.6600008010864258,3,-0.032738065038745545,-1.208334326745027,13.56999969482422,2.3846215919802964,12.65999984741211,1.225808932559728,12.710000038146973,-0.032738065038745545
3185,2003-11-14,12.979999542236328,13.600000381469727,12.949999809265135,13.359999656677244,206400.0,-0.03422619438309937,-1.9545508731546768,2.3749888241850483,44.258369002947504,48.446152933280906,0.08592895689880109,0.21501152617965857,3.9185403742221787,2.582167585011465,12.075460393560512,0.6500005722045916,-0.10082696540287728,-0.20350036621093714,-0.8293060039925617,0.4223052715706874,-0.5164031851017494,0.10940245267987514,0.8401540409985362,48.92083813601179,0.6131905752351159,0.3129028188908122,11,0.015000343322753906,0.5450005531311035,4.4800004959106445,4.3050007820129395,1.8700008392333984,4,-0.02465329014711859,2.9411805954868657,13.4399995803833,-1.208334326745027,13.56999969482422,2.3846215919802964,12.65999984741211,-0.02465329014711859
3186,2003-11-17,12.729999542236328,12.960000038146973,12.239999771118164,12.75,471300.0,-0.019260401295586482,2.272724514168549,0.05263276773770977,41.76071909175788,47.95802810867905,0.29657112094855975,0.47104784356705487,3.9456473648849837,2.813497873736898,10.733931933421308,0.7399997711181641,-0.08165620439847032,-0.44200034141540456,-1.0930433404076325,0.2090426575768234,-0.7675218409115185,-0.11647884191929059,1.0293479052985361,33.79309210850842,-10.21558354571421,0.3255214994961141,11,0.2350001335144043,0.49000024795532227,4.46750020980835,4.5550007820129395,1.4300003051757812,0,0.00235669188722043,-1.9545508731546768,12.979999542236328,2.9411805954868657,13.4399995803833,-1.208334326745027,13.56999969482422,0.00235669188722043
3187,2003-11-18,12.399999618530273,12.890000343322756,12.0,12.6899995803833,479900.0,-0.025923011435401988,1.5797055778770068,14.49966622162884,40.65933881671475,47.347527697961304,0.6056021844437041,0.7430591035227856,4.062377298901055,3.1112232627707286,10.561862594340301,0.8900003433227557,-0.16209861506650292,-0.7110002517700202,-1.4120042026727582,-0.009996300867282315,-1.0615022272213892,-0.3604982763186513,1.2681869684195881,23.668622357855938,-17.43726708056957,0.3505019754513691,11,0.44500017166137695,0.6650004386901855,4.59250020980835,4.885000705718994,1.8700008392333984,1,0.03870971860300254,2.272724514168549,12.729999542236328,-1.9545508731546768,12.979999542236328,2.9411805954868657,13.4399995803833,0.03870971860300254
3188,2003-11-19,12.199999809265135,12.369999885559082,11.800000190734865,12.359999656677244,455500.0,-0.016129017372408905,5.333319204848751,0.5517236843403368,38.03419247547089,45.61821431184022,0.7618750392019731,0.9226300669977814,4.049478258537492,3.2879962064995514,10.45552177457176,0.5999994277954084,-0.1851941650102873,-0.8680000305175799,-1.6790449933644709,-0.05695506767068892,-1.2735225119410263,-0.4624775490941335,1.334731850728737,21.164007815085856,-15.984145555005309,0.4055224814234457,11,0.5450000762939471,0.7650003433227557,4.7674999237060565,5.085000514984133,2.6999998092651385,2,0.05901641625289322,1.5797055778770068,12.399999618530273,2.272724514168549,12.729999542236328,-1.9545508731546768,12.979999542236328,0.05901641625289322
3189,2003-11-20,12.40999984741211,12.850000381469727,11.899999618530273,11.899999618530273,323200.0,0.017213118150009477,-2.7254915160422906,-3.1875044703526214,33.638443586355976,43.74834258866929,0.46256310783109456,0.7104641268664054,3.6449400011958986,3.057670695086429,9.879708604192757,0.9500007629394531,-0.18607565729466202,-0.6335000038146976,-1.4940085563506624,0.2270085487212672,-1.06375428008268,-0.20324572754671522,0.9512586656558621,33.888866224409014,1.6676817314545218,0.4302542762679827,11,0.33500003814697266,0.5550003051757812,4.242500305175781,4.875000476837158,2.8299999237060547,3,0.0741337701535747,5.333319204848751,12.199999809265135,1.5797055778770068,12.399999618530273,2.272724514168549,12.729999542236328,0.0741337701535747
3190,2003-11-21,12.229999542236328,12.609999656677244,12.199999809265135,12.609999656677244,248300.0,-0.014504456679209188,1.1578932838761529,-0.7450979292186946,37.78919734971793,43.684566902058464,0.5831800410244217,0.8713440792839791,3.6297799602933694,3.213697419566234,9.216309343756826,0.4099998474121094,-0.19696254756509468,-0.7730002880096443,-1.7072854436462528,0.16128486762696426,-1.2401428658279485,-0.30585771019134,0.9751331385983324,37.068914488287795,3.2756852558499006,0.46714257781830415,11,0.5150003433227539,0.7350006103515625,4.4225006103515625,5.0550007820129395,2.4800004959106445,4,0.15290277262687924,-2.7254915160422906,12.40999984741211,5.333319204848751,12.199999809265135,1.5797055778770068,12.399999618530273,0.15290277262687924
3191,2003-11-24,13.140000343322756,13.170000076293945,12.199999809265135,12.4399995803833,318000.0,0.07440726370787987,1.5526315129034653,-1.8421067161238804,52.19299016126295,44.58182770509461,-0.2898964290738544,-0.0673105428117804,2.5463211191576622,2.282216522163191,8.824104722998422,0.9700002670288104,-0.24901511063568194,0.1530004978179953,-0.7590269178053983,1.065027913441389,-0.3030132099937006,0.6090142056296912,-1.3400001525878906,97.81023828633774,57.696297222139265,0.4560137078116966,11,-0.39500045776367365,-0.17500019073486506,2.824999570846556,4.144999980926512,1.9099998474121094,0,0.13013698580426047,1.1578932838761529,12.229999542236328,-2.7254915160422906,12.40999984741211,5.333319204848751,12.199999809265135,0.13013698580426047
3192,2003-11-25,13.0,13.609999656677244,12.779999732971193,13.15999984741211,422200.0,-0.010654515956226573,-1.7666646533555055,-0.22857096146614947,50.10752930753013,43.69685461617588,-0.10794691062615058,0.038431160209855264,2.512818339637896,2.3933177351970016,8.598027314075535,0.8299999237060511,-0.2702439447006597,0.036000156402588246,-0.8485909001765286,0.9205912129817051,-0.4062953718869693,0.4782956846921458,-1.1725998115539529,66.29835156555436,22.081492437035713,0.44229552828955826,11,-0.25500011444091797,-0.034999847412109375,2.5475003719329834,4.285000324249268,2.0900001525878906,1,0.08923075749323917,1.5526315129034653,13.140000343322756,1.1578932838761529,12.229999542236328,-2.7254915160422906,12.40999984741211,0.08923075749323917
3193,2003-11-26,13.0,13.029999732971193,12.760000228881836,12.989999771118164,123500.0,0.0,6.714305177111376,-0.06250149011754047,46.666668128236054,42.789716435554894,-0.2204913074994792,0.019754286406563182,2.331224668979587,2.3630075196918163,8.246974339722811,0.26999950408935725,-0.20993260176014417,0.048500156402587535,-0.8260832059811456,0.9230835187863207,-0.38879152478927814,0.4857918375944532,-1.1012958328247056,64.32750625325914,18.671510504307946,0.43729168119186634,11,-0.2950000762939453,-0.07499980926513494,2.517500400543213,4.285000324249268,1.9200000762939453,2,0.09769234290489792,-1.7666646533555055,13.0,1.5526315129034653,13.140000343322756,1.1578932838761529,12.229999542236328,0.09769234290489792
3194,2003-11-28,12.880000114440918,13.0,12.720000267028807,12.960000038146973,108100.0,-0.00923076042762172,2.500000000000022,-7.999809269502194,48.5645951026329,43.26818600218661,-0.21040771084023113,0.11078011094922857,2.24063635238322,2.4494562898954424,7.8569246055254265,0.2799997329711932,-0.17707288529786425,-0.0494997501373291,-0.9070232791968724,0.8080237789222142,-0.47826151466710165,0.37926201439244345,-0.9128441276855455,48.22697721732697,-1.1158994893520813,0.42876176452977205,11,-0.17500019073486328,0.04500007629394709,2.6175003051757812,4.40500020980835,2.619999885559082,4,0.1568322582407864,6.714305177111376,13.0,-1.7666646533555055,13.0,1.5526315129034653,13.140000343322756,0.1568322582407864
3195,2003-12-01,12.949999809265135,13.029999732971193,12.75,12.859999656677244,341700.0,0.0054347588666350255,1.2399978637694817,-1.125002980235081,53.03029938141228,44.52036158992598,-0.31861629343009845,-0.03089910759590353,1.97554036380326,2.3507620394113946,8.024695641251325,0.2799997329711932,-0.2799994852069574,0.06499996185302592,-0.6783496132661497,0.8083495369722016,-0.3066748257065619,0.43667474941261375,-0.9171300757128868,53.19149511799861,0.8639454378707967,0.37167478755958744,12,-0.24499988555908025,-0.024999618530269885,2.1425001621246356,4.435000419616701,2.739999771118166,0,0.17683397649277488,2.500000000000022,12.880000114440918,6.714305177111376,13.0,-1.7666646533555055,13.0,0.17683397649277488
3196,2003-12-02,13.199999809265135,13.699999809265135,12.890000343322756,12.890000343322756,673900.0,0.01930501958935449,-4.225812008933827,3.4444326707073736,56.49038290704172,46.2793664888512,-0.5530999318795278,-0.2944189862648976,1.5464126877733886,2.067801075757103,8.22766765456905,0.8099994659423793,-0.358383714142656,0.31399998664855744,-0.43107231833020876,1.0590722916273236,-0.05853616584082566,0.6865361391379405,-1.104044878787887,48.979568004795624,-5.657439971698267,0.3725361524893831,12,-0.44999980926513494,-0.2749996185302699,1.8450000286102313,4.240000247955324,2.3800001144409197,1,0.11439395838642086,1.2399978637694817,12.949999809265135,2.500000000000022,12.880000114440918,6.714305177111376,13.0,0.11439395838642086
3197,2003-12-03,12.829999923706055,13.420000076293945,12.729999542236328,13.199999809265135,352100.0,-0.02803029476556329,-1.4210517509942462,-1.1935500741406229,39.779011055769914,46.47323521999553,-0.12928579089447467,0.07053376726885041,1.7251013389772858,2.405227931807282,8.300060092370456,0.6900005340576172,-0.36109806752679496,-0.050499916076660156,-0.7955178292397473,0.694517997086427,-0.42300887265820464,0.3220090405048843,-0.6378023005015336,11.22446000599471,-37.165059703781886,0.37250895658154376,12,-0.03000020980834961,0.09500026702881037,2.1549999713897705,4.610000133514404,2.5,2,0.17303197819408433,-4.225812008933827,13.199999809265135,1.2399978637694817,12.949999809265135,2.500000000000022,12.880000114440918,0.17303197819408433
3198,2003-12-04,12.970000267028807,13.050000190734865,12.5,12.949999809265135,250200.0,0.010911951999631242,5.111102869494967,-0.05405530797246226,43.52618216172418,47.571872839480896,-0.16603556404891684,-0.0748808942908692,1.4179072397628563,2.2358523828143024,8.141490400511886,0.5500001907348651,-0.3262538154918744,0.09050040245056046,-0.6539521515418301,0.834952956442951,-0.2817258745456339,0.46272667944675483,-0.6873345126606498,39.16669514444583,-4.764220645780682,0.372226276996195,12,-0.020000457763671875,-0.04500007629394176,1.917499780654909,4.469999790191652,3.1300001144409197,3,0.1634541127148903,-1.4210517509942462,12.829999923706055,-4.225812008933827,13.199999809265135,1.2399978637694817,12.949999809265135,0.1634541127148903
3199,2003-12-05,13.0,13.0,12.729999542236328,12.970000267028807,174000.0,0.002313009433581481,17.00019073656102,1.499952317375637,50.31250707804989,48.96335169818445,-0.11571071433120039,-0.1346228436044683,1.235023684266693,2.177950389230059,8.299587272467784,0.2700004577636719,-0.2548050536144775,0.13500013351440465,-0.5867376200429888,0.8567378870717981,-0.22586874326429118,0.4958690102931005,-0.6322942023380236,41.66667328940609,-1.5655912358402233,0.36086887677869667,12,-0.05000019073486506,-0.07499980926513494,1.7974998950958252,4.440000057220459,3.020000457763672,4,0.14769231356107282,5.111102869494967,12.970000267028807,-1.4210517509942462,12.829999923706055,-4.225812008933827,13.199999809265135,0.14769231356107282
3200,2003-12-08,13.100000381469727,13.470000267028807,12.869999885559082,13.0,353700.0,0.0076923370361328125,-2.333329801212214,3.3333757192355846,56.06558525251098,49.393640041656454,-0.08864531229831307,-0.23900102744829077,1.0127096064085652,2.0631196820224247,8.716521777831405,0.6000003814697248,-0.14172150811739392,0.23000049591064453,-0.497041207157638,0.9570421989789271,-0.13352035562349585,0.5935213474447849,-0.6523569431115614,50.00003973643624,5.34353614062136,0.3635208515341412,12,-4.76837158203125e-07,-0.1750001907348615,1.677499532699585,4.339999675750732,3.329999923706051,0,0.1832060724154736,17.00019073656102,13.0,5.111102869494967,12.970000267028807,-1.4210517509942462,12.829999923706055,0.1832060724154736
3201,2003-12-09,12.90999984741211,13.380000114440918,12.84000015258789,13.140000343322756,225800.0,-0.014503857139300358,-1.9189196155402566,-2.299996185317304,58.76288524650335,50.35534625709792,0.07297247302530963,-0.035045563610740516,1.0666401992620198,2.241026273290224,8.550542576447501,0.5399999618530273,-0.021035477899969734,0.029999971389770508,-0.6932675892198006,0.7532675319993416,-0.33163380891501504,0.39163375169455605,-0.3872150267995256,42.26801387055013,-4.834981386888209,0.3616337803047854,12,0.19000005722045898,0.010000228881835938,1.6650002002716064,4.53000020980835,3.2900009155273438,1,0.2153369299635166,-2.333329801212214,13.100000381469727,17.00019073656102,13.0,5.111102869494967,12.970000267028807,0.2153369299635166
3202,2003-12-10,12.56999969482422,13.010000228881836,12.390000343322756,12.68000030517578,288500.0,-0.026336185639540766,-1.638301239778435,0.4782624920699887,56.06556772193008,51.39966843417503,0.38617278163499513,0.31396335430856404,1.2712288188391998,2.576412914016201,7.938069575365062,0.6199998855590803,0.08345478932244532,-0.30550017356872416,-1.0356185386624865,0.4246181915250382,-0.6705593561156054,0.059559008978157024,1.1300001144409144,16.6666077978776,-32.32465998608512,0.365059182546881,12,0.4750003814697248,0.18000030517577947,1.9850003719329816,4.8700003623962385,3.510000228881834,2,0.23945905345735374,-1.9189196155402566,12.90999984741211,-2.333329801212214,13.100000381469727,17.00019073656102,13.0,0.23945905345735374
3203,2003-12-11,13.050000190734865,13.300000190734865,12.449999809265135,12.449999809265135,265800.0,0.038186197896909135,-1.8333328035146006,-5.454518657234222,59.63855196731086,52.63010808580591,-0.09609469752359345,-0.21817773610962377,0.6611815763732007,2.0940642382293486,8.683276361583857,0.8500003814697301,0.06342027515793802,0.2005002975463892,-0.4591162270696181,0.8601168221623965,-0.12930796476161355,0.530308559854392,0.6237996292114225,61.11110129964645,9.787738147379642,0.3298082623080034,12,-0.005000114440919745,-0.30000019073486506,1.4074995517730695,4.389999866485594,3.199999809265135,3,0.17471262066263615,-1.638301239778435,12.56999969482422,-1.9189196155402566,12.90999984741211,-2.333329801212214,13.100000381469727,0.17471262066263615
3204,2003-12-12,13.0,13.029999732971193,12.779999732971193,13.010000228881836,151700.0,-0.00383143218422044,9.000152590218256,-0.016667037539776042,62.06896345546733,53.63440409403425,-0.030488640891327634,-0.21379261902967528,0.5630433175794387,2.133418086871016,9.468755048517764,0.2700004577636719,0.06345235728556098,0.17250008583068777,-0.43116882444906146,0.776168996110437,-0.12933436930918596,0.4743345409705615,0.6481238304138177,56.481453682331086,3.2164071078361403,0.30183445513987456,12,0.04500007629394531,-0.25,1.4574997425079346,4.440000057220459,3.6399993896484375,4,0.23846156780536365,-1.8333328035146006,13.050000190734865,-1.638301239778435,12.56999969482422,-1.9189196155402566,12.90999984741211,0.23846156780536365
3205,2003-12-15,12.65999984741211,13.350000381469727,12.649999618530273,13.079999923706055,365500.0,-0.026153857891376253,-2.181817787738364,41.99904634751097,40.83969146108989,51.895438377817385,0.2950797551414688,0.10646318176754832,0.7520907979264617,2.462602785316765,10.3802673305705,0.7000007629394531,0.07345732732562027,-0.15150008201599086,-0.7551132159547205,0.45211305192273876,-0.45330664898535566,0.15030648495337395,0.9629615132598879,27.272683486017456,-19.51674050205925,0.30180656696936475,12,0.2700004577636719,0.09000015258789062,1.8650000095367432,4.78000020980835,4.059999465942383,0,0.26540289501175596,9.000152590218256,13.0,-1.8333328035146006,13.050000190734865,-1.638301239778435,12.56999969482422,0.26540289501175596
3206,2003-12-16,12.760000228881836,12.979999542236328,12.649999618530273,12.649999618530273,238600.0,0.007898924381912087,-4.9999653211263695,-0.26190616754692303,45.34884494597327,52.5143088100622,0.1409211388288707,0.009302564033024652,0.4837132529179531,2.354813387777325,10.489342093215482,0.3299999237060547,0.08425492336793283,-0.05299973487854004,-0.6559087840436906,0.5499093142866105,-0.3544542594611162,0.24845478970403612,0.8383019114431765,38.541653214229896,-5.5412558675704275,0.3014545245825754,12,0.1700000762939453,-0.010000228881835938,1.7374999523162842,4.679999828338623,3.739999771118164,1,0.2876175556789582,-2.181817787738364,12.65999984741211,9.000152590218256,13.0,-1.8333328035146006,13.050000190734865,0.2876175556789582
3207,2003-12-17,12.880000114440918,12.989999771118164,12.710000038146973,12.75,114500.0,0.0094043795773191,-1.6666636391297043,1.1818126647246499,47.77778130990262,52.98670871541536,0.03213946182687266,-0.0768323175707657,0.31608550278327385,2.222054695855622,10.34710204039494,0.2799997329711914,0.07025825350969939,0.04300012588501012,-0.52806010481466,0.6140603565846803,-0.24252998946482407,0.3285302412348443,0.6941359899440496,47.777781309902736,5.997262027773232,0.28553011534983463,12,0.05000019073486328,-0.13000011444091797,1.5150001049041748,4.525000095367432,3.0100002288818377,2,0.25776402321426883,-4.9999653211263695,12.760000228881836,-2.181817787738364,12.65999984741211,9.000152590218256,13.0,0.25776402321426883
3208,2003-12-18,12.920000076293945,13.199999809265135,12.75,12.8100004196167,276000.0,0.003105587072796734,-2.9130333826754913,0.8461504603308513,50.76335752825257,53.036803209882315,-0.0175438210249812,-0.06337524342009715,0.22987478480692403,2.1695586706864596,10.083727550482688,0.44999980926513494,0.017511684994417465,0.047000074386597035,-0.4394957211454127,0.5334958699186068,-0.19624782337940871,0.2902479721526028,0.6304533128697773,38.5714519266925,-2.294755239207767,0.2432478977660051,12,0.010000228881835938,-0.1700000762939453,0.7274999618530273,4.40500020980835,2.6599998474121094,3,0.24458203008916257,-1.6666636391297043,12.880000114440918,-4.9999653211263695,12.760000228881836,-2.181817787738364,12.65999984741211,0.24458203008916257
3209,2003-12-19,13.329999923706055,13.539999961853027,12.829999923706055,13.170000076293945,417800.0,0.031733734132431746,1.4482763156596632,1.4545486071976625,56.41891663313239,53.076062252173585,-0.4199753245539668,-0.42258309406381755,-0.2196229325484964,1.7536311640308142,10.649542738836514,0.7100000381469727,0.08157321278107155,0.41099991798400914,-0.06503215391790818,0.8870319898859265,0.1729838820330496,0.6490159539349687,-0.939999580383299,76.40449919794949,35.56490447053146,0.23801603595095883,12,-0.36499977111816406,-0.5799999237060547,0.07000017166137695,3.9950003623962402,1.560000419616701,4,0.21905477066815449,-2.9130333826754913,12.920000076293945,-1.6666636391297043,12.880000114440918,-4.9999653211263695,12.760000228881836,0.21905477066815449
3210,2003-12-22,14.100000381469727,14.260000228881836,13.25,13.399999618530273,551000.0,0.0577644757817517,-1.0200004577636719,4.375008940705243,62.931033774023774,53.53918986634253,-1.154630049261847,-1.1017941931083666,-1.0080929920353352,0.9728594383135096,11.525950165063644,1.010000228881836,0.14153065945632548,1.0875003337860107,0.4682348731631336,1.7067657944088879,0.7778676034745722,1.3971330640974493,-1.6870000457763652,90.06212504620284,48.17631638357313,0.3096327303114388,12,-0.7750000953674316,-1.070000171661377,-0.7325003147125244,3.2249999046325684,0.7599992752075178,0,0.18014176875603405,1.4482763156596632,13.329999923706055,-2.9130333826754913,12.920000076293945,-1.6666636391297043,12.880000114440918,0.18014176875603405
3211,2003-12-23,14.850000381469727,14.869999885559082,14.09000015258789,14.1899995803833,418800.0,0.05319148792262829,1.2285712728694569,0.9428572596334625,76.16579197164872,55.77254811631127,-1.7885905824778927,-1.809911857607343,-1.7604912377239348,0.2297524238678612,13.32053964436351,0.7799997329711914,0.19271646790714314,1.752000331878662,0.7223839218885253,2.781616741868799,1.2371921268835937,2.2668085368737305,-2.363120050048826,99.07409696749207,51.10765966106187,0.5148082049950684,12,-1.1900005340576172,-1.515000343322754,-1.5900003910064697,2.4749999046325684,0.18999958038330078,1,0.12592585076416607,-1.0200004577636719,14.100000381469727,1.4482763156596632,13.329999923706055,-2.9130333826754913,12.920000076293945,0.12592585076416607
3212,2003-12-24,14.15999984741211,14.890000343322756,13.699999809265135,14.6899995803833,265500.0,-0.046464681234528515,1.5591374694029883,-0.803028923750941,63.49205044825911,56.2007146141944,-0.9491422807853311,-1.0841353753815675,-1.069995364383482,0.9330822587921581,14.4074115494421,1.1900005340576207,0.20279382857783368,1.003999805450439,-0.12797395742449424,2.1359735683253724,0.4380129240129733,1.5699866868879049,-1.5301323427429185,65.88783276655076,16.11395424987893,0.5659868814374664,12,-0.3899998664855957,-0.814999580383299,-1.067500114440918,3.135000228881836,0.4400005340576172,2,0.16525424984489323,1.2285712728694569,14.850000381469727,-1.0200004577636719,14.100000381469727,1.4482763156596632,13.329999923706055,0.16525424984489323
3213,2003-12-26,14.270000457763672,14.479999542236328,14.0600004196167,14.199999809265135,95100.0,0.00776840476955698,-1.3999989100847137,-0.1320767618242213,64.14253277854596,56.43111120564758,-0.9698798244275988,-1.1532395336316767,-1.1714422412657086,0.8505983265484129,15.58053561407996,0.4199991226196289,0.2251236598381059,1.0505003929138184,-0.18259564248102578,2.2835964283086625,0.4339523752163963,1.6670484106112404,-1.4593223260021961,69.9029243074404,18.314391369380196,0.6165480176974218,12,-0.5000004768371582,-0.9250001907348615,-1.3150005340576172,2.9049997329711914,-0.4400005340576172,4,0.1135248657036807,1.5591374694029883,14.15999984741211,1.2285712728694569,14.850000381469727,-1.0200004577636719,14.100000381469727,0.1135248657036807
3214,2003-12-29,14.899999618530273,14.989999771118164,14.149999618530273,14.34000015258789,308200.0,0.0441485031925033,1.2702713848644107,7.999918257244249,67.92827080690307,59.44095335518239,-1.4550332407074578,-1.7119169394906901,-1.7870025660217923,0.26227757846315924,17.043006497993787,0.8400001525878906,0.30535416981887487,1.5794995784759518,0.14846783156472476,3.010531325387179,0.8639837050203383,2.2950154519315653,-1.9229757098438949,94.82757675709036,41.26025017827124,0.7155158734556135,12,-1.0799999237060547,-1.4549999237060547,-2.044999599456787,2.1750006675720215,-1.109999656677246,0,0.0456376055426273,-1.3999989100847137,14.270000457763672,1.5591374694029883,14.15999984741211,1.2285712728694569,14.850000381469727,0.0456376055426273
3215,2003-12-30,15.239999771118164,15.479999542236328,14.65999984741211,14.880000114440918,635800.0,0.02281880277131365,-1.0499987483027582,0.6428571428571429,72.53383974588371,62.4615083329502,-1.5539923660485915,-1.9727009728662743,-2.0986439711218416,-0.039232442581763394,18.688016043687647,0.8199996948242188,0.35146157409728396,1.8049997329711918,0.149876894887349,3.4601225710550345,0.9774383139292695,2.632561152013114,-2.0616782761886068,86.51686476842588,30.21818206427365,0.8275614190419215,12,-1.1449999809265137,-1.4000000953674316,-2.3849997520446777,1.7200007438659668,-0.4799995422363281,1,-0.02296584206377117,1.2702713848644107,14.899999618530273,-1.3999989100847137,14.270000457763672,1.5591374694029883,14.15999984741211,-0.02296584206377117
3216,2003-12-31,14.710000038146973,15.640000343322756,14.5600004196167,15.25,333600.0,-0.03477688588786021,-1.5714308420838754,-1.5000013245489248,69.962683944773,64.92649751460247,-0.8027096984328352,-1.3953139901972396,-1.544569922310881,0.5307177058531778,19.635500319411936,1.0799999237060565,0.3889594593767729,1.1994999885559086,-0.5457911198004055,2.9447910969122226,0.3268544343777524,2.0721455427340647,-1.2554771775406035,52.06185313616204,-8.867911696729642,0.8726455541781569,12,-0.5149998664855957,-0.7899999618530273,-1.8550000190734863,2.250000476837158,-0.1099996566772461,2,0.01019711884033181,-1.0499987483027582,15.239999771118164,1.2702713848644107,14.899999618530273,-1.3999989100847137,14.270000457763672,0.01019711884033181
3217,2004-01-02,15.050000190734865,15.300000190734865,14.729999542236328,14.8100004196167,201800.0,0.023113538525233235,-1.8499923706345813,-0.44444405198585357,69.15708364269886,66.97024486065206,-0.8968364791513448,-1.6447994290580965,-1.8773255903455226,0.2324119521981789,20.887088928457242,0.5900001525878924,0.5500350719343015,1.4285001277923595,-0.4142241258051236,3.2712243813898425,0.5071380009936188,2.3498622545911,-1.2895104825482022,62.6582163875057,1.6790413086584621,0.9213621267987413,1,-0.8150000572204608,-1.0349998474121094,-2.1950001716613787,1.9100003242492658,-0.310000419616701,4,-0.0006644670269170261,-1.5714308420838754,14.710000038146973,-1.0499987483027582,15.239999771118164,1.2702713848644107,14.899999618530273,-0.0006644670269170261
3218,2004-01-05,15.09000015258789,15.350000381469727,15.050000190734865,15.06999969482422,255500.0,0.002657804740604064,-9.000095368281043,0.0833353201567126,70.05757921993482,68.48565181474122,-0.6667690177111574,-1.599856325473409,-1.8914136804172657,0.22310626561957037,22.579497101553432,0.3000001907348615,0.7068641526535533,1.362500095367432,-0.5644050184441145,3.2894052091789785,0.39904753846165875,2.3259526522732052,-1.0663789554821754,63.087253476909176,1.4755663199997215,0.9634525569057736,1,-0.6449999809265137,-1.074999809265135,-2.2350001335144043,1.8700003623962402,-0.3900003433227557,0,-0.032471820156617426,-1.8499923706345813,15.050000190734865,-1.5714308420838754,14.710000038146973,-1.0499987483027582,15.239999771118164,-0.032471820156617426
3219,2004-01-06,14.920000076293945,15.399999618530273,14.920000076293945,15.06999969482422,222600.0,-0.011265743841943565,-5.400010172551911,-7.499809269502948,72.42063311852958,69.54005174190854,-0.2765957177380667,-1.3477387169026862,-1.6917848082161058,0.42599778102531793,24.259750443528937,0.4799995422363281,0.860222827915246,1.0965000152587887,-0.8687269413060452,3.0617269718236226,0.11388653697637174,2.0791134935412057,-0.6700857987178441,33.333303898938716,-31.274453610454096,0.9826134782824172,1,-0.25,-0.9049997329711896,-2.1050000190734863,2.0400004386901855,-0.4499998092651385,1,-0.07305631012159097,-9.000095368281043,15.09000015258789,-1.8499923706345813,15.050000190734865,-1.5714308420838754,14.710000038146973,-0.07305631012159097
3220,2004-01-07,15.5,15.5,14.5,14.880000114440918,334300.0,0.038873989325751035,2.225807047039225,-4.133343082028866,74.81883644832364,69.39039001709465,-0.7119952199980926,-1.8326801458364805,-2.2393187246616346,-0.12075721376204385,25.11420836188778,1.0,1.0329662487064368,1.55649995803833,-0.5130413619501581,3.62604127802682,0.521729298044086,2.591270618032574,-1.0554736732193675,87.71927182805076,18.995818003056016,1.0347706599942448,1,-0.8299999237060547,-1.4849996566772443,-2.684999942779541,1.4600005149841309,-1.550000190734865,2,-0.11032258310625631,-5.400010172551911,14.920000076293945,-9.000095368281043,15.09000015258789,-1.8499923706345813,15.050000190734865,-0.11032258310625631
3221,2004-01-08,15.6899995803833,15.770000457763672,15.1899995803833,15.399999618530273,543800.0,0.012258037444083936,1.5777718438268897,0.46774196029330106,75.13416269444548,70.68395804444867,-0.8608364434669493,-1.901206269174624,-2.40751503664184,-0.2743131369736407,26.165490338116115,0.5800008773803711,1.1770775045542656,1.6074995517730706,-0.5416728283094514,3.756671931855591,0.5329133617318114,2.68208574181433,-1.1899995803833008,93.70072058704265,21.405442494347582,1.07458619004126,1,-0.7749991416931152,-1.609999179840088,-2.874999523162842,0.7350001335144043,-1.2899999618530273,3,-0.05927338281539618,2.225807047039225,15.5,-5.400010172551911,14.920000076293945,-9.000095368281043,15.09000015258789,-0.05927338281539618
3222,2004-01-09,15.579999923706055,16.139999389648438,15.18000030517578,15.670000076293945,793200.0,-0.007010813232574908,-1.1573027928746504,-0.310345394574579,73.49823250108679,71.7234802358421,-0.5903037914612153,-1.6381305774532038,-2.2765407810199605,-0.14250991031573434,28.143003554688985,0.959999084472658,1.242022124763725,1.3469998836517334,-0.7776334704236696,3.4716332377271364,0.2846832066140319,2.409316560689435,-1.0799999237060547,65.8536783929884,-10.265123729952052,1.062316677037701,1,-0.4350004196166992,-1.315000057220459,-2.742499828338623,0.815000057220459,-1.1300001144409197,4,-0.06290112625387057,1.5777718438268897,15.6899995803833,2.225807047039225,15.5,-5.400010172551911,14.920000076293945,-0.06290112625387057
3223,2004-01-12,15.329999923706055,15.350000381469727,14.550000190734865,14.649999618530273,684500.0,-0.016046213172286827,1.2222189844445337,-7.555546136565931,68.18181818181819,71.75165216638823,-0.1945940561366477,-1.273872778833688,-2.0012687884634452,0.12614521999035588,29.41172233686253,1.0299997329711896,1.1795744641002823,0.9829998970031735,-1.1189199214916172,3.0849197154979624,-0.06796001224422099,2.033959806250568,0.8099994659423828,50.609770280706,-24.420634146221246,1.0509599092473945,1,-0.010000228881835938,-1.065000057220459,-2.4674999713897705,0.945000171661377,-1.25,0,-0.038486637672810686,-1.1573027928746504,15.579999923706055,1.5777718438268897,15.6899995803833,2.225807047039225,15.5,-0.038486637672810686
3224,2004-01-13,16.100000381469727,16.399999618530273,14.6899995803833,15.289999961853027,1171400.0,0.05022834061290227,1.4255338720357444,1.1911765530859766,68.18181818181819,71.2680942148254,-0.8677239346446406,-1.8969802602900447,-2.7387853719752506,-0.6264410602292099,31.097569645599886,1.7100000381469727,1.2436295571641196,1.59800033569336,-0.5425317643956689,3.738532435782389,0.5277342856488456,2.6682663857378746,-1.5500001907348615,84.21056330039643,10.623802193578499,1.070266050044515,1,-0.6500005722045898,-1.705000400543213,-3.1625003814697266,-0.019999980926513672,-1.9000005722045916,1,-0.08695655521945955,1.2222189844445337,15.329999923706055,-1.1573027928746504,15.579999923706055,1.5777718438268897,15.6899995803833,-0.08695655521945955
3225,2004-01-14,16.020000457763672,16.100000381469727,15.68000030517578,16.059999465942386,434000.0,-0.004968939242891657,5.999952316617688,-0.049381465996823116,62.111802223344604,70.39577402355557,-0.7436478313569488,-1.6362418759105868,-2.6433251667309463,-0.5334668095577868,32.45199294024979,0.4200000762939471,1.3033333032622636,1.3500003814697266,-0.707632354141051,3.407633117080504,0.3211840136643378,2.3788167492751153,-1.4700002670288068,79.45949847025435,8.720938067988442,1.028816367805389,1,-0.5700006484985352,-1.6250004768371582,-3.082500457763672,-0.12000036239624023,-2.010000228881836,2,-0.09675406656956109,1.4255338720357444,16.100000381469727,1.2222189844445337,15.329999923706055,-1.1573027928746504,15.579999923706055,-0.09675406656956109
3226,2004-01-15,16.430000305175778,16.430000305175778,15.729999542236328,15.949999809265135,256300.0,0.025592998482931284,1.9166668322349385,-12.000309951837142,74.94506415818837,71.03888296972107,-0.987895437284374,-1.8521582377971981,-3.011504718036111,-0.9191945633480927,33.97648648394156,0.7000007629394496,1.3008499567390182,1.5765002250671358,-0.4175359154051641,3.5705363655394375,0.5794821548309841,2.5735182953032876,-1.8430001258850037,100.0,27.464441828501066,0.9970180702361509,1,-0.9650001525878888,-2.01999998092651,-3.417500257492062,-0.5700001716613734,-2.579999923706051,3,-0.150943423605987,5.999952316617688,16.020000457763672,1.4255338720357444,16.100000381469727,1.2222189844445337,15.329999923706055,-0.150943423605987
3227,2004-01-16,16.200000762939453,16.469999313354492,16.040000915527347,16.389999389648438,492600.0,-0.013998754593076312,1.457144414168917,-0.3958300633596734,70.66382293262934,71.10624338224268,-0.645493848950526,-1.434212426788882,-2.7337581261272526,-0.664736562612342,35.58124042124751,0.4299983978271449,1.237364245829232,1.1805006504058841,-0.6693412987029141,3.030342599514684,0.2555796758514841,2.105421624960284,-1.5392805786132797,85.9375690731225,12.52913349680189,0.9249209745543997,1,-0.715001106262207,-1.77000093460083,-3.1900007724761963,-0.7450003623962402,-1.900000572204588,4,-0.1111111765208691,1.9166668322349385,16.430000305175778,5.999952316617688,16.020000457763672,1.4255338720357444,16.100000381469727,-0.1111111765208691
3228,2004-01-20,16.079999923706055,16.469999313354492,15.600000381469727,16.25,457700.0,-0.0074074588630836935,1.852461579350562,0.8947437107233923,64.18269649588868,70.19091709083814,-0.4138098259164469,-1.1229059354478714,-2.568032118930187,-0.5224831529091709,36.69421111758682,0.8699989318847656,1.2257351512163872,0.9024998188018802,-0.7178690066454116,2.522868644249172,0.09231540607823341,1.712684231525527,-1.3107229916381815,78.08991864299625,7.085551555541414,0.8101844127236464,1,-0.5950002670288086,-1.6200003623962402,-3.182499885559082,-0.6249995231628418,-0.9200000762939453,1,-0.10136816680190908,1.457144414168917,16.200000762939453,1.9166668322349385,16.430000305175778,5.999952316617688,16.020000457763672,-0.10136816680190908
3229,2004-01-21,16.25,16.25,15.949999809265135,16.049999237060547,300100.0,0.010572144098291991,1.9999904632932333,-1.1764745481268724,62.65664519823761,68.83956250749524,-0.41941524177697254,-1.120372552639548,-2.699060240089432,-0.673646676612961,37.42417605928467,0.30000019073486506,1.2067559801745524,0.9264998912811286,-0.5085688547679226,2.3615686373301816,0.20896551825660126,1.644034264305656,-1.3786797250549299,74.7126915572315,5.436306482076105,0.7175343730245265,1,-0.7400002479553223,-1.6900005340576172,-3.3524999618530273,-0.9900002479553223,-2.0900001525878906,2,-0.13353846623347354,1.852461579350562,16.079999923706055,1.457144414168917,16.200000762939453,1.9166668322349385,16.430000305175778,-0.13353846623347354
3230,2004-01-22,16.639999389648438,16.969999313354492,16.190000534057614,16.209999084472653,466100.0,0.023999962439903877,-2.3191620605971712,2.1499933243052687,75.06493036814068,68.8318700267947,-0.7048191322105986,-1.3811363879753937,-3.0354033344415043,-1.0506533632613468,37.623863501335094,0.7799987792968786,1.1938248298067826,1.1894993305206292,-0.23922074290497974,2.6182194039462363,0.4751392938078247,1.9038593672334336,-1.6727583723988015,75.91239554821698,4.2743124188985036,0.7143600367128038,1,-0.8799996376037598,-1.8299999237060547,-3.742499351501465,-1.3799996376037598,-1.789999008178711,3,-0.14663459554579072,1.9999904632932333,16.25,1.852461579350562,16.079999923706055,1.457144414168917,16.200000762939453,-0.14663459554579072
3231,2004-01-23,16.719999313354492,16.809999465942386,16.350000381469727,16.59000015258789,169100.0,0.0048076878990646055,1.967741141580842,0.3023234151274793,73.25904589512187,68.80529373724305,-0.6966040110960741,-1.3848600361447723,-3.0503620842842736,-1.1180215194501564,37.276159525994224,0.4599990844726598,1.1922168276165834,1.1759993076324466,-0.3299243412566284,2.6819229565215217,0.42303748318790824,1.928961132076985,-1.5925376324164677,81.7518105903875,8.606969620325586,0.7529618244445375,1,-0.9599995613098145,-1.9099998474121094,-3.8799991607666016,-1.4599995613098145,-1.739999771118164,4,-0.1620812916127421,-2.3191620605971712,16.639999389648438,1.9999904632932333,16.25,1.852461579350562,16.079999923706055,-0.1620812916127421
3232,2004-01-26,16.5,16.729999542236328,16.229999542236328,16.65999984741211,284800.0,-0.0131578542098848,2.3333418104599266,-1.2307760024648973,68.70027041863034,68.86289954133329,-0.37143949209859173,-1.033556211007756,-2.76492509799667,-0.9036263431420455,37.59508101040544,0.5,1.1171265605336416,0.8389999866485596,-0.5749737484978077,2.252973721794927,0.13201311907537416,1.5459868542217432,-1.2251353084686585,65.69345403007766,-8.363241029097892,0.7069868675731836,1,-0.6700005531311035,-1.6600003242492676,-3.6599998474121094,-1.294999599456787,-1.5,0,-0.16060603748668323,1.967741141580842,16.719999313354492,-2.3191620605971712,16.639999389648438,1.9999904632932333,16.25,-0.16060603748668323
3233,2004-01-27,15.890000343322756,16.620000839233402,15.890000343322756,16.5,447300.0,-0.036969676162257215,-1.39344559597645,3.8125014901175294,61.520198309979676,68.12271955557347,0.3647023306104469,-0.31196184170453023,-2.124563337912859,-0.3066669481013875,37.70448437137292,0.7300004959106463,1.0084042615942082,0.1480003356933608,-1.1071465077618345,1.403147179148558,-0.47957308603423776,0.7755737574209594,-0.47952488204556154,0.0,-75.93593226962257,0.6275734217275984,1,0.3949995040893537,-1.0300006866455096,-3.050000190734865,-0.6849999427795428,-0.75,1,-0.10006294010283234,2.3333418104599266,16.5,1.967741141580842,16.719999313354492,-2.3191620605971712,16.639999389648438,-0.10006294010283234
3234,2004-01-28,15.579999923706055,16.420000076293945,15.390000343322756,15.8100004196167,328500.0,-0.01950915122207464,-2.3770502055091276,0.37705020550911494,51.015227812057354,66.8897668432082,0.6628940079295873,0.05438278231781268,-1.782986112618067,-0.022659125440824823,37.03341029174398,1.0299997329711896,0.9077529722998214,-0.1960000991821289,-1.3904855814331292,0.9984853830688731,-0.7932428403076308,0.4012426419433712,1.3899993896484375,12.02529773671198,-59.84161050213852,0.5972427411255008,1,0.5999999046325684,-0.6800003051757812,-2.739999771118164,-1.7100000381469727,0.39999961853027344,2,-0.026957643026357503,-1.39344559597645,15.890000343322756,2.3333418104599266,16.5,1.967741141580842,16.719999313354492,-0.026957643026357503
3235,2004-01-29,14.890000343322756,15.510000228881836,14.829999923706055,15.5,562700.0,-0.044287521422475495,1.1587307354038658,2.6521667019110686,40.9909967961688,63.117092691872706,1.3139190088036639,0.7555545200090545,-1.0539470917008682,0.6423408199696272,35.616451743667085,0.75,0.8493629831490566,-0.8684997081756567,-2.105546541908881,0.3685471255575674,-1.4870231250422687,-0.24997629130904464,2.0483989906311013,3.0303249236579557,-63.3452730097292,0.6185234168666117,1,1.0099992752075178,0.2199993133544904,-2.0325002670288104,-1.5150003433227557,0.5499992370605451,3,-0.049026224249753336,-2.3770502055091276,15.579999923706055,-1.39344559597645,15.890000343322756,2.3333418104599266,16.5,-0.049026224249753336
3236,2004-01-30,14.859999656677244,15.100000381469727,14.630000114440918,14.859999656677244,248700.0,-0.0020148210848742742,-1.0434834889622502,-0.0,41.74311555361998,59.903680760871666,1.2268065641653454,0.8404597993521126,-0.976391186152819,0.5602119954457638,33.897446153028575,0.4700002670288086,0.7289331944259239,-0.9060003757476824,-2.117843583796999,0.305842832301634,-1.5119219797723407,-0.3000787717230242,1.9940637008667021,10.952362138392628,-53.197051216633184,0.6059216040246581,1,0.9400000572204608,0.47499990463257014,-1.682499408721922,-1.5449995994567853,0.05000019073486506,4,-0.0006728987509111439,1.1587307354038658,14.890000343322756,-2.3770502055091276,15.579999923706055,-1.39344559597645,15.890000343322756,-0.0006728987509111439
3237,2004-02-02,15.039999961853027,15.109999656677244,14.630000114440918,14.850000381469727,440600.0,0.012113075998282374,1.9090972143953457,100.0,46.62004703459525,57.95227526517239,0.9666047439261831,0.6953213772643423,-1.0951256560539981,0.27693210590750184,32.09030850923834,0.47999954223632635,0.6641008339736647,-0.7255000591278069,-1.9385947656483538,0.48759464739273817,-1.3320474123880786,-0.11895270586753348,1.6806196011047376,20.6029999036741,-43.3894810325403,0.6065473532602728,2,0.7599997520446777,0.2949995994567871,-1.5425000190734863,-1.7049999237060547,-0.6499996185302717,0,-0.003989389612292671,-1.0434834889622502,14.859999656677244,1.1587307354038658,14.890000343322756,-2.3770502055091276,15.579999923706055,-0.003989389612292671
3238,2004-02-03,14.600000381469727,15.010000228881836,14.359999656677244,14.989999771118164,325000.0,-0.029255291323091903,2.02325632973156,-2.0526328998288403,31.060601681935083,54.441603763360995,1.3126251781341889,1.1559977986877072,-0.5912623270866035,0.6135577728497168,30.106159830743167,0.680000305175783,0.48081981675381336,-1.1409996509551998,-2.4290155459135683,0.1470162440031686,-1.7850075984343832,-0.4969917034760165,1.9951820145770292,11.650518247813686,-47.72796443832258,0.6440079474791839,2,1.0649991035461426,0.9149994850158691,-1.0425002574920654,-1.2550001144409162,-0.35000038146972656,1,0.0273972334300725,1.9090972143953457,15.039999961853027,-1.0434834889622502,14.859999656677244,1.1587307354038658,14.890000343322756,0.0273972334300725
3239,2004-02-04,13.829999923706055,14.550000190734865,13.699999809265135,14.550000190734865,540900.0,-0.05273975600308567,1.361111295075994,1.8461574200868625,26.451605228842865,49.0401231923279,1.9034126470582358,1.9395952700475565,0.228201174156764,1.2847166504377974,28.612463879558547,0.9000005722045916,0.3033992622041062,-1.8565001010894768,-3.3642802025237266,-0.34871999965522704,-2.6103901518066017,-1.102610050372352,2.586367853191142,7.182325099595807,-47.60480418045136,0.7538900507171251,2,1.424999713897705,1.5049996376037598,-0.27249979972839355,-0.4849996566772443,0.5200004577636719,2,0.09472165053097537,2.02325632973156,14.600000381469727,1.9090972143953457,15.039999961853027,-1.0434834889622502,14.859999656677244,0.09472165053097537
3240,2004-02-05,13.789999961853027,14.020000457763672,13.489999771118164,13.84000015258789,302500.0,-0.002892260453629003,1.5853641516850927,0.0694446835987945,19.158872569717985,43.02899282283858,1.672507599502044,1.9446194233404164,0.3240220328802934,1.2273533915456287,28.033836819561625,0.5300006866455078,0.16713370797192617,-1.8110000610351555,-3.5408847049412024,-0.08111541712910864,-2.675942382988179,-0.9460577390821321,2.3547310182809618,18.518531600471675,-29.28750636582759,0.8649423219530238,2,1.3199996948242188,1.4399995803833008,-0.1575002670288086,-0.39499998092651367,0.3299999237060547,3,0.1588107024250507,1.361111295075994,13.829999923706055,2.02325632973156,14.600000381469727,1.9090972143953457,15.039999961853027,0.1588107024250507
3241,2004-02-06,14.760000228881836,14.760000228881836,13.75,13.770000457763672,385500.0,0.0703408462445323,1.0404049745205137,-19.79991989166301,35.65736650650514,39.35755905482468,0.4416919658760925,0.9500849221939056,-0.6070714774822079,0.17214650629264838,26.763867233557576,1.010000228881836,0.04003774668108662,-0.7944998264312737,-2.5638585552485544,0.9748589023860088,-1.679179190839914,0.09017953797736666,1.066163006170255,78.39509552344074,33.94958843322217,0.8846793644086411,2,0.2950000762939471,0.4699993133544922,-0.7925004959106445,-1.1200003623962402,-0.8000001907348633,4,0.046070416053982655,1.5853641516850927,13.789999961853027,1.361111295075994,13.829999923706055,2.02325632973156,14.600000381469727,0.046070416053982655
3242,2004-02-09,14.600000381469727,14.8100004196167,14.329999923706055,14.760000228881836,334500.0,-0.01084009789505469,2.6923082566115246,-0.16161604485160247,35.37549705095978,36.45259224826691,0.33954004192899134,1.088720501434297,-0.40470859254797986,0.24769905111545398,25.037321400030066,0.48000049591064453,-0.19263597839617574,-0.9054996967315674,-2.725441477601379,0.9144420841382441,-1.8154705871664731,0.004471193703338372,0.9458232379102931,73.02633395154834,31.480171805847633,0.909970890434906,2,0.3549995422363281,0.6299991607666016,-0.5425002574920654,-0.8800001144409162,-0.3600006103515625,0,0.02123283957826705,1.0404049745205137,14.760000228881836,1.5853641516850927,13.789999961853027,1.361111295075994,13.829999923706055,0.02123283957826705
3243,2004-02-10,14.739999771118164,14.84000015258789,14.43000030517578,14.520000457763672,371300.0,0.009588999040446966,-1.050001192094023,-1.374997019764919,34.99005372429821,34.67201734962701,0.0215212180258586,0.951012337038307,-0.49984470547102866,0.020973731728425093,24.434277249192416,0.40999984741211115,-0.4322215006402992,-0.7360002994537354,-2.5867855560836084,1.114784957176136,-1.66139292776867,0.18939232886120116,0.5591249864704331,92.59256642869556,52.959767601780115,0.925392628314936,2,-0.23999977111816406,0.48999977111816406,-0.614999532699585,-1.0199995040893537,-0.7299995422363281,1,-0.023744873353472085,2.6923082566115246,14.600000381469727,1.0404049745205137,14.760000228881836,1.5853641516850927,13.789999961853027,-0.023744873353472085
3244,2004-02-11,14.699999809265135,14.970000267028807,14.600000381469727,14.65999984741211,196200.0,-0.0027137016603898667,-3.6250305475916353,0.18181857589969974,29.27350588455853,33.370073915003644,-0.08541663776365205,0.92834683529607,-0.41065273952145454,-0.0386809791515752,22.81612867894124,0.36999988555908025,-0.6609004622175938,-0.7060002326965353,-2.563303243527132,1.1513027781340597,-1.6346517381118328,0.22265127271876217,0.382029949947011,81.75673193963758,44.78338985844411,0.9286515054152977,2,-0.40000009536742986,0.5299997329711932,-0.4699995517730695,-0.9799995422363246,-1.0199995040893555,2,-0.03061223231999699,-1.050001192094023,14.739999771118164,2.6923082566115246,14.600000381469727,1.0404049745205137,14.760000228881836,-0.03061223231999699
3245,2004-02-12,14.470000267028807,14.979999542236328,14.239999771118164,14.649999618530273,568700.0,-0.015646227566027848,-1.3124980442236425,-4.4999880790599205,26.708079439705372,31.699514346790913,0.0879940962922845,1.092271642269381,-0.13537622004162841,0.09873536049651932,21.208267925952782,0.7399997711181641,-0.8400651284193508,-0.8584997653961199,-2.7371584576941164,1.0201589269018765,-1.7978291115451182,0.08082958075287827,-0.9800004959106428,58.536628860831584,26.10272352785057,0.9393293461489984,2,-0.17000055313110174,0.7599992752075213,-0.1275000572204572,-0.7499999999999964,-0.9300003051757795,3,-0.008293011979585874,-3.6250305475916353,14.699999809265135,-1.050001192094023,14.739999771118164,2.6923082566115246,14.600000381469727,-0.008293011979585874
3246,2004-02-13,13.949999809265135,14.550000190734865,13.949999809265135,14.550000190734865,211800.0,-0.03593645115187316,1.0,3.3333474618926133,25.14619752583799,29.313531068040106,0.52002210785529,1.4935241313105543,0.41673279712817113,0.5306514847510968,19.3714327233535,0.6000003814697301,-0.9678188601198876,-1.2545001983642603,-3.154300336417185,0.6452999396886643,-2.2044002673907226,-0.304600129337798,-0.4302000427246071,0.0,-27.0607762759506,0.9499000690264624,2,0.30000019073486506,1.2799997329711932,0.39250040054321467,-0.22999954223632457,-0.6300001144409144,4,0.01218638556403695,-1.3124980442236425,14.470000267028807,-3.6250305475916353,14.699999809265135,-1.050001192094023,14.739999771118164,0.01218638556403695
3247,2004-02-17,14.399999618530273,14.529999732971193,13.949999809265135,14.020000457763672,346100.0,0.032258051284435485,-1.2307669735538993,-0.633331531949655,35.010053875879976,29.75235908958954,-0.03387077667952276,0.9504906396024158,0.016660620425369643,-0.007785896569874495,17.401987207643685,0.5799999237060582,-0.9869615224182429,-0.7145003318786625,-2.5860654859303374,1.1570648221730107,-1.6502829089045008,0.2212822451471741,-0.85099585647583,43.68931319691167,12.660023864484025,0.9357825770258368,2,-0.16499996185302734,0.8299999237060547,0.09750080108642578,-0.6149992942810059,-1.4600000381469727,1,-0.030555527224952028,1.0,13.949999809265135,-1.3124980442236425,14.470000267028807,-3.6250305475916353,14.699999809265135,-0.030555527224952028
3248,2004-02-18,14.449999809265135,14.859999656677244,14.350000381469727,14.609999656677244,416100.0,0.003472235559681458,-1.8333395145780422,-0.4210531599315361,38.00424516678467,31.035985749360854,-0.12000609246712379,0.8138396678776747,0.013685148442480255,-0.1337376893095925,15.965341352834429,0.5099992752075178,-1.0111843443108324,-0.583000135421754,-2.4191641470346834,1.2531638761911754,-1.5010821412282187,0.3350818703847107,-0.8723761316070533,48.54370190540466,14.486334813149348,0.9180820058064649,2,-0.21500015258788885,0.7799997329711932,0.25499987602234064,-0.48000001907348455,-0.9499998092651349,2,-0.014532874804075946,-1.2307669735538993,14.399999618530273,1.0,13.949999809265135,-1.3124980442236425,14.470000267028807,-0.014532874804075946
3249,2004-02-19,14.079999923706055,14.65999984741211,14.050000190734865,14.539999961853027,413700.0,-0.025605528750377027,-1.346154763149265,2.875002980235081,40.774483413780125,33.43772028758998,0.3231704755521516,1.0676732317684348,0.42641274056466827,0.1660102622241979,14.599471628644366,0.6099996566772443,-1.0903902780827917,-0.844500017166137,-2.633724589410157,0.9447245550778813,-1.739112303288147,0.05011226895587306,-0.47432872875640797,12.621373606177,-24.31308106079821,0.8946122861220094,2,0.2849998474121094,1.1499996185302734,0.7124998569488525,-0.1100001335144043,-0.8099994659423828,3,-0.004971569261613573,-1.8333395145780422,14.449999809265135,-1.2307669735538993,14.399999618530273,1.0,13.949999809265135,-0.004971569261613573
3250,2004-02-20,14.199999809265135,14.369999885559082,14.0,14.220000267028807,260700.0,0.008522719191002226,1.3125014901175147,0.043479252402326134,42.63392952175782,34.21289395595139,0.29887511910867026,0.7963303096405756,0.3481921190650592,-0.008130181979888462,12.517875310906168,0.36999988555908203,-1.0635753276541475,-0.6025001525878917,-2.2241026018539625,1.019102296678179,-1.413301377220927,0.2083010720451437,-0.5668420473697537,27.472532079094197,-12.221855888858268,0.810801224633035,2,0.2649998664855975,1.0299997329711932,0.7225000858306903,-0.09999990463256658,-0.3999996185302699,4,-0.03661968387845116,-1.346154763149265,14.079999923706055,-1.8333395145780422,14.449999809265135,-1.2307669735538993,14.399999618530273,-0.03661968387845116
3251,2004-02-23,14.010000228881836,14.449999809265135,13.979999542236328,14.1899995803833,450100.0,-0.013380252319392882,-2.9166570637251055,8.999761586877742,38.530066767839706,34.56340170227138,0.41493386479338135,0.8146619015134391,0.5847497719291432,0.12160357367184282,10.275656253312821,0.4700002670288068,-0.9375630124691199,-0.6569997787475579,-2.039188828451042,0.7251892709559264,-1.3480943035993,0.03409474610418428,-0.34990563137963626,6.593453810715724,-34.04874254659844,0.6910945248517422,2,0.4549994468688965,1.2199993133544922,0.9124996662139893,0.08999967575073242,-0.09000015258789062,0,-0.033547484607451716,1.3125014901175147,14.199999809265135,-1.346154763149265,14.079999923706055,-1.8333395145780422,14.449999809265135,-0.033547484607451716
3252,2004-02-24,13.850000381469727,14.329999923706055,13.289999961853027,14.039999961853027,429800.0,-0.011420402912076133,1.7013003419605823,1.055557027280482,41.092634642532886,35.241466248741894,0.5111064525378328,0.8073440531859184,0.8013693043060393,0.22346781138653782,8.474507805844143,1.0399999618530273,-0.7759323796338524,-0.6844996452331547,-1.811311236594518,0.4423119461282088,-1.2479054409138364,-0.12109384955247293,1.1299991607666016,35.668823469382836,-8.283689874617757,0.563405795680682,2,0.28499937057495117,1.2799992561340332,1.0874998569488525,0.2649998664855957,-0.2700004577636719,1,-0.03826719653774213,-2.9166570637251055,14.010000228881836,1.3125014901175147,14.199999809265135,-1.346154763149265,14.079999923706055,-0.03826719653774213
3253,2004-02-25,14.300000190734865,14.600000381469727,13.710000038146973,13.890000343322756,376100.0,0.03249096006287511,-1.3116878291412866,-2.1578986994865206,56.041136966564295,38.215647480075866,-0.008795942083480668,0.24466176257262795,0.39891137424122114,-0.2813637141502081,7.061879061563042,0.8900003433227539,-0.7464354611665911,-0.15499982833862092,-1.086585885269841,0.7765862285925991,-0.6207928568042309,0.3107932001269891,0.6461993598937976,73.72265060224204,24.081317588689515,0.4657930284656099,2,-0.16500043869018732,0.8299994468688947,0.6574995517730695,-0.16500043869018732,-0.7700004577636719,2,-0.09510493651830332,1.7013003419605823,13.850000381469727,-2.9166570637251055,14.010000228881836,1.3125014901175147,14.199999809265135,-0.09510493651830332
3254,2004-02-26,15.15999984741211,15.350000381469727,14.34000015258789,14.34000015258789,495100.0,0.06013983532912448,-1.463416109193424,2.0,64.54352897298145,42.41958631710654,-0.8903079755143253,-0.6834578104942608,-0.4009610193232742,-1.1990957672569724,6.090773648705123,1.0500001907348615,-0.6810702466997629,0.7259998321533203,-0.11315760634719041,1.565157270653831,0.30642111290306495,1.1455785514035757,-1.869999885559082,90.77667498276674,35.66188454152217,0.4195787192502551,2,-0.8399996757507324,-0.03000020980834961,-0.1875002384185791,-1.0250000953674316,-1.25,3,-0.10949867177574413,-1.3116878291412866,14.300000190734865,1.7013003419605823,13.850000381469727,-2.9166570637251055,14.010000228881836,-0.10949867177574413
3255,2004-02-27,14.15999984741211,17.0,13.789999961853027,15.449999809265135,5620700.0,-0.0659630613499449,-2.1625620299453776,-1.5731712706668257,43.67087919958923,44.477884280856685,0.06827377610481733,0.2730475565419379,0.6597467484266186,-0.2611535096596871,6.558471328269682,3.2100000381469727,-0.6478801028124899,-0.23750014305114675,-1.0564049942672629,0.5814047081649694,-0.6469525686592039,0.17195228255691042,-0.8287998771667482,23.45013144510962,-27.533469306211117,0.4094524256080578,2,0.9850001335144043,0.9850001335144043,0.8749997615814209,-0.02500009536743164,0.38000011444091797,4,-0.06285306491801235,-1.463416109193424,15.15999984741211,-1.3116878291412866,14.300000190734865,1.7013003419605823,13.850000381469727,-0.06285306491801235
3256,2004-03-01,14.850000381469727,15.399999618530273,14.119999885559082,14.239999771118164,1025800.0,0.048728851800356576,-2.011762725936564,-0.4728687041783511,52.37191716096687,46.406980201421895,-0.5371198863772406,-0.44031572401256724,0.036499706863281745,-1.0174937132108095,7.335667580287494,1.2799997329711914,-0.5685233340908944,0.4530003547668464,-0.3647269387572738,1.2707276482909666,0.04413670800478542,0.8618640015289074,-1.3720484100341803,42.048528398287296,-5.892896268545542,0.4088636467620603,3,0.2949995994567871,0.2949995994567871,0.4349992275238037,-0.46500062942504883,-0.9800004959106445,0,-0.07070708173483164,-2.1625620299453776,14.15999984741211,-1.463416109193424,15.15999984741211,-1.3116878291412866,14.300000190734865,-0.07070708173483164
3257,2004-03-02,14.979999542236328,15.199999809265135,14.850000381469727,14.899999618530273,619900.0,0.008754152015296723,-2.8889171461571683,0.131147284688696,52.28136737359459,47.99332711328965,-0.6439077339550288,-0.6061163426049703,-0.0277275942364259,-1.1529152700152103,8.14121147987411,0.3499994277954084,-0.4461212943404611,0.5859995365142829,-0.22217966029260516,1.394178733321171,0.181909938110838,0.9900891349177279,-1.3611656496582043,38.60180908251602,-3.539052472364169,0.40408959840344433,3,0.16500043869018555,0.16500043869018555,0.30500006675720215,-0.5949997901916504,-1.2299995422363281,1,-0.07076098119720886,-2.011762725936564,14.850000381469727,-2.1625620299453776,14.15999984741211,-1.463416109193424,15.15999984741211,-0.07076098119720886
3258,2004-03-03,15.0,15.199999809265135,14.770000457763672,14.899999618530273,335000.0,0.001335144083768558,-1.3888938927536287,1.2500059604701619,52.86259788586374,49.33645094352117,-0.6455752123741085,-0.6267469756074142,0.01834277238596904,-1.1773188357425983,9.053011745676764,0.42999935150146307,-0.2571518914761821,0.5860000133514411,-0.26243874115867705,1.4344387678615593,0.16178063609638116,1.0102193906065011,-1.2459194631250003,37.694704790267416,0.5416454834448317,0.4242193772550592,3,0.14499998092651367,0.14499998092651367,0.33499956130981445,-0.6150002479553223,-1.5,2,-0.09466667175292964,-2.8889171461571683,14.979999542236328,-2.011762725936564,14.850000381469727,-2.1625620299453776,14.15999984741211,-0.09466667175292964
3259,2004-03-04,15.140000343322756,15.4399995803833,14.90999984741211,15.09000015258789,414900.0,0.009333356221516986,-1.585359499624346,0.5000000000000178,56.5048555914763,50.87766495126767,-0.6921935763675613,-0.6994336567389574,-0.06581523578950232,-1.3195158472627266,9.237769324244608,0.5299997329711914,-0.15528213797429657,0.6605003356933619,-0.20028203916766252,1.5212827105543862,0.23010914826284967,1.090891523123874,-1.256083027922756,42.056086150361516,7.293629888617225,0.43039118743051175,3,0.004999637603757989,0.004999637603757989,0.43249940872192205,-0.755000591278078,-1.8200006484985352,3,-0.1063408569248564,-1.3888938927536287,15.0,-2.8889171461571683,14.979999542236328,-2.011762725936564,14.850000381469727,-0.1063408569248564
3260,2004-03-05,15.979999542236328,16.0,15.050000190734865,15.149999618530273,494800.0,0.055482112276439954,1.1839055008319936,16.599935150393275,68.55576180730232,54.21385328898574,-1.4004154598480625,-1.4408229797448548,-0.8638831014968655,-2.150462607622046,9.368346647237818,0.9499998092651349,-0.05243198794526194,1.3909995555877686,0.3593143177605871,2.42268479341495,0.8751569366741769,1.9068421745013602,-1.9714389194523285,98.93614592839428,57.30716831274658,0.5158426189135907,3,-0.8349995613098145,-0.8349995613098145,-0.4399998188018799,-1.5949997901916504,-3.3799991607666016,4,-0.12953690576480026,-1.585359499624346,15.140000343322756,-1.3888938927536287,15.0,-2.8889171461571683,14.979999542236328,-0.12953690576480026
3261,2004-03-08,15.4399995803833,16.450000762939453,15.4399995803833,15.970000267028807,709700.0,-0.033792238881219405,-2.811320279408219,-0.6385551028474629,59.3525201450889,56.242729455936406,-0.7110083119499624,-0.8930544902107229,-0.3115405607418573,-1.6006262664666053,10.714840233569213,1.0100011825561523,0.05398459654276522,0.8169996261596673,-0.2810961238650087,1.9150953761843432,0.2679517511473293,1.3660475011720052,-1.3117813825106612,39.88089291147634,-1.4260204190829668,0.5490478750123375,3,-0.08499956130981445,-0.2949995994567871,0.06500005722045898,-1.054999828338623,-2.8299999237060565,0,-0.058290132317991294,1.1839055008319936,15.979999542236328,-1.585359499624346,15.140000343322756,-1.3888938927536287,15.0,-0.058290132317991294
3262,2004-03-09,14.90999984741211,16.129999160766598,14.75,15.460000038146973,635900.0,-0.03432640850875168,-2.1724122811344477,1.0377348644884568,53.80794856220131,55.994597411007184,-0.0165786186282304,-0.3569400923798476,0.24714176794341647,-1.0583433829172098,11.821501799134241,1.379999160766598,0.13764570269232834,0.27149991989135813,-0.8339557172441587,1.376955557026875,-0.2812278986764003,0.8242277384591166,-0.666910377454375,9.41175150624376,-29.70001494525328,0.5527278185677589,3,0.4850001335144043,0.2350001335144043,0.6574997901916504,-0.5250000953674316,-2.510000228881836,1,-0.06975184255508482,-2.811320279408219,15.4399995803833,1.1839055008319936,15.979999542236328,-1.585359499624346,15.140000343322756,-0.06975184255508482
3263,2004-03-10,14.390000343322756,15.170000076293945,14.369999885559082,14.899999618530273,512700.0,-0.034875889296511864,-1.9090905938267817,0.927271087899261,52.50404310301398,54.65687675878857,0.5783496179314032,0.1428161543987283,0.7868266100694346,-0.525606697186733,12.841645456303155,0.8000001907348633,0.2537809589448141,-0.23099961280822612,-1.340762757957794,0.8787635323413419,-0.7858811853830101,0.32388195976655787,-0.03663445216333017,0.9615600638045383,-39.7866968239759,0.5548815725747838,3,1.004999637603758,0.754999637603758,1.177499294281004,-0.005000591278077948,-1.950000762939455,2,-0.04447535288765492,-2.1724122811344477,14.90999984741211,-2.811320279408219,15.4399995803833,1.1839055008319936,15.979999542236328,-0.04447535288765492
3264,2004-03-11,14.25,15.0,14.119999885559082,14.260000228881836,488500.0,-0.009729002083569638,-5.518508314613092,0.01960831979176218,50.40257814641594,55.404843308435986,0.6433463797380536,0.26074353389816096,0.9249814809970367,-0.3743523174873893,13.75147406404863,0.880000114440918,0.3705865641224264,-0.3484999656677239,-1.469707269032721,0.7727073376972733,-0.9091036173502225,0.2121036860147747,2.75,5.579401952289288,-35.32598598557203,0.560603651682499,3,1.0350003242492676,0.8949999809265137,1.3399996757507324,0.13499975204467773,-1.260000228881836,3,-0.052631578947368474,-1.9090905938267817,14.390000343322756,-2.1724122811344477,14.90999984741211,-2.811320279408219,15.4399995803833,-0.052631578947368474
3265,2004-03-12,14.350000381469727,14.729999542236328,14.329999923706055,14.600000381469727,547900.0,0.007017570629454406,-1.7586093499250217,24.99942780850658,52.777779509212934,55.44993912490777,0.6404858175269368,0.15946812572556546,0.81329869256599,-0.4576127643784673,14.430443672841706,0.4799995422363281,0.3873385460642975,-0.24249958992004395,-1.3678788245722089,0.882879644732121,-0.8051892072461264,0.3201900274060385,2.5923996162414547,9.871262201808051,-33.913076540812135,0.5626896173260821,3,0.934999942779541,0.7949995994567871,0.9449992179870605,0.03499937057495117,-1.640000343322754,4,-0.07177704942611396,-5.518508314613092,14.25,-1.9090905938267817,14.390000343322756,-2.1724122811344477,14.90999984741211,-0.07177704942611396
3266,2004-03-15,14.119999885559082,14.489999771118164,14.020000457763672,14.329999923706055,495700.0,-0.016027908696618964,-1.292685763464871,0.8400001525878906,52.18093313725747,55.43877976531476,0.8448958449284678,0.4246285404230754,1.0457893793076352,-0.21140114309062952,14.607500754093945,0.4699993133544922,0.2760500361034186,-0.4810000896453861,-1.5883703624294405,0.6263701831386683,-1.0346852260374142,0.072685046746642,2.7659521099090583,4.739312287400561,-38.41626873383746,0.5536851363920273,3,1.1150007247924805,1.0250000953674316,1.049999713897705,0.3149995803833008,-1.3499994277954102,0,-0.10764869096379392,-1.7586093499250217,14.350000381469727,-5.518508314613092,14.25,-1.9090905938267817,14.390000343322756,-0.10764869096379392
3267,2004-03-16,13.960000038146973,14.31999969482422,13.65999984741211,14.100000381469727,574900.0,-0.011331434044538846,1.2758655842991966,0.6666681804351479,47.11864258838216,54.80056251003903,0.9442957947705128,0.5796958822414133,1.195510649592487,-0.046494298782331356,14.628255055195313,0.6599998474121112,0.3565923350225333,-0.6189999580383301,-1.7601514696685232,0.522151553591863,-1.1895757138534275,-0.048424202223232626,2.81131389581299,19.86755928884959,-18.619211163763616,0.5705757558150969,3,1.0950002670288086,1.184999942779541,1.182499885559082,0.6249995231628418,-0.4300003051757795,1,-0.0967048981218287,-1.292685763464871,14.119999885559082,-1.7586093499250217,14.350000381469727,-5.518508314613092,14.25,-0.0967048981218287
3268,2004-03-17,14.239999771118164,14.489999771118164,13.869999885559082,14.06999969482422,575100.0,0.020057287407311275,-1.1754393596659127,-1.2142832814490239,41.353382245594815,53.11706547160775,0.609218636350386,0.2984589555875594,0.9069845232461269,-0.31096743851083275,15.255034772235401,0.619999885559082,0.3416283063288379,-0.32850022315978933,-1.4784798360614104,0.8214793897418318,-0.9034900296105999,0.24648958329102122,2.344635317648926,43.283571467206414,10.9397405770939,0.5749898064508105,3,0.8150005340576172,0.9050002098083496,0.8524999618530273,0.3449997901916504,-0.6499996185302734,2,-0.12921349593837872,1.2758655842991966,13.960000038146973,-1.292685763464871,14.119999885559082,-1.7586093499250217,14.350000381469727,-0.12921349593837872
3269,2004-03-18,14.010000228881836,14.34000015258789,13.420000076293945,14.100000381469727,370800.0,-0.016151653506541352,2.2280721714339253,-0.5294124246878176,48.351652267230065,50.87216441159973,0.7398769432908789,0.5512060294311691,1.131089710617104,-0.06406635352173495,15.51087066408703,0.9200000762939453,0.30891597358492895,-0.5549997806549065,-1.711646198360624,0.6016466370508109,-1.1333229895077643,0.0233234281979513,2.399156745403957,45.03819794792499,11.091454990296747,0.5783232088528584,3,0.9250001907348633,1.1349997520446777,0.8549995422363281,0.6699995994567871,1.2899999618530291,3,-0.11206285673443128,-1.1754393596659127,14.239999771118164,1.2758655842991966,13.960000038146973,-1.292685763464871,14.119999885559082,-0.11206285673443128
3270,2004-03-19,13.68000030517578,14.270000457763672,13.520000457763672,14.25,241500.0,-0.02355459802389981,1.4590139330114815,6.333319204848916,36.038180671040955,48.281682247816626,0.7926696024506885,0.8856596767650782,1.4325411309060918,0.2788523609766713,15.710521098349536,0.75,0.2578019249550696,-0.8589997291564959,-2.072188333434932,0.35418887512194,-1.4655940312957139,-0.252405427017278,2.490024117270666,24.29909374175545,-8.266627721716567,0.6065943021392175,3,1.0949993133544922,1.4649996757507342,1.0849993228912371,0.9999995231628436,0.38000011444091975,4,-0.050438634405333804,2.2280721714339253,14.010000228881836,-1.1754393596659127,14.239999771118164,1.2758655842991966,13.960000038146973,-0.050438634405333804
3271,2004-03-22,13.539999961853027,13.770000457763672,13.270000457763672,13.670000076293945,391400.0,-0.01023394299704683,2.030294973571732,0.2280704983201931,32.8571470740703,45.95381541580207,0.7094144163178147,1.0420709059467956,1.535652354812715,0.42438235035921146,16.17039006135124,0.5,0.16193320905610342,-0.9755000591278069,-2.248564463044108,0.29756434478849414,-1.6120322610859574,-0.3389678571696564,2.410022512901218,22.13111934849937,-9.271575385450056,0.6365322019581501,3,0.6800003051757812,1.5950002670288086,1.2249996662139893,1.1399998664855957,0.21000003814697266,0,-0.061299846827508,1.4590139330114815,13.68000030517578,2.2280721714339253,14.010000228881836,-1.1754393596659127,14.239999771118164,-0.061299846827508
3272,2004-03-23,13.31999969482422,14.039999961853027,13.279999732971193,13.460000038146973,266300.0,-0.016248173386161358,-5.909084603813921,1.0769247698345608,30.90908578604663,43.554375713916805,0.7600855843541545,1.286277078515452,1.7189926666236026,0.6486891106864991,15.584922743241936,0.7600002288818342,-0.10308627480073795,-1.1690002918243394,-2.520068318606979,0.18206773495830042,-1.8445343052156584,-0.4934662784330204,2.3620205782309682,4.098300426339707,-25.41345867025133,0.6755340133913195,3,0.8150005340576154,1.8150005340576154,1.4200000762939435,1.3600001335144025,-0.29999923706054865,1,-0.04129123495958209,2.030294973571732,13.539999961853027,1.4590139330114815,13.68000030517578,2.2280721714339253,14.010000228881836,-0.04129123495958209
3273,2004-03-24,12.9399995803833,13.510000228881836,12.890000343322756,13.5,493400.0,-0.02852853777380915,1.1379274057631377,3.9999931880573527,26.29309210850839,40.87554393192707,1.020041035455849,1.6434244787810783,2.0652208227300477,1.0341828585097321,15.611673127534054,0.6199998855590803,-0.29702332262683484,-1.48100037574768,-2.998739630412837,0.03673887891747718,-2.2398700030802594,-0.7221307484151005,2.5008187111427365,3.4482236991386155,-23.465652584710085,0.7588696273325788,3,0.8700003623962402,2.005000591278076,1.7925000190734863,1.7400002479553223,-0.4099998474121076,2,0.045595067366332565,-5.909084603813921,13.31999969482422,2.030294973571732,13.539999961853027,1.4590139330114815,13.68000030517578,0.045595067366332565
3274,2004-03-25,13.5,13.630000114440918,12.800000190734865,12.93000030517578,584100.0,0.04327669534592915,-1.0000000000000042,-1.0178558352052047,21.559642258440448,37.406862015174575,0.3827112264816499,1.0041688109795004,1.4524361799562868,0.48187052430962396,16.584499606782398,0.8299999237060529,-0.4175075523539693,-0.8379999637603763,-2.3670945854361385,0.6910946579153858,-1.6025472745982583,-0.07345265292249437,1.6347201377416436,47.61902599378354,28.583835617050106,0.7645473108378813,3,0.14499998092651367,1.4000000953674316,1.232499599456787,1.179999828338623,-0.2700004577636719,3,0.006666677969473289,1.1379274057631377,12.9399995803833,-5.909084603813921,13.31999969482422,2.030294973571732,13.539999961853027,0.006666677969473289
3275,2004-03-26,13.270000457763672,13.670000076293945,13.050000190734865,13.670000076293945,145700.0,-0.01703700312861689,2.100002384188056,-0.7017540924361853,23.20988863674735,34.18785707067346,0.4955101559071462,1.2269810756786086,1.6284696191516588,0.7099958421615362,15.77160390772449,0.6199998855590803,-0.505457220098311,-1.023499536514283,-2.6245158701296276,0.5775167971010617,-1.8240077033219553,-0.2229913697066106,1.5378588873970234,37.90325433729612,20.616559687141176,0.800508166807672,3,0.3749995231628418,1.6299996376037598,1.5274991989135742,1.4099993705749512,-0.1100006103515625,4,0.15297661363557324,-1.0000000000000042,13.5,1.1379274057631377,12.9399995803833,-5.909084603813921,13.31999969482422,0.15297661363557324
3276,2004-03-29,13.800000190734865,14.140000343322756,13.34000015258789,13.34000015258789,399700.0,0.0399396921392805,-2.4782614104012763,-1.1500011920940367,36.29630118022492,32.985374691989314,-0.09460369180011163,0.647481350584604,1.0363322194712143,0.19172309562184253,14.79946755209815,0.8699998855590838,-0.5607334833725677,-0.4409997940063466,-2.0340225765781064,1.1520229885654132,-1.2375111852922256,0.3555115972795324,0.7267588728062133,74.62685717376513,54.0165212049223,0.7965113912858797,3,-0.15500020980835139,1.0999999046325666,1.0474994182586652,0.879999637603758,-0.5200004577636719,0,0.01884059603538235,2.100002384188056,13.270000457763672,-1.0000000000000042,13.5,1.1379274057631377,12.9399995803833,0.01884059603538235
3277,2004-03-30,13.920000076293945,13.9399995803833,13.59000015258789,13.800000190734865,172600.0,0.008695643760907146,3.375023096959546,0.2608692947993607,43.56164118701862,33.23073679659197,-0.24683120638889022,0.4679913994040348,0.8617226393722213,0.0880991719233517,13.774795739845095,0.34999942779541016,-0.6445586171262647,-0.2679999351501472,-1.82768399117057,1.2916841208702756,-1.0478419631603586,0.5118420928600642,0.36501274505426373,83.58207149425077,57.98767096168795,0.7798420280102116,3,-0.34999990463256836,0.9800000190734863,0.927499532699585,0.7599997520446777,-1.2100000381469727,1,-0.012212649092111616,-2.4782614104012763,13.800000190734865,2.100002384188056,13.270000457763672,-1.0000000000000042,13.5,-0.012212649092111616
3278,2004-03-31,13.579999923706055,14.119999885559082,13.40999984741211,14.0600004196167,397800.0,-0.024425298184223343,1.3666690508547314,-4.000007947293608,41.29870117002203,32.44707556356885,-0.01150768129669899,0.7337751616657222,1.145904909926566,0.441866093588704,12.820368822945822,0.7100000381469727,-0.7215502939572858,-0.5370000839233402,-2.0701027720631053,0.9961026042164249,-1.3035514279932219,0.22955126014654148,-0.7799997329711896,58.208928668015915,28.840077415275317,0.7665513440698823,3,-0.04499959945678711,1.320000171661377,1.052499771118164,1.0999999046325684,-1.0900001525878906,2,-0.04123707430696033,3.375023096959546,13.920000076293945,-2.4782614104012763,13.800000190734865,2.100002384188056,13.270000457763672,-0.04123707430696033
3279,2004-04-01,13.529999732971193,13.770000457763672,13.420000076293945,13.550000190734865,433700.0,-0.003681899191146365,-1.9166726271367853,0.04166757729224326,39.21051832447464,32.79955752506148,-0.041075451411183295,0.6924774007168235,1.1328749191857526,0.5006919200276094,11.569276402678804,0.35000038146972656,-0.7549291924283317,-0.5065002441406232,-1.9814027626796094,0.9684022743983629,-1.2439515034101163,0.23095101512886984,-0.7035995483398434,44.03664908639763,11.697453232008499,0.7374512592694932,4,-0.05999946594238281,1.3700003623962385,1.1024999618530256,1.1500000953674299,-1.3899993896484375,3,-0.07390983146607943,1.3666690508547314,13.579999923706055,3.375023096959546,13.920000076293945,-2.4782614104012763,13.800000190734865,-0.07390983146607943
3280,2004-04-02,13.90999984741211,14.170000076293945,13.59000015258789,13.789999961853027,551700.0,0.028085744415419,-1.2307710647600498,-5.999856952126645,47.34177154066697,34.408960243572224,-0.4302662212884698,0.15752299319241203,0.6803879424454529,0.13644719553541762,9.934363312254828,0.6400003433227521,-0.7681824270585391,-0.02300014495849645,-1.1798943194857259,1.133894029568733,-0.601447232222112,0.5554469423051192,-1.0577276687622046,68.67466833961839,31.487509803050557,0.5784470872636148,4,-0.4249997138977051,0.9900002479553223,0.815000057220459,0.7999997138977051,-1.2200002670288086,4,-0.04888571622107474,-1.9166726271367853,13.529999732971193,1.3666690508547314,13.579999923706055,3.375023096959546,13.920000076293945,-0.04888571622107474
3281,2004-04-05,14.539999961853027,14.59000015258789,13.920000076293945,14.0,236300.0,0.045291166164759256,1.0937491152440286,4.500003973646774,56.56108499654564,37.25918237807211,-1.009677269303527,-0.5727238095482825,-0.018851931225331242,-0.4693436846743637,8.02959869393692,0.6800003051757812,-0.7997733742987663,0.6519999504089355,-0.312018051336608,1.616017952154479,0.16999094953616378,1.1340089512817073,-1.635018667297361,95.76269679630168,54.05553059041629,0.48200900087277176,4,-0.8449997901916504,0.08500051498413086,0.6050000190734863,0.2849998474121094,-1.9099998474121094,0,-0.09491059959157289,-1.2307710647600498,13.90999984741211,-1.9166726271367853,13.529999732971193,1.3666690508547314,13.579999923706055,-0.09491059959157289
3282,2004-04-06,13.869999885559082,14.479999542236328,13.65999984741211,14.479999542236328,359000.0,-0.04607978528553991,1.688525102754557,-1.1296290736466212,46.153847678992854,39.465932997014825,-0.28324088863944574,0.016197635788095965,0.5797876730773464,0.22201374550145303,6.948824201805881,0.880000114440918,-0.7599529899816133,0.03399987220764089,-0.8015372957338549,0.8695370401491367,-0.383768711763107,0.4517684561783888,-0.8639174595214829,38.98304399831895,-2.4204240665243475,0.41776858397074784,4,-0.17499971389770508,0.7550005912780762,1.2750000953674316,0.9549999237060547,-1.5399999618530273,1,-0.04253786283027838,1.0937491152440286,14.539999961853027,-1.2307710647600498,13.90999984741211,-1.9166726271367853,13.529999732971193,-0.04253786283027838
3283,2004-04-07,13.75,13.979999542236328,13.359999656677244,13.75,251900.0,-0.008651758222725126,1.6956570414476053,-0.0,47.23404056726974,42.318643920218086,-0.04052049138647007,0.0904281980122601,0.6452264999466806,0.34835991263580723,6.1725157657048415,0.6199998855590838,-0.6934403169925929,-0.05399999618530238,-0.8482001327041377,0.740200140333533,-0.45110006444472006,0.3431000720741153,-0.6488825103693827,31.707332201847127,-8.85482218545631,0.3971000682594177,4,0.07000017166137695,0.8750004768371582,1.3949999809265137,1.0749998092651367,-1.800000190734865,2,-0.0756363608620384,1.688525102754557,13.869999885559082,1.0937491152440286,14.539999961853027,-1.2307710647600498,13.90999984741211,-0.0756363608620384
3284,2004-04-08,13.5,14.149999618530273,13.470000267028807,14.109999656677244,156900.0,-0.018181818181818188,-1.0298514685891953,-100.0,48.05194510304843,45.07887241647376,0.23409734538629579,0.296564136480292,0.8466292576467289,0.6053926162723062,5.782849007095152,0.6799993515014666,-0.5972154564872589,-0.26649999618530273,-1.0426518823382303,0.5096518899676248,-0.6545759392617665,0.12157594689116102,-0.3095495505919459,11.382137144514292,-29.946809146732466,0.38807594307646365,4,0.4650001525878906,1.1250004768371582,1.6449999809265137,1.3550000190734863,-2.239999771118164,3,-0.07481483176902493,1.6956570414476053,13.75,1.688525102754557,13.869999885559082,1.0937491152440286,14.539999961853027,-0.07481483176902493
3285,2004-04-12,13.31999969482422,13.699999809265135,13.300000190734865,13.470000267028807,256000.0,-0.013333355938946578,-3.210531599315402,0.24590271578456444,47.6394825192142,46.33922589858368,0.4715214161054746,0.416813104460628,0.9971828834192387,0.7987952185088698,5.271100797347432,0.3999996185302699,-0.43663114741024245,-0.39500026702880753,-1.144357965758097,0.35435743170048184,-0.7696791163934531,-0.020321417664161956,-0.04557626322537622,1.5503492000594403,-40.463465739398075,0.3746788493646447,4,0.6250004768371564,1.3050007820129377,1.8250002861022931,1.5550003051757795,-2.170000076293947,0,-0.0885885419321728,-1.0298514685891953,13.5,1.6956570414476053,13.75,1.688525102754557,13.869999885559082,-0.0885885419321728
3286,2004-04-13,12.600000381469727,13.350000381469727,12.56999969482422,13.350000381469727,410300.0,-0.05405400374252756,1.0800018310546828,4.99998092658655,43.02326226118403,46.279406017935386,1.1213184748047293,1.0720644665875483,1.6797290954727249,1.5321379179889387,5.293365387399766,0.780000686645506,-0.3108737915604358,-1.0389996051788337,-1.9133089283163471,-0.1646902820413203,-1.4761542667475904,-0.601844943610077,1.989999771118164,1.5707167037816518,-43.370372962627535,0.437154661568757,4,0.9799995422363281,1.9099998474121094,2.544999599456787,2.314999580383301,-1.640000343322754,1,0.007142793348318577,-3.210531599315402,13.31999969482422,-1.0298514685891953,13.5,1.6956570414476053,13.75,0.007142793348318577
3287,2004-04-14,12.609999656677244,13.130000114440918,12.510000228881836,12.600000381469727,326100.0,0.0007935932464115947,-5.526328998288402,-0.013332366943357007,46.55532367394443,46.86347518503788,1.0124206652428747,1.007390278509499,1.6258178739643832,1.5409447967560705,5.82087190704145,0.619999885559082,-0.18222719549139121,-0.9615003108978293,-1.93435886166084,0.011358239865181474,-1.4479295862793347,-0.4750710355163239,1.9396004867553724,6.097528354376095,-42.27072940067726,0.4864292753815052,4,0.940000534057619,1.7100000381469727,2.6400003433227557,2.5150003433227557,-1.549999237060545,2,0.0015860791679787045,1.0800018310546828,12.600000381469727,-3.210531599315402,13.31999969482422,-1.0298514685891953,13.5,0.0015860791679787045
3288,2004-04-15,12.399999618530273,12.699999809265135,12.100000381469727,12.640000343322756,389100.0,-0.016653453121687534,2.3333333333333566,-24.00181211254617,37.612604485363654,46.68592920291444,1.1593535095924992,1.130432052309878,1.8027450495681627,1.7719141993890144,6.351488793451654,0.5999994277954084,-0.16285173938277353,-1.0795003414154056,-2.1310051689853964,-0.027995513845414877,-1.6052527552004001,-0.5537479276304111,2.068016528320312,14.634114571218564,-32.43147833958227,0.5257524137849953,4,0.9450006484985352,1.2350006103515625,2.8700003623962402,2.7450003623962402,-1.2799997329711914,3,-0.005645136853037691,-5.526328998288402,12.609999656677244,1.0800018310546828,12.600000381469727,-3.210531599315402,13.31999969482422,-0.005645136853037691
3289,2004-04-16,12.4399995803833,12.600000381469727,12.289999961853027,12.350000381469727,289600.0,0.0032258034744816477,-1.9523844124231953,-0.3749955296651393,40.235281604381235,45.8963192099938,1.0599411766179045,1.0190268454128777,1.754278351446164,1.7499759831378157,6.852279736505159,0.3100004196166992,-0.19601091330875597,-0.9610003471374515,-2.078118991674561,0.156118297399658,-1.5195596694060054,-0.40244102486889766,1.8859356205444335,21.249957531675435,-25.860316291077282,0.5585593222685543,4,0.9050006866455078,1.1100006103515625,2.830000400543213,2.705000400543213,-1.3299999237060547,4,-0.03938905045389629,2.3333333333333566,12.399999618530273,-5.526328998288402,12.609999656677244,1.0800018310546828,12.600000381469727,-0.03938905045389629
3290,2004-04-19,12.989999771118164,13.0,12.43000030517578,12.43000030517578,398100.0,0.04421223547323594,-1.0357151372100166,6.2222716724417655,40.51521646734421,44.11344492897141,0.4086934297777436,0.43709306715414087,1.2033174245652702,1.2242932203341006,7.134122057661305,0.5699996948242205,-0.182011439906411,-0.37650012969970703,-1.4999400252039603,0.7469397658045462,-0.9382200774518328,0.18521981805241872,1.2023793406420893,71.199951171875,26.431437773562664,0.5617199477521265,4,0.3000001907348633,0.4250001907348633,2.2250003814697266,2.1550002098083496,-1.3899993896484375,0,-0.13317933585209074,-1.9523844124231953,12.4399995803833,2.3333333333333566,12.399999618530273,-5.526328998288402,12.609999656677244,-0.13317933585209074
3291,2004-04-20,12.710000038146973,13.600000381469727,12.710000038146973,12.960000038146973,723400.0,-0.02155502216356775,-6.120002746582031,-0.4464289971764387,36.34311269439726,43.02336326401635,0.4490289960110534,0.6869429707997519,1.4478121996573208,1.512698953651519,6.972984078355212,0.8900003433227539,-0.16321981273656405,-0.6149998664855953,-1.7722653820496763,0.5422656490784856,-1.1936326242676358,-0.03636710870355486,1.3568363497958487,40.66664377848308,0.7744157005251964,0.5786327577820404,4,0.41499996185302734,0.6350002288818359,2.505000114440918,2.434999942779541,-0.9600000381469727,1,-0.12273803421987528,-1.0357151372100166,12.989999771118164,-1.9523844124231953,12.4399995803833,2.3333333333333566,12.399999618530273,-0.12273803421987528
3292,2004-04-21,12.770000457763672,13.300000190734865,12.710000038146973,12.8100004196167,275600.0,0.004720725368734691,-6.374964982446542,0.15999984741210938,40.24096939279664,42.246355355741564,0.24203731595000377,0.6151651378164367,1.3574300594182063,1.4637741795728232,7.192297823419176,0.5900001525878924,-0.21364740171427954,-0.5274994850158699,-1.711104675687583,0.6561057056558433,-1.1193020803517264,0.0643031103199867,1.1788257697907643,44.66667175292969,6.798445391012649,0.5918025953358569,4,0.3549995422363281,0.5749998092651367,2.419999837875366,2.374999523162842,-0.9900007247924787,2,-0.14173847726969246,-6.120002746582031,12.710000038146973,-1.0357151372100166,12.989999771118164,-1.9523844124231953,12.4399995803833,-0.14173847726969246
3293,2004-04-22,13.529999732971193,13.670000076293945,12.75,12.880000114440918,383300.0,0.05951442818825203,-1.0219785287003618,-16.250005960470208,50.0,42.4628058998473,-0.6173743404743135,-0.10368231164387076,0.5707406270250441,0.7193823507537438,7.108483387829089,0.9200000762939453,-0.3524947638955389,0.20299978256225693,-0.9724706101251144,1.3784701752496282,-0.38473541378142784,0.7907349789059417,0.3078969438181609,89.85504842661041,50.5873321597091,0.5877351963436855,4,-0.6299996376037615,-0.1849994659423846,1.5700004100799543,1.6150002479553205,-2.300000190734865,3,-0.1825572329713625,-6.374964982446542,12.770000457763672,-6.120002746582031,12.710000038146973,-1.0357151372100166,12.989999771118164,-0.1825572329713625
3294,2004-04-23,13.59000015258789,13.760000228881836,13.050000190734865,13.529999732971193,325400.0,0.0044346209017640525,2.549995112426111,0.09230839204546823,46.47577351616436,42.33350489950842,-0.7412120322604654,-0.1650569898577281,0.4854864827319396,0.6774127829361927,7.242003080722245,0.7100000381469709,-0.3908287283493994,0.2585001945495602,-0.920442743868378,1.4374431329674984,-0.330971274659408,0.8479716637585284,-1.489999771118164,87.21803864317236,49.535665340882005,0.5894714692089689,4,-0.6599998474121094,-0.24499988555908203,1.5099999904632568,1.554999828338623,-2.2300004959106463,4,-0.18175130531977635,-1.0219785287003618,13.529999732971193,-6.374964982446542,12.770000457763672,-6.120002746582031,12.710000038146973,-0.18175130531977635
3295,2004-04-26,15.300000190734865,15.850000381469727,14.5,14.5,1517500.0,0.12582781596373604,-2.3750001490115764,13.333243264722668,56.761569157691625,43.85998344356482,-2.3923987972697898,-1.8078670812790865,-1.2230029002479466,-1.0055474793797945,8.187229847668352,2.260000228881836,-0.3884278863282873,1.8670002460479758,0.39678925660568076,3.3372112354902708,1.1318947513268292,2.6021057407691224,-3.1667998123168957,82.48407227392688,49.99426980651675,0.7351054947211473,4,-1.3249998092651385,-1.3249998092651385,-0.2599999904632586,-0.15500020980835139,-3.930000305175783,0,-0.2738562406420709,2.549995112426111,13.59000015258789,-1.0219785287003618,13.529999732971193,-6.374964982446542,12.770000457763672,-0.2738562406420709
3296,2004-04-27,14.0600004196167,15.300000190734865,14.029999732971193,15.210000038146973,762000.0,-0.08104573566404694,-1.0991725896886673,-1.4374991804363266,51.534738095399504,44.41325171261539,-1.032049634765075,-0.5769716551151731,0.020893500525112074,0.25056425535679594,9.260648793606679,1.2700004577636719,-0.4025285653685131,0.6140004634857181,-0.8743601385492656,2.102361065520702,-0.13017983753177376,1.35818076450321,-1.7781280410766591,42.99363802110779,10.857355147486906,0.7441803010174921,4,-0.08500003814697266,-0.08500003814697266,0.8999993801116943,1.0849995613098145,-3.200000762939453,1,-0.174964435613725,-2.3750001490115764,15.300000190734865,2.549995112426111,13.59000015258789,-1.0219785287003618,13.529999732971193,-0.174964435613725
3297,2004-04-28,13.75,14.050000190734865,13.670000076293945,13.949999809265135,5289200.0,-0.02204839334031472,-1.1111137602089707,0.17391293531100419,50.0,45.78962899201943,-0.6071864464976855,-0.29551124332420997,0.31676159955294025,0.5809454163118168,10.21029547899704,0.3900003433227539,-0.40907871509447524,0.31250004768371653,-1.1663741329001134,1.7913742282675464,-0.4269370426081984,1.0519371379756315,-1.3254025013427722,32.258060546621444,0.06472918664693594,0.7394370902919146,4,0.32000017166137695,0.22500038146972656,0.9275002479553223,1.385000228881836,-2.529999732971193,2,-0.1454545454545455,-1.0991725896886673,14.0600004196167,-2.3750001490115764,15.300000190734865,2.549995112426111,13.59000015258789,-0.1454545454545455
3298,2004-04-29,13.020000457763672,13.729999542236328,12.979999542236328,13.710000038146973,623000.0,-0.05309087579900573,1.0547984934529477,3.450001192094063,46.50146040096034,46.48587108052822,0.2458642822727981,0.4114802499518788,1.0222428827002155,1.3250522911691345,10.893880147223712,0.7700004577636719,-0.3457690116177048,-0.3894995212554928,-1.8781864464207843,1.0991874039097986,-1.1338429838381394,0.3548439413271538,-0.458386843793944,1.3937597153465757,-32.05100434262815,0.744343462582646,4,1.119999885559082,0.9549999237060547,1.614999771118164,2.114999771118164,-3.2900009155273438,3,-0.09523814755728988,-1.1111137602089707,13.75,-1.0991725896886673,14.0600004196167,-2.3750001490115764,15.300000190734865,-0.09523814755728988
3299,2004-04-30,12.529999732971193,13.079999923706055,12.210000038146973,13.079999923706055,739600.0,-0.03763446294660433,2.1636348503685516,0.7971022104525507,44.49093404097661,46.92761747759849,0.8381103562409962,0.8671831609712921,1.493454010898672,1.8259752285012727,11.307580405029194,0.869999885559082,-0.31459510713420435,-0.8295002460479726,-2.3675028541901,0.7085023620941548,-1.5985015501190372,-0.06049894197690797,3.3200006484985334,8.791199578077803,-27.502922039306995,0.7690013040710637,4,1.5000004768371564,1.4450006484985334,1.8475003242492658,2.4150004386901838,-2.5999994277954137,4,-0.10375101503905626,1.0547984934529477,13.020000457763672,-1.1111137602089707,13.75,-1.0991725896886673,14.0600004196167,-0.10375101503905626
3300,2004-05-03,13.229999542236328,13.710000038146973,12.390000343322756,12.59000015258789,896800.0,0.05586590775602085,-1.5384633724523629,-1.1636348503685554,54.40558877187816,48.93455926398525,0.1963868686585446,0.11976794568050053,0.7785427163605796,1.139482260013473,11.349528655321595,1.319999694824217,-0.19631180547029814,-0.09550042152404714,-1.6121794351914822,1.421178592143388,-0.8538399283577647,0.6628390853096704,2.5472008323669435,33.009691058917916,-7.35959087273357,0.7583395068337176,5,0.8000006675720215,0.7450008392333984,1.0425004959106445,1.6700005531311035,-3.419999122619629,0,-0.14134542330021793,2.1636348503685516,12.529999732971193,1.0547984934529477,13.020000457763672,-1.1111137602089707,13.75,-0.14134542330021793
3301,2004-05-04,13.15999984741211,13.630000114440918,12.899999618530273,13.270000457763672,443500.0,-0.005290982407123113,-1.3174579627129113,-0.17187611758815535,53.81414832056103,50.44269025595907,0.37652779140226045,0.08546225726785828,0.8386352722994008,1.2257526417043962,10.814641259324102,0.7300004959106445,-0.08925683630184622,-0.09650011062621999,-1.5020273480730069,1.3090271268205669,-0.7992637293496134,0.6062635080971734,2.5458565204620367,51.63042013496558,6.639886287322817,0.7027636187233934,5,0.8700003623962402,0.8150005340576172,1.1125001907348633,1.7400002479553223,-4.510000228881838,1,-0.13601823576046834,-1.5384633724523629,13.229999542236328,2.1636348503685516,12.529999732971193,1.0547984934529477,13.020000457763672,-0.13601823576046834
3302,2004-05-05,13.279999732971193,13.550000190734865,13.039999961853027,13.039999961853027,444400.0,0.00911853244304428,-3.2500059604701765,-2.181803995006258,56.179776183885565,51.12933205416858,0.37602189466510794,-0.08538292714179718,0.7150764557238531,1.1283152527210962,10.713858295699897,0.5100002288818377,-0.014019689682580605,0.052999782562258346,-1.3227620115051568,1.4287615766296735,-0.6348811144714492,0.7408806795959659,2.35593950830841,70.39473973152816,20.67352306522686,0.6878808970337074,5,0.7500004768371564,0.6950006484985334,0.9925003051757795,1.6200003623962385,-4.359999656677248,2,-0.1822289250718614,-1.3174579627129113,13.15999984741211,-1.5384633724523629,13.229999542236328,2.1636348503685516,12.529999732971193,-0.1822289250718614
3303,2004-05-06,12.710000038146973,13.199999809265135,12.399999618530273,13.119999885559082,323700.0,-0.0429216646299353,1.807019715972224,-1.7083343267450144,51.76470896227014,51.71699154818033,0.913540944528048,0.424470498701611,1.2603133374837387,1.710127743319088,10.922195756168396,0.8800001144409197,0.0999537584792769,-0.4649999141693115,-1.8361386881315767,0.9061388597929536,-1.150569301150444,0.22056947281182104,2.857420419069978,33.33333333333333,-19.163568515938806,0.6855693869811323,5,1.320000171661377,1.265000343322754,1.5250000953674316,2.190000057220459,-3.489999771118166,3,-0.11723050878412089,-3.2500059604701765,13.279999732971193,-1.3174579627129113,13.15999984741211,-1.5384633724523629,13.229999542236328,-0.11723050878412089
3304,2004-05-07,12.489999771118164,13.369999885559082,12.43000030517578,12.68000030517578,582000.0,-0.017309226307514858,-5.064523869586293,0.4634161091934195,46.5846993111657,50.58622823189967,1.0740442155885965,0.5954536322446344,1.424759212484492,1.9415798016188308,10.89072912767571,0.9399995803833026,0.18646902145161093,-0.6345001697540287,-2.0294306526156056,0.7604303131075483,-1.331965411184818,0.06296507167676069,3.0102722777173874,7.575715978383253,-40.79745723471582,0.6974652414307886,5,1.265000343322754,1.4850006103515625,1.7275004386901855,2.4100003242492676,-3.0500001907348633,4,-0.2209768037997928,1.807019715972224,12.710000038146973,-3.2500059604701765,13.279999732971193,-1.3174579627129113,13.15999984741211,-0.2209768037997928
3305,2004-05-10,12.140000343322756,12.699999809265135,11.899999618530273,12.399999618530273,704900.0,-0.028022372634845527,-1.1621605599351454,1.3684133915574999,46.14343882340068,49.98719497945536,1.037793723865775,0.8985889123829924,1.7462297342029576,2.3065408849357585,11.283584166134478,0.8000001907348615,0.15834001674680565,-0.9254996299743627,-2.383984559610205,0.5329852996614797,-1.6547420947922848,-0.19625716515644065,3.2944662652990235,13.87287028875386,-34.00968616249155,0.7292424648179212,5,0.8349995613098127,1.7349996566772443,2.0449998378753644,2.759999752044676,-2.800000190734865,0,-0.18204283160193824,-5.064523869586293,12.489999771118164,1.807019715972224,12.710000038146973,-3.2500059604701765,13.279999732971193,-0.18204283160193824
3306,2004-05-11,12.6899995803833,12.850000381469727,12.130000114440918,12.130000114440918,693600.0,0.04530471346840237,-1.571431977411521,-2.1538501039874847,49.492380104170785,49.93079276880767,0.3051084006240039,0.37489917495328307,1.1512602432358339,1.7732566948476567,11.261444444025956,0.7200002670288086,0.15503428928099972,-0.38000035285949707,-1.8329829520726744,1.0729822463536802,-1.1064916524660848,0.3464909467470907,2.6030883486348184,47.87876896294018,-0.393614833457427,0.7264912996065885,5,0.125,1.1850004196166992,1.5025005340576172,2.210000514984131,-3.2599992752075213,1,-0.22695029598098782,-1.1621605599351454,12.140000343322756,-5.064523869586293,12.489999771118164,1.807019715972224,12.710000038146973,-0.22695029598098782
3307,2004-05-12,12.630000114440918,12.81999969482422,12.020000457763672,12.670000076293945,594600.0,-0.004728090459130696,3.7058889527789467,-0.07142857142857142,43.73259178718871,49.62314070061082,0.21180157480714357,0.4600614411688131,1.1604741643297167,1.8478759522338546,11.198363435888972,0.7999992370605487,-0.0582414596259202,-0.4409998416900631,-1.892676342180886,1.0106766588007599,-1.1668380919354746,0.28483840855534837,2.527364282157688,49.65988866016568,6.372833708941293,0.7258382502454115,5,0.17499971389770508,1.244999885559082,1.5300002098083496,2.2699999809265137,-3.25,2,-0.3151227600829539,-1.571431977411521,12.6899995803833,-1.1621605599351454,12.140000343322756,-5.064523869586293,12.489999771118164,-0.3151227600829539
3308,2004-05-13,12.329999923706055,12.989999771118164,12.300000190734865,12.640000343322756,471100.0,-0.023752984007644473,-2.7297286151356155,7.75001788141053,41.50943032469148,49.29186250991248,0.4510666394618834,0.7953252846647842,1.4045109206900772,2.160261185609105,10.513630382409978,0.689999580383299,-0.1693164261039808,-0.7375000476837155,-2.196308266528039,0.721308171160608,-1.4669041571058763,-0.008095938261554636,2.697069881769817,29.251716126889267,-8.128132334786638,0.7294041094221617,5,0.47499990463256836,1.5450000762939453,1.830000400543213,2.570000171661377,-2.8299999237060547,3,-0.27656122210154555,3.7058889527789467,12.630000114440918,-1.571431977411521,12.6899995803833,-1.1621605599351454,12.140000343322756,-0.27656122210154555
3309,2004-05-14,11.949999809265135,12.59000015258789,11.859999656677244,12.510000228881836,487200.0,-0.03081914978039202,1.027778403258391,1.8064505212899766,22.49588385277015,45.746339741122696,0.8271224225346678,1.1981641298713495,1.7184648014196426,2.544015867422134,9.967172748393912,0.7300004959106463,-0.2673660404560856,-1.0930001735687274,-2.6114219043798492,0.4254215572423945,-1.8522110389742874,-0.3337893081631673,2.9519871887329128,7.964614466647131,-22.730423455414407,0.7592108654055607,5,0.7950000762939471,1.9050002098083514,2.2725005149841326,2.9500002861022967,-1.9600000381469709,4,-0.22845184818494235,-2.7297286151356155,12.329999923706055,3.7058889527789467,12.630000114440918,-1.571431977411521,12.6899995803833,-0.22845184818494235
3310,2004-05-17,11.260000228881836,11.949999809265135,10.850000381469727,11.869999885559082,638100.0,-0.057740551581291655,1.8571432110111146,1.0892842849917286,24.729231281423694,42.51468229232966,1.3502874478888156,1.8465865705042592,2.30595873451988,3.2215011065627355,10.441412368775163,1.0999994277954084,-0.30736337989288565,-1.6964997768402093,-3.4119561871343596,0.018956633453941052,-2.5542279819872853,-0.8387715716931332,3.4594675286369636,19.158876838720257,-9.56818792667642,0.8577282051470752,5,0.940000057220459,2.0900001525878906,3.0350000858306885,3.6399998664855957,-1.1500005722045898,0,-0.16163415732712372,1.027778403258391,11.949999809265135,-2.7297286151356155,12.329999923706055,3.7058889527789467,12.630000114440918,-0.16163415732712372
3311,2004-05-18,11.149999618530273,11.65999984741211,11.0600004196167,11.489999771118164,504300.0,-0.00976914814525598,-1.3076965399865752,0.5573776130300127,25.65541913999978,39.12308706523123,1.2797666474152631,1.9328202018330494,2.327470512657083,3.306245317882933,11.338592665125283,0.5999994277954102,-0.2989057315813124,-1.7285003662109375,-3.623605260052244,0.16660452763036915,-2.676052813131591,-0.7809479192902842,3.2599107489046,14.0186599356849,-13.672619115154527,0.947552446920653,5,0.9600005149841309,2.200000762939453,3.135000705718994,3.750000476837158,-1.0499992370605469,1,-0.16233179622125993,1.8571432110111146,11.260000228881836,1.027778403258391,11.949999809265135,-2.7297286151356155,12.329999923706055,-0.16233179622125993
3312,2004-05-19,10.960000038146973,11.649999618530273,10.760000228881836,11.149999618530273,435400.0,-0.017040321693602478,-2.016951179890699,0.5588220444524229,28.541654621557043,36.54274769404089,1.2360496967612367,2.0872824780750925,2.4420350906463604,3.4806445941384663,12.379014837787006,0.8899993896484375,-0.4437393377454235,-1.827999925613403,-3.908704359739815,0.2527045085130091,-2.86835214267661,-0.7876477085501961,3.16511753041069,8.968603153369678,-21.138308199790625,1.0403522170632065,5,1.1050000190734863,2.3450002670288086,3.0850000381469727,3.8249998092651367,-0.7300004959106445,2,-0.13959851529616174,-1.3076965399865752,11.149999618530273,1.8571432110111146,11.260000228881836,1.027778403258391,11.949999809265135,-0.13959851529616174
3313,2004-05-20,11.0600004196167,11.449999809265135,10.859999656677246,10.859999656677246,396400.0,0.009124122365115728,-4.899979019245056,-1.052637919178433,33.3333333333333,35.07037369650395,0.9804923846477358,1.8896303819100524,2.282970116599838,3.3637106324070825,12.946054828728522,0.5900001525878888,-0.5904366753363739,-1.6044995784759521,-3.790324529914397,0.5813253729624925,-2.6974120541951745,-0.5115871027567298,2.72860541497338,16.393453729075187,-15.731881886810033,1.0929124757192221,5,0.8149995803833008,2.244999885559082,2.874999523162842,3.6949996948242188,-0.8300008773803711,3,-0.15189875600691927,-2.016951179890699,10.960000038146973,-1.3076965399865752,11.149999618530273,1.8571432110111146,11.260000228881836,-0.15189875600691927
3314,2004-05-21,11.119999885559082,11.449999809265135,10.760000228881836,11.270000457763672,293000.0,0.005424906298915122,1.7058845528850677,-0.75,22.01590183371198,32.389536253205215,0.7886573163618493,1.7234594564053882,2.1678987931898135,3.2768952768242183,13.452224588398613,0.689999580383299,-0.7812905476868401,-1.4210000991821286,-3.664990009458778,0.8229898110945211,-2.5429950543204534,-0.29900514404380374,2.365745388460173,30.252082657145994,-1.6886268238304005,1.121994955138325,5,0.755000114440918,2.185000419616699,2.3700003623962402,3.4300003051757812,-0.5900001525878888,4,-0.14568344444525438,-4.899979019245056,11.0600004196167,-2.016951179890699,10.960000038146973,-1.3076965399865752,11.149999618530273,-0.14568344444525438
3315,2004-05-24,11.109999656677246,11.579999923706055,11.0,11.279999732971193,365700.0,-0.0008993011676935447,-1.9743632379983567,1.1333295186506314,22.371951164652856,29.37615525992544,0.7120686197268604,1.4793052495376777,2.1183516942625342,3.254320392012527,11.782546739844783,0.5799999237060547,-0.9069077604579032,-1.2215003013610843,-3.139638405506952,0.6966378027847835,-2.1805693534340183,-0.2624312492881504,2.1031711128282673,38.88884179384095,9.048843333848914,0.9590690520729337,5,0.7650003433227539,2.195000648498535,2.33750057220459,3.440000534057617,-0.9499998092651367,0,-0.10081007382263496,1.7058845528850677,11.119999885559082,-4.899979019245056,11.0600004196167,-2.016951179890699,10.960000038146973,-0.10081007382263496
3316,2004-05-25,11.600000381469727,11.630000114440918,11.020000457763672,11.020000457763672,284500.0,0.04410447704181375,-1.1034473686806736,-3.411762725936528,29.411767455808956,27.784952556438803,0.057207516574477424,0.8385509514773997,1.5806844938300468,2.7427257594080903,10.719675080277035,0.6099996566772461,-0.9663034449277124,-0.6084995746612556,-2.3689572461174055,1.1519580967948944,-1.4887284103893297,0.2717292610668185,1.3678533339734198,94.38210434275722,66.79392912829672,0.8802288357280749,5,0.27499961853027344,1.7049999237060547,1.7524995803833008,2.9499998092651367,-1.4800004959106445,1,-0.12844833412011458,-1.9743632379983567,11.109999656677246,1.7058845528850677,11.119999885559082,-4.899979019245056,11.0600004196167,-0.12844833412011458
3317,2004-05-26,11.75,11.75,11.359999656677244,11.600000381469727,792000.0,0.012931001172197254,4.20001780196587,0.2586200659679631,36.88524141647255,27.271153788858925,-0.2578646727740441,0.5597315709255923,1.3889366913199233,2.5663564149109597,10.04986024482103,0.3900003433227557,-0.99704014303388,-0.35849995613098073,-1.9712943983611773,1.2542944860992158,-1.164897177246079,0.4478972649841175,0.9970683667870155,100.0,70.11727064837598,0.806397221115098,5,-0.07499980926513672,1.5550003051757812,1.4850001335144043,2.8000001907348633,-1.989999771118164,2,-0.14042549944938498,-1.1034473686806736,11.600000381469727,-1.9743632379983567,11.109999656677246,1.7058845528850677,11.119999885559082,-0.14042549944938498
3318,2004-05-27,11.779999732971193,12.050000190734865,11.550000190734865,11.699999809265135,486400.0,0.002553168763505864,-1.6315847592469215,0.5333341810460164,39.76944706376733,29.19043859008083,-0.41804881439782093,0.4554205869310852,1.3076500074719544,2.509255006950619,10.08085866305477,0.5,-1.105946650953058,-0.26650018692016353,-1.826220285189219,1.293219911348892,-1.0463602360546922,0.5133598622143651,0.7683618200253051,79.06973133736935,44.45001148931835,0.7798600491345281,5,-0.3749995231628436,1.525000572204588,1.4550004005432111,2.77000045776367,-2.2699995040893572,3,-0.13157896654246515,4.20001780196587,11.75,-1.1034473686806736,11.600000381469727,-1.9743632379983567,11.109999656677246,-0.13157896654246515
3319,2004-05-28,11.229999542236328,11.899999618530273,11.229999542236328,11.630000114440918,330600.0,-0.04668932115469093,-2.3499955892625963,-5.000011920940102,37.60216595860011,30.620764665322653,0.021320915672676577,0.9518354944173311,1.8063294783303974,3.031394573362256,11.126302445579919,0.6700000762939453,-1.1840498611608954,-0.7515003681182861,-2.334558900211224,0.8315581639746519,-1.5430296341647551,0.04002889792818287,1.139525878348703,21.90471432918103,-14.705690043209355,0.7915292660464692,5,0.17500066757202148,2.075000762939453,1.892500638961792,3.320000648498535,-2.089999198913574,4,-0.0890471986431498,-1.6315847592469215,11.779999732971193,4.20001780196587,11.75,-1.1034473686806736,11.600000381469727,-0.0890471986431498
3320,2004-06-01,11.359999656677244,11.539999961853027,11.229999542236328,11.25,259100.0,0.011576146014252497,-3.1333231608460967,-0.27499874830424587,29.538462712214525,31.05221395112429,-0.1039321193620335,0.7110104085310649,1.6360996461346797,2.8647459873200614,11.597671950410168,0.3100004196166992,-1.223969312630894,-0.5280002593994162,-2.0187802923857507,0.9627797735869184,-1.2733902758925844,0.21738975709375197,0.8485732447374676,33.00963952027369,-2.0855292948132984,0.7453900164931675,6,0.04500055313110529,1.945000648498537,1.7775006294250506,3.190000534057619,-2.1700000762939435,1,-0.07306337577380029,-2.3499955892625963,11.229999542236328,-1.6315847592469215,11.779999732971193,4.20001780196587,11.75,-0.07306337577380029
3321,2004-06-02,11.369999885559082,11.649999618530273,11.149999618530273,11.59000015258789,438700.0,0.000880301864794486,1.9411834004179347,-2.0000086697936044,30.312501117586848,31.248974672905383,-0.08877959758792464,0.5902968551739392,1.5896697734215692,2.814749623600859,12.02687420258842,0.5,-1.1097884240334857,-0.4285000324249264,-1.8085575804388334,0.9515575155889806,-1.1185288064318808,0.261528741582028,0.693715748602342,24.444458572943805,-8.444506409731947,0.6900287740069538,6,0.03500032424926758,1.6600003242492676,2.6050004959106445,3.1800003051757812,-2.369999885559082,2,-0.10642040899963257,-3.1333231608460967,11.359999656677244,-2.3499955892625963,11.229999542236328,-1.6315847592469215,11.779999732971193,-0.10642040899963257
3322,2004-06-03,10.859999656677246,11.399999618530273,10.859999656677246,11.220000267028807,397100.0,-0.04485490184829133,-1.999994701818336,1.6363644245232638,28.445748948791078,30.705909741289577,0.4532029629066141,0.9588622820776411,2.0636553621651323,3.2831384234115166,12.607081944904298,0.5399999618530273,-0.9881037853084731,-0.8175002574920658,-2.069006759390442,0.4340062444063104,-1.4432535084412539,-0.19174700654287768,1.0733444369562193,0.0,-31.97143754242572,0.6257532509491879,6,0.5450005531311035,1.5450005531311035,3.1150007247924805,3.690000534057617,-1.9799995422363281,3,-0.06813994424605496,1.9411834004179347,11.369999885559082,-3.1333231608460967,11.359999656677244,-2.3499955892625963,11.229999542236328,-0.06813994424605496
3323,2004-06-04,11.220000267028807,11.40999984741211,10.779999732971193,10.800000190734863,596300.0,0.033149228520483076,-1.7391250264333207,-1.1666649006061127,39.23304921914077,32.61892611744833,0.13218587211097343,0.5075326205339135,1.6833312200652877,2.887189109709791,13.801881618006343,0.6300001144409162,-0.856951209067029,-0.3829996585845965,-1.5502744826372847,0.7842751654680917,-0.9666370706109397,0.20063775344174672,0.596009440129496,39.285765983625495,4.100922427883333,0.5836374120263438,6,0.1949996948242223,1.0249996185302752,2.802500009536745,3.3299999237060565,-2.5200004577636683,4,-0.13012477748662266,-1.999994701818336,10.859999656677246,1.9411834004179347,11.369999885559082,-3.1333231608460967,11.359999656677244,-0.13012477748662266
3324,2004-06-07,9.729999542236328,11.270000457763672,9.619999885559082,11.149999618530273,1190600.0,-0.13279863541278236,-1.0121965686320118,-3.380951948447115,31.742245881221862,33.66006997484489,1.5693094903915767,1.8763612047594833,3.1172221979658836,4.319917179463895,15.48704933606998,1.6500005722045898,-0.7770685950570702,-1.7350003719329834,-3.097080947079027,-0.37291979678694,-2.416040659506006,-1.0539600843599608,1.9804092170943282,5.418703012154886,-30.47996839965797,0.6810402875730217,6,1.1050004959106445,1.9350004196166992,4.327500820159912,4.820000648498535,-1.0399999618530291,0,-0.022610413535942286,-1.7391250264333207,11.220000267028807,-1.999994701818336,10.859999656677246,1.9411834004179347,11.369999885559082,-0.022610413535942286
3325,2004-06-08,9.93000030517578,10.199999809265137,9.65999984741211,9.890000343322754,879800.0,0.02055506396185125,-1.1599957275472115,-0.028168985706973602,35.74768021091339,34.36406028096761,1.323503844526666,1.5834899654962893,2.86969356013719,4.064502683539617,16.871982401905676,0.5399999618530273,-0.7356599264809045,-1.424499607086183,-2.909079633078008,0.060080418905641864,-2.1667896200820955,-0.6822095940902706,1.5295593893022872,15.270958640125928,-22.42894776450288,0.7422900129959121,6,0.9049997329711932,1.7349996566772479,4.072499990463259,4.619999885559084,-1.6599998474121058,1,-0.0795568920014289,-1.0121965686320118,9.729999542236328,-1.7391250264333207,11.220000267028807,-1.999994701818336,10.859999656677246,-0.0795568920014289
3326,2004-06-09,9.8100004196167,10.0,9.699999809265137,10.0,579400.0,-0.012084580248857946,2.1579037188361134,-4.749994039530049,36.34205669125528,34.30370642261013,1.2995518147675824,1.5564655274530352,2.922705150256501,4.121281942931811,18.50885713254729,0.3000001907348633,-0.6621252666470419,-1.4004995346069329,-2.8982940089770306,0.09729493976316483,-2.1493967717919826,-0.6516022974218831,1.4600000381469727,10.614555201494339,-29.450670044646188,0.7488972371850492,6,1.0249996185302734,1.8149995803833008,4.192499876022339,4.739999771118164,-1.5399999618530256,2,-0.06320089833978049,-1.1599957275472115,9.93000030517578,-1.0121965686320118,9.729999542236328,-1.7391250264333207,11.220000267028807,-0.06320089833978049
3327,2004-06-10,8.649999618530272,10.0,8.529999732971191,9.989999771118164,1694200.0,-0.1182467636562804,1.1617641283981646,7.052647957877627,27.13473165666514,32.89984915515433,2.2055060876215826,2.5328679392564677,3.9969886448664855,5.21434737839631,20.44557249316214,1.4700002670288086,-0.6215634169167128,-2.3615003108978296,-4.102961006452075,-0.6200396153435843,-3.2322306586749523,-1.490769963120707,2.42200077056885,4.166662527455327,-37.286257751540504,0.8707303477771224,6,1.5650000572204608,2.3900003433227557,5.352500677108766,5.900000572204592,0.02000045776367365,3,0.04046247363062849,2.1579037188361134,9.8100004196167,-1.1599957275472115,9.93000030517578,-1.0121965686320118,9.729999542236328,0.04046247363062849
3328,2004-06-14,8.920000076293945,9.260000228881836,8.649999618530272,8.720000267028809,1123900.0,0.031213927129577046,-2.5882272093616585,-0.14925357200809608,29.927024829100134,32.047055696320996,1.6619194537476485,2.1020746312303125,3.6536019024553763,4.880218124695752,22.69928374326443,0.6100006103515643,-0.6412924451548534,-1.9209998607635494,-3.782509145699791,-0.05949057582730788,-2.8517545032316693,-0.9902452182954296,1.796120220947266,14.233585407255372,-27.453235042771215,0.9307546424681205,6,1.169999599456787,2.0299997329711914,5.082500219345093,5.630000114440918,-1.0,0,-0.00448430061781413,1.1617641283981646,8.649999618530272,2.1579037188361134,9.8100004196167,-1.1599957275472115,9.93000030517578,-0.00448430061781413
3329,2004-06-15,9.220000267028807,9.34000015258789,8.949999809265137,9.020000457763672,540300.0,0.03363230809068618,-1.294112202223176,0.9999999999999911,33.62220112497121,32.50080440884952,1.1698378100540179,1.6728299638123332,3.2838002914891096,4.514468159794665,24.51548667654625,0.4200000762939453,-0.7215343504514156,-1.484499692916872,-3.4031008403370393,0.4341014545032955,-2.4438002666269547,-0.5251991192067891,1.190063151214602,41.31739536137392,-0.6934697051924488,0.9593005737100834,6,0.8699994087219256,1.72999954223633,4.782500028610231,5.3299999237060565,-1.1599998474121058,1,-0.056399180336601185,-2.5882272093616585,8.920000076293945,1.1617641283981646,8.649999618530272,2.1579037188361134,9.8100004196167,-0.056399180336601185
3330,2004-06-16,9.4399995803833,9.510000228881836,8.90999984741211,9.359999656677246,440500.0,0.023861096202049126,4.454518657234013,0.4000000000000036,30.363639295592236,32.506486428627895,0.725096707588115,1.3802561324545177,2.9828664013621236,4.22310367459912,25.31798266639584,0.6000003814697266,-0.8288689603220689,-1.1735003471374519,-3.152849244165436,0.8058485498905323,-2.163174795651445,-0.18382589862345888,0.7068549219219982,61.90474027949789,25.423033512626432,0.9896744485139923,6,0.5300002098083496,1.320000171661377,4.4250006675720215,5.1100006103515625,-1.8199996948242188,2,-0.0794491560739613,-1.294112202223176,9.220000267028807,-2.5882272093616585,8.920000076293945,1.1617641283981646,8.649999618530272,-0.0794491560739613
3331,2004-06-17,9.34000015258789,9.539999961853027,9.220000267028807,9.510000228881836,438700.0,-0.010593160194965812,1.7826115801171103,-2.125002980235081,27.88992048984889,32.44472771096765,0.5664238366144065,1.40999336627781,2.9787906606685635,4.249154554760018,26.141900525086626,0.3199996948242205,-0.898488695695681,-1.1829998016357415,-3.2236302316617333,0.8576306283902504,-2.2033150166487374,-0.16268458662274554,0.5804946820106327,55.10205935226712,25.553899372673133,1.0203152150129955,6,0.6299996376037598,1.419999599456787,4.0849997997283936,5.109999656677246,-1.8299999237060547,3,-0.11456099329160563,4.454518657234013,9.4399995803833,-1.294112202223176,9.220000267028807,-2.5882272093616585,8.920000076293945,-0.11456099329160563
3332,2004-06-18,9.43000030517578,9.59000015258789,9.109999656677246,9.170000076293944,437900.0,0.009635990483678025,-1.5263112984992455,-1.529412424687812,28.675153267146143,31.271628160746026,0.2818901375993619,1.2643144116315455,2.8052147543046146,4.0884912225285905,26.774018653494338,0.48000049591064453,-0.9617114490664527,-1.0164996623992941,-3.102364563008985,1.0693652382103966,-2.0594321127041404,0.026432787905552146,0.2958252151949168,82.9787493075718,57.22880712374378,1.0429324503048456,6,0.46999979019165217,1.3299994468688983,3.914999485015871,5.019999504089357,-1.4500002861022931,4,-0.12301164473721438,1.7826115801171103,9.34000015258789,4.454518657234013,9.4399995803833,-1.294112202223176,9.220000267028807,-0.12301164473721438
3333,2004-06-21,9.380000114440918,9.5600004196167,9.260000228881836,9.329999923706056,462500.0,-0.005302246990110726,-2.1579037188361134,0.19230825661151796,31.536943245372612,31.248816756762775,0.048543078885330715,1.2458766287212022,2.7732035805259443,4.076560053632598,27.440297231026012,0.3000001907348633,-1.044849234149165,-0.9824998378753662,-3.099417801275484,1.1344181255247516,-2.040958819575426,0.0759591438246936,-0.8500003814697266,69.11765530859765,41.109934662238885,1.058458981700059,6,-0.015000343322753906,1.3799996376037598,3.9599997997283936,4.795000076293945,-1.130000114440918,0,-0.07569296689601279,-1.5263112984992455,9.43000030517578,1.7826115801171103,9.34000015258789,4.454518657234013,9.4399995803833,-0.07569296689601279
3334,2004-06-22,9.5,9.59000015258789,9.3100004196167,9.550000190734863,584900.0,0.012793164615673813,3.307684407438653,-1.0000000000000355,31.40001407622485,30.765742741797382,-0.12014809698183093,1.0522362862379069,2.578955323205072,3.8996476853323045,28.022873932644266,0.2799997329711914,-1.0861915489988938,-0.7814999580383297,-2.9003503385046745,1.337350422428015,-1.840925148271502,0.27792523219484266,-0.9494002532958987,86.76468938280469,56.93635150448934,1.0594251902331722,6,-0.2350001335144043,1.059999942779541,3.8399999141693115,4.675000190734863,-1.060000419616701,1,-0.16631578144274262,-2.1579037188361134,9.380000114440918,-1.5263112984992455,9.43000030517578,1.7826115801171103,9.34000015258789,-0.16631578144274262
3335,2004-06-23,9.989999771118164,10.010000228881836,9.40999984741211,9.5,458300.0,0.05157892327559632,1.2641494495686878,-9.799958038490148,37.40876360181747,30.88426573185985,-0.6713405361866567,0.49964372280795644,2.0246730155287302,3.3660242953907638,28.50944101344668,0.6000003814697266,-1.201065205073565,-0.23550019264221156,-2.3210945701939583,1.8500941849095351,-1.278297381418085,0.8072969961336618,-1.397824008178711,97.77772832802984,64.4895791186708,1.0427971887758736,6,-0.7199997901916504,0.3000001907348633,3.31000018119812,4.1650004386901855,-1.429999351501463,2,-0.19319313270469085,3.307684407438653,9.5,-2.1579037188361134,9.380000114440918,-1.5263112984992455,9.43000030517578,-0.19319313270469085
3336,2004-06-24,10.109999656677246,10.239999771118164,9.779999732971193,10.010000228881836,495200.0,0.012012000831672864,1.5555582046533953,0.20408056021580298,42.63261594820108,32.60625287536385,-0.831780971181157,0.2764679027140353,1.8636709169707508,3.203134734319935,28.93471205785907,0.4600000381469709,-1.1588460306619552,-0.041000270843506215,-2.0237775562170217,1.9417770145300093,-1.032388913530264,0.9503883718432515,-1.4327544257812495,88.49556625883731,48.890069388801365,0.9913886426867575,6,-0.6649999618530273,0.18000030517578125,2.6650006771087646,3.5400009155273438,-1.949999809265135,3,-0.24629078691151285,1.2641494495686878,9.989999771118164,3.307684407438653,9.5,-2.1579037188361134,9.380000114440918,-0.24629078691151285
3337,2004-06-25,10.100000381469727,10.220000267028807,9.899999618530273,9.960000038146973,425700.0,-0.0009890480264176382,-1.461532254219059,1.4000114441572808,38.185657022150394,33.52387867459165,-0.6643302426460274,0.16497355824105142,1.831384054072478,3.1668766726185797,29.584502717223813,0.3200006484985334,-1.1512151683847875,0.031500434875487926,-1.8028990602106845,1.8658999299616603,-0.8856993126675974,0.9487001824185732,-1.2977347873559566,85.71434132214355,44.165362535179725,0.917199747543086,6,-0.5250005722045898,0.18999958038330078,2.629999876022339,3.5500001907348633,-1.9400005340576154,4,-0.2564356489866786,1.5555582046533953,10.109999656677246,1.2641494495686878,9.989999771118164,3.307684407438653,9.5,-0.2564356489866786
3338,2004-06-28,10.229999542236328,10.420000076293944,9.960000038146973,10.149999618530273,405700.0,0.012871203550161026,-1.000004146418316,0.5714266251592292,57.396451540635866,36.165462054109945,-0.6581786904847657,-0.09180875548371148,1.6665074729021399,2.9979320388384103,30.613707504471588,0.4600000381469709,-1.1367859826353879,0.238999605178833,-1.4128304951726598,1.8908297055303258,-0.5869154449969134,1.0649146553545794,-1.312715213962207,82.88282947524712,35.244946829980506,0.8259150501757464,6,-0.5649995803833008,0.06000041961669922,2.455000638961792,3.3750009536743164,-2.3199996948242196,0,-0.21994131220371305,-1.461532254219059,10.100000381469727,1.5555582046533953,10.109999656677246,1.2641494495686878,9.989999771118164,-0.21994131220371305
3339,2004-06-29,10.229999542236328,10.479999542236328,10.109999656677246,10.140000343322754,464400.0,0.0,-3.93331298835886,1.1249910592947572,54.71697151271421,38.87138785601238,-0.5585848796257675,-0.17978518053197767,1.629621440029407,2.9708858955162505,31.270935994420128,0.36999988555908203,-0.9502152636537797,0.2889996051788337,-1.2624057693578834,1.8404049797155508,-0.48670308208952484,1.0647022924471923,-1.1624436391602249,76.63550735488103,23.874691643035106,0.7757026872683586,6,-0.434999942779541,0.06000041961669922,2.3600006103515625,3.215000152587889,-2.859999656677246,1,-0.19354835101033552,-1.000004146418316,10.229999542236328,-1.461532254219059,10.100000381469727,1.5555582046533953,10.109999656677246,-0.19354835101033552
3340,2004-06-30,10.529999732971193,10.949999809265137,10.25,10.289999961853027,346400.0,0.02932553315337527,-3.375002980235081,2.6666878596179107,60.714279632176776,42.51853887182659,-0.7685274306202707,-0.5746159842054617,1.2777298720028138,2.645948155484099,31.635700253326615,0.7200002670288086,-0.7752436259806537,0.6304997920990001,-0.8008406972627142,2.0618402814607144,-0.08517045258185796,1.3461700367798581,-1.2929505931958634,64.10255992253241,5.76223708963559,0.7156702446808573,6,-0.5000000000000018,-0.23999977111816584,2.0600004196166974,2.775000572204588,-3.5699996948242205,2,-0.198480551337884,-3.93331298835886,10.229999542236328,-1.000004146418316,10.229999542236328,-1.461532254219059,10.100000381469727,-0.198480551337884
3341,2004-07-01,10.15999984741211,10.800000190734863,10.149999618530273,10.609999656677246,262600.0,-0.03513769182733706,-1.7659583102523988,-1.8750009934116798,79.377461650756,48.15212869222769,-0.30170590985699164,-0.3161219186818389,1.5994956707836607,2.973117651011286,32.27256163746052,0.6500005722045898,-0.6389293065699135,0.32099990844726634,-0.9408933385745968,1.5828931554691295,-0.3099467150636652,0.9519465319581979,-0.6831376139082064,24.761922062115975,-38.760841371091885,0.6309466235109314,7,-0.05499982833862305,0.13000011444091797,2.4300003051757812,3.145000457763672,-3.259999752044677,3,-0.15748026100639656,-3.375002980235081,10.529999732971193,-3.93331298835886,10.229999542236328,-1.000004146418316,10.229999542236328,-0.15748026100639656
3342,2004-07-02,10.119999885559082,10.279999732971193,10.0600004196167,10.09000015258789,118000.0,-0.003937004178520276,-3.8889171461572274,-0.06666610152609148,75.64105124375169,53.052585136492034,-0.17157996142528908,-0.35247498618972983,1.5878679716321393,2.9721745437859095,32.63087918608327,0.21999931335449396,-0.49390377285114795,0.31799993515014613,-0.8583386981596508,1.494338568459943,-0.27016938150475234,0.9061692518050446,-0.4368983914486062,16.161604485160247,-51.38191678495581,0.5881693166548985,7,0.010000228881835938,0.1700000762939453,2.4700002670288086,3.185000419616699,-3.0099997520446786,4,-0.19367589528768958,-1.7659583102523988,10.15999984741211,-3.375002980235081,10.529999732971193,-3.93331298835886,10.229999542236328,-0.19367589528768958
3343,2004-07-06,9.760000228881836,10.149999618530273,9.760000228881836,10.0600004196167,216600.0,-0.035573089006745384,-1.5999942779577396,-10.00009536828051,61.250014404475316,56.36925183963098,0.27713504237083164,-0.11327054023484706,1.8664914926414546,3.2864866977440776,33.08049778549385,0.3899993896484375,-0.3250430219354037,0.03100028038024938,-0.9377079021887287,0.9997084629492274,-0.45335381090423965,0.5153543716647384,1.1899995803833008,0.0,-67.9337570740567,0.48435409128448925,7,0.4199995994567871,0.5299997329711914,2.7300000190734863,3.5450000762939453,-2.2900004386901855,1,-0.1639344614700926,-3.8889171461572274,10.119999885559082,-1.7659583102523988,10.15999984741211,-3.375002980235081,10.529999732971193,-0.1639344614700926
3344,2004-07-07,9.510000228881836,10.0,9.510000228881836,9.760000228881836,253700.0,-0.02561475349766884,-2.9199981689453125,0.8333328035146055,51.44034407663626,57.92831633683306,0.5908354075375861,0.12585525419097365,2.028598246702945,3.489520314009642,32.471314103091856,0.48999977111816406,-0.16317421796152587,-0.20799975395202708,-1.181643882417056,0.7656443745130019,-0.6948218181845416,0.27882231028048743,1.4161995887756351,0.0,-65.85861025960492,0.4868220642325148,7,0.7199997901916504,0.7049994468688965,2.8450000286102295,3.7950000762939453,-2.330000400543214,2,-0.1682439897961866,-1.5999942779577396,9.760000228881836,-3.8889171461572274,10.119999885559082,-1.7659583102523988,10.15999984741211,-0.1682439897961866
3345,2004-07-08,9.140000343322754,9.579999923706056,9.140000343322754,9.470000267028807,318200.0,-0.038906401330611295,-1.6666647400514514,1.3199996948242116,46.29629695039442,58.335392003743436,0.9248398702042966,0.4570699478157678,2.2494664406868594,3.8135979094430255,32.0098977761002,0.43999958038330256,-0.02924402468128484,-0.5384996414184577,-1.5396414287229199,0.4626421458860044,-1.0390705350706888,-0.03792874776622668,1.7295514907836917,0.0,-64.44248407456635,0.5005708936522314,7,0.9049997329711914,0.9499993324279785,3.2149999141693115,4.164999961853027,-2.0900001525878915,3,-0.1936543097678054,-2.9199981689453125,9.510000228881836,-1.5999942779577396,9.760000228881836,-3.8889171461572274,10.119999885559082,-0.1936543097678054
3346,2004-07-09,9.1899995803833,9.5,9.109999656677246,9.140000343322754,177400.0,0.005470375840529895,-6.090875988347898,-0.15151287460624882,45.48870306957998,59.14684156456895,0.8164757437687697,0.3775999693091361,2.087816749917563,3.725803837866632,31.53768003287501,0.3900003433227539,0.10468054274044647,-0.4575003623962406,-1.4796728064447002,0.564672081652219,-0.9685865844204713,0.05358585962799012,1.575779164276124,6.837599870887168,-52.97743064050973,0.5110862220242298,7,0.8400001525878906,0.9000000953674316,3.1650006771087646,4.1150007247924805,-1.7099995613098145,4,-0.2426550211162598,-1.6666647400514514,9.140000343322754,-2.9199981689453125,9.510000228881836,-1.5999942779577396,9.760000228881836,-0.2426550211162598
3347,2004-07-12,9.0,9.350000381469727,8.920000076293945,9.199999809265137,368600.0,-0.020674601638597245,-1.3888928625356636,-4.000057221332113,43.21427488812194,57.57104415873406,0.9320456634271395,0.6273286043574515,2.171649843445799,3.869334830938808,30.17313354754525,0.43000030517578125,0.17121001203280706,-0.6649999618530273,-1.6253834013064292,0.29538347760037453,-1.1451916815797283,-0.1848082421263264,1.6333164176208506,6.504061258478401,-49.98063769913152,0.4801917197267013,7,0.934999942779541,0.9699997901916504,3.2175002098083496,4.305000305175781,-1.690000057220459,0,-0.23333332273695195,-6.090875988347898,9.1899995803833,-1.6666647400514514,9.140000343322754,-2.9199981689453125,9.510000228881836,-0.23333332273695195
3348,2004-07-13,8.880000114440918,9.100000381469727,8.880000114440918,9.0,251300.0,-0.013333320617675781,-2.666674613960216,0.6,38.92855914270019,55.8167761176214,0.9391737810161356,0.784394454669803,2.205433577666623,3.940898216948483,28.753710254786196,0.2200002670288086,0.18544428913699207,-0.7829998493194577,-1.7500591570630526,0.1840594584241373,-1.266529503191256,-0.2994701954476593,1.5819846690472428,0.0,-50.479381401748206,0.48352965387179775,7,1.0349998474121094,1.0899996757507324,3.0250000953674316,4.425000190734863,-0.7100000381469727,1,-0.19932431960761898,-1.3888928625356636,9.0,-6.090875988347898,9.1899995803833,-1.6666647400514514,9.140000343322754,-0.19932431960761898
3349,2004-07-14,8.699999809265138,9.289999961853027,8.649999618530272,8.850000381469727,353000.0,-0.020270304375678783,-4.119983215396001,1.250005960470147,24.09635416367452,51.74811773223226,0.9826568437488774,0.9733440307884447,2.3111451266627387,4.07683143587146,27.528325857429447,0.6400003433227557,0.21575614596936,-0.9370001316070535,-1.9792465051215054,0.10524624190739829,-1.4581233183642794,-0.4158769448498276,1.5721468139373531,5.376362830914986,-37.50408498130244,0.521123186757226,7,1.0250000953674299,1.2000002861022931,3.130000114440916,4.605000495910643,-0.5100002288818395,2,-0.14137931563671868,-2.666674613960216,8.880000114440918,-1.3888928625356636,9.0,-6.090875988347898,9.1899995803833,-0.14137931563671868
3350,2004-07-15,8.689999580383299,8.899999618530273,8.689999580383299,8.819999694824219,119500.0,-0.0011494516208138128,-2.23076697355384,0.8666641235448796,20.168031197207284,45.1692921262824,0.7869625156271436,0.9742241809925414,2.2226421839882455,4.040342993874832,26.587243567785507,0.21000003814697443,0.12958029329241327,-0.9095003604888934,-2.0324376442489545,0.2134369232711677,-1.470969002368923,-0.3480317186088637,1.355046462165081,4.70587575312187,-31.065967145375037,0.5614686418800303,7,0.7750000953674334,1.050000190734865,2.560000419616701,4.045000553131105,-0.009999275207517755,3,-0.1737629257719796,-4.119983215396001,8.699999809265138,-2.666674613960216,8.880000114440918,-1.3888928625356636,9.0,-0.1737629257719796
3351,2004-07-16,8.270000457763674,9.119999885559082,8.210000038146973,8.949999809265137,292900.0,-0.04833131678944225,-1.2749990761282262,5.2307596376039935,17.204268363547925,38.6763162507042,1.0176925589403751,1.3807428752953772,2.5394834311774197,4.413972960595853,25.867360936238775,0.9099998474121094,0.035383903753267276,-1.275999498367307,-2.5436269920982735,-0.00837200463634069,-1.9098132452327903,-0.6421857515018239,1.5797390854221707,5.263193118154512,-23.191943632219672,0.6338137468654834,7,0.9099993705749494,1.309999465942381,2.9799995422363263,4.464999675750731,0.2699995040893537,4,-0.14752118494546207,-2.23076697355384,8.689999580383299,-4.119983215396001,8.699999809265138,-2.666674613960216,8.880000114440918,-0.14752118494546207
3352,2004-07-19,8.270000457763674,8.569999694824219,8.020000457763674,8.329999923706055,267200.0,0.0,1.0370379527753675,0.08823459288586093,13.15788341501721,33.332746140764414,0.8131883701620364,1.3590625882906995,2.4303301169808673,4.369687797227543,25.082109685544935,0.5499992370605451,-0.12120054980892547,-1.217999505996703,-2.6081995118352985,0.17220049984189245,-1.9130995089160017,-0.5228995030774044,1.317380764615951,19.685047056712133,-1.8074706403530065,0.6951000029192979,7,0.7399997711181623,1.2149996757507306,2.9599995613098127,4.464999675750731,0.36999988555908025,0,-0.09552604534000408,-1.2749990761282262,8.270000457763674,-2.23076697355384,8.689999580383299,-4.119983215396001,8.699999809265138,-0.09552604534000408
3353,2004-07-20,8.670000076293945,8.729999542236326,8.050000190734862,8.050000190734862,228500.0,0.04836754490802497,-1.193546700055516,-10.333423403376372,24.509792310760943,30.34046261122271,0.27078855129333235,0.9519512954703018,1.9419503150740365,3.920094187992367,24.1005903510029,0.6799993515014648,-0.3051136785720274,-0.7824998855590817,-2.219775899255122,0.6547761281369588,-1.5011378924071028,-0.06386187871106053,0.6352526084548078,51.18109231045334,35.14924852061696,0.7186380068480207,7,0.13000011444091975,0.815000057220459,1.9574997425079346,3.5199999809265137,0.3099994659423828,1,-0.15686275911726943,1.0370379527753675,8.270000457763674,-1.2749990761282262,8.270000457763674,-2.23076697355384,8.689999580383299,-0.15686275911726943
3354,2004-07-21,7.920000076293945,8.670000076293945,7.920000076293945,8.670000076293945,355700.0,-0.08650518955019348,1.0,-1.209677642639706,12.820489830319161,26.620928486769905,0.8621976241693048,1.6627632186444146,2.6001252094949905,4.601903753467415,23.192695089411007,0.75,-0.5013263011334033,-1.453499889373779,-3.0451789611330113,0.13817918238545435,-2.249339425253396,-0.6576603534941619,1.1539072075974932,0.0,-9.540146798833446,0.7958395358796166,7,0.7899999618530273,1.5149998664855957,2.5999996662139893,4.269999980926514,1.0599994659423828,2,0.03156565626158225,-1.193546700055516,8.670000076293945,1.0370379527753675,8.270000457763674,-1.2749990761282262,8.270000457763674,0.03156565626158225
3355,2004-07-22,8.060000419616701,8.340000152587889,7.75,7.9099998474121085,310200.0,0.01767681085531847,-1.5106375207728335,-0.20000076293945668,17.987792379148615,23.565271743388646,0.6178634209808624,1.444836043077034,2.3793165959932274,4.40980193674938,23.26896518446569,0.5900001525878888,-0.6420320947876164,-1.216999578475951,-2.88356332608603,0.44956416913412767,-2.0502814522809896,-0.3837177046709126,0.7831254227552389,22.627769745410834,14.392900496929443,0.8332818738050394,7,0.4899997711181623,1.2899994850158674,2.4599993228912336,4.129999637603758,1.1199998855590785,3,0.016128927295115503,1.0,7.920000076293945,-1.193546700055516,8.670000076293945,1.0370379527753675,8.270000457763674,0.016128927295115503
3356,2004-07-23,7.619999885559082,8.130000114440918,7.53000020980835,7.889999866485597,333500.0,-0.05459063413777632,-1.6666701987990045,-1.7999930064149987,16.03259390715874,20.545084967726066,0.9071339866080752,1.7799882419515214,2.7139990917361736,4.783596130177095,23.922700034493197,0.5999999046325684,-0.7586006211169884,-1.5325001239776608,-3.305666838718306,0.24066659076298436,-2.4190834813479842,-0.6459167666073373,1.0500001907348633,7.499977151540136,0.2567246118134552,0.8865833573703228,7,0.7900002002716064,1.6200001239776611,2.744999885559082,4.570000171661377,1.239999771118164,4,0.13910766870555236,-1.5106375207728335,8.060000419616701,1.0,7.920000076293945,-1.193546700055516,8.670000076293945,0.13910766870555236
3357,2004-07-26,7.510000228881836,7.9000000953674325,7.309999942779541,7.679999828338622,244200.0,-0.01443565069937991,-1.0701753505379505,0.629628190614779,17.201150860225752,18.13092849189557,0.8756323194876714,1.77711641901036,2.717165332723887,4.824001947807094,24.694257600100762,0.5900001525878915,-0.8445351338079625,-1.5129997730255127,-3.371081096772519,0.3450815507214946,-2.442040434899017,-0.5839591111520086,0.9319998741149895,14.084531163164002,5.680297943900385,0.9290406618735035,7,0.7899997234344482,1.619999647140503,2.854999542236328,4.679999828338623,1.3999996185302734,0,0.13715042630891472,-1.6666701987990045,7.619999885559082,-1.5106375207728335,8.060000419616701,1.0,7.920000076293945,0.13715042630891472
3358,2004-07-27,7.980000019073486,8.199999809265138,7.28000020980835,7.28000020980835,302700.0,0.06258319252563171,-1.6285710003910117,-4.117655638612702,29.041082611621434,18.680342763889673,0.29563054874560457,1.1909712021395826,2.1532622743453356,4.286115463736747,25.636334058890426,0.9199995994567889,-0.9300138813612975,-0.9305000066757199,-2.7529963084840148,0.891996295132576,-1.8417481575798682,-0.0192518557715724,0.23560005187988153,50.35970334551041,39.203168648983024,0.9112481509041478,7,0.2200000286102295,1.1349999904632568,2.3499999046325684,4.210000038146973,0.8899998664855957,1,0.08270680735235092,-1.0701753505379505,7.510000228881836,-1.6666701987990045,7.619999885559082,-1.5106375207728335,8.060000419616701,0.08270680735235092
3359,2004-07-28,8.25,8.310000419616701,7.8499999046325675,8.050000190734862,417500.0,0.03383458399513417,1.8749973923020604,0.2857140910868237,37.46477783541615,20.602203501468434,-0.05019307877314283,0.8063720560741334,1.8028107803367543,3.94687422022157,26.65249656671894,0.4600005149841335,-0.9944236112427767,-0.5615000486373898,-2.2951455571504464,1.1721454598756669,-1.428322802893918,0.30532270561913855,-0.9699997901916504,91.50941910884544,75.68065935143741,0.8668227542565284,7,-0.04999995231628418,0.8650000095367432,1.812499761581421,3.940000057220459,1.0200004577636719,2,0.08848479299834278,-1.6285710003910117,7.980000019073486,-1.0701753505379505,7.510000228881836,-1.6666701987990045,7.619999885559082,0.08848479299834278
3360,2004-07-29,8.439999580383299,8.439999580383299,8.079999923706055,8.159999847412111,315800.0,0.023030252167672627,1.5714285714285914,1.3999999999999697,39.8373945918117,23.116995304608853,-0.31221752148391957,0.47618071894333625,1.5551529147062713,3.674622872431419,28.540429522888832,0.3599996566772443,-1.0367025508015324,-0.26700046062469696,-1.8054630191966918,1.271462097947298,-1.0362317399106953,0.5022308186613005,-1.1599993705749494,100.0,79.60387344404455,0.7692312792859977,7,-0.43499970436096014,0.6750004291534442,1.4725003242492694,3.75000047683716,0.5200004577636737,3,0.06398104131523019,1.8749973923020604,8.25,-1.6285710003910117,7.980000019073486,-1.0701753505379505,7.510000228881836,0.06398104131523019
3361,2004-07-30,8.560000419616701,8.659999847412111,8.319999694824219,8.439999580383299,196000.0,0.014218109620800723,1.1250029802350685,0.4285748345543963,43.9226575373863,26.535303540427645,-0.4322069987874002,0.24260438518341232,1.3812456125209263,3.480855288330188,30.161852215471786,0.3400001525878924,-1.0248382451239664,-0.06699965000152375,-1.4454059763485443,1.3114066763454968,-0.7562028131750349,0.6222035131719865,-1.233600234985353,92.75366274957508,67.68385848315654,0.6892031631735105,7,-0.5550005435943621,0.5549995899200422,1.2199995517730695,3.629999637603758,0.559999465942381,4,0.07242988962222974,1.5714285714285914,8.439999580383299,1.8749973923020604,8.25,-1.6285710003910117,7.980000019073486,0.07242988962222974
3362,2004-08-02,8.159999847412111,8.630000114440918,7.9099998474121085,8.630000114440918,310400.0,-0.04672903651825999,2.0638291828233246,-3.916641500436967,40.76922870011523,28.34190758368923,-0.05526236644027449,0.5146227916047401,1.7277054371679892,3.8124768218491365,31.928802292832504,0.7200002670288095,-1.016429340480311,-0.36900022029876567,-1.5674184543058836,0.8294180137083513,-0.9682093373023246,0.23020889670479328,-0.7535836830139173,63.76810642731743,34.05955099755079,0.5992091170035586,8,-0.1849997043609637,0.955000162124632,1.707499980926512,4.030000209808348,0.5699996948242152,0,0.08578429195524251,1.1250029802350685,8.560000419616701,1.5714285714285914,8.439999580383299,1.8749973923020604,8.25,0.08578429195524251
3363,2004-08-03,8.159999847412111,8.319999694824219,8.0,8.159999847412111,251300.0,0.0,1.0000000000000222,-0.0,42.741936517596955,31.66651277116454,-0.1511039835765029,0.4096096697476366,1.6698369909718505,3.7517064950748154,33.30064795659505,0.31999969482421875,-0.9519527662907343,-0.2890002012252797,-1.3467813403478193,0.7687809378972599,-0.8178907707865495,0.2398903683359901,-0.6783686620330824,38.27160057762076,5.258599034581948,0.5288905695612696,8,-0.18999981880188077,0.955000162124632,1.7725000381469709,4.030000209808348,0.8299999237060529,1,0.09191176642458587,2.0638291828233246,8.159999847412111,1.1250029802350685,8.560000419616701,1.5714285714285914,8.439999580383299,0.09191176642458587
3364,2004-08-04,7.9099998474121085,8.100000381469728,7.820000171661378,8.100000381469728,254700.0,-0.0306372554748624,1.9473623450283135,-100.0,40.151518617962175,34.1291490199216,0.10876623828973653,0.5624318189448845,1.8559361428825136,3.941100884439604,34.45452562359514,0.3399996757507333,-0.884022930306859,-0.4590001821517946,-1.4161427750872368,0.49814241078364674,-0.9375714786195148,0.019571114315926508,-0.35766654231109474,10.7142512490014,-24.810359542853746,0.4785712964677208,8,0.060000181198121894,1.2050001621246347,2.067500114440919,4.2800002098083505,1.3100004196166983,2,0.1213653674672388,1.0000000000000222,8.159999847412111,2.0638291828233246,8.159999847412111,1.1250029802350685,8.560000419616701,0.1213653674672388
3365,2004-08-05,7.369999885559082,7.9099998474121085,7.320000171661378,7.820000171661378,274000.0,-0.06826801166496821,-1.1454544824016657,2.3684159012196675,38.97058359479509,36.67781454077008,0.6041270068676763,1.0150720366003068,2.3247652994386954,4.415143161130278,35.37255084065813,0.5899996757507306,-0.8862604572231003,-0.9105001211166375,-1.8944228772990357,0.07342263506575986,-1.4024614992078366,-0.41853874302543836,1.2899999618530291,3.731322835559039,-34.14968065354664,0.4919613780911987,8,0.6000001430511483,1.7450001239776611,2.672499895095825,4.820000171661377,1.9300003051757812,3,0.25780198123577813,1.9473623450283135,7.9099998474121085,1.0000000000000222,8.159999847412111,2.0638291828233246,8.159999847412111,0.25780198123577813
3366,2004-08-06,6.960000038146973,7.289999961853027,6.920000076293945,7.260000228881836,261000.0,-0.05563091638786466,1.0555568801044803,0.6666666666666653,35.412024408111364,38.70124493497959,1.0176803424921967,1.3169612036272298,2.641566114971326,4.759804030946411,36.449131884749576,0.4499998092651367,-0.7791183233628098,-1.2089999914169312,-2.261953706351708,-0.15604627648215352,-1.7354768488843195,-0.6825231339495428,1.6731998157501238,2.3391790035497877,-36.28021503888727,0.5264768574673887,8,0.8299999237060556,1.9000000953674316,3.1999998092651367,5.230000019073486,2.239999771118164,4,0.28735632026411295,-1.1454544824016657,7.369999885559082,1.9473623450283135,7.9099998474121085,1.0000000000000222,8.159999847412111,0.28735632026411295
3367,2004-08-09,6.9000000953674325,7.110000133514403,6.789999961853027,6.940000057220459,367100.0,-0.008620681386592999,-1.461537615082706,0.13333312140583925,28.67470441561443,38.66053624653437,1.0974619923282027,1.2770424174517983,2.6009125832840025,4.756007506543514,37.37223456723321,0.32000017166137606,-0.7147637550894412,-1.1639999389648432,-2.2846839077210612,-0.04331597020862521,-1.7243419233429522,-0.6036579545867342,1.6646717674255376,7.189552464874606,-28.608175620127884,0.560341984378109,8,0.8249998092651367,1.6349997520446768,3.2974998950958243,5.2899999618530265,2.2199997901916495,0,0.3217390955809012,1.0555568801044803,6.960000038146973,-1.1454544824016657,7.369999885559082,1.9473623450283135,7.9099998474121085,0.3217390955809012
3368,2004-08-10,7.110000133514403,7.1500000953674325,6.760000228881836,6.760000228881836,264300.0,0.030434787716591805,-1.228571272869462,-8.750005960470334,38.781167606097235,38.806801776610044,0.8393398730567725,0.9777701874605791,2.289656903835545,4.478313669477626,38.25121514666802,0.3899998664855966,-0.5854766285253277,-0.8654999017715461,-1.9943833121963364,0.2633835086532441,-1.4299416069839408,-0.30105819655915145,1.3481914152221703,26.119392893845994,-13.619650888367108,0.5644417052123949,8,0.5999999046325701,1.3449997901916513,3.0999999046325692,5.079999923706056,2.070000171661376,1,0.22784801382572883,-1.461537615082706,6.9000000953674325,1.0555568801044803,6.960000038146973,-1.1454544824016657,7.369999885559082,0.22784801382572883
3369,2004-08-11,7.46999979019165,7.46999979019165,6.760000228881836,7.059999942779541,287900.0,0.05063286215429397,2.46341378315764,1.1714284546520957,42.297642719027266,39.08016267963399,0.3990231439836043,0.5490472083600988,1.8482280240970645,4.055698790403145,38.56161559767961,0.7099995613098145,-0.4485934957147233,-0.444000244140625,-1.5402407004780763,0.6522402121968263,-0.9921204723093506,0.10411998402810063,0.8523364529565445,61.73911276746432,19.01621939827406,0.5481202281687255,8,0.24000024795532315,0.9100003242492676,2.765000104904175,4.720000267028809,1.5300002098083496,2,0.20348059218453018,-1.228571272869462,7.110000133514403,-1.461537615082706,6.9000000953674325,1.0555568801044803,6.960000038146973,0.20348059218453018
3370,2004-08-12,7.179999828338622,7.480000019073486,7.170000076293945,7.480000019073486,121500.0,-0.038821950468299504,1.0666649712467375,-0.7317080545967141,44.021738074114225,39.09117162815932,0.549256373703515,0.7590377440786948,2.0475591103810347,4.286030669983664,38.87938720083827,0.309999942779541,-0.394970977645432,-0.6585002183914197,-1.737569598180822,0.4205691613979825,-1.1980349082861208,-0.1189655284967186,1.0173495336682636,58.33329470068181,10.694140281486263,0.539534689894701,8,0.5150003433227548,0.9900002479553232,3.042500019073487,5.010000228881837,2.070000171661378,3,0.2841226305658868,2.46341378315764,7.46999979019165,-1.228571272869462,7.110000133514403,-1.461537615082706,6.9000000953674325,0.2841226305658868
3371,2004-08-13,7.050000190734862,7.289999961853027,7.010000228881836,7.1599998474121085,134100.0,-0.01810579954203706,-1.94737211952078,0.36666528913797325,43.78378294783838,39.426122100128566,0.4945437310785916,0.8358037860299845,2.0831874828781958,4.357235927911124,38.687403213141614,0.2799997329711914,-0.4070383169636145,-0.7274998426437387,-1.8412394263035,0.38623974101602254,-1.2843696344736193,-0.17063005081385807,1.032361240622019,40.27778421655289,-11.126380569118616,0.5568697918298804,8,0.48999977111816495,1.0799999237060556,3.0174996852874765,5.139999866485597,2.269999504089358,4,0.3191489275357693,1.0666649712467375,7.179999828338622,2.46341378315764,7.46999979019165,-1.228571272869462,7.110000133514403,0.3191489275357693
3372,2004-08-16,7.480000019073486,7.539999961853027,7.0,7.0,287200.0,0.06099288180214968,-1.2499997516473234,-4.363650156489774,43.169398622331414,39.473617889543505,-0.047000521440617504,0.36215224839713756,1.5783086410933258,3.873858032748686,38.032966781790414,0.5399999618530273,-0.4377157217171739,-0.2579999923706051,-1.3540906428510926,0.8380906581098833,-0.8060453176108489,0.29004533286963863,0.49657251608539177,92.30769701023,39.08718978482632,0.5480453252402441,8,-0.04999971389770419,0.5750002861022949,2.5799996852874756,4.710000038146973,1.1799998283386248,0,0.2299464954285788,-1.94737211952078,7.050000190734862,1.0666649712467375,7.179999828338622,2.46341378315764,7.46999979019165,0.2299464954285788
3373,2004-08-17,7.309999942779541,7.829999923706055,7.309999942779541,7.539999961853027,449400.0,-0.022727282869045018,-3.521738589598731,-0.47916668736272305,36.79775179312876,39.10097713122869,-0.011457627293431472,0.4480101329650914,1.6583047738805128,3.9950171137333683,37.52805025531859,0.5199999809265137,-0.509222439912973,-0.3600000619888304,-1.3786472362325455,0.6586471122548856,-0.8693236491106884,0.1493235251330276,0.5692468078771737,51.40185708072187,2.899694954284641,0.509323587121858,8,0.02500009536743164,0.7150001525878906,2.6424999237060547,4.605000019073486,1.3600001335144043,1,0.24760601326233522,-1.2499997516473234,7.480000019073486,-1.94737211952078,7.050000190734862,1.0666649712467375,7.179999828338622,0.24760601326233522
3374,2004-08-18,8.170000076293945,8.210000038146973,7.300000190734862,7.460000038146973,559200.0,0.11764707800905949,1.303797193300138,-3.0869564315997886,46.808516874284344,39.97185860672748,-0.9283210747149271,-0.4135007106591164,0.7644728130093839,3.0817393903163044,36.53754303205641,0.9099998474121103,-0.5196329599321645,0.48750007152557373,-0.550024801717182,1.5250249447683295,-0.03126236509580416,1.0062625081469516,-1.4099998474121094,96.6942181328949,52.44633003448804,0.5187624366213779,8,-0.684999942779541,-0.14499998092651367,1.7724997997283936,3.119999885559082,0.47999954223632635,2,0.12362303787639473,-3.521738589598731,7.309999942779541,-1.2499997516473234,7.480000019073486,-1.94737211952078,7.050000190734862,0.12362303787639473
3375,2004-08-19,8.189999580383299,8.300000190734862,7.929999828338622,8.210000038146973,215300.0,0.002447919694319678,2.699989509622594,-0.02816965730857254,45.52057004335174,41.09503034397642,-0.9161101089263397,-0.4461352291294771,0.7037287297415524,3.0117101447465178,35.22459707162693,0.37000036239623935,-0.544650225573986,0.5009996175765972,-0.5480479819943351,1.5500472171475295,-0.023524182208868538,1.0255234173620638,-1.4009993553161602,91.53841582981757,51.21920153570916,0.5245237997854663,8,-0.6599993705749503,-0.24999952316284002,1.622500419616701,2.9400000572204608,0.01000022888183949,3,0.09890115520357479,1.303797193300138,8.170000076293945,-3.521738589598731,7.309999942779541,-1.2499997516473234,7.480000019073486,0.09890115520357479
3376,2004-08-20,8.680000305175781,8.720000267028809,8.149999618530272,8.239999771118164,166400.0,0.059829151391672,1.1923082566115315,-21.99952317375353,56.16114386699176,44.14907917190723,-1.270027827095471,-0.8987300055019123,0.1817057588872757,2.4655585124081156,33.41065492386872,0.5700006484985369,-0.5264385347492224,0.9380003213882446,-0.1997277691243955,2.0757284119008848,0.3691362761319237,1.5068643666445647,-1.8305600814819334,97.67442118354292,57.82952195461566,0.5688640452563202,8,-0.940000057220459,-0.7400002479553223,0.922499418258667,2.439999580383301,0.0499992370605451,4,0.06566816529768271,2.699989509622594,8.189999580383299,1.303797193300138,8.170000076293945,-3.521738589598731,7.309999942779541,0.06566816529768271
3377,2004-08-23,8.539999961853027,8.829999923706055,8.510000228881836,8.699999809265138,375600.0,-0.016129071244303184,-1.9090972143953253,-0.36363557547673225,54.35779982068294,45.879816084638975,-0.9755147354454934,-0.7142269632862135,0.3247928248824081,2.5461077418953515,31.333603557710333,0.31999969482421875,-0.4609388618815622,0.7464999914169308,-0.4392447085339324,1.9322446913677949,0.1536276414414992,1.3393723413923624,-1.5783261355590819,81.04575081919393,39.30809618027929,0.5928723499754319,8,-0.744999885559082,-0.744999885559082,0.8399999141693115,2.4200000762939453,0.3599996566772461,0,0.09133486375355293,1.1923082566115315,8.680000305175781,2.699989509622594,8.189999580383299,1.303797193300138,8.170000076293945,0.09133486375355293
3378,2004-08-24,8.640000343322754,8.869999885559082,8.420000076293945,8.479999542236326,194600.0,0.01170964659442797,-2.214287417277189,-1.0000059604701619,58.66983954033352,47.69894906478412,-0.9338670295231788,-0.8034392978592946,0.2204005673354228,2.392063017482293,29.938552981879724,0.4499998092651367,-0.32836949506317215,0.8135003566741945,-0.4294549870379676,2.0564557003863566,0.19202268481811302,1.4349780285302751,-1.5288604292358396,85.35034478066702,38.048949812773984,0.6214776718560808,8,-0.7050004005432129,-0.8250002861022949,0.6074998378753662,2.184999942779541,0.039999961853027344,1,0.0023147573257695786,-1.9090972143953253,8.539999961853027,1.1923082566115315,8.680000305175781,2.699989509622594,8.189999580383299,0.0023147573257695786
3379,2004-08-25,8.979999542236328,9.0600004196167,8.25,8.609999656677246,256500.0,0.039351757569817236,2.0565958970538754,2.3124877066035396,70.07481231519584,50.59373509157096,-1.1590320707269015,-1.1446304469175956,-0.12980162070792645,2.00024624601844,28.895406343740582,0.8100004196166992,-0.14095732528364469,1.1169995784759523,-0.21779939574779483,2.4517985526996986,0.4496000913640792,1.7843990655878255,-1.6929736310021974,92.92028004251867,38.45076188001059,0.6673994871118732,8,-0.9499993324279785,-1.0699992179870605,0.16250061988830566,1.8050007820129412,-0.19999980926513672,2,-0.034521100417025496,-2.214287417277189,8.640000343322754,-1.9090972143953253,8.539999961853027,1.1923082566115315,8.680000305175781,-0.034521100417025496
3380,2004-08-26,8.979999542236328,9.050000190734863,8.760000228881836,9.039999961853027,142900.0,0.0,6.2499195346120375,-0.16216334641843633,78.05555312721779,54.401709555946454,-0.9798974485686767,-1.1616596202007994,-0.14730729387689578,1.9418350928955146,28.14793487417944,0.28999996185302734,-0.014523834184314133,1.0899995803833011,-0.3139946417774748,2.493993802544077,0.38800246930291316,1.7919966914636891,-1.480216689996289,91.20870253247469,28.899786264801506,0.7019971110803879,8,-0.9499993324279785,-1.0699992179870605,0.09250044822692871,1.6650004386901855,0.020000457763671875,3,-0.036748322998675254,2.0565958970538754,8.979999542236328,-2.214287417277189,8.640000343322754,-1.9090972143953253,8.539999961853027,-0.036748322998675254
3381,2004-08-27,9.18000030517578,9.18000030517578,8.75,8.90999984741211,165100.0,0.022271801017224035,2.1851820455220055,-4.4999761583088,80.48128420652961,58.547474620857365,-0.9454027976010373,-1.3837769329243947,-0.35962685904157254,1.673933864427271,28.024159018476062,0.4300003051757795,0.08749225556764273,1.2590003490447979,-0.23196749026408092,2.7499681883536766,0.5135164293903589,2.004484268699237,-1.492991344850541,100.0,29.44989070182544,0.7454839196544393,8,-0.940000057220459,-1.2100000381469718,-0.23000025749206365,1.3799996376037615,-0.6800003051757795,4,-0.10675386310805535,6.2499195346120375,8.979999542236328,2.0565958970538754,8.979999542236328,-2.214287417277189,8.640000343322754,-0.10675386310805535
3382,2004-08-30,8.859999656677246,9.140000343322754,8.560000419616701,9.109999656677246,154000.0,-0.03485845728328718,2.741918415061823,-0.9259243560943279,72.72726146783822,62.53964236249175,-0.4571358919721984,-1.06315361643499,-0.058818853096063606,1.9341819111623195,27.137600675179876,0.6199998855590785,0.2056849487789778,0.9039997100830082,-0.6424242610430806,2.450423681209097,0.1307877245199638,1.6772116956460525,-0.9639719080729314,65.59133940950159,-10.141950910643999,0.7732119855630443,8,-0.6199994087219256,-0.8899993896484384,-0.03499960899353027,1.4000003337860107,-0.38000011444091975,0,-0.014672699715394089,2.1851820455220055,9.18000030517578,6.2499195346120375,8.979999542236328,2.0565958970538754,8.979999542236328,-0.014672699715394089
3383,2004-08-31,8.90999984741211,8.970000267028809,8.409999847412111,8.760000228881836,165000.0,0.005643362604103697,3.1481442235691244,-0.5999984741210938,70.33897585925283,65.15413780526602,-0.2864293334690604,-1.1110487977392687,-0.12621448830828363,1.8260293031386379,26.086679123737156,0.5600004196166974,0.35021125102829664,0.9164999008178709,-0.6861067632716917,2.5191065649074345,0.11519656877309004,1.7178032328626527,-0.8342159408877894,70.96770224041622,-6.265772026302088,0.8013033320447817,8,-0.354999780654909,-0.9399995803833017,-0.19499993324279785,1.2400000095367432,-0.680000305175783,1,-0.001122360163085756,2.741918415061823,8.859999656677246,2.1851820455220055,9.18000030517578,6.2499195346120375,8.979999542236328,-0.001122360163085756
3384,2004-09-01,8.869999885559082,9.550000190734863,8.449999809265138,8.880000114440918,212900.0,-0.00448933361818693,-1.5882350301248818,-0.0666683620919853,75.68388057741626,68.5056167534954,-0.15275615012055432,-1.0492352754989946,-0.10830197720854784,1.8110456622308355,25.11626188067979,1.1000003814697248,0.4781345945216069,0.8284999370574955,-0.8204138005448414,2.4774136746598323,0.004043068256327942,1.652956805858664,-0.6396256832235583,40.35086838712799,-37.65100984494866,0.8244568688011682,9,-0.019999980926513672,-0.7149996757507324,-0.21249985694885254,1.2650001049041748,-0.9800000190734854,2,-0.021420471570989807,3.1481442235691244,8.90999984741211,2.741918415061823,8.859999656677246,2.1851820455220055,9.18000030517578,-0.021420471570989807
3385,2004-09-02,9.270000457763672,9.359999656677246,8.770000457763674,8.90999984741211,126200.0,0.04509589372777967,1.185186231743278,-35.999237078008775,81.17975865090537,71.28546284059692,-0.42851019874016494,-1.3698258711603994,-0.5419939279167139,1.3607033583270756,23.464507536226385,0.5899991989135724,0.6710462595665092,1.1335004806518558,-0.5705290780095833,2.837530039313295,0.28148570132113626,1.9855152599825754,-0.8600006103515607,75.43862731171835,-7.032089891272918,0.8520147793307195,9,-0.37000036239624023,-1.1150002479553223,-0.6125004291534424,0.864999532699585,-1.2400007247924805,3,-0.05285875950330754,-1.5882350301248818,8.869999885559082,3.1481442235691244,8.90999984741211,2.741918415061823,8.859999656677246,-0.05285875950330754
3386,2004-09-03,8.960000038146973,9.390000343322754,8.819999694824219,9.270000457763672,122200.0,-0.03344125181321567,1.0727289121007357,-0.8611108167676853,71.51160993533735,73.1914417422252,-0.08338362271443422,-0.9510698042333026,-0.27385030884667394,1.6295446658409602,21.314547441532117,0.5700006484985352,0.7637384233800901,0.723500061035157,-0.9236125477699115,2.3706126698402246,-0.1000562433673764,1.5470563654376912,-0.5100002288818342,48.24561623655123,-31.618386797877406,0.8235563044025339,9,-0.059999942779541016,-0.804999828338623,-0.40000009536743164,0.9750001430511475,-0.9600000381469727,4,0.004464281437804418,1.185186231743278,9.270000457763672,-1.5882350301248818,8.869999885559082,3.1481442235691244,8.90999984741211,0.004464281437804418
3387,2004-09-07,9.119999885559082,9.260000228881836,8.880000114440918,9.109999656677246,265300.0,0.017857125751218117,1.6206821709505144,-0.03225875917910287,76.38481812847265,75.15977269646288,-0.17037514653386232,-0.9868200295207217,-0.4743883853084121,1.4287385822836658,18.918629455976212,0.38000011444091797,0.8737730477500438,0.7724999189376831,-0.7925509425060842,2.3375507803814504,-0.010025511784199637,1.5550253496595667,-0.4940000152587878,62.28068634414075,-20.30851461745172,0.7825254307218834,9,-0.2199997901916504,-0.9649996757507324,-0.559999942779541,0.5450003147125244,-1.4600000381469735,1,-0.06798244444507184,1.0727289121007357,8.960000038146973,1.185186231743278,9.270000457763672,-1.5882350301248818,8.869999885559082,-0.06798244444507184
3388,2004-09-08,8.729999542236326,9.140000343322754,8.729999542236326,9.039999961853027,115900.0,-0.042763196076383236,-1.645162878123645,-30.999332443257856,59.459441173172884,73.98028701401589,0.2612023571386981,-0.4945883680980696,-0.13448482225267533,1.7786036853626026,16.371860699602788,0.41000080108642756,0.8881860548817215,0.30149960517883123,-1.1580068095125835,1.7610060198702469,-0.42825360216687614,1.0312528125245386,0.8200006484985369,25.454512351811786,-53.06402678931187,0.7297532073457078,9,0.25000047683716,-0.5749993324279767,-0.18499946594238104,0.9350006580352801,-1.3199996948242179,2,-0.02863688580858259,1.6206821709505144,9.119999885559082,1.0727289121007357,8.960000038146973,1.185186231743278,9.270000457763672,-0.02863688580858259
3389,2004-09-09,8.989999771118164,9.0,8.649999618530272,8.720000267028809,199200.0,0.029782387458778148,1.413796051787823,-0.8709649632835835,62.49998882414178,72.25189098034076,0.0030953471362469287,-0.6691847559415898,-0.4425934931118789,1.4789339586582848,14.50144647915159,0.35000038146972834,0.9310755253474063,0.4854998350143429,-0.921198027581676,1.8921976976103627,-0.21784909628366655,1.1888487663123524,0.5436004066467284,45.94592156423067,-29.64818235570968,0.7033489312980098,9,-0.009999752044677734,-0.8349995613098145,-0.44749975204467773,0.6750004291534424,-1.5699996948242188,3,-0.08453840358522169,-1.645162878123645,8.729999542236326,1.6206821709505144,9.119999885559082,1.0727289121007357,8.960000038146973,-0.08453840358522169
3390,2004-09-10,9.220000267028807,9.270000457763672,8.90999984741211,8.90999984741211,106500.0,0.02558403801628084,-1.3225814390618318,1.1481518111014892,59.18366221543476,69.88548853688579,-0.21152496465769133,-0.7784277734896179,-0.7286930794787647,1.2014167391688133,12.755312216795856,0.3600006103515625,0.9545309316494137,0.613500308990476,-0.6801159818448266,1.9071165998257786,-0.033307836427175275,1.2603084544081273,0.2782558883667008,77.02703921788454,4.051377424183343,0.6468081454176511,9,-0.2400002479553205,-1.0650000572204572,-0.6775002479553205,0.44499993324279963,-1.5000004768371564,4,-0.14425166616310847,1.413796051787823,8.989999771118164,-1.645162878123645,8.729999542236326,1.6206821709505144,9.119999885559082,-0.14425166616310847
3391,2004-09-13,9.300000190734863,9.460000038146973,9.050000190734863,9.31999969482422,190300.0,0.008676781061725203,1.7333305782759487,-0.06451444199361342,63.19443478629439,68.82628557226981,-0.3047617723500071,-0.7180345235298304,-0.8530911021401906,1.0783536857535,10.836409701385897,0.4099998474121094,0.9012929607644864,0.5810002326965336,-0.5196197657567847,1.6816202311498518,0.03069023346987443,1.1313102319231927,0.16432570318603545,80.24694265123682,7.949555042740968,0.5503099992266589,9,-0.32000017166137695,-1.1449999809265137,-0.757500171661377,0.36500000953674316,-2.000000000000001,0,-0.13655918620613705,-1.3225814390618318,9.220000267028807,1.413796051787823,8.989999771118164,-1.645162878123645,8.729999542236326,-0.13655918620613705
3392,2004-09-14,9.199999809265137,9.43000030517578,8.979999542236328,9.43000030517578,172800.0,-0.010752728969764092,2.913041675477814,11.500309951837142,59.7222029059221,67.64664413301084,-0.16925993532035477,-0.5086477512660998,-0.7982767098034582,1.1333142191526733,9.431233933586721,0.45000076293945135,0.8183681822678714,0.3949998617172241,-0.5567078393118052,1.3467075627462535,-0.08085398879729055,0.8708537122317388,0.26000022888183594,67.90122293950536,-2.6316580498092463,0.47585385051451473,9,-0.19999980926513672,-1.044999599456787,-0.8749997615814209,0.2850003242492676,-2.249999999999999,1,-0.13043476458082537,1.7333305782759487,9.300000190734863,-1.3225814390618318,9.220000267028807,1.413796051787823,8.989999771118164,-0.13043476458082537
3393,2004-09-15,9.119999885559082,9.31999969482422,9.0,9.25,105500.0,-0.008695644061371466,1.370372463486551,0.565216670191112,52.67175850379631,65.0897416803864,-0.06295973682009226,-0.30155540540959613,-0.753718378016611,1.1552168242451195,8.683235938033576,0.3199996948242205,0.6983209017339504,0.22449994087219238,-0.4248229146735252,0.8738227964179099,-0.10016148690066551,0.5491613686450503,0.3400001525878906,58.02469426512376,-9.276612043177131,0.32466142777285867,9,-0.06500005722045898,-0.9649996757507324,-0.9900000095367432,0.3000001907348633,-2.1999998092651367,2,-0.16008772548986405,2.913041675477814,9.199999809265137,1.7333305782759487,9.300000190734863,-1.3225814390618318,9.220000267028807,-0.16008772548986405
3394,2004-09-16,9.18000030517578,9.270000457763672,9.09000015258789,9.119999885559082,126600.0,0.006578993461579419,-2.000007947293549,-0.4615412830576102,53.73135178144661,62.03991869489097,-0.08310116656677202,-0.29724961659707105,-0.8411344280089352,1.0359201344512226,8.75623210100034,0.18000030517578125,0.6331219278597491,0.23400034904479838,-0.329126482317319,0.7971271804069158,-0.0475630666362612,0.515563764725858,0.25,49.09097529637555,-14.558879664121761,0.2815634156810589,9,-0.12500047683715643,-1.0250000953674299,-1.0975003242492658,0.22499990463257014,-2.320000171661376,3,-0.19281050097195818,1.370372463486551,9.119999885559082,2.913041675477814,9.199999809265137,1.7333305782759487,9.300000190734863,-0.19281050097195818
3395,2004-09-17,9.0,9.630000114440918,8.90999984741211,9.3100004196167,247700.0,-0.019607875728968494,-1.9387722531787475,-5.166637526822056,46.61654027511677,59.273799843755356,0.060985098663177695,-0.0563434527539588,-0.6792785962727734,1.127671664085728,9.282013076310063,0.7200002670288086,0.5778174595467824,0.013500022888184304,-0.4229583519445903,0.4499583977209589,-0.204729164528203,0.2317292103045716,-0.35000038146972834,12.500016556839629,-44.6287831192998,0.2182291874163875,9,0.1399998664855957,-0.684999942779541,-0.9549999237060547,0.4050002098083496,-2.1500000953674325,4,-0.17555554707845056,-2.000007947293549,9.18000030517578,1.370372463486551,9.119999885559082,2.913041675477814,9.199999809265137,-0.17555554707845056
3396,2004-09-20,9.25,9.25,8.899999618530273,8.949999809265137,141600.0,0.02777777777777768,1.333334392970789,-0.9677412408208971,57.52895539644637,57.17870398464133,-0.16042249534570452,-0.27558012841676316,-0.946504019065971,0.8097799681105986,10.340901650584602,0.35000038146972656,0.5150825765836959,0.235000038146973,-0.191516035994022,0.661516112287968,0.021742001076475503,0.4482580752174705,-0.5804003715515158,47.94522516496595,-7.777975524375634,0.21325803707049776,9,-0.1100001335144043,-0.934999942779541,-1.3174998760223389,0.07999992370605469,-2.1700000762939453,0,-0.16540542808738912,-1.9387722531787475,9.0,-2.000007947293549,9.18000030517578,1.370372463486551,9.119999885559082,-0.16540542808738912
3397,2004-09-21,9.31999969482422,9.31999969482422,8.989999771118164,9.25,99200.0,0.00756753457559145,8.428610354223006,0.23333216773213805,57.85439563049507,57.00036559101046,-0.22246310902727906,-0.2995037351304983,-1.0271456935355463,0.6765561950192076,11.301226945452589,0.32999992370605646,0.3880641301354508,0.2659997463226329,-0.11818241306718669,0.6501819057124525,0.07390866662772311,0.4580908260175427,-0.6311920566558875,57.53421794186795,3.5848757227779657,0.19209107969490966,9,-0.17999982833862482,-1.0049996376037615,-1.4849996566772479,-0.11499977111816584,-2.149999618530275,1,-0.21673815131250995,1.333334392970789,9.25,-1.9387722531787475,9.0,-2.000007947293549,9.18000030517578,-0.21673815131250995
3398,2004-09-22,8.659999847412111,9.4399995803833,8.560000419616701,9.100000381469727,276600.0,-0.07081543659047917,-1.7500000000000098,-6.285749318800905,46.74922783439624,55.25028103659428,0.4766923613667515,0.3816380282872398,-0.38180794938367946,1.2805082451774048,12.036237452484558,0.8799991607665998,0.3096381869894671,-0.3950000762939432,-0.7747232670612405,-0.015276885526645856,-0.5848616716775918,-0.20513848091029452,0.9700002670288068,9.345743580967879,-44.41012927618406,0.1898615953836486,9,0.43500041961669744,-0.19499969482422053,-0.9174995422363299,0.5450000762939435,-1.4499998092651385,2,-0.19745959217978248,8.428610354223006,9.31999969482422,1.333334392970789,9.25,-1.9387722531787475,9.0,-0.19745959217978248
3399,2004-09-23,8.670000076293945,8.930000305175781,8.630000114440918,8.90999984741211,98800.0,0.0011547608612052507,1.1428532503184583,0.5454533632150945,39.436620664226965,53.0561653086823,0.4654764255255017,0.36598697280958703,-0.40085354316352806,1.2217732760240665,12.446482568520201,0.3000001907348633,0.19448208903047792,-0.3694998741149895,-0.7856718842194645,0.0466721359894855,-0.577585879167227,-0.161413869062752,0.9386000442504887,10.280344677604363,-39.050175385062374,0.20808600505223745,9,0.4250001907348633,-0.2049999237060547,-0.9900000095367432,0.41499996185302734,-1.4000000953674316,3,-0.20184544228378487,-1.7500000000000098,8.659999847412111,8.428610354223006,9.31999969482422,1.333334392970789,9.25,-0.20184544228378487
3400,2004-09-24,8.649999618530272,8.890000343322754,8.590000152587889,8.770000457763674,76300.0,-0.0023068578532496886,-1.5000039736467523,0.5000039736467894,43.92156540087383,50.91473537696891,0.44267093097128374,0.3794517385588243,-0.38999496660433053,1.1812509260611943,12.837927485254298,0.30000019073486506,0.18292408382376912,-0.37300033569336044,-0.8238290782861419,0.07782840689942105,-0.5984147069897521,-0.1475859643969688,0.9376285079956084,10.227191448133773,-37.61957452775497,0.22541437129639114,9,0.44500064849853693,0.13000035285949885,-0.8949995040893537,0.435000419616701,-1.1099996566772443,4,-0.20693636577524022,1.1428532503184583,8.670000076293945,-1.7500000000000098,8.659999847412111,8.428610354223006,9.31999969482422,-0.20693636577524022
3401,2004-09-27,8.199999809265138,9.050000190734863,8.199999809265138,8.560000419616701,231400.0,-0.052023101631256785,-3.722216335353697,2.9999841055391308,33.802827306496624,48.03480475481053,0.8048668707911659,0.7929214324653575,0.05898533714659493,1.568614456701848,12.831578160750684,0.8500003814697248,0.12476988898585262,-0.7740001201629614,-1.3489291714847482,-0.19907106884117454,-1.0614646458238557,-0.48653559450206707,1.3670757631225587,0.0,-44.11989323640275,0.2874645256608937,9,0.7150001525878888,0.6900000572204572,-0.4649996757507342,0.8150005340576154,-0.6799998283386248,0,-0.16463413854073672,-1.5000039736467523,8.649999618530272,1.1428532503184583,8.670000076293945,-1.7500000000000098,8.659999847412111,-0.16463413854073672
3402,2004-09-28,8.729999542236326,8.989999771118164,8.329999923706055,8.390000343322754,194000.0,0.0646341152803862,-1.8695643159978854,-0.9444406179799043,50.0,47.737942698833166,0.22482964905839964,0.2663383597821287,-0.4658962781312326,0.9765084158067641,13.263608697564798,0.7899999618530256,0.0743353137878664,-0.23750038146972763,-0.8207357031259175,0.3457349401864622,-0.5291180422978226,0.0541172793583673,0.7823929996264685,42.74192183868419,-3.5845616307659682,0.29161766082809537,9,0.185000419616701,0.185000419616701,-0.8899993896484357,0.12500047683715998,-0.8499994277954084,1,-0.18900340264022497,-3.722216335353697,8.199999809265138,-1.5000039736467523,8.649999618530272,1.1428532503184583,8.670000076293945,-0.18900340264022497
3403,2004-09-29,8.899999618530273,8.899999618530273,8.619999885559082,8.630000114440918,130500.0,0.01947309108912032,1.0740759055507478,0.7941180595486907,48.442904633271134,47.150337460147,0.022731118974105513,0.10071435537821571,-0.6415924526347396,0.7538613281338016,14.052644191807257,0.2799997329711914,0.0038133329435758867,-0.06700029373168981,-0.6504602773369843,0.5164596898736047,-0.35873028553433706,0.22472969807095744,0.5598972140286147,82.35288177809687,34.492034987609365,0.29172999180264736,9,0.015000343322753906,0.015000343322753906,-1.1049995422363281,-0.04499959945678711,-0.9799995422363281,2,-0.19438197936934476,-1.8695643159978854,8.729999542236326,-3.722216335353697,8.199999809265138,-1.5000039736467523,8.649999618530272,-0.19438197936934476
3404,2004-09-30,8.680000305175781,9.0,8.630000114440918,8.800000190734863,180400.0,-0.02471902503191592,-2.363631240598733,-0.4444448369037317,40.625001034802835,46.48461087788989,0.1836605972815999,0.3222726252356516,-0.4057846491136452,0.9229126389595628,13.662889665699806,0.36999988555908203,-0.05712412298054481,-0.2774996280670159,-0.8736585880567613,0.31865933192272955,-0.5755791080618895,0.020579851927857717,0.7295006464513563,56.470621234390514,11.791038430040288,0.2980794799948731,9,0.1399993896484375,0.2349996566772461,-0.8050003051757812,0.17499971389770508,-0.6599998474121076,3,-0.169354863519102,1.0740759055507478,8.899999618530273,-1.8695643159978854,8.729999542236326,-3.722216335353697,8.199999809265138,-0.169354863519102
3405,2004-10-01,8.779999732971191,9.0,8.489999771118164,8.649999618530272,233000.0,0.011520670999951577,-1.26666864465868,-1.0833353201567355,41.03447368680671,44.651890687929935,0.05495097809292382,0.19360772380379565,-0.4930009678547105,0.7776179591617964,13.388467339648995,0.5100002288818359,-0.08757250857516752,-0.15300016403198313,-0.7351958011166637,0.42919547305269745,-0.4440979825743234,0.13809765451035716,0.5811211729614669,68.23525451873121,26.89579266648051,0.29109781854234035,10,0.039999961853027344,0.13500022888183594,-0.8099994659423828,0.07500028610229492,-0.7199993133544904,4,-0.17198175375498415,-2.363631240598733,8.680000305175781,1.0740759055507478,8.899999618530273,-1.8695643159978854,8.729999542236326,-0.17198175375498415
3406,2004-10-04,9.0,9.25,8.640000343322754,8.640000343322754,242200.0,0.02505697878356994,-2.3888902134378136,2.7692256904962393,46.68874433597888,43.41126276631702,-0.22824337237292092,-0.024498233589973495,-0.6832134409875437,0.5043599649910924,13.01601816801276,0.6099996566772461,-0.1240686722124309,0.06500010490417552,-0.5178605113804355,0.6478607211887866,-0.22643020323812912,0.35643041304648015,0.3146760620659581,72.82608921000528,33.4070380518127,0.29143030814230536,10,-0.18000030517578125,-0.08500003814697266,-1.0299997329711914,-0.14499998092651367,-0.6599998474121112,0,-0.16222222646077478,-1.26666864465868,8.779999732971191,-2.363631240598733,8.680000305175781,1.0740759055507478,8.899999618530273,-0.16222222646077478
3407,2004-10-05,8.5,9.0600004196167,8.5,9.0,297700.0,-0.05555555555555558,-1.2400016784667969,-1.3888902134378138,40.98837265715596,42.77116774662366,0.16003699226248003,0.4497292034126339,-0.15507537074152822,0.9486120996725411,12.5422755990714,0.5600004196166992,-0.13850889800763255,-0.40399990081787074,-1.010886829492538,0.20288702785679646,-0.7074433651552052,-0.10055643648053625,0.7700890119539245,1.3158191934427381,-34.27295822540989,0.30344346433733366,10,0.22499990463256836,0.41499996185302734,-0.39499974250793635,0.35500001907348633,0.010000228881835938,1,-0.11529411989099836,-2.3888902134378136,9.0,-1.26666864465868,8.779999732971191,-2.363631240598733,8.680000305175781,-0.11529411989099836
3408,2004-10-06,8.479999542236326,8.659999847412111,8.409999847412111,8.600000381469728,294900.0,-0.0023529950310203773,1.0833353201566898,0.24000167846680398,39.70586997827304,42.80108433707323,0.16966092584052106,0.4743606942932228,-0.12174091989742841,0.9169725747544,12.51832499638359,0.25,-0.21213397887932928,-0.4115003585815451,-1.0432657987690277,0.2202650816059375,-0.7273830786752864,-0.0956176384878038,0.7700004577636737,8.333295489120896,-24.492201986945677,0.31588272009374146,10,0.245000362396242,0.435000419616701,-0.3749992847442627,0.37500047683716,0.2300004959106463,2,-0.07075465332362241,-1.2400016784667969,8.5,-2.3888902134378136,9.0,-1.26666864465868,8.779999732971191,-0.07075465332362241
3409,2004-10-07,8.229999542236326,8.680000305175781,8.229999542236326,8.550000190734862,173700.0,-0.02948113366690941,-1.8124990686793239,2.666653421282604,38.90489034392193,42.243675997411906,0.39189513879036575,0.700414653272821,0.1302587313111463,1.1194221133070048,12.863405799491959,0.4500007629394549,-0.3063445668616076,-0.623500347137453,-1.3185742086850798,0.0715735144101739,-0.9710372779112664,-0.2759634163636395,0.9780004501342798,0.0,-33.93433980333644,0.34753693077381326,10,0.495000362396242,0.685000419616701,0.032500624656677246,0.62500047683716,0.49000072479248225,3,-0.03766700889246288,1.0833353201566898,8.479999542236326,-1.2400016784667969,8.5,-2.3888902134378136,9.0,-0.03766700889246288
3410,2004-10-08,7.889999866485597,8.449999809265138,7.860000133514403,8.449999809265138,289300.0,-0.04131223507435844,1.1071419144162458,1.7499962747172537,30.8988691053501,41.921013975062294,0.6847616150998617,0.9862296743811312,0.4622232693276347,1.4204288303246733,12.956978970591726,0.5899996757507351,-0.3269750722625311,-0.8970000028610228,-1.6917751992522705,-0.10222480646977594,-1.2943876010566457,-0.4996124046653998,1.2776801185607907,2.1582543778973844,-28.764376517847456,0.3973875981956235,10,0.6650002002716056,0.8550002574920645,0.6125001907348624,0.9650001525878897,1.0400004386901847,4,0.016476627817229916,-1.8124990686793239,8.229999542236326,1.0833353201566898,8.479999542236326,-1.2400016784667969,8.5,0.016476627817229916
3411,2004-10-11,8.029999732971191,8.079999923706055,7.9000000953674325,8.0,159700.0,0.017743963099451143,1.7692256904962633,-0.05357095720811807,32.23140137612866,39.946725239076585,0.5789992302323732,0.7865320736383765,0.3117808310672032,1.2436106293864757,12.685874897599977,0.1900000572204581,-0.32317341189335913,-0.6935001134872429,-1.51807732309687,0.13107709612238505,-1.1057887182920574,-0.2812115086824285,1.059219460983277,14.166629910477882,-12.836694784882132,0.4122886048048139,10,0.5250003337860107,0.7150003910064697,0.4975004196166992,0.8250002861022949,0.5500001907348633,0,0.0037360756716251498,1.1071419144162458,7.889999866485597,-1.8124990686793239,8.229999542236326,1.0833353201566898,8.479999542236326,0.0037360756716251498
3412,2004-10-12,8.0,8.100000381469728,7.800000190734862,7.929999828338622,116600.0,-0.003735956907696125,1.2222159429068857,2.3333598245223937,38.99999904632532,38.897513507193715,0.5526789118819284,0.7610402569029855,0.3436692764231175,1.239277545475293,12.671092085886196,0.30000019073486595,-0.3387669864881744,-0.6634998559951786,-1.5162422821579007,0.18924257016754265,-1.0898710690765387,-0.2371286429138184,1.0154660503280653,22.727248097257505,-6.240735264590736,0.4263712130813607,10,0.5250000953674316,0.7150001525878906,0.5275001525878906,0.8550000190734863,0.6400003433227539,1,0.042500019073486106,1.7692256904962633,8.029999732971191,1.1071419144162458,7.889999866485597,-1.8124990686793239,8.229999542236326,0.042500019073486106
3413,2004-10-13,7.6599998474121085,8.050000190734862,7.6599998474121085,8.010000228881836,404200.0,-0.04250001907348644,-1.2285709614661338,-4.9999931880572515,34.83482670758586,38.2541608041696,0.7803495991738894,1.0393401480979465,0.6816462510750556,1.5410225223789604,12.759536451383259,0.390000343322753,-0.2913847274858874,-0.9305000066757207,-1.8647709918445914,0.0037709784931507784,-1.397635499260157,-0.46336451409128454,1.2582289341485007,0.0,-30.037557818479755,0.46713549258443565,10,0.7950000762939462,0.9850001335144052,0.8675003051757821,1.1950001716613778,0.9300003051757804,2,0.11096610945193364,1.2222159429068857,8.0,1.7692256904962633,8.029999732971191,1.1071419144162458,7.889999866485597,0.11096610945193364
3414,2004-10-14,7.4099998474121085,7.75,7.309999942779541,7.6500000953674325,281300.0,-0.032637076368149165,1.0,0.6857142467888492,32.584265599479636,37.3152487944666,0.9289432092511829,1.2120811643200442,0.9347358180252856,1.7499672143956078,13.085415692480144,0.440000057220459,-0.34888374379841025,-1.0919999837875372,-2.1216161823999764,-0.06238378517509702,-1.6068080830937577,-0.5771918844813175,1.3824060407336498,8.771922486346261,-22.78953674574182,0.51480809930622,10,0.870000123977662,1.060000181198121,1.1575002670288095,1.4450001716613778,0.9200000762939462,3,0.17543862584408565,-1.2285709614661338,7.6599998474121085,1.2222159429068857,8.0,1.7692256904962633,8.029999732971191,0.17543862584408565
3415,2004-10-15,7.420000076293945,7.570000171661378,7.25,7.449999809265138,421600.0,0.0013495585813445565,1.3703676231650541,0.12499875823785288,37.49999999999996,36.29427720158005,0.7886771766021177,1.1358792432213747,0.9454135359683811,1.698712701919991,12.730289862210418,0.32000017166137784,-0.4209718240767035,-1.0029997587203976,-2.111191222004962,0.10519170456416749,-1.5570954903626806,-0.4489040270781146,1.1945170984078661,19.99999999999996,-14.911261302350983,0.5540957316422825,10,0.7350001335144043,1.0199999809265137,1.1475000381469727,1.434999942779541,1.3299999237060547,4,0.1752021802382746,1.0,7.4099998474121085,-1.2285709614661338,7.6599998474121085,1.2222159429068857,8.0,0.1752021802382746
3416,2004-10-18,7.71999979019165,8.0,7.389999866485597,7.579999923706055,357200.0,0.040431227872378406,-1.3461544457272225,-4.666703754331171,32.52594927341708,35.35400793672017,0.32186240539164324,0.7540385826218277,0.6832216689828208,1.3509604520477136,11.890216839941097,0.6100001335144034,-0.4484888064389718,-0.6265000343322757,-1.7051594630183544,0.4521593943538038,-1.165829748675316,-0.08717031998923552,0.7034849800519076,55.29406814841398,20.490422411162875,0.5393297143430398,10,0.24500036239624023,0.7200002670288086,0.8475003242492676,1.135000228881836,1.1200003623962402,0,0.15673582226277394,1.3703676231650541,7.420000076293945,1.0,7.4099998474121085,-1.2285709614661338,7.6599998474121085,0.15673582226277394
3417,2004-10-19,7.300000190734862,7.690000057220459,7.28000020980835,7.610000133514403,259100.0,-0.05440409467243801,-1.3428569093041973,-2.214287417277189,24.52228941478687,33.666943429666155,0.6188162756251847,1.0697944744977095,1.1388624726336554,1.7178853789543789,10.944122608420228,0.4399995803833008,-0.5016376935397364,-0.9454996585845956,-2.0186253304239914,0.12762601325479928,-1.4820624945042935,-0.4089368226648977,0.9591967116745979,6.250022351736365,-21.607903426940716,0.5365628359196976,10,0.6649999618530282,1.1399998664855966,1.2674999237060556,1.554999828338624,1.300000190734866,1,0.17534242459277793,-1.3461544457272225,7.71999979019165,1.3703676231650541,7.420000076293945,1.0,7.4099998474121085,0.17534242459277793
3418,2004-10-20,6.949999809265138,7.25,6.889999866485597,7.1500000953674325,748700.0,-0.047945256482862075,-1.2499996274711644,0.6451623323186442,23.54738901722827,31.96055439336686,0.8146295496059732,1.3545667394884822,1.5144019030469442,2.0117580179738956,11.517503117414957,0.4100003242492658,-0.6105104253919258,-1.2100000381469718,-2.4091575458868624,-0.010842530407081163,-1.809578792016917,-0.6104212842770265,1.1679095268069988,5.405399600230089,-18.05523204802749,0.5995787538699451,10,0.7200000286102304,1.3100001811981192,1.6275002956390372,1.830000400543212,1.600000381469724,2,0.24316555114212446,-1.3428569093041973,7.300000190734862,-1.3461544457272225,7.71999979019165,1.3703676231650541,7.420000076293945,0.24316555114212446
3419,2004-10-21,6.920000076293945,7.070000171661378,6.800000190734862,7.0,370200.0,-0.004316508459640378,1.4545423019069093,0.39999904632704786,20.937503632158254,30.853736007456654,0.7143897646065493,1.3141139748953847,1.5585130047806182,1.9936676764270231,12.174772110656239,0.26999998092651545,-0.6679365475600427,-1.1524997711181637,-2.446597559554178,0.14159801731785038,-1.7995486653361716,-0.5054508769001567,1.0014437446443445,9.999992052712834,-7.474866929496688,0.6470488942180072,10,0.5300002098083496,1.2950000762939453,1.684999942779541,1.5999999046325684,2.109999656677248,3,0.24132948813323196,-1.2499996274711644,6.949999809265138,-1.3428569093041973,7.300000190734862,-1.3461544457272225,7.71999979019165,0.24132948813323196
3420,2004-10-22,6.860000133514403,7.059999942779541,6.8400001525878915,6.9000000953674325,271900.0,-0.008670511866767927,-4.5000000000001,0.5000000000000222,14.802627812378972,28.917205611484466,0.6849490152386153,1.2997759951803571,1.6415670534891875,2.002664696852464,12.984948226516702,0.2199997901916495,-0.7296716785216182,-1.1229997396469127,-2.494224149965846,0.24822467067202147,-1.8086119448063807,-0.4373875344874456,0.8595838339872692,4.99999602635638,-5.247208024370819,0.6856122051594671,10,0.5900001525878915,1.3550000190734872,1.744999885559083,1.5949997901916513,2.3600001335144034,4,0.21428567953082012,1.4545423019069093,6.920000076293945,-1.2499996274711644,6.949999809265138,-1.3428569093041973,7.300000190734862,0.21428567953082012
3421,2004-10-25,6.8499999046325675,6.949999809265138,6.539999961853027,6.860000133514403,501300.0,-0.0014577592838489473,3.3157973989729697,0.2500059604701508,17.6470533236769,26.544656086745753,0.569894179179232,1.2684879627861259,1.6791714285495472,1.9609263856541377,14.481641285791353,0.40999984741211026,-0.7774625631458028,-1.0654999732971202,-2.522005726313073,0.39100577971883244,-1.793752849805096,-0.33724709678914433,0.7040589830510795,26.956514527983007,14.93597520521589,0.7282528765079761,10,0.44500017166137695,1.1399998664855966,1.8775000572204599,1.5300002098083505,2.1799998283386257,0,0.27737228055762264,-4.5000000000001,6.860000133514403,1.4545423019069093,6.920000076293945,-1.2499996274711644,6.949999809265138,0.27737228055762264
3422,2004-10-26,7.079999923706055,7.119999885559082,6.800000190734862,6.920000076293945,323800.0,0.03357664558767959,1.666666666666674,-15.999618539004388,24.637681409807456,25.411639942548156,0.218662859392591,0.9576344606703273,1.4661550131287022,1.6881432550164703,15.861633509664468,0.31999969482421964,-0.7633170312802289,-0.7529999732971193,-2.2021535065524436,0.6961535599582049,-1.477576739924782,-0.028423206669456746,0.27124717881146854,76.05632856899162,60.94339227986819,0.7245767666276621,10,0.19000005722045898,0.9099998474121094,1.6475000381469727,1.1150002479553223,2.140000343322752,1,0.24858760562818727,3.3157973989729697,6.8499999046325675,-4.5000000000001,6.860000133514403,1.4545423019069093,6.920000076293945,0.24858760562818727
3423,2004-10-27,7.170000076293945,7.179999828338622,6.9000000953674325,6.989999771118164,465300.0,0.012711886095724712,1.8000000000000071,1.125002980235081,29.6153903995053,25.081764920328787,0.05793968476676348,0.7709064913371897,1.400014887992402,1.5497008114769386,17.24769981435788,0.27999973297118963,-0.7658468463101773,-0.5764998435974125,-1.9626458645915648,0.8096461773967398,-1.2695728540944877,0.11657316689966368,0.018997598090678913,98.43753841706435,78.04983369226116,0.6930730104970761,10,0.09999990463256836,0.8199996948242188,1.557499885559082,1.0250000953674316,1.8500003814697266,2,0.19944216038487506,1.666666666666674,7.079999923706055,3.3157973989729697,6.8499999046325675,-4.5000000000001,6.860000133514403,0.19944216038487506
3424,2004-10-28,7.210000038146973,7.3499999046325675,6.980000019073486,7.3499999046325675,436300.0,0.005578795178158957,4.28571769169729,-0.7777757173737924,35.21739319727439,24.828141942248166,-0.014990099904829357,0.6483736046315176,1.3571070822718383,1.484790423962913,18.806486571222113,0.36999988555908114,-0.8099694805216133,-0.46299986839294416,-1.7955887910103598,0.8695890542244706,-1.1292943297016507,0.20329459291576324,-0.6700000762939453,82.7160646449948,57.54299126530027,0.6662944613087074,10,0.059999942779541016,0.684999942779541,1.570000171661377,0.9850001335144043,1.6999998092651367,3,0.1858530021495366,1.8000000000000071,7.170000076293945,1.666666666666674,7.079999923706055,3.3157973989729697,6.8499999046325675,0.1858530021495366
3425,2004-10-29,7.269999980926514,7.320000171661378,7.059999942779541,7.110000133514403,428400.0,0.008321767331774144,-1.0000000000000069,-1.1428571428571566,32.88288684975356,24.86780167295222,-0.1100814061958939,0.4948175278408593,1.2941918043257807,1.3967826147748603,20.058715663260724,0.2600002288818368,-0.8103017979363969,-0.3274999380111696,-1.5636206301264952,0.9086207541041551,-0.9455602840688329,0.29056040804649275,-0.7138000202178958,90.12346551142565,60.932629397097436,0.6180603460576625,10,-0.1549999713897705,0.625,1.510000228881836,0.9250001907348633,1.3499999046325684,4,0.24209075057251628,4.28571769169729,7.210000038146973,1.8000000000000071,7.170000076293945,1.666666666666674,7.079999923706055,0.24209075057251628
3426,2004-11-01,7.539999961853027,7.5900001525878915,7.1599998474121085,7.1599998474121085,441400.0,0.03713892457151058,-1.2631588193515506,2.3750029802350734,40.6504058737033,26.659814612831816,-0.4562824718971372,0.11576511324043537,1.008557199000716,1.1019765187850847,21.16755714269315,0.430000305175783,-0.7721243646984961,0.015500044822692516,-1.0295577977592885,1.0605578874046735,-0.5070288764682989,0.538028966113683,-0.9679240022659306,93.67086162667863,61.032595986746,0.5225289212909907,11,-0.47499990463256836,0.35500001907348633,1.3975001573562622,0.6550002098083496,1.239999771118164,0,0.22281171268904143,-1.0000000000000069,7.269999980926514,4.28571769169729,7.210000038146973,1.8000000000000071,7.170000076293945,0.22281171268904143
3427,2004-11-02,7.519999980926514,7.789999961853027,7.510000228881836,7.6500000953674325,461900.0,-0.002652517377678909,-2.7333392673219485,-0.34210546128961977,46.72897487803332,29.23554637514349,-0.449012112434108,0.061747340468242484,1.0168811219385283,1.1153241544644885,22.37297152147977,0.2799997329711914,-0.7633909607494012,0.04450006484985369,-0.8944907521902703,0.9834908818899777,-0.42499534367020786,0.5139954733699152,-0.907207053619385,69.66291894034977,31.537226914143993,0.469495408520062,11,-0.35500001907348633,0.375,1.3824999332427979,0.6750001907348633,1.2699999809265137,1,0.20079783987694078,-1.2631588193515506,7.539999961853027,-1.0000000000000069,7.269999980926514,4.28571769169729,7.210000038146973,0.20079783987694078
3428,2004-11-03,7.880000114440918,7.960000038146973,7.46999979019165,7.809999942779541,271100.0,0.047872358301528806,3.260871368004229,-0.5384623849172835,60.444450378417976,33.62520712472791,-0.7411593199274344,-0.36417967657997785,0.6459236240098392,0.7463863855300019,23.268401512828028,0.49000024795532227,-0.7553808390906633,0.4345001697540285,-0.4021213292287733,1.2711216687368303,0.01618942026262804,0.852810919245429,-1.196574765061035,91.83674263785338,47.93263053247733,0.4183107494914007,11,-0.630000114440918,0.014999866485595703,1.0349998474121094,0.315000057220459,0.9600000381469727,2,0.17005077831562465,-2.7333392673219485,7.519999980926514,-1.2631588193515506,7.539999961853027,-1.0000000000000069,7.269999980926514,0.17005077831562465
3429,2004-11-04,7.920000076293945,7.940000057220459,7.519999980926514,7.6500000953674325,185000.0,0.005076137217272736,1.709678411732042,3.857133125796133,60.96491356488937,38.754349986117944,-0.697769814295234,-0.4517566033940028,0.5842443163280961,0.6928005017814698,23.7381521127373,0.4200000762939453,-0.6774052669945201,0.49000010490417445,-0.2953391851725833,1.275339394980933,0.09733045986579558,0.8826697499425533,-1.1344487518126956,95.55556026505785,46.618977016146005,0.39266964503837914,11,-0.6700000762939453,-0.02500009536743164,0.994999885559082,0.27500009536743164,1.140000343322754,3,0.13888893571633099,3.260871368004229,7.880000114440918,-2.7333392673219485,7.519999980926514,-1.2631588193515506,7.539999961853027,0.13888893571633099
3430,2004-11-05,8.020000457763674,8.189999580383299,7.789999961853027,7.789999961853027,288800.0,0.012626310670002194,-2.478250052866572,0.8518537487350663,57.21155312022235,43.15040551906744,-0.6883022780056693,-0.5707826232927982,0.4632796210516048,0.5761450070384999,23.601271520616905,0.39999961853027166,-0.5565517157616213,0.5835004568099995,-0.21981572467291777,1.386816638292916,0.18184236606854132,0.9851585475514577,-1.1404932361891662,83.4952265347451,33.90202065443686,0.4016580907414583,11,-0.5250005722045934,-0.12500047683715998,0.8474993705749494,0.1749997138977033,1.2499999999999982,4,0.1109724861408059,1.709678411732042,7.920000076293945,3.260871368004229,7.880000114440918,-2.7333392673219485,7.519999980926514,0.1109724861408059
3431,2004-11-08,8.060000419616701,8.180000305175781,7.8499999046325675,8.180000305175781,370500.0,0.0049875261309126895,4.500011920940339,-0.5217375079299804,72.35293787656099,48.452100682040054,-0.6019109502579907,-0.6412995290240513,0.3959003008915918,0.5211501494753659,23.456993731211632,0.3300004005432138,-0.41521172296694786,0.6220003843307511,-0.18607999903551864,1.4300807676970209,0.21796019264761668,1.0260405760138855,-1.0494439621613143,81.9445557432739,25.75880918211695,0.40404019168313465,11,-0.5150005817413348,-0.16500043869018732,0.807499408721922,0.13499975204467596,1.4099998474121058,0,0.06947883831115376,-2.478250052866572,8.020000457763674,1.709678411732042,7.920000076293945,3.260871368004229,7.880000114440918,0.06947883831115376
3432,2004-11-09,8.340000152587889,8.359999656677246,8.010000228881836,8.010000228881836,254900.0,0.034739419155576545,-1.1212091437158629,-2.7500019868234133,92.63804434760772,55.45461778738476,-0.7648118360257277,-0.9428623178661146,0.10152648357461125,0.22619442861750372,23.240078826088812,0.34999942779541016,-0.23376607814411976,0.8850001096725446,0.015190535897293245,1.754809683447796,0.4500953227849189,1.3199048965601703,-1.211499382839711,97.75286437195427,33.69199356585354,0.43490478688762546,11,-0.6700003147125226,-0.5399999618530256,0.5274996757507342,-0.1449999809265119,0.930000305175783,1,0.052757742485984416,4.500011920940339,8.060000419616701,-2.478250052866572,8.020000457763674,1.709678411732042,7.920000076293945,0.052757742485984416
3433,2004-11-10,8.510000228881836,8.609999656677246,8.189999580383299,8.189999580383299,246700.0,0.020383701820580358,-1.6249951571324084,0.9696991590324644,94.91524693154017,62.087712646747626,-0.8099147353546883,-1.102440108158512,-0.0827805260107386,0.042873430925906675,22.909485460230165,0.4200000762939471,-0.0643920488465275,1.0125001668930054,0.02536430575701587,1.999636028028994,0.5189322363250106,1.5060680974610001,-1.2337195927021698,90.82573784010202,19.103385075682894,0.4935679305679944,11,-0.6750004291534424,-0.9000000953674316,0.3099997043609619,-0.315000057220459,0.4399995803833008,2,0.03290243542190607,-1.1212091437158629,8.340000152587889,4.500011920940339,8.060000419616701,-2.478250052866572,8.020000457763674,0.03290243542190607
3434,2004-11-11,8.710000038146973,8.760000228881836,8.350000381469728,8.460000038146973,231500.0,0.0235017395870758,1.3428537174184236,0.7812484167548274,98.42930865364427,69.3706484027355,-0.8658128931837172,-1.2649059175610846,-0.2937687156674116,-0.1713356032472131,22.003211436458255,0.4099998474121076,0.0902152561180527,1.1474999666213987,0.022981204572008807,2.2720187286707887,0.5852405855967042,1.7097593476460933,-1.246998739097645,94.8453425803667,14.076518342934847,0.5622593810246947,11,-0.75,-1.059999942779541,0.1099998950958252,-0.5149998664855957,0.43000030517578125,3,0.014925386207986113,-1.6249951571324084,8.510000228881836,-1.1212091437158629,8.340000152587889,4.500011920940339,8.060000419616701,0.014925386207986113
3435,2004-11-12,8.720000267028809,8.869999885559082,8.220000267028809,8.789999961853027,365100.0,0.0011481318987414113,4.652181845322011,-0.279998779296875,98.95288075752686,75.84870116760479,-0.7247114751524384,-1.23588418738332,-0.3277628648936428,-0.20345506027100058,20.794801211567886,0.6499996185302734,0.22952496510512876,1.0925001859664913,-0.14222348212656577,2.3272238540595485,0.4751383519199628,1.70986202001302,-1.0494791392062792,85.29415477105974,-2.187315649575339,0.6173618340465286,11,-0.5500004291534424,-1.015000343322754,0.09999966621398926,-0.5250000953674316,0.4699993133544922,4,0.03899084199268499,1.3428537174184236,8.710000038146973,-1.6249951571324084,8.510000228881836,-1.1212091437158629,8.340000152587889,0.03899084199268499
3436,2004-11-15,8.930000305175781,9.0,8.609999656677246,8.609999656677246,248900.0,0.024082572444521944,-1.4374972060379383,-4.571457765667575,98.9418001432025,81.65012619706803,-0.8010429751791524,-1.4235734543268919,-0.549817538186133,-0.4364938013749544,21.045065790553487,0.3900003433227539,0.3595363817663113,1.2420001983642575,-0.12346271708136847,2.6074631138098834,0.5592687406414445,1.9247316560870704,-1.0435730009606727,92.92932212043272,3.8373028302593752,0.6827314577228127,11,-0.695000410079956,-1.1600003242492676,-0.2800002098083496,-0.7350001335144043,0.3099994659423828,0,0.03807392396065512,4.652181845322011,8.720000267028809,1.3428537174184236,8.710000038146973,-1.6249951571324084,8.510000228881836,0.03807392396065512
3437,2004-11-16,8.579999923706055,8.90999984741211,8.5,8.789999961853027,191300.0,-0.03919377038171745,-1.2162160768919488,-0.6562487892831066,82.79068539889525,84.13304119934328,-0.3183466957612815,-1.0253311616438214,-0.22134542979367566,-0.11164159155434916,20.958426664964502,0.43000030517578125,0.49372193873349346,0.8279998302459717,-0.5802108594753754,2.2362105199673197,0.12389448538529813,1.5321051751066452,-0.4708580803339686,48.148165590742174,-38.119193224017884,0.7041053448606739,11,-0.31999993324279785,-0.809999942779541,0.07000017166137695,-0.38499975204467773,0.7399997711181658,1,0.10372964466628165,-1.4374972060379383,8.930000305175781,4.652181845322011,8.720000267028809,1.3428537174184236,8.710000038146973,0.10372964466628165
3438,2004-11-17,8.640000343322754,9.0,8.520000457763674,8.659999847412111,187400.0,0.0069930559615649646,-2.692314463978557,0.09523571645906177,82.94930014841275,86.57575081973476,-0.2896652360378926,-1.0036889119634997,-0.29004797842766905,-0.19877230844642213,20.21846530454421,0.47999954223632635,0.6013629285301549,0.8035002231597899,-0.6048999363506216,2.211900382670202,0.09930014340458371,1.507700302914996,-0.352686868625085,53.84618206137996,-31.51254961224282,0.704200079755206,11,-0.24500036239624023,-0.8700003623962402,-0.020000219345092773,-0.44500017166137695,0.4200000762939453,2,0.07291667701469495,-1.2162160768919488,8.579999923706055,-1.4374972060379383,8.930000305175781,4.652181845322011,8.720000267028809,0.07291667701469495
3439,2004-11-18,8.590000152587889,8.739999771118164,8.470000267028809,8.470000267028809,142200.0,-0.005787058882874563,-3.4999960263532253,-6.0001430546939565,80.5555414515841,89.16952730099717,-0.15045255706221994,-0.8665922455148092,-0.25789220920851186,-0.17646859579319063,19.22715692897001,0.26999950408935547,0.6992481180160457,0.6700000286102279,-0.7072896248246234,2.047289682045079,-0.018644798107198213,1.3586448553276531,-0.1601493728297534,47.43589900340977,-35.77846998069377,0.6886448267174254,11,-0.16500020027160467,-0.8200001716613752,-0.04000020027160467,-0.3949999809265119,0.680000305175783,3,0.041909156028220984,-2.692314463978557,8.640000343322754,-1.2162160768919488,8.579999923706055,-1.4374972060379383,8.930000305175781,0.041909156028220984
3440,2004-11-19,8.329999923706055,8.649999618530272,8.329999923706055,8.539999961853027,151200.0,-0.0302677793088868,-2.047615587576788,-1.7500019868234131,68.3720790972481,88.7272096588513,0.17673059806676328,-0.5173410206182769,-0.026540278373715864,0.04925193858202093,18.017421604294416,0.319999694824217,0.7333502173337596,0.33649981021881104,-0.9569539211177904,1.6299535415554116,-0.3102270554494897,0.9832266758871118,0.6700000762939453,0.0,-78.50883162457714,0.6467268656683004,11,0.17500019073486328,-0.559999942779541,0.04500007629394531,-0.13499975204467773,0.9600000381469727,4,0.09723894682298218,-3.4999960263532253,8.590000152587889,-2.692314463978557,8.640000343322754,-1.2162160768919488,8.579999923706055,0.09723894682298218
3441,2004-11-22,8.75,8.770000457763674,8.340000152587889,8.470000267028809,152100.0,0.050420177687959145,1.687496460981381,-1.333331819564852,74.11763209923592,86.66938607569888,-0.15097685488945167,-0.830267731544672,-0.47347791220726165,-0.3970257232933445,16.350014769580127,0.44000053405761896,0.7780152895423651,0.6614998817443851,-0.5551440327133914,1.8781437962021617,0.053177924515496855,1.2698218389732734,0.23659999847412116,62.686571413117434,-16.241384818621583,0.6083219572288883,11,-0.1550002098083496,-0.9800000190734863,-0.4524998664855957,-0.554999828338623,0.5699996948242205,0,0.05028566632952014,-2.047615587576788,8.329999923706055,-3.4999960263532253,8.590000152587889,-2.692314463978557,8.640000343322754,0.05028566632952014
3442,2004-11-23,8.84000015258789,8.899999618530273,8.470000267028809,8.850000381469727,136300.0,0.010285731724330338,6.818262211510118,-0.035715137210023125,71.05261726943999,84.01798277990997,-0.1817011115747178,-0.823893945262629,-0.5867014023731905,-0.5124082048649576,15.268480654668359,0.42999935150146484,0.835971007448503,0.6635000228881829,-0.4994233432072068,1.8264233889835726,0.08203833984048714,1.2449617059358777,0.13346784439086967,76.11942847870459,-1.1270880730011186,0.5814616830476951,11,-0.23000001907348633,-1.070000171661377,-0.6375000476837158,-0.6449999809265137,0.36999988555908203,1,0.04524882484455328,1.687496460981381,8.75,-2.047615587576788,8.329999923706055,-3.4999960263532253,8.590000152587889,0.04524882484455328
3443,2004-11-24,8.600000381469728,8.930000305175781,8.520000457763674,8.640000343322754,181800.0,-0.02714929490673179,-3.10000238418812,3.9999046347509193,63.70967555864906,80.16024576935496,0.08091704254757204,-0.49673711439899115,-0.37061357082650837,-0.29369586805022685,14.349974530864905,0.4099998474121076,0.8622760657438926,0.35200023651123225,-0.7228726960331571,1.4268731690556224,-0.1854362297609633,0.8894367027834269,0.3605982540435786,45.0000476836858,-28.694099976571003,0.537436466272195,11,0.009999752044675958,-0.8300004005432147,-0.39750027656555353,-0.4050002098083514,0.439999580383299,2,0.0837208466764563,6.818262211510118,8.84000015258789,1.687496460981381,8.75,-2.047615587576788,8.329999923706055,0.0837208466764563
3444,2004-11-26,8.550000190734862,8.680000305175781,8.5,8.5,60000.0,-0.005813975408954786,-6.199984741269145,-1.250005960470173,60.90533865035917,75.93274109078075,0.11827203874095105,-0.3596390752631944,-0.34753362743568594,-0.26149818734555375,13.900639102996571,0.18000030517578125,0.8300522455013173,0.23500003814697124,-0.7287536905797989,1.1987537668737414,-0.24687682621641294,0.7168769025103563,0.39798647054229974,36.66668785941548,-34.30933671268334,0.48187686436338484,11,0.11499977111816584,-0.7800002098083478,-0.5850002765655491,-0.35500001907348455,-0.19999980926513317,4,0.05964914824615963,-3.10000238418812,8.600000381469728,6.818262211510118,8.84000015258789,1.687496460981381,8.75,0.05964914824615963
3445,2004-11-29,9.029999732971193,9.149999618530273,8.550000190734862,8.720000267028809,385600.0,0.05614029608519533,1.1818191276122108,6.199965667855832,66.89893779985071,72.37242305263055,-0.34992839697240896,-0.7389074124560953,-0.8436279819457795,-0.7507819570882877,13.792889759185451,0.5999994277954119,0.784622493802452,0.6269995927810683,-0.25273960548421215,1.5067387910463488,0.18712999364842808,1.0668691919137085,-0.6999998092651385,85.18518954583905,14.952330511783472,0.4398695991326403,11,-0.2899999618530291,-1.1849999427795428,-1.1974995136261004,-0.8349995613098162,-0.619999885559082,0,0.026578154140599386,-6.199984741269145,8.550000190734862,-3.10000238418812,8.600000381469728,6.818262211510118,8.84000015258789,0.026578154140599386
3446,2004-11-30,9.220000267028807,9.270000457763672,9.0,9.0,306900.0,0.02104103429415005,-1.4545466367849076,0.7096795033501616,65.82733084897887,70.48760588041763,-0.5525756150169041,-0.8396421182830753,-1.0559068259093554,-0.9498544753812599,14.594070824179909,0.2700004577636719,0.7118838156097027,0.7330001115798925,-0.120206825588836,1.586207048748621,0.30639664299552827,1.1596035801642568,-0.8736003494262672,93.74997764826331,25.882945826776748,0.4266034685843642,11,-0.42000007629394354,-1.3150000572204572,-1.387500047683714,-1.0250000953674299,-0.9200000762939453,1,0.0075921575701622945,1.1818191276122108,9.029999732971193,-6.199984741269145,8.550000190734862,-3.10000238418812,8.600000381469728,0.0075921575701622945
3447,2004-12-01,9.029999732971193,9.350000381469727,9.0,9.350000381469727,335400.0,-0.020607432598138353,1.187497951094488,-1.4545466367849114,59.28569847224899,67.85831680528831,-0.32634883976897555,-0.5593964448704245,-0.8931083996917621,-0.7670891184141002,16.05184567910367,0.35000038146972656,0.6304292446929445,0.46749958992004537,-0.2869362899350083,1.2219354697750981,0.09028164999251942,0.8447175298475713,-0.6466557937622088,62.35288177809713,-2.5022105684145544,0.3772179399275265,12,-0.18999958038330256,-0.9549994468688983,-1.3874998092651385,-0.9449996948242205,-0.8800001144409215,2,0.03211516837527162,-1.4545466367849076,9.220000267028807,1.1818191276122108,9.029999732971193,-6.199984741269145,8.550000190734862,0.03211516837527162
3448,2004-12-02,9.220000267028807,9.3100004196167,8.970000267028809,8.989999771118164,257300.0,0.02104103429415005,-1.518524274588065,-0.7187500931320672,59.13977980058313,65.47878773295488,-0.4754197490350194,-0.6786552559964747,-1.0873870443137594,-0.96137738265306,17.91291751910431,0.3400001525878906,0.5357467956355286,0.5905001163482648,-0.14653437022485427,1.327534602921384,0.22198287306170528,0.9590173596348244,-0.7786569412841775,84.70587575312167,22.667624723466254,0.3685172432865597,12,-0.3800001144409162,-1.0950000286102277,-1.590000391006468,-1.1350002288818342,-0.7499999999999982,3,-0.0010846234915626862,1.187497951094488,9.029999732971193,-1.4545466367849076,9.220000267028807,1.1818191276122108,9.029999732971193,-0.0010846234915626862
3449,2004-12-03,9.020000457763672,9.350000381469727,8.979999542236328,9.079999923706056,136900.0,-0.02169195265431223,-4.28567730684868,-0.26086668076444025,55.03355618785323,63.99672963191101,-0.23245503224843134,-0.4132060877751087,-0.8943999528324369,-0.7639977309441655,19.902496568182293,0.37000083923339844,0.4875734505842342,0.33550028800964427,-0.3402284501073556,1.0112290261266441,-0.002364081048856548,0.6733646570681451,-0.5241377086755374,58.750019371505026,-0.33220201167812036,0.33786436905850015,12,-0.17500019073486328,-0.8550002574920654,-1.390000581741333,-0.9350004196166992,-1.5200004577636719,4,0.0022172398086899303,-1.518524274588065,9.220000267028807,1.187497951094488,9.029999732971193,-1.4545466367849076,9.220000267028807,0.0022172398086899303
3450,2004-12-06,8.90999984741211,9.119999885559082,8.819999694824219,8.970000267028809,203000.0,-0.0121951889987858,-1.4999940395535227,1.0000158947133888,49.65277018923131,61.278411641910495,-0.03523462917239861,-0.2457078092716749,-0.7921900908375648,-0.6571238515469471,21.126250308955825,0.3000001907348633,0.43039384359820687,0.18099970817565847,-0.4239934796792504,0.7859928960305673,-0.12149688575179596,0.4834963021031129,-0.36288884038108016,16.981138865596872,-36.25736110101134,0.3024965939274547,12,4.76837158203125e-07,-0.7049996852874756,-1.3274998664855957,-0.8249998092651367,-1.179999828338623,0,-0.06285067065461647,-4.28567730684868,9.020000457763672,-1.518524274588065,9.220000267028807,1.187497951094488,9.029999732971193,-0.06285067065461647
3451,2004-12-07,8.619999885559082,9.149999618530273,8.600000381469728,8.659999847412111,192700.0,-0.03254769549039416,-12.75015795434282,0.6666613685131028,50.7092185390061,59.01803400519562,0.26193032202951017,0.09317409206896698,-0.4990042722435817,-0.36526251101509644,22.121519029260195,0.5499992370605451,0.3756409147758184,-0.13700022697448766,-0.6575707758662777,0.38357032191730234,-0.39728550142038266,0.12328504747140734,-0.024715516061730725,2.6666005452471655,-49.10012092798935,0.26028527444589483,12,0.30500030517578125,-0.36499977111816406,-1.1149998903274536,-0.5349998474121094,-0.9800000190734854,1,-0.02436195370475347,-1.4999940395535227,8.90999984741211,-4.28567730684868,9.020000457763672,-1.518524274588065,9.220000267028807,-0.02436195370475347
3452,2004-12-08,8.779999732971191,8.850000381469727,8.539999961853027,8.760000228881836,179400.0,0.018561467463607872,2.874985843967742,-0.49998807905965403,52.39724819422545,57.76109763137078,0.10339774082881092,-0.03391055207219473,-0.6709794548182266,-0.5224516913571549,22.651782751881804,0.3100004196166992,0.3781407880840124,0.0009996414184563207,-0.4811403452818013,0.4831396281187139,-0.24007035193167248,0.24206963476858512,0.5700006484985352,29.62958602314484,-20.970501259711426,0.24106999335012924,12,0.14500045776367188,-0.36999964714050293,-1.299999713897705,-0.6949996948242188,-1.049999713897705,2,-0.05466965339802987,-12.75015795434282,8.619999885559082,-1.4999940395535227,8.90999984741211,-4.28567730684868,9.020000457763672,-0.05466965339802987
3453,2004-12-09,8.789999961853027,9.0,8.579999923706055,8.680000305175781,162000.0,0.0011389782671953341,-1.7096742437526726,5.500119212245482,53.472216473321524,56.935195167255486,0.13765963703653306,-0.023039605857437806,-0.6985661698449164,-0.5359414212765987,22.783663149407214,0.4200000762939453,0.32314512924212124,-0.0030001163482662463,-0.46821544186159514,0.46221520916506265,-0.2356077791049298,0.2296075464083973,0.5438004112243657,30.864181541819775,-19.30435051560668,0.2326076627566642,12,0.1550002098083496,-0.37999987602233887,-1.2599999904632568,-0.7049999237060547,-0.9299998283386239,3,-0.07281005075088043,2.874985843967742,8.779999732971191,-12.75015795434282,8.619999885559082,-1.4999940395535227,8.90999984741211,-0.07281005075088043
3454,2004-12-10,8.84000015258789,8.979999542236328,8.649999618530272,8.920000076293945,109600.0,0.005688303862554589,2.3000181199157126,-0.7272743035988313,59.55055898846308,56.118708632656855,0.1487663639720278,-0.06619500290174685,-0.758842114881281,-0.5772004289410972,22.610983498696466,0.32999992370605646,0.2777150268591537,0.040500068664551137,-0.4234634438628948,0.5044635811919971,-0.19148168759917183,0.2724818249282741,0.477924212265016,49.180386816774046,-7.031161915523612,0.23198175626372322,12,0.10500001907348633,-0.4049999713897705,-1.2675001621246338,-0.755000114440918,-1.320000171661377,4,-0.04185518995163884,-1.7096742437526726,8.789999961853027,2.874985843967742,8.779999732971191,-12.75015795434282,8.619999885559082,-0.04185518995163884
3455,2004-12-13,9.0600004196167,9.199999809265137,8.779999732971191,8.880000114440918,168700.0,0.024886907605358388,-1.2105205039401696,-2.250005960470162,56.275306613744895,55.05737260651974,-0.07434940734846585,-0.27343651689523973,-0.9899973513443392,-0.7893268861653411,23.043028444038054,0.4200000762939453,0.27322021431830734,0.2435003280639645,-0.232946027974684,0.719946684102613,0.005277150044639356,0.4817235060832896,0.24236545717620928,78.78796636129816,22.429021947458097,0.23822317801932427,12,-0.11500024795532227,-0.49000024795532227,-1.4875004291534424,-0.9750003814697266,-1.7200002670288077,0,-0.17218546880406194,2.3000181199157126,8.84000015258789,-1.7096742437526726,8.789999961853027,2.874985843967742,8.779999732971191,-0.17218546880406194
3456,2004-12-14,9.270000457763672,9.31999969482422,9.0600004196167,9.109999656677246,320300.0,0.023178811083968798,-1.0000000000000138,0.8888918323231467,58.30115759032101,54.947979175194405,-0.30900636517141855,-0.4813369661447364,-1.2160344826900698,-0.9831264840930984,23.314257234008423,0.2599992752075213,0.2900950162034981,0.4365003585815437,-0.07960971675222162,0.952610433915309,0.17844532091466014,0.6945553962484272,-0.7300004959106445,93.58983920800968,38.0892386820881,0.25805503766688304,12,-0.3250002861022949,-0.6700003147125244,-1.575000524520875,-1.1850004196166992,-2.1300005912780753,1,-0.16612733146096315,-1.2105205039401696,9.0600004196167,2.3000181199157126,8.84000015258789,-1.7096742437526726,8.789999961853027,-0.16612733146096315
3457,2004-12-15,9.470000267028807,9.850000381469727,9.119999885559082,9.210000038146973,617500.0,0.021574951390388897,-2.3181800448226384,1.6249932945110246,67.05880724986356,55.827871114003344,-0.4917401577979188,-0.6442737132947887,-1.4139590594680502,-1.1638420130585807,24.31312664926728,0.7300004959106445,0.250403979134898,0.5920001506805406,0.01772335312757356,1.1662769482335076,0.30486175190405795,0.8791385494570232,-0.9144003105163563,70.07874193131731,12.702552716528409,0.2871383987764834,12,-0.27500009536742986,-0.5399999618530256,-1.7500003576278669,-1.3850002288818342,-2.440000057220457,2,-0.193241853108983,-1.0000000000000138,9.270000457763672,-1.2105205039401696,9.0600004196167,2.3000181199157126,8.84000015258789,-0.193241853108983
3458,2004-12-16,9.270000457763672,9.600000381469727,9.18000030517578,9.550000190734863,298700.0,-0.021119303445160775,1.2105260516138516,-1.0769211018596707,63.33332980120857,56.750068182153946,-0.3172658402508759,-0.41598357988691426,-1.2135204729955333,-0.953029691354967,25.162763398125698,0.4200000762939471,0.1953655022846057,0.3605003356933594,-0.22775240438325461,0.9487530757699734,0.06637396565505327,0.6546267057316655,-0.6626244842529303,51.666703753977686,-7.985031651610221,0.29412637003830694,12,-0.07500028610229492,-0.2500004768371582,-1.5350004434585571,-1.1850004196166992,-2.1200003623962393,3,-0.16612733146096315,-2.3181800448226384,9.470000267028807,-1.0000000000000138,9.270000457763672,-1.2105205039401696,9.0600004196167,-0.16612733146096315
3459,2004-12-17,8.949999809265137,9.470000267028807,8.949999809265137,9.34000015258789,351200.0,-0.034520025102105945,-1.6666666666666576,1.392859697344355,48.42520010242597,56.613671505842234,-0.009207253762058443,-0.07128460907353329,-0.8887309558730845,-0.628278677666696,25.912089148926853,0.5200004577636701,0.16685881114570655,0.02249970436096227,-0.5462988662215764,0.591298274943501,-0.2618995809303062,0.3068989896522307,-0.29291885943603546,15.887847968362989,-38.859656293351605,0.2843992852912691,12,0.24500036239624023,0.08500051498413086,-1.2274998426437378,-0.8649997711181641,-1.6899995803833008,4,-0.12178767586367478,1.2105260516138516,9.270000457763672,-2.3181800448226384,9.470000267028807,-1.0000000000000138,9.270000457763672,-0.12178767586367478
3460,2004-12-20,9.140000343322754,9.369999885559082,8.949999809265137,8.949999809265137,250900.0,0.021229110402988693,-3.4210410078803393,-0.4871804276858746,48.42520010242603,56.35989167955556,-0.1823245815230976,-0.2081631597871656,-1.0606751796832583,-0.8154095276095834,27.174250016352218,0.4200000762939453,0.12713103260198189,0.17200021743774485,-0.3289716731103134,0.6729721079858031,-0.07848572783628427,0.42248616271177397,-0.43520261622802714,21.11115702873419,-27.51711373447413,0.25048594527402956,12,0.05499982833862305,-0.10500001907348633,-1.3350002765655518,-1.0550003051757812,-1.890000343322754,0,-0.17724292139438869,-1.6666666666666576,8.949999809265137,1.2105260516138516,9.270000457763672,-2.3181800448226384,9.470000267028807,-0.17724292139438869
3461,2004-12-21,9.1899995803833,9.40999984741211,8.949999809265137,9.25,348800.0,0.005470375840529895,1.4210521032276846,-0.31579079455905235,53.33332803514603,56.46390055076896,-0.1597677209271673,-0.2355872634370133,-1.0961781336405103,-0.8641352750780023,28.231996152266458,0.46000003814697266,0.11498822639627626,0.19999947547912633,-0.2993054494317917,0.6993044003900444,-0.04965298697633358,0.44965193793458624,-0.4393937471135736,26.66662428116844,-19.390077831689197,0.2496524624554592,12,0.025000572204589844,-0.09999942779541016,-1.2524996995925903,-1.1049995422363281,-2.1999998092651367,1,-0.20130571406601183,-3.4210410078803393,9.140000343322754,-1.6666666666666576,8.949999809265137,1.2105260516138516,9.270000457763672,-0.20130571406601183
3462,2004-12-22,9.239999771118164,9.380000114440918,9.1899995803833,9.359999656677246,158400.0,0.005440717412174001,1.3749947846196944,1.9999841055392196,50.44246667310892,56.12726168407867,-0.15383196835268897,-0.2678150004032034,-1.1298350237080221,-0.9061714302075323,29.03211380536322,0.1900005340576172,0.1328405034708986,0.22999968528747594,-0.27600646213979374,0.7360058327147456,-0.02300338842615801,0.4830027590011099,-0.44541815592043754,44.615339471078016,3.3050853107864526,0.2530030737136344,12,0.010000228881835938,-0.14999961853027344,-1.2374998331069946,-1.1549997329711914,-2.0399999618530265,2,-0.22727272258129494,1.4210521032276846,9.1899995803833,-3.4210410078803393,9.140000343322754,-1.6666666666666576,8.949999809265137,-0.22727272258129494
3463,2004-12-23,9.31999969482422,9.420000076293944,9.18000030517578,9.18000030517578,233600.0,0.008658000615553663,-2.428583106266943,-1.1666626930199218,57.00932372053977,55.844902209864976,-0.16846063826242919,-0.30684055641074437,-1.181264179095189,-0.97766127019222,29.834486982391784,0.23999977111816406,0.17413912853605495,0.27399964332580673,-0.21120906929195016,0.7592083559435636,0.031395287016929174,0.5166039996346843,-0.4832013289756141,71.15376150827187,30.725587731587297,0.24260435630887836,12,-0.004999637603761542,-0.2299995422363299,-1.3049997091293353,-1.2349996566772479,-2.09999990463257,3,-0.245708107296141,1.3749947846196944,9.239999771118164,1.4210521032276846,9.1899995803833,-3.4210410078803393,9.140000343322754,-0.245708107296141
3464,2004-12-27,9.0600004196167,9.4399995803833,8.970000267028809,9.399999618530273,325200.0,-0.027896918854182995,1.238096643740591,-2.4285762942778675,53.27512171841287,55.51154833260586,0.14083814643391968,-0.00703499067464719,-0.8870668022371078,-0.7065856111334838,30.443210162441847,0.4699993133544922,0.1950316461557371,-0.011499643325805664,-0.43686777789504205,0.4138684912434307,-0.22418371061042386,0.20118442395881253,-0.18267397314324718,22.449114639491476,-20.079737027126882,0.21268406728461858,12,0.3399996757507324,0.029999732971191406,-0.9775004386901855,-0.9750003814697266,-1.8700003623962402,0,-0.21081680306699957,-2.428583106266943,9.31999969482422,1.3749947846196944,9.239999771118164,1.4210521032276846,9.1899995803833,-0.21081680306699957
3465,2004-12-28,9.270000457763672,9.390000343322754,9.109999656677246,9.15999984741211,396900.0,0.023178811083968798,-1.6666606116202396,-0.32353196920185684,64.70589504490684,56.22318582755984,-0.04049970458459029,-0.2088402194993968,-1.0600458157586843,-0.8955534161145753,30.03654931179853,0.3299999237060547,0.2198089816840909,0.18650035858154368,-0.2473940862632844,0.6203948034263718,-0.030446863840870364,0.4034475810039577,-0.353767053890369,65.30628530056325,17.002507156259398,0.2169472224224138,12,0.12999963760375977,-0.18000030517578125,-1.172500491142273,-1.1850004196166992,-2.0400004386901855,1,-0.21682849294774853,1.238096643740591,9.0600004196167,-2.428583106266943,9.31999969482422,1.3749947846196944,9.239999771118164,-0.21682849294774853
3466,2004-12-29,9.289999961853027,9.399999618530273,9.18000030517578,9.18000030517578,217700.0,0.0021574437002973568,-2.999999999999903,0.9999913302816086,62.31884792439896,55.69652368028599,-0.06410529463941828,-0.23539548433253188,-1.0516999730139212,-0.8876443389725353,29.389832173296792,0.21999931335449396,0.22541523397198127,0.2029998779296882,-0.23662214838893902,0.6426219042483154,-0.016811135229625407,0.42281089108900183,-0.3364158788758669,68.08514092080433,16.699633754269165,0.2198110131593137,12,-0.014999866485595703,-0.19499969482421875,-1.1524999141693115,-1.2049999237060547,-1.7799997329711914,2,-0.2195909548148286,-1.6666606116202396,9.270000457763672,1.238096643740591,9.0600004196167,-2.428583106266943,9.31999969482422,-0.2195909548148286
3467,2004-12-30,9.31999969482422,9.399999618530273,9.199999809265137,9.199999809265137,174100.0,0.00322925006398056,-2.3333333333333335,1.0909114553982455,62.679424309030786,55.62386751448847,-0.13144284988706012,-0.2556631677033874,-1.0388814260358554,-0.8883196822901329,28.55919389542525,0.19999980926513672,0.22982313078417604,0.2184996128082286,-0.23219704755422832,0.6691962731706855,-0.006848717372999857,0.44384794298945707,-0.33055895990735706,74.46807215469875,19.640468581400462,0.2253483301812287,12,-0.10999965667724787,-0.15999937057495295,-1.1374998092651385,-1.2349996566772479,-1.8599996566772479,3,-0.2500000000000001,-2.999999999999903,9.289999961853027,-1.6666606116202396,9.270000457763672,1.238096643740591,9.0600004196167,-0.2500000000000001
3468,2004-12-31,9.210000038146973,9.390000343322754,9.210000038146973,9.229999542236328,227800.0,-0.01180253865655545,-17.00047684898193,-0.16666269301988962,58.604653844840186,56.75491793031226,-0.034474685548723016,-0.15436551682110355,-0.875175590171466,-0.7526906734419079,27.80710266775389,0.18000030517578125,0.20860349839697534,0.10899996757507324,-0.341165025521871,0.5591649606720175,-0.11608252897339888,0.33408246412354536,-0.18613691736799431,51.063855690603255,-4.29309784044019,0.2250824965484717,12,-0.015000343322753906,-0.034999847412109375,-1.0199999809265137,-1.125,-1.8400001525878906,4,-0.2182410662927904,-2.3333333333333335,9.31999969482422,-2.999999999999903,9.289999961853027,-1.6666606116202396,9.270000457763672,-0.2182410662927904
3469,2005-01-03,9.039999961853027,9.359999656677246,8.970000267028809,9.359999656677246,235900.0,-0.01845820581865587,1.4374985098824595,16.000381479185542,49.52379827866202,56.87698439433849,0.167219387282163,0.018139728642545094,-0.6513703163324074,-0.5635377609402994,26.555199347870396,0.3899993896484375,0.13797784810441271,-0.062000083923340554,-0.5114958369101981,0.38749566906351696,-0.2867479604167684,0.1627477925700873,0.8100004196166992,16.279023347313185,-34.62222988564004,0.22474787649342848,1,0.1549997329711914,0.13500022888183594,-0.8499999046325684,-0.9549999237060547,-1.989999771118165,0,-0.20132745346697012,-17.00047684898193,9.210000038146973,-2.3333333333333335,9.31999969482422,-2.999999999999903,9.289999961853027,-0.20132745346697012
3470,2005-01-04,8.350000381469728,9.229999542236328,8.279999732971191,9.229999542236328,403400.0,-0.07632738753262802,1.1590925346736805,2.7499999999999942,32.17052744883797,54.52556210697092,0.8195579918692459,0.6999197006886515,0.08746022622534433,0.1464272576481509,26.11084827742507,0.9499998092651367,0.06978037273788296,-0.723999691009519,-1.2808101568500643,-0.16718922516897372,-1.0024049239297916,-0.44559445808924636,1.4823999977111804,6.250058540282259,-37.629941824572086,0.27840523292027264,1,0.5099992752075178,0.7149996757507306,-0.13250041007995783,-0.2650003433227557,-1.120000362396242,1,-0.13892218817421076,1.4374985098824595,9.039999961853027,-17.00047684898193,9.210000038146973,-2.3333333333333335,9.31999969482422,-0.13892218817421076
3471,2005-01-05,8.409999847412111,8.659999847412111,8.329999923706055,8.539999961853027,293300.0,0.007185564455246318,-1.2758618421701806,0.1477275436577329,28.278659210802587,52.06291683338133,0.7121725318507419,0.6570691734023892,0.07831809674241264,0.10902054049779686,26.48661841854587,0.32999992370605646,0.07365929949389027,-0.6535002231597886,-1.252667211392973,-0.054333234926604135,-0.9530837172763817,-0.3539167290431955,1.3603045059204089,11.607154261094074,-27.762619969866478,0.29958349411659263,1,0.44999980926513494,0.6550002098083478,-0.11750006675720392,-0.3249998092651385,-1.3199996948242196,2,-0.14030913790108201,1.1590925346736805,8.350000381469728,1.4374985098824595,9.039999961853027,-17.00047684898193,9.210000038146973,-0.14030913790108201
3472,2005-01-06,8.300000190734862,8.5,8.159999847412111,8.350000381469728,222500.0,-0.013079626477175088,-1.0606015068014252,0.38461651322308216,29.361674670099404,48.990955827776844,0.7541140278921716,0.7686750372176832,0.23153072989734902,0.23433679816799646,27.251075837722283,0.34000015258788885,0.059151716581077096,-0.7394999027252211,-1.4194836139943963,-0.05951619145604603,-1.0794917583598096,-0.3995080470906327,1.4106919777832054,11.382137144513893,-25.340273013503683,0.33999185563458756,1,0.4999995231628436,0.7049999237060565,0.05250000953674494,-0.21500015258788885,-1.4300003051757795,3,-0.09518071610828249,-1.2758618421701806,8.409999847412111,1.1590925346736805,8.350000381469728,1.4374985098824595,9.039999961853027,-0.09518071610828249
3473,2005-01-07,8.149999618530272,8.460000038146973,8.079999923706055,8.180000305175781,166900.0,-0.018072357681633844,-3.4705875753121878,0.6000114440481342,31.651350260051572,46.58831455462558,0.8053923153516944,0.9151923742677894,0.420990798971145,0.4016516390152294,27.738236345747392,0.38000011444091797,0.018738776599812823,-0.857500457763674,-1.639505375410744,-0.07549554011660398,-1.2485029165872081,-0.4664979989401399,1.467651010721438,5.468727299007369,-32.48919047791439,0.39100245882353485,1,0.5900001525878924,0.815000534057619,0.3075006008148211,-0.1599998474121076,-1.2499995231628391,4,-0.08466252916312778,-1.0606015068014252,8.300000190734862,-1.2758618421701806,8.409999847412111,1.1590925346736805,8.350000381469728,-0.08466252916312778
3474,2005-01-10,8.470000267028809,8.689999580383299,8.380000114440918,8.520000457763674,294700.0,0.03926388508914358,-1.6956417177710452,1.6666348782503262,35.49781851930146,43.34297271844721,0.4390719752815535,0.5966410983566774,0.14369213656688018,0.08727007516123386,27.95213513058772,0.5399999618530273,-0.01351044412112401,-0.5189998149871826,-1.3344790551718546,0.2964794251974894,-0.9267394350795186,-0.11126019489484662,1.0246383057792485,33.91308458181782,-5.920717749890464,0.40773962009233633,1,0.26999950408935547,0.49499988555908203,0.01249992847442627,-0.48000049591064453,-1.700000286102295,0,-0.1298701708135359,-3.4705875753121878,8.149999618530272,-1.0606015068014252,8.300000190734862,-1.2758618421701806,8.409999847412111,-0.1298701708135359
3475,2005-01-11,7.5,8.180000305175781,7.480000019073486,8.180000305175781,802300.0,-0.1145218697105278,1.0588234469140234,13.599954223806952,23.83900435176848,39.0674345437105,1.2645776953109458,1.5218012299512242,1.1440690508669533,1.056986633603385,28.268571062806224,0.9900002479553223,-0.09936211146282048,-1.411000061035157,-2.4622329701683388,-0.35976715190197517,-1.936616515601747,-0.885383606468567,1.8814674808798966,1.6528915849245338,-38.20045363351693,0.5256164545665907,1,0.9399998188018799,1.1650002002716064,1.0050002336502075,0.48999977111816406,-0.9299998283386222,1,-0.059999974568685,-1.6956417177710452,8.470000267028809,-3.4705875753121878,8.149999618530272,-1.0606015068014252,8.300000190734862,-0.059999974568685
3476,2005-01-12,7.730000019073486,7.730000019073486,7.3499999046325675,7.519999980926514,370900.0,0.030666669209798103,2.619048051552908,-0.30882344691402347,27.85923089346886,35.19852416420362,0.882862988356651,1.2337686697127932,0.9390403619621246,0.8202135501213501,28.397563800787623,0.38000011444091886,-0.15906492806402284,-1.1040000200271614,-2.2644427881223432,0.05644274806802052,-1.6842214040747514,-0.5237786359795713,1.461320715625769,28.358224357630885,-10.442791909312948,0.5802213840475909,1,0.6400001049041748,0.8700001239776611,0.8275002241134644,0.21500015258789062,-1.3400001525878897,2,-0.06468305288050047,1.0588234469140234,7.5,-1.6956417177710452,8.470000267028809,-3.4705875753121878,8.149999618530272,-0.06468305288050047
3477,2005-01-13,7.639999866485597,7.889999866485597,7.559999942779541,7.860000133514403,283100.0,-0.011642969258191194,1.3571445601343233,-1.04762012888224,25.438589275314627,31.513405878700777,0.7928729689389451,1.2433895136583706,1.0541256476228904,0.9050839366193957,27.34393544196544,0.3299999237060556,-0.2765346730115965,-1.102500152587889,-2.3379566234900606,0.13295631831428256,-1.7202283880389748,-0.48477191713680323,1.3303623686056563,21.641793434804928,-12.527041365427987,0.6177282354510859,1,0.7149999141693106,0.9600002765655509,0.950000286102294,0.30500030517578036,-1.179999828338624,3,-0.07198949260593446,2.619048051552908,7.730000019073486,1.0588234469140234,7.5,-1.6956417177710452,8.470000267028809,-0.07198949260593446
3478,2005-01-14,7.730000019073486,7.9099998474121085,7.630000114440918,7.9099998474121085,389900.0,0.011780124890144794,2.111111111111132,0.8181800448226411,29.538452374157913,29.29281188931143,0.5261917151787969,1.0878768715525222,0.9791679829470894,0.8088285650766487,26.21029441656651,0.2799997329711905,-0.3961563078530226,-0.93549997806549,-2.223378262133,0.35237830600201914,-1.579439120099245,-0.291560836031735,1.045918736362724,28.358224357630885,-6.991806767316358,0.6439391420337547,1,0.5599997043609619,0.8700001239776611,0.9375001192092896,0.21500015258789062,-1.3299999237060538,4,-0.11125486822669939,1.3571445601343233,7.639999866485597,2.619048051552908,7.730000019073486,1.0588234469140234,7.5,-0.11125486822669939
3479,2005-01-18,7.860000133514403,7.869999885559082,7.610000133514403,7.739999771118164,287100.0,0.016817608553705954,2.714285714285727,-0.6666693157645147,27.760244441499523,28.802780444051603,0.2360268157668246,0.9191553214882449,0.8647415970065344,0.66783685401158,25.937722007549624,0.2599997520446786,-0.5284642590609057,-0.7509998798370363,-2.0797887765208047,0.5777890168467321,-1.4153943281789205,-0.0866054314951521,0.7448083598253694,61.44578105601563,28.650495489716526,0.664394448341884,1,0.15999960899352939,0.740000009536744,0.8174999952316293,0.08500003814697354,-1.380000114440917,1,-0.12213740735876177,2.111111111111132,7.730000019073486,1.3571445601343233,7.639999866485597,2.619048051552908,7.730000019073486,-0.12213740735876177
3480,2005-01-19,7.519999980926514,7.9099998474121085,7.5,7.9099998474121085,376200.0,-0.043257016133900095,1.1025640398636052,-3.2499890725148086,24.641835885778264,28.398688963493342,0.49831287065468644,1.1927175257969544,1.213461938753273,0.9947567368147929,25.72026624417981,0.4099998474121085,-0.6641343915747573,-1.010000014305115,-2.3991458586202956,0.3791458300100654,-1.7045729364627054,-0.31542709214752485,0.9342314817683945,30.357159582937904,1.9421195325968483,0.6945729221575904,1,0.4999997615814191,1.0800001621246338,1.1700001955032349,0.4250001907348633,-1.0500001907348633,2,-0.09973404280615372,2.714285714285727,7.860000133514403,2.111111111111132,7.730000019073486,1.3571445601343233,7.639999866485597,-0.09973404280615372
3481,2005-01-20,7.3400001525878915,7.539999961853027,7.300000190734862,7.5,218200.0,-0.0239361474461659,1.0000000000000073,0.41025615945439897,22.802206655440912,27.669859184086842,0.5705735098222364,1.2933230664128699,1.398980618315007,1.1573033697393447,25.528594599341016,0.23999977111816495,-0.7806459575732934,-1.0974998712539668,-2.5466792846967925,0.351679542188859,-1.8220895779753787,-0.3729101645325539,0.9817235231395349,6.557374486227506,-15.369990327069704,0.7245897067214128,1,0.6549997329711887,1.2350001335144034,1.4175000190734854,0.6050000190734854,-1.230000019073488,3,-0.10490462737320683,1.1025640398636052,7.519999980926514,2.714285714285727,7.860000133514403,2.111111111111132,7.730000019073486,-0.10490462737320683
3482,2005-01-21,7.139999866485597,7.480000019073486,7.110000133514403,7.420000076293945,310400.0,-0.027247994815338017,-1.1764719906988554,1.7500029802350852,22.252015659174788,26.625488672878316,0.657909782582859,1.3996929817690136,1.5932629122996707,1.3436197781796038,25.433015189343188,0.3699998855590829,-0.8038388230991611,-1.1925001621246336,-2.6999955022681954,0.3149951780189273,-1.9462478321964136,-0.4387524920528527,1.0386825213428716,3.7499679624921978,-13.89318429664752,0.7537476700717806,1,0.7599999904632542,1.3400003910064688,1.6325002908706656,0.8050003051757804,-1.119999885559083,4,-0.10504201877095554,1.0000000000000073,7.3400001525878915,1.1025640398636052,7.519999980926514,2.714285714285727,7.860000133514403,-0.10504201877095554
3483,2005-01-24,7.03000020980835,7.230000019073486,7.0,7.110000133514403,398200.0,-0.015406114668653381,-2.2857065006369166,0.2857137991461193,22.615811320112428,25.19415453963509,0.661940096748963,1.4011740755806237,1.6906680295809764,1.4383586326471836,25.301676744430914,0.23000001907348633,-0.8316874199872295,-1.1879998445510864,-2.7272218461016173,0.3512221569994445,-1.9576108453263519,-0.418388843775821,0.9776930173298677,3.296726905357767,-13.91921446216235,0.7696110007752653,1,0.559999942779541,1.2699999809265137,2.0325000286102295,1.1649999618530273,-0.9800000190734872,0,-0.08108110307964222,-1.1764719906988554,7.139999866485597,1.0000000000000073,7.3400001525878915,1.1025640398636052,7.519999980926514,-0.08108110307964222
3484,2005-01-25,7.1500000953674325,7.369999885559082,7.019999980926514,7.019999980926514,235800.0,0.01706968449185209,-4.384609177273227,-1.62500298023511,30.645162034605136,25.950394282172496,0.3743769260079768,1.1918518235909703,1.5527607635903484,1.3042794930205224,25.87367492035891,0.34999990463256836,-0.8605484629020923,-0.9724999427795398,-2.528674401484966,0.5836745159258871,-1.7505871721322537,-0.19441271342682587,0.6763083508859058,16.483529727395933,-2.031966797531787,0.7780872293527135,1,0.30499982833862216,1.0850000381469718,1.9574999809265128,1.0450000762939444,-1.0999999046325701,1,-0.10489510349600328,-2.2857065006369166,7.03000020980835,-1.1764719906988554,7.139999866485597,1.0000000000000073,7.3400001525878915,-0.10489510349600328
3485,2005-01-26,7.260000228881836,7.309999942779541,7.139999866485597,7.139999866485597,282100.0,0.01538463385275679,-1.8333260483432217,0.9230788981403236,31.746046643431313,26.38226269883499,0.2534004081257297,0.9734561994072806,1.4254398628245184,1.1743099468551925,26.47658458847429,0.17000007629394442,-0.8919747343559488,-0.7619997978210442,-2.264847526572286,0.7408479309301965,-1.513423662196665,-0.010575933445423402,0.4175726970459017,48.14819393498413,27.570840618869553,0.7514238643756204,1,0.19499969482421875,0.9599995613098145,1.8550000190734863,0.934999942779541,-1.380000114440918,2,-0.10743804204101015,-4.384609177273227,7.1500000953674325,-2.2857065006369166,7.03000020980835,-1.1764719906988554,7.139999866485597,-0.10743804204101015
3486,2005-01-27,7.25,7.380000114440918,7.059999942779541,7.360000133514403,204600.0,-0.001377441951317393,3.2666662428116844,-0.9166650109870891,32.78689395993135,27.198740997125736,0.21026375340003156,0.867253108600444,1.4108760395617637,1.1690297016257105,27.134682948113674,0.32000017166137695,-0.963403000498527,-0.6700000286102297,-2.0848237199569795,0.7448236627365201,-1.3774118742836041,0.03741181706314478,0.30560979926074516,52.08333126372769,29.089413318094877,0.7074118456733747,1,0.2049999237060547,0.9699997901916504,1.8650002479553223,0.945000171661377,-1.309999942779541,3,-0.10758623583563443,-1.8333260483432217,7.260000228881836,-4.384609177273227,7.1500000953674325,-2.2857065006369166,7.03000020980835,-0.10758623583563443
3487,2005-01-28,6.989999771118164,7.28000020980835,6.980000019073486,7.28000020980835,219100.0,-0.0358621005354256,1.068963702881572,2.636364424523293,31.645582226900743,27.43286653631938,0.4116550746025638,0.9947466445259119,1.6540678180630124,1.409527695998806,27.87800113145171,0.3000001907348633,-0.909848469483558,-0.8135002613067623,-2.1227109757123905,0.49571045309886586,-1.4681056185095755,-0.15889490410394824,0.46560026427564694,2.4999374151379072,-21.772639591655,0.6546053572028141,1,0.4550001621246338,1.2200000286102295,2.1625003814697266,1.205000400543213,-1.25,4,-0.1258940867551689,3.2666662428116844,7.25,-1.8333260483432217,7.260000228881836,-4.384609177273227,7.1500000953674325,-0.1258940867551689
3488,2005-01-31,7.199999809265138,7.25,6.949999809265138,7.0,145900.0,0.030042924896030554,-1.000000000000006,-0.6896534714514767,29.180328176406533,27.59065361797572,0.1325023050163745,0.6602951878062893,1.4274187056975256,1.1872757662673168,28.680328158129615,0.3000001907348624,-0.8798837957458598,-0.5030002117156975,-1.6569974302790262,0.6509970068476312,-1.0799988209973614,0.07399839756596727,0.18000030517578036,58.13949362147597,33.63699398699348,0.5769986092816646,1,0.23000001907348544,0.9949998855590811,1.9700002670288077,0.9950003623962393,-1.429999828338624,0,-0.16388886938860348,1.068963702881572,6.989999771118164,3.2666662428116844,7.25,-1.8333260483432217,7.260000228881836,-0.16388886938860348
3489,2005-02-01,7.21999979019165,7.28000020980835,7.059999942779541,7.28000020980835,271800.0,0.0027777752022681845,6.333290948104586,-0.3000023841880634,43.33333106268112,29.667486415409364,0.01360146185704103,0.5238103034402348,1.392270686438101,1.1508643467240844,30.565355171210758,0.2200002670288086,-0.8330017015346698,-0.3920002222061161,-1.376695831808064,0.5926953873958318,-0.8843480270070891,0.10034758259485788,0.07400026321411168,62.79064867550249,33.935579563545346,0.49234780480097395,2,0.02500009536743164,0.9749999046325684,1.9825003147125244,0.9750003814697266,-1.7799997329711914,1,-0.1620498107280044,-1.000000000000006,7.199999809265138,1.068963702881572,6.989999771118164,3.2666662428116844,7.25,-0.1620498107280044
3490,2005-02-02,7.190000057220459,7.3499999046325675,7.039999961853027,7.21999979019165,224100.0,-0.00415508778988416,1.1379309210850912,0.4999920527696098,35.78947896772313,31.11051667232961,-0.009087711003852306,0.487441231668873,1.414843328686949,1.160439129804205,31.862847428296952,0.3099999427795401,-0.816570029742234,-0.3639999389648434,-1.301171522059521,0.5731716441298333,-0.8325857305121822,0.10458585258249542,-0.24000024795532138,55.81397154060422,25.7850066242827,0.4685857915473384,2,0.02499985694885254,0.9849996566772461,2.055000066757202,1.005000114440918,-1.9600000381469727,2,-0.15855352676120882,6.333290948104586,7.21999979019165,-1.000000000000006,7.199999809265138,1.068963702881572,6.989999771118164,-0.15855352676120882
3491,2005-02-03,7.230000019073486,7.260000228881836,6.929999828338622,7.210000038146973,401600.0,0.005563276986744636,7.249968707718189,-0.6666719649044728,38.91892532783188,32.962395524402616,-0.07412739751829811,0.3736639066050893,1.3541880193203042,1.098762087081969,33.310587153765326,0.3300004005432138,-0.8070854321635608,-0.26499998569488525,-1.1202623950277868,0.5902624236380163,-0.692631190361336,0.16263121897156552,0.11999988555908114,71.42860386646767,38.672367327680874,0.42763120466645094,2,-0.07500004768371582,0.9349997043609619,2.015000104904175,0.9650001525878906,-1.260000228881836,3,-0.18672197801813684,1.1379309210850912,7.190000057220459,6.333290948104586,7.21999979019165,-1.000000000000006,7.199999809265138,-0.18672197801813684
3492,2005-02-04,7.510000228881836,7.510000228881836,7.1599998474121085,7.260000228881836,417800.0,0.038727553121670866,1.8000030517578196,12.500011920940324,44.607849439167154,35.4059553154087,-0.3309237763039725,0.033143579525463984,1.0534588025609892,0.8000896349217523,34.02876830911429,0.35000038146972745,-0.7444906134488143,0.05450022220611572,-0.7126538084698275,0.8216542528820598,-0.3290767931318559,0.43807723754408734,-0.5800004005432138,100.0,63.93265495597488,0.38357701533797195,2,-0.29000020027160645,0.6549994945526123,1.6749999523162842,0.684999942779541,-1.8000001907348633,4,-0.20905461036119488,7.249968707718189,7.230000019073486,1.1379309210850912,7.190000057220459,6.333290948104586,7.21999979019165,-0.20905461036119488
3493,2005-02-07,7.460000038146973,7.510000228881836,7.309999942779541,7.510000228881836,379600.0,-0.006657814808390228,6.9999809265864315,-0.20000076293945312,39.79591861559614,36.422706046629926,-0.23860554491404784,0.030356671336857488,1.0894586862264681,0.8322146410221904,34.591900977984764,0.20000028610229492,-0.6544861664537356,0.039000010490417125,-0.6552441109276526,0.7332441319084868,-0.3081220502186177,0.38612207119945197,-0.5300002098083505,91.37928341290207,56.104650614133845,0.34712206070903495,2,-0.24000000953674316,0.7000000476837158,1.7250001430511475,0.7350001335144043,-2.1100001335144043,0,-0.23056303729671945,1.8000030517578196,7.510000228881836,7.249968707718189,7.230000019073486,1.1379309210850912,7.190000057220459,-0.23056303729671945
3494,2005-02-08,7.369999885559082,7.489999771118164,7.170000076293945,7.489999771118164,164300.0,-0.012064363555988167,4.333333333333333,2.399988555951859,45.6140336200769,37.96359348847944,-0.12752746905858547,0.035544562173116745,1.1657359683091926,0.9026767544506349,36.162060087479844,0.31999969482421875,-0.5418327634009232,0.003999876976013006,-0.48397774242366953,0.49197749637569554,-0.23998893272382826,0.24798868667585428,-0.4284000492095954,75.86202644142433,38.31443829392422,0.24398880969984119,2,-0.14999985694885254,0.7749998569488525,1.815000057220459,0.8250002861022949,-2.0299997329711905,1,-0.21709632693043035,6.9999809265864315,7.460000038146973,1.8000030517578196,7.510000228881836,7.249968707718189,7.230000019073486,-0.21709632693043035
3495,2005-02-09,7.050000190734862,7.380000114440918,6.949999809265138,7.3499999046325675,363000.0,-0.043419226566235536,1.3888896983343653,2.5,42.162164809321844,39.00529024952282,0.17830135426128013,0.33740159165619676,1.4525372449837226,1.2039533651112988,36.16643862145571,0.43000030517578036,-0.4269489976758365,-0.2934998273849496,-0.7967221057135578,0.2097224509436586,-0.5451109665492533,-0.04188868822064595,0.46000003814697354,20.689703366385768,-19.919623185774807,0.25161113916430405,2,0.1699998378753671,1.0299994945526132,2.1349997520446786,1.1449999809265146,-1.5399999618530265,2,-0.2283688070860298,4.333333333333333,7.369999885559082,6.9999809265864315,7.460000038146973,1.8000030517578196,7.510000228881836,-0.2283688070860298
3496,2005-02-10,7.230000019073486,7.300000190734862,6.9099998474121085,7.130000114440918,324700.0,0.025531889853730894,2.249999503295164,-0.3333333333333333,52.45902066502889,41.31789452042595,-0.005401885404085149,0.12440046728283605,1.234620910535904,1.0020952752008103,36.001852695426734,0.3900003433227539,-0.36251174784004636,-0.08849999904632533,-0.5595246694754188,0.38252467138276813,-0.32401233426087206,0.1470123361682214,0.268800201416016,53.333328035146124,7.7285265922875865,0.2355123352145468,2,-0.019999980926513672,0.569999694824217,1.7324998378753662,0.9650001525878906,-1.7100000381469727,3,-0.27662517216096727,1.3888896983343653,7.050000190734862,4.333333333333333,7.369999885559082,6.9999809265864315,7.460000038146973,-0.27662517216096727
3497,2005-02-11,7.0900001525878915,7.300000190734862,6.860000133514403,7.050000190734862,635200.0,-0.019363743584545068,-1.0952379871117663,0.4000000000000178,51.612901571844894,43.810402675474656,0.1679349351845607,0.23303064889612113,1.3404209262392213,1.118083182794293,36.39540989137641,0.440000057220459,-0.3104426732109946,-0.2009998798370356,-0.6569731460225618,0.25497338634849065,-0.42898651292979917,0.02698675325572797,0.3852480529785147,35.38461312739862,-14.928617103702152,0.22798663309276312,2,0.0950000286102286,0.6849997043609592,1.872499704360961,1.1050000190734854,-1.6400003433227548,4,-0.1579690180947929,2.249999503295164,7.230000019073486,1.3888896983343653,7.050000190734862,4.333333333333333,7.369999885559082,-0.1579690180947929
3498,2005-02-14,6.869999885559082,7.0999999046325675,6.820000171661378,7.079999923706055,322100.0,-0.03102965617687725,1.239997863769533,-5.250005960469929,42.857139381654264,43.7574924886939,0.37571210826533896,0.40612038786415994,1.5168345710989009,1.3230867416819372,36.906447756534746,0.27999973297118963,-0.26801297607334007,-0.3780001401901245,-0.8216975990898732,0.06569731870962414,-0.5998488696399988,-0.15615141074025018,0.5683334356842042,7.462648326691886,-45.182927602209666,0.2218487294498745,2,0.2950003147125244,0.8849999904632568,2.0325000286102295,1.325000286102295,-1.359999656677246,0,-0.16885005338216363,-1.0952379871117663,7.0900001525878915,2.249999503295164,7.230000019073486,1.3888896983343653,7.050000190734862,-0.16885005338216363
3499,2005-02-15,6.9000000953674325,7.039999961853027,6.809999942779541,6.949999809265138,243200.0,0.004366842839606422,1.0000000000000155,0.23809383245307697,40.425531375241086,44.27260942286256,0.33027870705843565,0.3167518094867523,1.449145260522669,1.2779523488041145,37.416800323104304,0.23000001907348633,-0.1964090194004715,-0.299999928474425,-0.6658011780452542,0.06580132109640413,-0.4829005532598396,-0.11709930368901045,0.4888665739093012,15.789495698846629,-35.87898194889042,0.18290062478541436,2,0.25999999046325595,0.8499996662139875,1.9524998664855948,1.4250001907348624,-1.5300002098083505,1,-0.22463770569735408,1.239997863769533,6.869999885559082,-1.0952379871117663,7.0900001525878915,2.249999503295164,7.230000019073486,-0.22463770569735408
3500,2005-02-16,6.769999980926514,6.9000000953674325,6.699999809265138,6.829999923706055,166400.0,-0.018840596035382573,-1.0000000000000178,1.2000057220786404,38.000002384185244,44.17050687356849,0.4407903034935483,0.40863372866116165,1.5427147848922012,1.3922280409200347,37.839678639989,0.20000028610229492,-0.13426361791455577,-0.39250004291534424,-0.7736272344942918,-0.01137285133639665,-0.583063638704818,-0.20193644712587044,0.5609800157005012,11.666687859415665,-38.29904865987887,0.19056359578947374,2,0.33500003814697266,0.6700000762939453,2.0824999809265137,1.6050002574920654,-1.5399999618530273,2,-0.21122597228470275,1.0000000000000155,6.9000000953674325,1.239997863769533,6.869999885559082,-1.0952379871117663,7.0900001525878915,-0.21122597228470275
3501,2005-02-17,6.570000171661378,6.989999771118164,6.570000171661378,6.929999828338622,198300.0,-0.02954206939861237,-1.33333333333334,5.999999999999971,39.175268374513834,43.56688675527367,0.600469414780413,0.5776033285000031,1.712557864868649,1.582366015164582,38.034237251616815,0.4199995994567862,-0.13986172534742813,-0.5539998531341546,-1.0081920168158423,-0.09980768945246687,-0.7810959349749984,-0.3269037712933107,0.6852622024822121,0.0,-53.65778448684186,0.22709608184084373,2,0.4700000286102286,0.6699998378753653,1.9824998378753653,1.8450000286102286,-1.7100000381469744,3,-0.16133940868855356,-1.0000000000000178,6.769999980926514,1.0000000000000155,6.9000000953674325,1.239997863769533,6.869999885559082,-0.16133940868855356
3502,2005-02-18,6.389999866485597,6.639999866485597,6.25,6.639999866485597,738400.0,-0.027397306008024702,2.1199989318847727,0.6944451067189104,28.795816615949704,42.3446531997574,0.6759762828608364,0.7362842510658494,1.8545299925960856,1.7428950884702479,38.13665081143034,0.3899998664855966,-0.13331676311463347,-0.6965001583099353,-1.2566233054512814,-0.13637701116858914,-0.9765617318806079,-0.41643858473926265,0.7693257993104838,16.47057437566594,-35.10755706138076,0.28006157357067296,2,0.48000001907348544,0.6900000572204581,2.0950002670288077,2.065000295639037,-1.3399996757507333,4,-0.13615021967716723,-1.33333333333334,6.570000171661378,-1.0000000000000178,6.769999980926514,1.0000000000000155,6.9000000953674325,-0.13615021967716723
3503,2005-02-22,6.460000038146973,6.710000038146973,6.380000114440918,6.5999999046325675,567300.0,0.010954643681373888,-1.20000158945871,0.5599994659423793,30.612256317421668,40.67778905501794,0.5019992806483087,0.6549723542061257,1.7462086063675777,1.6509186402294276,37.94903226183719,0.3299999237060547,-0.1383147209759681,-0.5979999780654905,-1.2243209331539955,0.028320977023014393,-0.9111604556097435,-0.28483950052123763,0.5538335211217351,26.582284593330314,-22.60357501372677,0.3131604775442527,2,0.35500001907348633,0.619999885559082,2.0174999237060547,2.0450000762939453,-1.3499999046325692,1,-0.15634678373338695,2.1199989318847727,6.389999866485597,-1.33333333333334,6.570000171661378,-1.0000000000000178,6.769999980926514,-0.15634678373338695
3504,2005-02-23,6.4000000953674325,6.699999809265138,6.309999942779541,6.380000114440918,217600.0,-0.00928791678409202,-3.8749884516234894,-0.14285714285715012,30.150761956747317,39.343188738065216,0.4581100241006322,0.691349063967647,1.7647881273686243,1.6918830639441653,38.32979546924185,0.3899998664855966,-0.1820547760639597,-0.620499920845031,-1.3102283327636162,0.06922849107355411,-0.9653641268043236,-0.27563571488573846,0.49162009441828225,20.270289427357177,-26.917320137366666,0.3448642059592927,2,0.3749999999999991,0.6799998283386222,2.0449998378753653,2.200000047683715,-1.4100003242492685,2,-0.13906247706618202,-1.20000158945871,6.460000038146973,2.1199989318847727,6.389999866485597,-1.33333333333334,6.570000171661378,-0.13906247706618202
3505,2005-02-24,6.480000019073486,6.539999961853027,6.25,6.460000038146973,215900.0,0.012499987892806486,3.1428605488400927,0.9999999999999556,31.52709984449946,37.01741975800638,0.3226865872744824,0.5796355167010541,1.6363510373675698,1.5915228587419854,38.76869949462953,0.28999996185302734,-0.21526567026069365,-0.5014999866485592,-1.221741900563642,0.21874192726652364,-0.8616209436061002,-0.14137902969101823,0.30896094034651433,31.08109327195449,-12.50151659991963,0.36012095695754126,2,0.2950000762939453,0.5999999046325684,1.8299999237060547,2.120000123977661,-1.5999999046325684,3,-0.1712963163961707,-3.8749884516234894,6.4000000953674325,-1.20000158945871,6.460000038146973,2.1199989318847727,6.389999866485597,-0.1712963163961707
3506,2005-02-25,6.46999979019165,6.53000020980835,6.329999923706055,6.429999828338622,147600.0,-0.0015432451932717584,1.4999910593480477,2.0000000000000444,20.454544838795243,33.555380121000866,0.23863898097322522,0.556748703193028,1.59002926231949,1.577385176702947,39.08830503659599,0.20000028610229492,-0.2636656819706191,-0.472500205039978,-1.2156337095656191,0.27063329948566306,-0.8440669573027986,-0.10093345277715748,0.23272741572115052,47.826037379883694,10.90975815028117,0.3715667522628206,2,0.2050001621246338,0.4250001907348633,1.8400001525878906,2.130000352859497,-1.8199996948242188,4,-0.19165375754694325,3.1428605488400927,6.480000019073486,-3.8749884516234894,6.4000000953674325,-1.20000158945871,6.460000038146973,-0.19165375754694325
3507,2005-02-28,6.110000133514403,6.369999885559082,6.110000133514403,6.360000133514403,339600.0,-0.05564137068798625,-1.079998016357429,-6.250005960470023,17.391309355567287,30.725843451435647,0.497303322275811,0.8932374405433885,1.8819148718200953,1.9188920635401479,39.417497453796756,0.359999656677247,-0.2936563719787779,-0.7884998798370368,-1.6188777265266925,0.0418779668526188,-1.2036888031818647,-0.373310956492209,0.5202907194523494,0.0,-28.786687971153956,0.4151889233448279,2,0.4649999141693124,0.7000000476837167,2.174999952316285,2.4650001525878915,-1.4300003051757804,0,-0.20458264692066608,1.4999910593480477,6.46999979019165,3.1428605488400927,6.480000019073486,-3.8749884516234894,6.4000000953674325,-0.20458264692066608
3508,2005-03-01,6.019999980926514,6.199999809265138,5.820000171661378,6.110000133514403,352100.0,-0.014729975551755481,1.8148173003902823,0.36000061035155895,17.3913093555673,28.16648544924967,0.5074108570097593,0.9384153290086088,1.9077983815665922,1.9900077078230431,39.85989743105554,0.37999963760375977,-0.36933669786450274,-0.8195000410079958,-1.7240493849923766,0.08504930297638502,-1.2717747130001857,-0.3672253690158058,0.516638542538816,22.727260412258303,-0.10038822205407172,0.45227467199219024,3,0.38499999046325684,0.6450002193450928,2.1700000762939453,2.4600002765655518,-1.1500000953674316,1,-0.1611295337649422,-1.079998016357429,6.110000133514403,1.4999910593480477,6.46999979019165,3.1428605488400927,6.480000019073486,-0.1611295337649422
3509,2005-03-02,6.050000190734862,6.119999885559082,5.949999809265138,6.039999961853027,329400.0,0.0049834235719934394,1.2666734483679294,-0.11111346585850858,21.910123195386333,26.37872109493868,0.3846035265791867,0.8603795242713943,1.8230243433524302,1.9450975073886747,40.46073363727758,0.17000007629394442,-0.43992420886743755,-0.7309998512268079,-1.6820746068553936,0.2200749044017778,-1.2065372290411007,-0.25546247341251505,0.3433106623696771,31.944456402169667,8.480937565012255,0.4755373778142929,3,0.3549997806549081,0.615000009536744,1.8949999809265146,2.375000000000001,-1.2800002098083487,2,-0.15537190538605294,1.8148173003902823,6.019999980926514,-1.079998016357429,6.110000133514403,1.4999910593480477,6.46999979019165,-0.15537190538605294
3510,2005-03-03,6.050000190734862,6.1500000953674325,5.949999809265138,6.119999885559082,242600.0,0.0,2.076924769834532,-6.9998092695029035,13.125025145695929,23.484249625070024,0.30366459486428177,0.812238452911183,1.7609959750340698,1.9354649729812774,41.35048026710654,0.20000028610229492,-0.479377953329859,-0.6739998579025279,-1.6579425115057722,0.30994279570071637,-1.1659711847041496,-0.18202853110090622,0.22864852608104513,32.39436714310063,12.184175237988967,0.4919713268016219,3,0.2149999141693124,0.615000009536744,1.794999837875367,2.375000000000001,-1.130000114440917,3,-0.17520667540474,1.2666734483679294,6.050000190734862,1.8148173003902823,6.019999980926514,-1.079998016357429,6.110000133514403,-0.17520667540474
3511,2005-03-04,5.880000114440918,6.119999885559082,5.880000114440918,6.119999885559082,441500.0,-0.02809918527842148,1.0,3.4285831062669865,12.883458734597795,21.71620986047537,0.40844779279897825,0.9232497239033304,1.8641015052264622,2.092510782636399,42.09617524554158,0.23999977111816406,-0.526046882242813,-0.7764999389648439,-1.7987631529038213,0.24576327497413342,-1.2876315459343326,-0.26536833199535526,0.3069188933440836,10.909086180124753,-7.076715415989433,0.5111316069694888,3,0.38499999046325684,0.7850000858306885,1.9574997425079346,2.5450000762939453,-1.1500000953674316,4,-0.17006802390089437,2.076924769834532,6.050000190734862,1.2666734483679294,6.050000190734862,1.8148173003902823,6.019999980926514,-0.17006802390089437
3512,2005-03-07,5.940000057220459,6.110000133514403,5.889999866485597,5.9000000953674325,300300.0,0.010204071702683226,-6.333290948104743,-0.16666666666666297,18.367368784698314,20.355666801283885,0.31056138980516756,0.7795673613732017,1.7349130980898044,2.020252965882765,43.96385578982351,0.23000001907348544,-0.559975898446015,-0.6379999876022335,-1.624809790773532,0.3488098155690649,-1.1314048891878832,-0.14459508601658388,0.21000003814697354,31.578947368420817,11.755505529119382,0.49340490158564937,3,0.31999993324279874,0.7250001430511475,1.8974997997283936,2.4850001335144043,-1.1399998664855957,0,-0.2171717086576368,1.0,5.880000114440918,2.076924769834532,6.050000190734862,1.2666734483679294,6.050000190734862,-0.2171717086576368
3513,2005-03-08,5.739999771118164,6.0,5.679999828338622,5.9099998474121085,259700.0,-0.03367008151105677,-1.206898025893898,-4.250005960470234,14.634154142186247,18.631599266332657,0.4444251450646881,0.8897189369680891,1.8593953515541113,2.21213677474854,46.041703304142096,0.32000017166137784,-0.5924062321994583,-0.7520002603530882,-1.714663229833513,0.21066270912733653,-1.2333317450933006,-0.27066877561287583,0.38000011444091797,12.765938019321165,-7.255154068241545,0.48133148474021253,3,0.37000012397766113,0.8550002574920654,2.0875000953674316,2.6750004291534424,-1.109999656677246,1,-0.18466898694197176,-6.333290948104743,5.940000057220459,1.0,5.880000114440918,2.076924769834532,6.050000190734862,-0.18466898694197176
3514,2005-03-09,5.769999980926514,5.989999771118164,5.75,5.75,407500.0,0.005226517596621072,-23.0,-0.1176468938280476,17.532486834348006,17.07664226520472,0.3527576830060495,0.7733550580580291,1.7610505320462497,2.1781039245608067,47.8931220675117,0.25,-0.5899004275122302,-0.64200005531311,-1.5624484941113872,0.2784483834851672,-1.1022242747122482,-0.18177583591397184,0.34000015258788974,19.14895775631009,-1.8492289854729123,0.46022421939913843,3,0.33500003814697266,0.8250000476837158,2.0424997806549072,2.630000114440918,-1.0300002098083496,2,-0.15597921981672425,-1.206898025893898,5.739999771118164,-6.333290948104743,5.940000057220459,1.0,5.880000114440918,-0.15597921981672425
3515,2005-03-10,5.440000057220459,5.949999809265138,5.400000095367432,5.809999942779541,394900.0,-0.05719236131662264,-1.4444442089692087,-18.500011920940324,16.16768211027997,16.600324184258575,0.5807964495404292,1.029327549942776,2.0106921356478207,2.5019516591264708,49.51494627840301,0.549999713897706,-0.6070097673500667,-0.8914999723434445,-1.8574960550303885,0.07449611034349957,-1.3744980136869165,-0.40850193099997245,0.5840000152587885,5.555551876255423,-17.351122984544112,0.48299804134347196,3,0.44499993324279785,1.0150001049041748,2.2799997329711914,2.9600000381469727,-0.7100000381469727,3,-0.12316177743503165,-23.0,5.769999980926514,-1.206898025893898,5.739999771118164,-6.333290948104743,5.940000057220459,-0.12316177743503165
3516,2005-03-11,5.230000019073486,5.570000171661377,5.210000038146973,5.4099998474121085,265800.0,-0.03860294778273787,-2.2727316076146633,0.48648617300688207,15.882372740634239,16.432664560377127,0.6664938768469826,1.140272459286182,2.1355920779819364,2.6997257698681647,51.210469799537364,0.3600001335144043,-0.6276009356776822,-1.0015000104904175,-1.9896886876433264,-0.013311333337508557,-1.495594349066872,-0.507405671913963,0.7599997520446777,2.2222198674710754,-20.610494321088353,0.4940943385764544,3,0.47499990463256836,1.130000114440918,2.464999794960022,3.1700000762939453,-0.42999982833862305,4,-0.059273411405160736,-1.4444442089692087,5.440000057220459,-23.0,5.769999980926514,-1.206898025893898,5.739999771118164,-0.059273411405160736
3517,2005-03-14,5.96999979019165,6.1500000953674325,5.3400001525878915,5.489999771118164,673200.0,0.14149135151423153,-1.0769249109139007,-2.6666693157645294,39.66244360697275,18.90723503275551,-0.10667097969455863,0.32892712980821415,1.3163693643940668,1.9583852099516807,51.89463777180132,0.9200000762939462,-0.6433927469038139,-0.20550022125244105,-1.112443609054976,0.701443166550094,-0.6589719151537086,0.24797147264882646,-0.7599997520446777,80.85103252993034,56.07634424133692,0.4534716939012673,3,-0.28999972343444824,0.3900003433227539,1.690000057220459,2.4200003147125244,-1.1299996376037589,0,-0.20770516159069363,-2.2727316076146633,5.230000019073486,-1.4444442089692087,5.440000057220459,-23.0,5.769999980926514,-0.20770516159069363
3518,2005-03-15,5.710000038146973,6.110000133514403,5.699999809265138,6.050000190734862,545400.0,-0.04355104877421301,-1.2777757173737987,-0.708333623078121,36.57587526979794,20.536763041023463,0.1170387574785936,0.5244558746585195,1.496037708931774,2.2211071835148894,52.5295278531852,0.4100003242492658,-0.6510889797368495,-0.40749998092651385,-1.2749433064124727,0.45994334455944497,-0.8412216436694928,0.026221681816465114,-0.5,53.19148612378586,26.696689932612625,0.43372166274297935,3,-0.029999971389770508,0.6500000953674316,1.9824998378753662,2.680000066757202,-0.5,1,-0.15936949935773126,-1.0769249109139007,5.96999979019165,-2.2727316076146633,5.230000019073486,-1.4444442089692087,5.440000057220459,-0.15936949935773126
3519,2005-03-16,5.349999904632568,5.78000020980835,5.309999942779541,5.75,352200.0,-0.0630473084254537,1.0434771341289595,1.1764703407420736,30.175439242253972,22.43125349619658,0.4104666019203309,0.8035798970157906,1.7753473913779967,2.58224280206223,53.413295568639654,0.4700002670288086,-0.6245643140564745,-0.6900001049041746,-1.539866987436671,0.1598667776283218,-1.1149335461704224,-0.26506666363792686,-0.1211998653411861,14.893601911000873,-10.56578998413576,0.4249334412662481,3,0.3300001621246338,1.0,2.3400001525878906,3.0400002002716064,-0.3299999237060547,2,-0.13457940243479294,-1.2777757173737987,5.710000038146973,-1.0769249109139007,5.96999979019165,-2.2727316076146633,5.230000019073486,-0.13457940243479294
3520,2005-03-17,5.3400001525878915,5.519999980926514,5.300000190734863,5.349999904632568,266700.0,-0.001869112565033526,-3.888901840068241,0.024999374151376853,30.17544429094562,24.35258522467967,0.34549385067569016,0.7388351173693621,1.725120984089119,2.594289446747551,54.10662462693867,0.2199997901916504,-0.5931758194280095,-0.6284998655319205,-1.4601950306733391,0.20319529960949811,-1.0443474481026298,-0.2126522829612112,-0.09277611217498816,13.829798566749416,-8.436829177339837,0.4158475825707095,3,0.33999991416931064,0.9549999237060538,2.3424997329711905,3.0499999523162833,-0.09000015258789151,3,-0.11235961878745504,1.0434771341289595,5.349999904632568,-1.2777757173737987,5.710000038146973,-1.0769249109139007,5.96999979019165,-0.11235961878745504
3521,2005-03-18,5.510000228881836,5.690000057220459,5.25,5.369999885559082,708200.0,0.03183521937008904,-1.3157890774207635,-14.000381479186785,38.72180767869067,26.61418954623438,0.13129714520297497,0.5115797345046609,1.4936941732125497,2.427505260844768,54.317065826665754,0.440000057220459,-0.5834182562700247,-0.40549979209899867,-1.2104704884933106,0.3994709042953133,-0.8079851402961546,-0.0030144439018426894,0.6399998664855966,28.888911259024773,3.648495115298701,0.40248534819715615,3,0.1699998378753662,0.744999885559082,2.1399996280670166,2.879999876022339,0.18999958038330167,4,-0.14156083074548942,-3.888901840068241,5.3400001525878915,1.0434771341289595,5.349999904632568,-1.2777757173737987,5.710000038146973,-0.14156083074548942
3522,2005-03-21,5.519999980926514,5.619999885559082,5.420000076293945,5.5900001525878915,171600.0,0.0018148369563149025,2.0769287199821003,-0.5000000000000063,40.31007723283626,29.467069889639937,0.06197209337306209,0.45646297720723084,1.4246635586303658,2.417139751105273,53.959137445374154,0.19999980926513672,-0.5645028153356675,-0.352000045776367,-1.1429115576289792,0.4389114660762452,-0.7474558017026727,0.04345571014993865,0.6120001125335701,31.395341745257028,5.595906685280966,0.39545575592630594,3,0.16000008583068848,0.7350001335144043,1.9849998950958243,2.8600001335144043,0.23000001907348633,0,-0.13043474505063324,-1.3157890774207635,5.510000228881836,-3.888901840068241,5.3400001525878915,1.0434771341289595,5.349999904632568,-0.13043474505063324
3523,2005-03-22,5.449999809265137,5.559999942779541,5.25,5.460000038146973,206000.0,-0.012681190562183198,1.9523798711177516,0.14286006226115444,38.54961054050405,31.802305856990607,0.09667626154648445,0.47106873713231234,1.438438077746488,2.4849263584227517,54.057254802488565,0.309999942779541,-0.5342044563707296,-0.3715002059936525,-1.1327533266270517,0.3897529146397467,-0.7521267663103526,0.009126354323047536,0.6643602823257453,37.735798130619145,12.188478475720537,0.38062656031669967,3,0.23000025749206543,0.7050001621246338,2.0300002098083487,2.9050004482269287,-0.06999969482421875,1,-0.11192654642670452,2.0769287199821003,5.519999980926514,-1.3157890774207635,5.510000228881836,-3.888901840068241,5.3400001525878915,-0.11192654642670452
3524,2005-03-23,5.510000228881836,5.53000020980835,5.349999904632568,5.449999809265137,113700.0,0.011009251691109556,2.5999923706345727,-5.999904634751097,39.92537499323888,34.44204951065271,-0.004563554334842124,0.3593996516871769,1.311433808889193,2.4224001160929483,54.03453215356748,0.18000030517578125,-0.525866078071453,-0.2669997930526735,-0.9889007595894448,0.45490117348409775,-0.6279502763210587,0.09395069021571167,0.5870726608772285,59.09095342493663,32.988308395029875,0.3609504832683856,3,0.1699998378753662,0.6149997711181641,1.9499998092651367,2.825000047683716,0.059999942779541016,2,-0.05444649333449181,1.9523798711177516,5.449999809265137,2.0769287199821003,5.519999980926514,-1.3157890774207635,5.510000228881836,-0.05444649333449181
3525,2005-03-24,5.369999885559082,5.6500000953674325,5.349999904632568,5.570000171661377,433500.0,-0.025408409710931168,-1.4999990065902875,-3.333314789795756,40.377356249822306,37.16371434500694,0.1390898237123661,0.4342415681454721,1.4126928046018516,2.558076870875224,53.716478252041746,0.30000019073486417,-0.4930346059299868,-0.3515001296997067,-1.014071655336016,0.3110713959366027,-0.6827858925178614,-0.02021436688155198,0.710131546404801,27.272697716708915,-0.7207729897401585,0.3312857628181547,3,0.3300001621246338,0.7300000190734863,2.0850000381469727,2.9600002765655518,0.690000057220459,3,-0.06517689238202451,2.5999923706345727,5.510000228881836,1.9523798711177516,5.449999809265137,2.0769287199821003,5.519999980926514,-0.06517689238202451
3526,2005-03-28,5.230000019073486,5.550000190734863,5.210000038146973,5.400000095367432,278900.0,-0.026070739193511216,-2.2380961031057987,0.8499991655361668,36.99633865981884,36.867480461989835,0.3118880506854822,0.5023356166886606,1.5041110276659548,2.688584032651203,53.48233719234949,0.3400001525878906,-0.4768443754991374,-0.4295000076293949,-1.0259271307782445,0.16692711551945472,-0.7277135692038197,-0.13128644605497009,0.8335287842511194,4.545449619451476,-22.04460405425528,0.29821356157442475,3,0.43000006675720215,0.869999885559082,2.0425000190734863,3.0450000762939453,0.9299998283386222,0,0.0038240881173183805,-1.4999990065902875,5.369999885559082,2.5999923706345727,5.510000228881836,1.9523798711177516,5.449999809265137,0.0038240881173183805
3527,2005-03-29,4.860000133514403,5.25,4.75,5.230000019073486,388100.0,-0.07074567575711588,1.4390252979651839,2.176468938280475,34.82759295405705,36.67322687135196,0.5675612891560151,0.8157088894697564,1.823129608378415,3.0471626530730838,53.129597378812356,0.5,-0.43751959273281216,-0.7369998931884778,-1.39359717756692,-0.08040260881003558,-1.065298535377699,-0.4087012509992567,1.169387519203097,12.222235762041219,-15.450720587962035,0.3282986421892211,3,0.4049999713897714,0.8699998855590829,2.2799999713897714,3.3500001430511483,1.7799997329711932,1,0.17283943470662133,-2.2380961031057987,5.230000019073486,-1.4999990065902875,5.369999885559082,2.5999923706345727,5.510000228881836,0.17283943470662133
3528,2005-03-30,5.050000190734863,5.050000190734863,4.8400001525878915,4.9099998474121085,174500.0,0.03909466090550606,1.9999931880572894,-0.3783794233103865,38.23529732589405,37.56876665842308,0.30630612101698773,0.5789984156154633,1.5804035216916867,2.8409820451678147,52.329752030260664,0.21000003814697177,-0.3742353173180124,-0.4984998464584347,-1.1667347327434658,0.16973503982659643,-0.8326172896009503,-0.16438240331591913,0.9026242028195872,33.33335099396692,4.39288159214254,0.3341174431425157,3,0.1699998378753662,0.679999828338623,1.924999713897705,3.0,2.2300000190734863,2,0.13861381838151465,1.4390252979651839,4.860000133514403,-2.2380961031057987,5.230000019073486,-1.4999990065902875,5.369999885559082,0.13861381838151465
3529,2005-03-31,5.110000133514403,5.110000133514403,4.989999771118164,5.070000171661377,230600.0,0.011881176339284316,5.00002384188087,0.2857133125796064,44.086022791791,39.11438649185034,0.2332061521106299,0.46901172258921786,1.4630967240821322,2.764347494957568,51.392871765948954,0.12000036239623935,-0.4077231502346823,-0.39149990081787234,-1.043243248200838,0.26024344656509335,-0.7173715745093547,-0.06562822712638994,0.7704667964267804,40.00001059638003,7.766841527969113,0.32587167369148284,3,0.10999989509582608,0.614999771118165,1.8374998569488534,2.94000005722046,1.7899999618530291,3,0.05283756827239494,1.9999931880572894,5.050000190734863,1.4390252979651839,4.860000133514403,-2.2380961031057987,5.230000019073486,0.05283756827239494
3530,2005-04-01,4.989999771118164,5.360000133514403,4.929999828338623,5.110000133514403,202000.0,-0.023483436254571943,-2.5833321743553195,-3.000011920940368,45.55555143474105,39.87369135363372,0.33339824574867905,0.5328471313548082,1.5341751718413068,2.865249854886578,50.21380764682978,0.43000030517578036,-0.417017744329117,-0.458500242233276,-1.0946489603289926,0.1776484758624406,-0.7765746012811343,-0.1404258831854177,0.8226391430265485,29.99996423722166,-5.780320267762619,0.31807435904785814,4,0.21000027656555176,0.6550002098083496,1.937500238418579,3.060000419616699,1.9000000953674325,4,0.11623255053040737,5.00002384188087,5.110000133514403,1.9999931880572894,5.050000190734863,1.4390252979651839,4.860000133514403,0.11623255053040737
3531,2005-04-04,4.880000114440918,5.079999923706055,4.75,4.949999809265137,249200.0,-0.022044020385315055,1.0,0.5833290285664374,23.671507600023475,38.0249613944323,0.38513552629609293,0.5945720614323369,1.5987688646224099,2.9546792944264304,48.9874198096286,0.3299999237060547,-0.3764523043367971,-0.5184998989105223,-1.1688851220241245,0.13188532420307997,-0.8436925104673234,-0.19330728735372116,0.8688804648551116,21.311489506067197,-8.405465977360656,0.32519261155680124,4,0.31999993324279785,0.7599999904632568,2.047499895095825,3.1700000762939453,1.9600000381469735,0,0.2418032378414834,-2.5833321743553195,4.989999771118164,5.00002384188087,5.110000133514403,1.9999931880572894,5.050000190734863,0.2418032378414834
3532,2005-04-05,4.650000095367432,4.929999828338623,4.650000095367432,4.929999828338623,281000.0,-0.04713115034421189,1.0,4.000013623978202,24.019614832530834,36.41051742687972,0.5350099182877592,0.762043677600392,1.7862017203124108,3.158092027186248,47.76019139550123,0.2799997329711914,-0.3407525303470269,-0.6839999198913578,-1.3634856840030256,-0.004514155779689943,-1.0237428019471917,-0.34425703783552386,1.0389476491708365,0.0,-25.642670077762226,0.339742882055834,4,0.5,0.8599998950958252,2.1349998712539673,3.4000000953674316,2.0699996948242188,1,0.3247311228120222,1.0,4.880000114440918,-2.5833321743553195,4.989999771118164,5.00002384188087,5.110000133514403,0.3247311228120222
3533,2005-04-06,4.679999828338623,4.920000076293945,4.630000114440918,4.630000114440918,427700.0,0.006451555345359905,-10.60006485022459,-0.17857057707569116,30.409354931360525,35.353181864448786,0.4294617696508922,0.6836086500085354,1.7166519410317989,3.098695119002281,46.16685635267395,0.28999996185302734,-0.351945045605766,-0.601000189781189,-1.3117862248072996,0.10978584524492163,-0.9563932072942443,-0.24560717226813367,0.9258321042659778,6.849275697439654,-19.320576297734767,0.3553930175130552,4,0.46000027656555176,0.7350001335144043,2.012500286102295,3.3000004291534424,1.6000003814697266,2,0.4188034423161002,1.0,4.650000095367432,1.0,4.880000114440918,-2.5833321743553195,4.989999771118164,0.4188034423161002
3534,2005-04-07,4.869999885559082,4.980000019073486,4.650000095367432,4.690000057220459,487900.0,0.04059830431402123,-1.5384633724523575,3.6000171662359213,37.5661327605233,35.040823698971124,0.1554809992834345,0.4455703373404045,1.4846256716455972,2.876910855004912,44.396241565682,0.3299999237060547,-0.3692787020063477,-0.3660001277923586,-1.0601986247809254,0.32819836919620826,-0.7130993762866424,-0.018900879298074713,0.6382488652291505,32.87668011608702,4.933322766348539,0.3470992484942835,4,0.2200002670288086,0.5200002193450928,1.6650002002716064,2.9650003910064697,1.1700000762939453,3,0.49486660798403626,-10.60006485022459,4.679999828338623,1.0,4.650000095367432,1.0,4.880000114440918,0.49486660798403626
3535,2005-04-08,4.769999980926514,4.989999771118164,4.730000019073486,4.9099998474121085,150000.0,-0.020533861803384457,-1.3636363636363635,-0.7777777777777728,29.6703247758538,34.226822156308344,0.1803904512415384,0.5194335023366143,1.5370246914038344,2.9440627036069404,42.06841079897736,0.25999975204467773,-0.38136679484566294,-0.43250002861022985,-1.1495370437320656,0.28453698651160586,-0.7910185361711477,-0.073981521049312,0.6504239062269876,31.11109462784433,3.1515467198615923,0.3585185075609178,4,0.22500014305114746,0.6200001239776611,1.7650001049041748,2.940000295639038,1.25,4,0.44654090628050547,-1.5384633724523575,4.869999885559082,-10.60006485022459,4.679999828338623,1.0,4.650000095367432,0.44654090628050547
3536,2005-04-11,4.920000076293945,5.25,4.690000057220459,4.769999980926514,737900.0,0.03144656099941878,-2.6129035235196127,-1.071430274420053,34.6938840054992,34.21196560646858,-0.020347267214277487,0.36366341268232816,1.3405076848355497,2.758400213652574,39.03179310810599,0.559999942779541,-0.40210092794219676,-0.26699993610382045,-0.9948547291038023,0.46085485689616146,-0.630927332603811,0.09692746039617006,0.42138143358829794,46.774196029330106,18.454086151959906,0.3639273964999908,4,0.07500004768371582,0.4700000286102295,1.5450000762939453,2.7250001430511475,1.6500000953674325,0,0.4004064552120048,-1.3636363636363635,4.769999980926514,-1.5384633724523575,4.869999885559082,-10.60006485022459,4.679999828338623,0.4004064552120048
3537,2005-04-12,4.730000019073486,4.900000095367432,4.610000133514403,4.900000095367432,795100.0,-0.03861789721019249,2.4117627259365744,-1.1333331214058422,32.69231606869846,33.59607880011352,0.16681543260170884,0.48064559317645283,1.489205802513771,2.9168594916927706,38.7564747589218,0.3099999427795419,-0.4230856139172694,-0.39500000476837194,-1.049587093388931,0.2595870838521872,-0.7222935490786515,-0.06770646045809237,0.5402433512646247,18.74998603015858,-8.032970521955935,0.3272935443102796,4,0.2550001144409171,0.6500000953674316,1.7350001335144043,2.8999998569488525,1.7699999809265137,1,0.4460888213543206,-2.6129035235196127,4.920000076293945,-1.3636363636363635,4.769999980926514,-1.5384633724523575,4.869999885559082,0.4460888213543206
3538,2005-04-13,4.800000190734863,4.980000019073486,4.71999979019165,4.829999923706055,732700.0,0.014799190566406883,-1.7368368217637906,0.1764689382804699,33.01435439447617,32.36589342263409,0.06439525554125769,0.3572936041282446,1.3710955782379335,2.8144473445912706,38.35354610988958,0.26000022888183594,-0.422868918895583,-0.27949984073638934,-0.8877406357587247,0.3287409542859461,-0.5836202382475566,0.024620556774777924,0.4499998092651367,29.687515133995092,6.702499390882785,0.30412039751116754,4,0.18499994277954013,0.5799999237060547,1.6624999046325684,2.8299996852874756,1.5199999809265146,2,0.39999990065892943,2.4117627259365744,4.730000019073486,-2.6129035235196127,4.920000076293945,-1.3636363636363635,4.769999980926514,0.39999990065892943
3539,2005-04-14,4.630000114440918,4.940000057220459,4.630000114440918,4.8400001525878915,612200.0,-0.03541668115390617,-1.9523798711177516,7.000063578853703,32.54717426734642,30.92051818181246,0.1778497717752403,0.4960185281490386,1.4893735033054876,2.9515162110001167,37.33319445900193,0.309999942779541,-0.3893039341006652,-0.4134999275207516,-1.039305533221519,0.2123056781800159,-0.7264027303711353,-0.10059712467036785,0.5431999015808104,3.124997671693212,-18.519662730954277,0.3129028028503837,4,0.2999999523162842,0.75,1.7224998474121094,2.929999589920044,1.5899996757507324,3,0.3563715020699676,-1.7368368217637906,4.800000190734863,2.4117627259365744,4.730000019073486,-2.6129035235196127,4.920000076293945,0.3563715020699676
3540,2005-04-15,4.739999771118164,4.900000095367432,4.690000057220459,4.78000020980835,524900.0,0.023758024613035778,-2.0000034059829495,0.19047824487627132,38.277504211111584,32.543406694155586,0.03202615273355569,0.3570707997896454,1.3288306313333962,2.813042125250643,36.241826761487395,0.26999998092651367,-0.3773490491197844,-0.27350025177001935,-0.8969803308023838,0.3499798272623451,-0.5852402912862011,0.038239787746162435,0.36561625900268524,20.31244761309436,-3.3507669979103696,0.31174003951618207,4,0.19000029563903809,0.6400003433227539,1.6100002527236938,2.819999933242798,1.7700004577636719,4,0.27426165685830695,-1.9523798711177516,4.630000114440918,-1.7368368217637906,4.800000190734863,2.4117627259365744,4.730000019073486,0.27426165685830695
3541,2005-04-18,4.730000019073486,4.949999809265137,4.699999809265137,4.800000190734863,590600.0,-0.0021096524319702548,-2.846136352799205,1.7499850990022292,46.24277026475772,35.01264618662524,0.020686146440461073,0.3221558098166035,1.2858393628674918,2.7875140184433516,35.725780321485736,0.25,-0.3963176799553807,-0.24449999332427996,-0.8338609271035651,0.34486094045500515,-0.5391804602139221,0.05018047356536215,0.31614210345458904,32.43241153379246,7.019526187643731,0.29468046688964245,4,0.20000004768371582,0.6500000953674316,1.440000057220459,2.68999981880188,1.9000000953674316,0,0.2727272635626148,-2.0000034059829495,4.739999771118164,-1.9523798711177516,4.630000114440918,-1.7368368217637906,4.800000190734863,0.2727272635626148
3542,2005-04-19,4.800000190734863,4.880000114440918,4.730000019073486,4.75,199600.0,0.014799190566406883,-2.333329801212224,-0.7142866874203854,42.236023189099434,36.32672043748512,-0.02883076001044671,0.2060116841936912,1.1535423940845106,2.6805953038518595,35.18184609063132,0.15000009536743164,-0.412693199824572,-0.13849983215331996,-0.6729656177672156,0.3959659534605757,-0.40573272496026735,0.12873306065362744,0.19380489311157145,48.57146360437219,23.162420052932042,0.2672328928069477,4,0.12999987602233887,0.5799999237060547,1.2324998378753662,2.5049996376037598,1.5999999046325692,1,0.36874998137354953,-2.846136352799205,4.730000019073486,-2.0000034059829495,4.739999771118164,-1.9523798711177516,4.630000114440918,0.36874998137354953
3543,2005-04-20,4.8400001525878915,4.940000057220459,4.739999771118164,4.8400001525878915,269800.0,0.008333325054910912,1.0000047683761473,0.0,41.50943283057497,36.76486488971308,-0.04888909478122194,0.12434410145080133,1.0520379153602617,2.607366704594833,34.190601503979394,0.20000028610229492,-0.36772134901451903,-0.0679998874664296,-0.5462247134502913,0.41022493851743214,-0.30711230045836047,0.17111252552550127,0.1099996566772452,65.62507450587731,40.32416512274118,0.23911241299193098,4,0.08999991416931064,0.5199999809265119,1.1799999475479117,2.4649996757507315,1.5799999237060538,2,0.34297516427236596,-2.333329801212224,4.800000190734863,-2.846136352799205,4.730000019073486,-2.0000034059829495,4.739999771118164,0.34297516427236596
3544,2005-04-21,5.210000038146973,5.320000171661377,4.889999866485597,4.949999809265137,488900.0,0.07644625493684054,-1.2631588193515577,100.0,55.97827072856084,39.68796999556942,-0.40855159968566035,-0.28383583351153785,0.6264662718422702,2.2067507297079683,32.68974798951984,0.48000001907348544,-0.29547970353536357,0.3170000076293942,-0.09610630993807145,0.7301063251968598,0.11044684884566092,0.5235531664131274,-0.5999999046325692,82.5396645186292,55.44412603708521,0.20655315878373293,4,-0.24499988555908203,-0.014999866485595703,0.8100000619888306,2.0949997901916504,1.4200000762939453,3,0.21305184748313288,1.0000047683761473,4.8400001525878915,-2.333329801212224,4.800000190734863,-2.846136352799205,4.730000019073486,0.21305184748313288
3545,2005-04-22,5.019999980926514,5.230000019073486,4.989999771118164,5.199999809265137,390000.0,-0.036468340850153935,1.0,-0.6923064226240693,53.645830616975246,41.79374184128898,-0.20043787150302883,-0.12796200836188287,0.7678571094865614,2.3570548118735912,31.64207375182688,0.24000024795532227,-0.25019545773881724,0.1444999456405638,-0.2088583992965658,0.4978582905776934,-0.032179226828001006,0.3211791181091286,-0.39579984664917056,51.61290074486536,22.803155452878613,0.1766791724685649,4,-0.05499982833862305,0.13000011444091797,0.9950000047683716,2.2800002098083496,1.2100000381469727,4,0.23904378761444933,-1.2631588193515577,5.210000038146973,1.0000047683761473,4.8400001525878915,-2.333329801212224,4.800000190734863,0.23904378761444933
3546,2005-04-25,5.25,5.320000171661377,5.050000190734863,5.0900001525878915,294600.0,0.04581673704130895,-1.2500019868233874,-0.888888888888884,65.6250007761023,45.452929031000515,-0.42320967298394674,-0.3756464424656194,0.48511545408266166,2.085259488472224,30.36106614502233,0.3000001907348633,-0.22349596926878412,0.37349996566772425,0.015830593260021786,0.7311693380754267,0.19466527946387302,0.5523346518715755,-0.6118838649749758,88.13556719361199,53.381434127254394,0.1788346862038511,4,-0.27499985694885254,-0.09999990463256836,0.7375000715255737,2.0349998474121094,1.1599998474121085,0,0.24000004359654015,1.0,5.019999980926514,-1.2631588193515577,5.210000038146973,1.0000047683761473,4.8400001525878915,0.24000004359654015
3547,2005-04-26,5.699999809265138,5.769999980926514,5.25,5.300000190734863,508400.0,0.08571424938383565,-1.0799999237060547,2.5000000000000195,71.7948744073922,49.7618756991023,-0.8058934227214509,-0.8005326567433526,-0.00897106805199499,1.5986905544174812,28.68227169877168,0.5199999809265137,-0.15827305695850225,0.7814997911453254,0.268458351426359,1.2945412308642918,0.5249790712858422,1.0380205110048086,-1.0482459935073862,93.20386821334718,52.651271532364404,0.25652071985948305,4,-0.4999997615814218,-0.5099997520446786,0.26750028133392245,1.5199999809265128,0.7000002861022949,1,0.1631579537360861,-1.2500019868233874,5.25,1.0,5.019999980926514,-1.2631588193515577,5.210000038146973,0.1631579537360861
3548,2005-04-27,5.75,5.9000000953674325,5.5,5.760000228881836,446800.0,0.008771963580347597,1.7586217102342314,-0.025000596047016134,70.00000433488363,53.92330126216199,-0.790046417388587,-0.8383862391801475,-0.0962935863369605,1.5090069638007826,27.02585006375562,0.40000009536743253,-0.10718446403666348,0.7964999914169315,0.1640686508626379,1.4289313319712251,0.48028432113978514,1.1127156616940779,-1.0535163376354983,85.14850877474586,41.82285816316151,0.31621567027714664,4,-0.4549999237060547,-0.49499988555908203,0.21750009059906006,1.1999998092651358,0.4099998474121085,2,0.11304349484651,-1.0799999237060547,5.699999809265138,-1.2500019868233874,5.25,1.0,5.019999980926514,0.11304349484651
3549,2005-04-28,5.380000114440918,5.9000000953674325,5.320000171661377,5.78000020980835,384900.0,-0.06434780618418823,-1.230769019155103,39.99909403013542,62.34818188925987,56.59782100417847,-0.3380170749640117,-0.47128449499547376,0.23034789073465056,1.839962471179284,25.303089464784428,0.5799999237060556,-0.03875311502540679,0.41300010681152344,-0.24452631117379653,1.0705265247968434,0.08423689781886345,0.7417633158041834,-0.6113054660962405,42.857165314143835,-1.9303670360874534,0.32876320899266,4,-0.08000016212463379,-0.125,0.5374999046325684,1.5699996948242179,0.8599996566772461,3,0.19330853898338685,1.7586217102342314,5.75,-1.0799999237060547,5.699999809265138,-1.2500019868233874,5.25,0.19330853898338685
3550,2005-04-29,5.570000171661377,5.690000057220459,5.260000228881836,5.400000095367432,291900.0,0.03531599501465865,1.097560918877176,-0.42500008940694584,62.94821035017898,58.45398101366972,-0.444660963247264,-0.6488724776971146,0.002494219266989006,1.6133828867082194,24.460474777886414,0.42999982833862305,0.03384087888286125,0.5740001440048221,-0.13680072227228823,1.2848010102819325,0.2185997108662665,0.9294005771433778,-0.7334271964953345,61.17647520811133,15.952851201245124,0.35540043313855524,4,-0.25500011444091797,-0.315000057220459,0.3324998617172241,1.3799996376037589,0.679999828338623,4,0.19030519032522264,-1.230769019155103,5.380000114440918,1.7586217102342314,5.75,-1.0799999237060547,5.699999809265138,0.19030519032522264
3551,2005-05-02,6.059999942779541,6.059999942779541,5.599999904632568,5.599999904632568,456400.0,0.08797123088274716,1.0,2.705881362968282,73.66548356727206,61.946143277911126,-0.8114977369941787,-1.10246067487612,-0.5139982074008351,1.0939120230393415,23.54274537840289,0.48999977111816406,0.14049508056899285,1.0049999237060545,0.1528942038754657,1.8571056435366433,0.5789470637907597,1.4310527836213494,-1.159621340401415,100.0,49.30321612332785,0.42605285991529446,5,-0.6600000858306885,-0.7249999046325684,-0.15999996662139893,0.8899998664855948,0.09000015258789151,0,0.028052818135171798,1.097560918877176,5.570000171661377,-1.230769019155103,5.380000114440918,1.7586217102342314,5.75,0.028052818135171798
3552,2005-05-03,6.1599998474121085,6.46999979019165,6.0,6.059999942779541,968800.0,0.016501634583630187,-3.272729440170968,0.2173910789994694,73.94366268126952,65.54994659465497,-0.7803568685840219,-1.1420904655871107,-0.6340721454854519,0.9621685827115902,22.673730167282045,0.4699997901916504,0.2352843007715375,1.0294998407363884,0.06793374214999126,1.9910659393227856,0.5487167914431899,1.510282890029587,-1.1668515378018691,74.38016072964774,20.157289657458094,0.4807830492931985,5,-0.48000001907348544,-0.6199998855590811,-0.27999985218048007,0.5350003242492685,0.03999996185302912,1,0.04058441658972245,1.0,6.059999942779541,1.097560918877176,5.570000171661377,-1.230769019155103,5.380000114440918,0.04058441658972245
3553,2005-05-04,6.639999866485597,6.730000019073486,6.210000038146973,6.389999866485597,786300.0,0.07792208294861269,1.418602845939578,2.500002384188087,81.90476666232215,68.43066836507288,-1.0931298636254088,-1.5470409338718332,-1.1312390989471082,0.4527342628516964,21.872052959223506,0.5700001716613778,0.33017487909666254,1.4114998579025277,0.26208775390528505,2.5609119618997704,0.8367938059039064,1.986205909901149,-1.4991664088172163,93.87753976644065,31.820039963496235,0.5747060519986213,5,-0.7799999713897714,-0.9699997901916513,-1.142499804496766,-0.3099999427795419,-0.2799997329711932,2,-0.0361445445698767,-3.272729440170968,6.1599998474121085,1.0,6.059999942779541,1.097560918877176,5.570000171661377,-0.0361445445698767
3554,2005-05-05,7.28000020980835,7.420000076293945,6.639999866485597,6.699999809265138,798400.0,0.0963855958119908,-1.2285711171677005,2.320001602172848,84.51087713551466,71.86011797824393,-1.5741615266480498,-2.1051656108673065,-1.7793891883299295,-0.21407599379956732,21.606551291846216,0.7800002098083487,0.4550686089123861,1.9310001850128176,0.4753267443966367,3.3866736256289984,1.2031634647047271,2.658836905320908,-1.9484667647713563,93.51852424187301,25.099064322852044,0.7278367203080905,5,-1.0450000762939453,-1.2650001049041748,-1.8050001859664917,-0.9500002861022949,-1.0600004196166992,3,-0.15384619919203624,1.418602845939578,6.639999866485597,-3.272729440170968,6.1599998474121085,1.0,6.059999942779541,-0.15384619919203624
3555,2005-05-06,6.9000000953674325,7.5900001525878915,6.480000019073486,7.389999866485597,951800.0,-0.052197816413376286,1.4943813602819467,-0.8448266081527601,76.7901231370091,73.10068712945579,-1.0051398410682513,-1.6415736968304833,-1.414701515816744,0.13311956866748265,21.435522413539264,1.1100001335144052,0.5827949908758301,1.444500064849854,-0.13888037491455751,3.0278805046142656,0.6528098449676483,2.23619028473206,-1.2760813219544662,65.32663461075357,-7.32914011373758,0.7916902198822059,5,-0.4800000190734872,-0.7999999523162851,-1.4275001287460336,-0.5700001716613778,-0.30000019073486506,4,-0.09565221958364667,-1.2285711171677005,7.28000020980835,1.418602845939578,6.639999866485597,-3.272729440170968,6.1599998474121085,-0.09565221958364667
3556,2005-05-09,6.889999866485597,7.230000019073486,6.829999923706055,6.9000000953674325,455600.0,-0.0014493085135679484,-5.153842203719242,0.020408639904087568,76.19047049961658,73.5890866952585,-0.8247749668057942,-1.5562062602860376,-1.4201232551879555,0.10657095460080246,22.35221762838151,0.40000009536743164,0.6639702366129647,1.335999846458436,-0.3489602062079049,3.020959899124777,0.4935198201252655,2.1784798727916064,-0.9515080724046419,55.97482899841416,-18.912528532856733,0.8424800263331704,5,-0.4649996757507333,-0.7899997234344491,-1.4674998521804818,-0.5599999427795419,0.03999996185302557,0,-0.09288822625363025,1.4943813602819467,6.9000000953674325,-1.2285711171677005,7.28000020980835,1.418602845939578,6.639999866485597,-0.09288822625363025
3557,2005-05-10,6.8400001525878915,7.0999999046325675,6.5,6.869999885559082,489600.0,-0.007256852665689317,1.4489803465148106,2.999904634751008,75.00000000000001,74.1446417691603,-0.6661087991133723,-1.4124422307888107,-1.3748388376368057,0.11616660188163141,22.719507081553324,0.5999999046325675,0.7745022190856305,1.1805001258850103,-0.5508148359949283,2.911815087764949,0.314842644945041,2.0461576068249796,-0.6372670211458269,45.65217842001061,-29.15072225955442,0.8656574809399694,5,-0.41499996185302823,-0.740000009536744,-1.4200000762939462,-0.5100002288818368,0.44999980926513583,1,-0.10087719909763448,-5.153842203719242,6.889999866485597,1.4943813602819467,6.9000000953674325,-1.2285711171677005,7.28000020980835,-0.10087719909763448
3558,2005-05-11,6.71999979019165,6.880000114440918,6.510000228881836,6.8400001525878915,424200.0,-0.01754391223965679,2.699993562707573,4.000047684140403,70.1333274671774,75.0096579444845,-0.4403517669340946,-1.2028983318127082,-1.2581439876605245,0.19784833804240343,23.429642210858947,0.36999988555908203,0.8480371773193962,0.9644997835159304,-0.779029273436282,2.7080288404681427,0.09273525503982416,1.8362643119920365,-0.29530393536625343,21.621598400920323,-50.04621591022847,0.8717645284761062,5,-0.2949995994567871,-0.6199996471405029,-1.3899997472763062,-0.6249997615814209,0.9300003051757821,2,-0.07738095195858374,1.4489803465148106,6.8400001525878915,-5.153842203719242,6.889999866485597,1.4943813602819467,6.9000000953674325,-0.07738095195858374
3559,2005-05-12,6.28000020980835,6.699999809265138,6.269999980926514,6.5999999046325675,514000.0,-0.06547613007749098,-1.529409619764616,2.6666560703173467,65.75000286102295,75.32096822346716,0.1572779624584264,-0.667152046406617,-0.8275980501658458,0.6016911957794235,23.66793031193263,0.4499998092651367,0.8584414217358569,0.44200019836425763,-1.2320569539647828,2.116057350693298,-0.3950283778002621,1.2790287745287774,1.309999942779542,0.7575929985864664,-70.41301183028162,0.83702857616452,5,0.3149998188018799,-0.18000006675720215,-1.0025001764297485,-0.21000003814697266,2.3600001335144043,3,0.012738840928875561,2.699993562707573,6.71999979019165,1.4489803465148106,6.8400001525878915,-5.153842203719242,6.889999866485597,0.012738840928875561
3560,2005-05-13,6.039999961853027,6.389999866485597,5.920000076293945,6.260000228881836,367800.0,-0.038216598716108385,-1.0434771791974662,0.6875014901175424,59.85037302695259,73.78595594120944,0.5263055110215493,-0.3423161410136224,-0.6000351825862218,0.8007382943806842,23.56480896267415,0.4699997901916513,0.8718149290595605,0.13699994087219203,-1.456567347447872,1.730567229192256,-0.6597837032878395,0.9337835850322236,1.5236001873016365,9.160297007682901,-57.391419458465535,0.796783644160032,5,0.7150001525878906,0.06000018119812012,-0.7999998331069946,0.03000020980834961,2.640000343322754,4,0.029801296270770328,-1.529409619764616,6.28000020980835,2.699993562707573,6.71999979019165,1.4489803465148106,6.8400001525878915,0.029801296270770328
3561,2005-05-16,6.019999980926514,6.110000133514403,5.920000076293945,6.0,325500.0,-0.0033112551411966784,-1.111113760208951,-0.09090889386918205,54.46927564048347,71.62213515889987,0.6034991881405913,-0.2326452231431606,-0.5874809663553799,0.77845471732482,23.67639284319999,0.1900000572204581,0.9352005597361499,0.05249996185302752,-1.4425426763343214,1.5475426000403765,-0.6950213572406465,0.8000212809467016,1.477856165313721,8.474569422045,-52.44598772480714,0.7475213190936744,5,0.7350001335144043,0.08000016212463379,-0.8274998664855957,0.05000019073486328,2.5899996757507324,0,0.09634550258200969,-1.0434771791974662,6.039999961853027,-1.529409619764616,6.28000020980835,2.699993562707573,6.71999979019165,0.09634550258200969
3562,2005-05-17,6.570000171661378,6.579999923706055,6.239999771118164,6.489999771118164,520100.0,0.09136215821884708,5.800009536752259,4.000023841880692,60.049020725000446,69.19371894364191,0.1316143438807318,-0.6780040566327745,-1.140623660476293,0.1881415613718893,24.083392551832265,0.559999942779541,1.0040304694504094,0.5140001535415655,-0.8972538551191898,1.9252541622023207,-0.19162685078881214,1.219627157871943,0.8647417317810051,67.70834057695316,9.445461558805661,0.7056270043303777,5,0.18499994277954013,-0.4700000286102304,-1.3775000572204599,-0.5000000000000009,1.8699994087219212,1,0.054794466860144775,-1.111113760208951,6.019999980926514,-1.0434771791974662,6.039999961853027,-1.529409619764616,6.28000020980835,0.054794466860144775
3563,2005-05-18,6.5,6.760000228881836,6.4099998474121085,6.71999979019165,535400.0,-0.010654515956226573,1.3333306842439108,-2.7499836088047234,64.81481060990237,67.00526710746277,0.20078140800924693,-0.5030563398199153,-1.0681965984806805,0.21573508436732247,24.888557007179728,0.35000038146972745,0.9986289651128599,0.36099998950958234,-0.9400910710060817,1.6620910500252464,-0.28954554074824923,1.011545519767414,0.8741522303564455,69.04759742235504,8.470993216559819,0.6505455302578319,5,0.25500011444091797,-0.3899998664855957,-1.3174998760223389,-0.4399998188018799,2.3000001907348633,2,0.12153845566969657,5.800009536752259,6.570000171661378,-1.111113760208951,6.019999980926514,-1.0434771791974662,6.039999961853027,0.12153845566969657
3564,2005-05-19,6.320000171661378,6.570000171661378,6.25,6.570000171661378,337500.0,-0.02769228128286494,1.5600013732910227,1.136364720085484,59.94694839433645,65.1338032471658,0.25734733028849366,-0.24836826364397968,-0.8887786007149145,0.3560025002414573,26.883178229405335,0.32000017166137784,0.9820913953620982,0.12550015449524032,-1.1013138919587657,1.3523142009492464,-0.4879068687317627,0.7389071777222433,0.9959859725325675,47.61905032220572,-12.349545561195733,0.6134070232270031,5,0.254999876022338,-0.21000003814697354,-1.1375000476837167,-0.2599999904632577,1.9199995994567862,3,0.21044302018688543,1.3333306842439108,6.5,5.800009536752259,6.570000171661378,-1.111113760208951,6.019999980926514,0.21044302018688543
3565,2005-05-20,6.21999979019165,6.3499999046325675,6.059999942779541,6.3499999046325675,270600.0,-0.015822844739486697,3.4615339471078492,0.5200004577636683,52.366860900155416,62.486735513892334,0.2802132350001534,-0.056767923736169124,-0.7798955475705514,0.41193249876732985,28.802804446052154,0.28999996185302646,0.8855202052274196,-0.034500217437743785,-1.1297815101153859,1.0607810752398983,-0.5821408637765648,0.5131404289010773,1.0401469112862953,35.71424516691568,-18.39790147759556,0.5476406463388209,5,0.29000020027160645,-0.07999968528747559,-1.0649996995925903,-0.15999960899353027,2.5300002098083496,4,0.3890676261673216,1.5600013732910227,6.320000171661378,1.3333306842439108,6.5,5.800009536752259,6.570000171661378,0.3890676261673216
3566,2005-05-23,6.510000228881836,6.539999961853027,6.199999809265138,6.230000019073486,523100.0,0.0466238663138685,1.0000028049271297,-2.1538458716942523,54.90196392708483,60.253620394679544,-0.07750974321613402,-0.2609092796881711,-1.050690378043189,0.07878126924884743,30.61868190435788,0.34000015258788974,0.7067269202143489,0.19250020980834925,-0.7995922457536073,1.1845926653703058,-0.3035460179726286,0.6885464375893271,0.6965406075887497,64.28572888276418,12.211182931868926,0.49604622778097823,5,-0.1100001335144043,-0.36500024795532227,-1.3550001382827759,-0.4500000476837158,2.130000114440918,0,0.33333333333333326,3.4615339471078492,6.21999979019165,1.5600013732910227,6.320000171661378,1.3333306842439108,6.5,0.33333333333333326
3567,2005-05-24,6.630000114440918,6.75,6.449999809265138,6.619999885559082,477100.0,0.018433161496169914,1.4000015258788991,0.035715076387552516,49.84424069362096,57.999277419839935,-0.25751080465143783,-0.32429002630402426,-1.173550322427948,-0.08458869920713141,31.299512868541484,0.3000001907348624,0.5722434693463327,0.2660000801086424,-0.6907796188848545,1.2227797791021393,-0.21238976938810605,0.7443899296053909,0.5250790916226018,81.42856267034149,33.210796680493246,0.4783898494967484,5,-0.28999996185302734,-0.4700000286102295,-1.475000023841858,-0.5699999332427979,1.760000228881836,1,0.2986424597374677,1.0000028049271297,6.510000228881836,3.4615339471078492,6.21999979019165,1.5600013732910227,6.320000171661378,0.2986424597374677
3568,2005-05-25,6.4000000953674325,6.639999866485597,6.320000171661378,6.639999866485597,232800.0,-0.03469080167472671,1.6666666666666667,-23.99942780850658,34.285718664829275,54.503245842485086,-0.08680475923763087,-0.045425820684615204,-0.9407600992218139,0.10201987730903195,31.5647772046773,0.31999969482421875,0.42963196752171395,0.0035000562667857338,-0.9085773954264678,0.9155775079600392,-0.452538669579841,0.4595387821134125,0.7056759455053045,49.27538034670909,6.507456296589517,0.4560387258466269,5,-0.059999942779541904,-0.23500013351440519,-1.2450000047683725,-0.3399999141693124,2.2199997901916495,2,0.3187499147839852,1.4000015258788991,6.630000114440918,1.0000028049271297,6.510000228881836,3.4615339471078492,6.21999979019165,0.3187499147839852
3569,2005-05-26,6.420000076293945,6.460000038146973,6.329999923706055,6.4000000953674325,171900.0,0.003124996973201455,1.6000047683761296,-0.08333333333332964,40.163938110470994,52.31586418509825,-0.09482967612123794,0.017374068059435643,-0.9460742906251696,0.0410186507446717,32.54808623423827,0.13000011444091797,0.2880896730379403,-0.028499960899353027,-0.8050856363635077,0.7480857145648017,-0.4167927986314304,0.3597928768327243,0.6382489259956401,52.17392806670191,11.753100681436948,0.3882928377320771,5,-0.07999992370605469,-0.18000006675720126,-1.274999976158142,-0.3599998950958252,2.619999885559082,3,0.3707165243235968,1.6666666666666667,6.4000000953674325,1.4000015258788991,6.630000114440918,1.0000028049271297,6.510000228881836,0.3707165243235968
3570,2005-05-27,6.630000114440918,6.6599998474121085,6.3499999046325675,6.3499999046325675,212500.0,0.032710285927005645,-1.2142836463710025,14.000023841881314,45.07576380167697,51.27214064745308,-0.23729055017861178,-0.11503985784628767,-1.1383231600741865,-0.19816041988835043,33.93267484987101,0.309999942779541,0.18355540283059568,0.12850008010864222,-0.5315885103114368,0.7885886705287213,-0.2015442151013973,0.45854437531868175,0.3827189308088421,78.18184655558962,38.08735258814383,0.33004429521003964,5,-0.2200000286102295,-0.3400001525878906,-1.5499999523162842,-0.5699999332427979,2.479999542236328,4,0.24283553980194927,1.6000047683761296,6.420000076293945,1.6666666666666667,6.4000000953674325,1.4000015258788991,6.630000114440918,0.24283553980194927
3571,2005-05-31,6.230000019073486,6.570000171661378,6.210000038146973,6.53000020980835,234200.0,-0.060331838380543124,-1.1176468938280522,-1.071428449786527,39.79933297046943,49.022175341394075,0.21862104764983048,0.3144723933691713,-0.7303343904663038,0.1690804102553134,34.31537482027692,0.4200000762939453,0.11347543342031763,-0.28000001907348615,-0.9202303107589875,0.36023027261201523,-0.6001151649162368,0.04011512676926454,0.739010267418041,3.703700433215419,-34.21355829138477,0.3201151458427507,5,0.18000006675720215,0.09000015258789062,-1.1724998950958252,-0.18000006675720215,2.749999523162842,1,0.4044943777225354,-1.2142836463710025,6.630000114440918,1.6000047683761296,6.420000076293945,1.6666666666666667,6.4000000953674325,0.4044943777225354
3572,2005-06-01,6.4099998474121085,6.449999809265138,5.9099998474121085,6.170000076293945,340300.0,0.028892428216299004,2.3750029802350734,-0.7999987284350503,44.91803483724612,46.811422477765596,0.015129399621857331,0.1624933709945866,-0.9004115928929641,-0.04120819073956472,33.609387267304136,0.5399999618530291,0.09427522271667232,-0.11250019073486417,-0.7334290925031635,0.5084287110334351,-0.42296464161901426,0.19796426014928592,0.5170500306715153,66.66666666666666,25.585657942458226,0.3104644508841498,6,-0.0799999237060538,0.010000228881836826,-1.347499728202819,-0.41499972343444735,3.0900001525878915,2,0.3478940014032852,-1.1176468938280522,6.230000019073486,-1.2142836463710025,6.630000114440918,1.6000047683761296,6.420000076293945,0.3478940014032852
3573,2005-06-02,6.4000000953674325,6.5,6.170000076293945,6.4000000953674325,231200.0,-0.0015600237570541076,2.300002384188094,0.0,52.29007341833895,45.960658591543655,0.010563264994220667,0.1618912929503944,-0.8781441698665988,-0.05946777557885685,32.46512968434014,0.3299999237060547,0.10784030529167143,-0.11049995422363157,-0.7311439935396171,0.510144085092354,-0.42082197388162434,0.1998220654343612,0.4660267808759002,65.3333663940432,18.36057910721439,0.31032201965799283,6,-0.07000017166137784,0.025000095367430752,-1.2050000429153451,-0.44499993324279963,3.2300000190734854,3,0.3109375341096885,2.3750029802350734,6.4099998474121085,-1.1176468938280522,6.230000019073486,-1.2142836463710025,6.630000114440918,0.3109375341096885
3574,2005-06-03,6.1599998474121085,6.420000076293945,6.139999866485597,6.329999923706055,255600.0,-0.037500038184225315,-1.666668180435162,-100.0,52.29007341833891,45.9521266491196,0.2519789542355877,0.33063346735943355,-0.6303464307724012,0.14548115344355406,30.31793249857031,0.2800002098083487,0.04300413593070829,-0.29450018405914413,-0.8171845945024963,0.228184226384208,-0.5558423892808202,-0.03315797883746807,0.6486654071013511,33.33333333333333,-17.661466037711875,0.2613422052216762,6,0.1700000762939462,0.2650003433227548,-0.8849997520446768,-0.20499968528747559,3.1000003814697275,4,0.3993506654355601,2.300002384188094,6.4000000953674325,2.3750029802350734,6.4099998474121085,-1.1176468938280522,6.230000019073486,0.3993506654355601
3575,2005-06-06,6.239999771118164,6.369999885559082,6.130000114440918,6.1599998474121085,219900.0,0.012987000923330383,-2.42858310626703,-0.4705875753121907,54.10447249993728,45.86351649054765,0.19569365427537821,0.20938818742811272,-0.6969451698389051,0.046027397069952514,27.860598809259557,0.23999977111816406,-0.03746346599403516,-0.18150024414062482,-0.6678302706457098,0.3048297823644601,-0.4246652573931673,0.06166476911191765,0.5147455589692145,49.99996387599061,-6.110081747791703,0.2431650132525426,6,0.09000015258789062,0.18500041961669922,-0.962499737739563,-0.3849997520446786,3.060000419616699,0,0.44871799574331117,-1.666668180435162,6.1599998474121085,2.300002384188094,6.4000000953674325,2.3750029802350734,6.4099998474121085,0.44871799574331117
3576,2005-06-07,6.25,6.5,6.1500000953674325,6.260000228881836,241400.0,0.0016026008411285098,-2.333331819564872,-0.12500298023507955,42.52336334063961,45.050085673549724,0.16196635322636332,0.15703356454213857,-0.6886384025015477,0.012761542701463569,25.373184189960796,0.34999990463256747,-0.08430647384466461,-0.13950002193450928,-0.5778931170854875,0.29889307321646896,-0.3586965695099984,0.07969652564097984,0.4540606011268622,57.627129602689756,2.8609164647977323,0.21919654757548926,6,0.03499984741210849,0.3450000286102295,-0.9649999141693115,-0.4249999523162842,3.270000457763672,1,0.45759994506835944,-2.42858310626703,6.239999771118164,-1.666668180435162,6.1599998474121085,2.300002384188094,6.4000000953674325,0.45759994506835944
3577,2005-06-08,6.1500000953674325,6.309999942779541,6.139999866485597,6.309999942779541,237700.0,-0.015999984741210782,1.1250029802350698,15.999618539004299,41.93548812401103,45.900060057903254,0.20866080734962544,0.21364354606986158,-0.5591880315570732,0.09011517587670692,23.883471281541077,0.17000007629394442,-0.09020192355927215,-0.2049999237060538,-0.6006340572103399,0.1906342097982323,-0.40281699045819686,-0.007182856953910743,0.506416860536544,5.405401922298957,-45.58989256993854,0.19781706675214286,6,0.13499975204467596,0.5999999046325675,-0.7825001478195199,-0.35000014305114835,3.3600001335144034,2,0.4601625045503055,-2.333331819564872,6.25,-2.42858310626703,6.239999771118164,-1.666668180435162,6.1599998474121085,0.4601625045503055
3578,2005-06-09,6.199999809265138,6.3400001525878915,6.0900001525878915,6.1500000953674325,250200.0,0.008130034654042939,-1.9411834004179347,-0.31249850988246125,47.058815279635716,46.66615752114378,0.14226863151370406,0.12931956756162766,-0.584674280134748,0.01609298117676783,22.256364997367026,0.25,-0.12957747823528454,-0.1290002107620234,-0.49051179729431205,0.23251137577026526,-0.3097560040281673,0.05175558250412049,0.41163212012932693,26.829194540328867,-23.577253560401846,0.1807557932661442,6,0.08500003814697088,0.5500001907348624,-0.5899999141693124,-0.3999998569488534,3.199999809265136,3,0.5322581116540388,1.1250029802350698,6.1500000953674325,-2.333331819564872,6.25,-2.42858310626703,6.239999771118164,0.5322581116540388
3579,2005-06-10,6.360000133514403,6.389999866485597,6.199999809265138,6.21999979019165,130000.0,0.025806504705075062,-1.1111081676768741,2.800022888314544,53.333340902175735,47.583666087865865,-0.03032692945772464,-0.025697591970543776,-0.7197307801862793,-0.16931904192560765,21.367322146421458,0.19000005722045898,-0.15466987572309865,0.027000117301939852,-0.33399864503192855,0.38799887963580826,-0.1534992638649939,0.2074994984688736,0.20953387096111964,65.8536783929881,13.02742754917557,0.18049938116693404,6,-0.12000012397766024,0.3899998664855966,-0.5950001478195182,-0.6900000572204581,3.1299996376037607,4,0.5141509296037672,-1.9411834004179347,6.199999809265138,1.1250029802350698,6.1500000953674325,-2.333331819564872,6.25,0.5141509296037672
3580,2005-06-13,6.21999979019165,6.360000133514403,6.1500000953674325,6.360000133514403,160300.0,-0.02201263213580973,1.9999931880573147,-1.0,42.56409240662611,47.89086158077216,0.050733937206928204,0.13542249366428205,-0.5520305790522269,-0.050373644206315404,21.38476218676112,0.21000003814697088,-0.11303141298295749,-0.12200021743774414,-0.4605172706495715,0.2165168357740832,-0.2912587440436578,0.04725830916816953,0.30996216486006745,31.70724048418746,-18.856938211324625,0.16925852660591365,6,-0.014999866485595703,0.5300002098083496,-0.09499967098236084,-0.20499968528747559,4.000000476837156,0,0.48874606772237805,-1.1111081676768741,6.360000133514403,-1.9411834004179347,6.199999809265138,1.1250029802350698,6.1500000953674325,0.48874606772237805
3581,2005-06-14,6.5999999046325675,6.679999828338622,6.210000038146973,6.260000228881836,260500.0,0.06109326804803783,-1.1363624048628673,-2.428563156926733,49.32126237969302,48.38010908548849,-0.3031407376366131,-0.20964622547084044,-0.8957979298361796,-0.44655869206036325,21.676447331730706,0.4699997901916495,-0.08748263461368833,0.22899990081787003,-0.09230679373433226,0.5503065953700723,0.06834655354176888,0.38965324809397117,-0.690000057220459,86.44068344541702,38.13734447139123,0.160653347276101,6,-0.21499991416931064,-0.02999997138976962,-0.3399997949600211,-0.49999976158142,3.6700005531311044,1,0.409090958350947,1.9999931880573147,6.21999979019165,-1.1111081676768741,6.360000133514403,-1.9411834004179347,6.199999809265138,0.409090958350947
3582,2005-06-15,6.929999828338622,6.940000057220459,6.510000228881836,6.559999942779541,262800.0,0.0499999891627918,1.2051253836090428,1.088235995349431,61.471853608129095,49.400306884354066,-0.6164476646018153,-0.5389239384436211,-1.1775686983756701,-0.7877954940498819,21.345339934183183,0.42999982833862305,-0.08307824920101936,0.5409998416900628,0.14184805386106447,0.9401516295190611,0.3414239477755636,0.7405757356045619,-1.0045999813079831,98.8235023524903,48.55110502391741,0.19957589391449912,6,-0.41499972343444735,-0.4249999523162842,-0.6674996614456168,-0.8299996852874747,3.0000004768371573,2,0.3737374738212611,-1.1363624048628673,6.5999999046325675,1.9999931880573147,6.21999979019165,-1.1111081676768741,6.360000133514403,0.3737374738212611
3583,2005-06-16,7.289999961853027,7.429999828338622,6.960000038146973,6.96999979019165,413300.0,0.05194807250099309,-1.7647072848165035,0.8648655963172716,66.41508863591136,50.96975301963988,-0.935279442267321,-0.8819212259704061,-1.4851291920415317,-1.1552968207637733,21.01268268647292,0.5,-0.015783981191037633,0.8614999771118166,0.29487466388090233,1.4281252903427308,0.5781873204963599,1.1448126337272733,-1.3240161064147955,89.06250814907428,37.41832612386183,0.28331265661545696,6,-0.5299999713897705,-0.620000123977662,-1.027499794960022,-1.1899998188018799,2.2300004959106445,3,0.30452678719418147,1.2051253836090428,6.929999828338622,-1.1363624048628673,6.5999999046325675,1.9999931880573147,6.21999979019165,0.30452678719418147
3584,2005-06-17,7.6500000953674325,8.0,7.309999942779541,7.309999942779541,981400.0,0.04938273462252507,-3.058822044452423,1.0624999068677952,68.21428103106477,52.53750952309849,-1.186465619408012,-1.1986264347441224,-1.7935504677812864,-1.5226969738778635,21.385889313630805,0.7100000381469727,0.03341561446432717,1.1550001144409192,0.3713647954523269,1.9386354334295115,0.7631824549466231,1.5468177739352154,-1.596175281555177,81.08108526080807,31.439063778319714,0.39181765949429603,6,-0.6050000190734872,-0.6950001716613778,-1.3874999284744272,-1.549999952316285,2.1200003623962393,4,0.2287581047512115,-1.7647072848165035,7.289999961853027,1.2051253836090428,6.929999828338622,-1.1363624048628673,6.5999999046325675,0.2287581047512115
3585,2005-06-20,8.640000343322754,8.819999694824219,7.5999999046325675,7.639999866485597,830300.0,0.12941179550505244,-1.259258032826692,2.9411765530859664,85.54571889654567,57.31777125153249,-2.011784619833562,-2.106006524996829,-2.716180735236212,-2.5161719532391533,22.579082121357413,1.2199997901916513,0.08693096414995871,2.024000334739685,0.7971531299558494,3.2508475395235203,1.4105767323477671,2.6374239371316026,-2.4304815146154786,93.10347221537111,36.095256191830785,0.6134236023919176,6,-1.1850004196166992,-1.2750005722045898,-2.2925002574920654,-2.5400002002716064,0.9099998474121094,0,0.09837955949299415,-3.058822044452423,7.6500000953674325,-1.7647072848165035,7.289999961853027,1.2051253836090428,6.929999828338622,0.09837955949299415
3586,2005-06-21,8.680000305175781,8.8100004196167,8.439999580383299,8.779999732971191,815400.0,0.004629625030506013,3.624987334076423,-0.09999938011199001,84.92307371782931,62.094169650845636,-1.8671952349909064,-2.0818368618439242,-2.6917925817203088,-2.5592896496890383,23.503956445902823,0.3700008392334002,0.1689479279760313,1.955500292778015,0.42250198825461105,3.488498597301419,1.1890011405163134,2.7219994450397165,-2.2094333898568115,93.9394189603709,36.57687372145673,0.7664991522617018,6,-1.2250003814697266,-1.3150005340576172,-2.2525001764297485,-2.580000162124634,1.0699996948242188,1,0.17741934420609895,-1.259258032826692,8.640000343322754,-3.058822044452423,7.6500000953674325,-1.7647072848165035,7.289999961853027,0.17741934420609895
3587,2005-06-22,8.609999656677246,8.829999923706055,8.510000228881836,8.659999847412111,317100.0,-0.008064590557306128,-1.5600073242466899,0.5000047683988847,83.38366051403017,66.13026356577835,-1.5774304736042035,-1.956188747881182,-2.550764481193947,-2.488693975678446,24.13725703358449,0.31999969482421875,0.24836565102809072,1.7864996671676634,0.03853502664600761,3.534464307689319,0.9125173469068351,2.6604819874284917,-1.9044894634077512,88.2352791180501,30.564018372505885,0.8739823202608279,6,-1.119999647140503,-1.239999771118164,-2.1824995279312134,-2.5099995136260986,1.0300006866455078,2,0.1927991715770927,3.624987334076423,8.680000305175781,-1.259258032826692,8.640000343322754,-3.058822044452423,7.6500000953674325,0.1927991715770927
3588,2005-06-23,8.439999580383299,8.760000228881836,8.430000305175781,8.590000152587889,267800.0,-0.019744492807512226,-2.882372080759883,2.9999999999998934,85.18516283686172,69.66935489185457,-1.180403450464242,-1.7133660393795171,-2.3125045964262405,-2.3224344770470653,25.078102604607512,0.3299999237060547,0.3685169204268055,1.5144996166229232,-0.3627153248573425,3.39171455810319,0.5758921458827899,2.4531070873630565,-1.479550619461417,74.34208235417006,13.030756163941888,0.9386074707401332,6,-0.9499995708465558,-1.069999694824217,-2.0124994516372663,-2.3399994373321515,1.420000076293947,3,0.17654037901324315,-1.5600073242466899,8.609999656677246,3.624987334076423,8.680000305175781,-1.259258032826692,8.640000343322754,0.17654037901324315
3589,2005-06-24,8.800000190734863,8.800000190734863,7.929999828338622,8.430000305175781,862800.0,0.04265410287321547,3.7027061161472625,-2.46665649417943,86.3636178911349,74.53596883457777,-1.2939658891859027,-1.9878383316763788,-2.593174341330874,-2.6844395968274384,25.534390333437056,0.8700003623962411,0.5216774989670583,1.7555002212524418,-0.28171648871015087,3.7927169312150344,0.7368918662711454,2.774108576233738,-1.6152051142788801,97.5609973572367,33.3805287213069,1.0186083549812963,6,-1.2800002098083496,-1.4300003051757812,-2.367500066757202,-2.700000047683716,1.3699998855590803,4,0.08181821038900261,-2.882372080759883,8.439999580383299,-1.5600073242466899,8.609999656677246,3.624987334076423,8.680000305175781,0.08181821038900261
3590,2005-06-27,8.239999771118164,8.84000015258789,8.239999771118164,8.75,360300.0,-0.06363640994079744,-1.3529416164585413,-1.378379423310385,74.44715628322189,77.32773482385875,-0.4663354421685142,-1.3713459805759962,-1.9622608397293941,-2.129241401738124,25.680458086756207,0.6000003814697266,0.6595605566287457,1.1149998188018797,-0.9796802264592923,3.2096798640630517,0.06765979617129325,2.1623398414324653,-0.857780112992172,34.06591563967689,-29.665261983349282,1.0473400226305858,6,-0.5649995803833008,-0.8649997711181641,-1.897499680519104,-2.1399996280670166,1.7100000381469727,0,0.18567970013886148,3.7027061161472625,8.800000190734863,-2.882372080759883,8.439999580383299,-1.5600073242466899,8.609999656677246,0.18567970013886148
3591,2005-06-28,8.75,8.75,8.100000381469728,8.100000381469728,540600.0,0.061893233379620494,-1.0000000000000056,-1.2745084839577057,79.01783742353979,79.27728858112663,-0.7144139687230489,-1.773818784076476,-2.3936372940574966,-2.641765667167988,26.11235030232485,0.6499996185302717,0.7977006111773344,1.4990000486373898,-0.6708207839537899,3.6688208812285685,0.41408963234180085,2.5839104649329787,-1.1636910726493426,90.10987686601773,18.21597409164383,1.0849104162955894,6,-0.8499999046325684,-1.375,-2.424999952316284,-2.6499998569488525,1.0,1,0.09142859322684149,-1.3529416164585413,8.239999771118164,3.7027061161472625,8.800000190734863,-2.882372080759883,8.439999580383299,0.09142859322684149
3592,2005-06-29,8.640000343322754,8.8100004196167,8.430000305175781,8.739999771118164,201800.0,-0.012571389334542382,2.1666580571328664,-0.15384536381962968,76.87223586913915,80.43919382926305,-0.37586853913060025,-1.5686105655427927,-2.2069276765476546,-2.539426119185972,27.430693103646576,0.38000011444091797,0.9888108877420327,1.2775003671646115,-0.9390392507642549,3.494039985093478,0.1692305582001783,2.3857701761290446,-0.878174644438884,78.02200681300499,0.4100527902118358,1.1082698089644334,6,-0.5650002956390381,-1.265000343322754,-2.3675003051757812,-2.5400002002716064,0.7699995040893555,2,0.12847217738076666,-1.0000000000000056,8.75,-1.3529416164585413,8.239999771118164,3.7027061161472625,8.800000190734863,0.12847217738076666
3593,2005-06-30,8.390000343322754,8.699999809265138,8.340000152587889,8.680000305175781,242000.0,-0.028935184035404293,1.181822910796492,2.9000162125561477,71.92223665549275,80.85118889864391,0.05204921089781678,-1.2246701164313754,-1.8828306599536537,-2.2978193721399514,28.624647626683807,0.35999965667724965,1.1481124290549722,0.9280003547668461,-1.285276489734951,3.141277199268643,-0.1786380674840533,2.0346387770177445,-0.47723022092032075,50.5494891294267,-27.3704445758478,1.1066384222508987,6,-0.17000031471252441,-1.015000343322754,-2.1400002241134644,-2.2900002002716064,0.17999935150146484,3,0.14898688305714103,2.1666580571328664,8.640000343322754,-1.0000000000000056,8.75,-1.3529416164585413,8.239999771118164,0.14898688305714103
3594,2005-07-01,8.619999885559082,8.670000076293945,8.369999885559082,8.399999618530272,315700.0,0.02741353192188778,-1.1428605488400925,-0.7586217102342483,75.42372068020794,79.72652243016195,-0.028928063861609843,-1.329064995495978,-2.0464608779696256,-2.5335228953527853,29.966797497420334,0.3000001907348633,1.2694700829008951,1.034999895095825,-1.1468150297086943,3.2168148199003435,-0.0559075673064342,2.1259073574980842,-0.5774175589306854,70.27022498988325,-12.937826537616871,1.0909074624022592,7,-0.2349998950958252,-1.244999885559082,-2.367499828338623,-2.5199997425079346,0.06000041961669922,4,0.1438514834780349,1.181822910796492,8.390000343322754,2.1666580571328664,8.640000343322754,-1.0000000000000056,8.75,0.1438514834780349
3595,2005-07-05,9.039999961853027,9.15999984741211,8.529999732971191,8.600000381469728,506300.0,0.04872390740950738,-1.1724109014675053,1.999995665121981,75.63024376688399,78.69398576894581,-0.43160959242090335,-1.61114480151039,-2.3877175939166015,-2.951733097891996,31.667621038118288,0.630000114440918,1.3668421215684265,1.3149999618530277,-0.8627585193803586,3.492758443086414,0.22612072123633453,2.403879202469721,-0.8857791395903014,88.6792503756219,5.637203971041004,1.0888792406166934,7,-0.49500012397766113,-1.505000114440918,-2.7499998807907104,-2.93999981880188,-0.13000011444091797,1,0.12500001318686826,-1.1428605488400925,8.619999885559082,1.181822910796492,8.390000343322754,2.1666580571328664,8.640000343322754,0.12500001318686826
3596,2005-07-06,9.109999656677246,9.300000190734863,8.859999656677246,9.0,286300.0,0.007743329106150831,-1.2564110088153664,0.2499994581390772,74.22221261483955,77.67604711348018,-0.48522610827304646,-1.5345728601454276,-2.3839517307808844,-3.0223917870281696,33.23106825094896,0.4400005340576172,1.441500740134292,1.2419996738433836,-0.903307133288969,3.387306480975737,0.16934627027720595,2.3146530774095604,-0.7948541903906197,80.20827848878393,-0.8029227928745684,1.0726534035661768,7,-0.49499964714050293,-1.5049996376037598,-2.759999632835388,-3.0099995136260986,-0.28999996185302734,2,0.092206386854494,-1.1724109014675053,9.039999961853027,-1.1428605488400925,8.619999885559082,1.181822910796492,8.390000343322754,0.092206386854494
3597,2005-07-07,8.979999542236328,9.119999885559082,8.689999580383299,8.800000190734863,204700.0,-0.014270046030751882,-1.1499984502814424,1.6363628482005843,69.78921571145531,75.96538632176836,-0.3321513277060788,-1.2455452948373544,-2.194682843404496,-2.8915779027738573,34.72641814706644,0.430000305175783,1.35688036804524,0.9704995870590203,-1.0683698479993566,3.0093690221173963,-0.048935130470168176,1.9899343045882087,-0.4875802255490189,66.66660043928627,-12.775674555531538,1.019434717529188,7,-0.36499953269958496,-1.3749995231628418,-2.6149994134902954,-2.8799993991851807,-0.569999694824217,3,0.08574615779678707,-1.2564110088153664,9.109999656677246,-1.1724109014675053,9.039999961853027,-1.1428605488400925,8.619999885559082,0.08574615779678707
3598,2005-07-08,9.5,9.5,8.90999984741211,9.020000457763672,281400.0,0.05790651272507463,1.4583363135684142,2.666673730946313,70.88035191644866,74.24502343569212,-0.7665937826637013,-1.587008635880725,-2.649761985979578,-3.404219774895526,36.64583309105803,0.5900001525878906,1.2887461782606469,1.32550003528595,-0.6291702298343012,3.280170300406202,0.34816490272582357,2.3028351678460766,-0.8622161259841317,100.0,19.90724178169316,0.977335132560126,7,-0.6999998092651367,-1.7049999237060547,-3.125,-3.3999998569488525,-0.6099996566772461,4,-0.009473700272409569,-1.1499984502814424,8.979999542236328,-1.2564110088153664,9.109999656677246,-1.1724109014675053,9.039999961853027,-0.009473700272409569
3599,2005-07-11,9.630000114440918,9.779999732971193,9.239999771118164,9.5,380500.0,0.013684222572728277,1.5116315174311843,0.27083383003918016,63.8655367901741,73.06928793646456,-0.8565526098780953,-1.5383391000783497,-2.700063608544709,-3.5265096713678172,38.66133070846261,0.5399999618530291,1.2326017211798508,1.2920001506805416,-0.5683858488853257,3.152386150246409,0.36180715089760795,2.2221931504634753,-0.940000534057619,88.000030517578,9.158413884549148,0.9301929997829336,7,-0.6900000572204572,-1.6950001716613752,-3.252500057220459,-3.5299999713897705,-1.010000228881836,0,-0.11007273177776478,1.4583363135684142,9.5,-1.1499984502814424,8.979999542236328,-1.2564110088153664,9.109999656677246,-0.11007273177776478
3600,2005-07-12,9.260000228881836,9.75,9.119999885559082,9.649999618530273,311300.0,-0.03842158682887642,1.1355930559596548,-2.9999926640501777,57.435893548469124,70.67129417256783,-0.36503747678340837,-0.9791121849265672,-2.2591466587060793,-3.1487970923076665,40.832046839305626,0.630000114440918,1.1769119581040695,0.770000243186951,-0.8419290317629962,2.3819295181368982,-0.03596439428802256,1.5759648806619246,-0.3520006179809574,52.29363015640256,-23.62043673199875,0.8059646374749735,7,-0.20000028610229492,-1.3250002861022931,-2.882500171661377,-3.1600000858306885,-0.7899999618530273,1,-0.06263497941361185,1.5116315174311843,9.630000114440918,1.4583363135684142,9.5,-1.1499984502814424,8.979999542236328,-0.06263497941361185
3601,2005-07-13,9.300000190734863,9.489999771118164,9.079999923706056,9.25,226300.0,0.004319650201332292,-1.1025614691462278,-0.12820581791149888,58.91473364892471,68.67601614809956,-0.356282209465105,-0.8500458020641695,-2.2420991709479914,-3.177580035346094,42.294168058888744,0.4099998474121076,1.0771804956269158,0.6750001907348633,-0.7061892957772127,2.0561896772469392,-0.015594552521175586,1.3655949339909013,0.4799995422363299,55.96335091360235,-17.632404108233395,0.6905947432560382,7,-0.24000024795532227,-1.3650002479553205,-2.9225001335144043,-3.200000047683716,-0.9000005722045916,2,-0.04193551992733202,1.1355930559596548,9.260000228881836,1.5116315174311843,9.630000114440918,1.4583363135684142,9.5,-0.04193551992733202
3602,2005-07-14,9.520000457763672,9.539999961853027,9.300000190734863,9.369999885559082,228900.0,0.023655942206107117,1.5263189595892164,3.0,63.77551777568176,67.7708251614539,-0.4898389270539294,-0.912863874568842,-2.404543160246236,-3.3820960237067954,43.31315471873542,0.23999977111816406,1.0613404470808447,0.7655004262924194,-0.4180798658976439,1.9490807184824837,0.17371028019738688,1.357290572387452,0.24599927902221808,70.11502190710758,-3.2464420212240412,0.591790146095032,7,-0.44500064849853516,-1.585000514984129,-3.0800005197525024,-3.4200003147125244,-1.0700006484985334,3,-0.07352948836978201,-1.1025614691462278,9.300000190734863,1.1355930559596548,9.260000228881836,1.5116315174311843,9.630000114440918,-0.07352948836978201
3603,2005-07-15,9.510000228881836,9.5600004196167,9.260000228881836,9.399999618530273,357700.0,-0.0010504441597668501,1.8571311795533192,0.733334604894238,59.94397631896206,66.05085356575992,-0.3400154668991302,-0.7673622727006233,-2.3513903741452253,-3.357630170696174,43.4932272331855,0.3000001907348633,0.9716626007568863,0.6445001840591438,-0.36427145024963536,1.653271818367922,0.1401143669047542,1.1488860012135333,0.2422795116424581,61.428631763085185,-8.505270934256892,0.5043858171543891,7,-0.35500049591064453,-1.5750002861022931,-2.9925003051757812,-3.4100000858306885,-0.8900003433227539,4,-0.11566775552002906,1.5263189595892164,9.520000457763672,-1.1025614691462278,9.300000190734863,1.1355930559596548,9.260000228881836,-0.11566775552002906
3604,2005-07-18,9.399999618530273,9.5,9.369999885559082,9.380000114440918,161900.0,-0.01156683572072803,-5.500011920940324,0.18181266472464974,68.58973614406347,65.26857494100207,-0.12039738358784291,-0.5476101528122808,-2.2192579915990676,-3.2326986985158275,42.92828226945124,0.1400003433227539,0.8974863124209165,0.4469995975494392,-0.41002349358426393,1.3040226886831423,0.018488051982588516,0.8755111431162899,0.33883452565765637,47.76114304259067,-25.60646372847942,0.4285115455668512,7,-0.16499996185302734,-1.4349997043609601,-2.8824996948242188,-3.299999475479126,-1.099999427795412,0,-0.05425524424513328,1.8571311795533192,9.510000228881836,1.5263189595892164,9.520000457763672,-1.1025614691462278,9.300000190734863,-0.05425524424513328
3605,2005-07-19,9.489999771118164,9.5,9.329999923706056,9.380000114440918,193600.0,0.009574484706411424,1.6153834867769232,5.500119212245482,63.70369559289563,64.09985082745277,-0.1562875316390322,-0.6015048851469285,-2.2733738394498255,-3.308370432399583,41.49187953910831,0.17000007629394354,0.8724789049499186,0.49449977874755824,-0.3812670408626744,1.3702665983577909,0.05661636894244282,0.9323831885526737,0.23565768866012782,85.41654662965878,13.581511654330484,0.43788340980511625,7,-0.25500011444091797,-1.5249998569488508,-2.9949997663497925,-3.3899996280670166,-1.3099994659423828,1,-0.09167543799177291,-5.500011920940324,9.399999618530273,1.8571311795533192,9.510000228881836,1.5263189595892164,9.520000457763672,-0.09167543799177291
3606,2005-07-20,10.220000267028807,10.239999771118164,9.390000343322754,9.449999809265137,422700.0,0.07692313103445203,1.0987654030277414,7.000026009380701,73.79516809076216,64.54495664737574,-0.7959821217673007,-1.2756185421698394,-2.957945117863088,-4.019492452256357,40.33359464749022,0.8499994277954102,0.8300112604647065,1.14750027656555,0.12931028220134344,2.1656902709297565,0.6384052793834467,1.6565952737476533,-1.1400003433227504,97.95923332334227,25.795316164179127,0.5090949971821034,7,-0.6450004577636701,-1.9950003623962385,-3.7425003051757795,-4.120000123977659,-2.2400002479553205,2,-0.17123287223834527,1.6153834867769232,9.489999771118164,-5.500011920940324,9.399999618530273,1.8571311795533192,9.510000228881836,-0.17123287223834527
3607,2005-07-21,10.270000457763672,10.670000076293944,9.850000381469727,10.079999923706056,340200.0,0.004892386441140539,-1.5230774648093917,0.24675379363986133,80.12818964903278,65.57249417321842,-0.7194053589710645,-1.2594519066686267,-2.9593865456313093,-4.04438359219175,39.25198692703481,0.819999694824217,0.7581394787017128,1.114500427246094,-0.010029629866712853,2.239030484358901,0.5522353986896906,1.6767654558024976,-1.1668005371093741,71.63122965832763,-3.1318204942877514,0.5622650285564036,7,-0.3950004577636719,-1.6800003051757812,-3.7925004959106445,-4.170000314712524,-2.780000686645508,3,-0.18208381264674256,1.0987654030277414,10.220000267028807,1.6153834867769232,9.489999771118164,-5.500011920940324,9.399999618530273,-0.18208381264674256
3608,2005-07-22,9.93000030517578,10.270000457763672,9.170000076293944,10.229999542236328,577000.0,-0.033106147753953374,4.789459418762244,-1.5789389148220891,70.27862917833781,66.2850599941255,-0.34866055055699086,-0.8454477101323796,-2.569908722839605,-3.67955951524074,37.70828214689031,1.1000003814697283,0.6901405126869395,0.7000002384185766,-0.4223658673196269,1.8223663441567801,0.13881718554947575,1.2611832912876775,-0.7641283782958954,50.66668192545573,-23.64580788926059,0.5611830528691016,7,-0.055000305175779474,-1.1150002479553205,-3.4200003147125226,-3.830000162124632,-2.100000381469725,4,-0.14904334848199607,-1.5230774648093917,10.270000457763672,1.0987654030277414,10.220000267028807,1.6153834867769232,9.489999771118164,-0.14904334848199607
3609,2005-07-25,9.520000457763672,9.93000030517578,9.5,9.93000030517578,306900.0,-0.041289006526858296,1.0975632449129693,1.3666696336609603,57.45341881645544,66.28700724612396,0.04927693037561909,-0.3992092087470276,-2.099990645138332,-3.247346873005421,37.615178240184335,0.4300003051757795,0.6539404934105235,0.2540003776550286,-0.8564174926604444,1.3644182479705016,-0.3012085575027079,0.8092093128127651,-0.35000038146972834,23.33335876464856,-47.131007873831,0.5552089351577368,7,0.3549995422363281,-0.5300004482269287,-2.8050005435943604,-3.4200003147125244,-1.9100003242492685,0,-0.0945378706857759,4.789459418762244,9.93000030517578,-1.5230774648093917,10.270000457763672,1.0987654030277414,10.220000267028807,-0.0945378706857759
3610,2005-07-26,9.770000457763672,9.850000381469727,9.5,9.5,137900.0,0.02626050293895954,-1.5925910227609885,-0.6585379469477787,59.70588705531111,66.37491318016691,-0.13496462254594732,-0.5572803263815906,-2.278194899840056,-3.4734548316980245,37.464763932981384,0.35000038146972656,0.5750358052034361,0.42750034332275355,-0.5924250320146829,1.44742571866019,-0.08246234434596467,0.9374630309914718,-0.6000003814697283,40.00002543131522,-28.024266306967817,0.5099626876687184,7,0.14999961853027166,-0.6350004673004168,-2.770000457763672,-3.4650003910064697,-2.3000006675720215,1,-0.15046061393586563,1.0975632449129693,9.520000457763672,4.789459418762244,9.93000030517578,-1.5230774648093917,10.270000457763672,-0.15046061393586563
3611,2005-07-27,9.550000190734863,9.899999618530273,9.539999961853027,9.770000457763672,204200.0,-0.02251793825188475,-1.9999880791070457,-0.8148144223569138,58.16619224365513,65.7516547877195,0.1388265989371309,-0.2890951043709009,-1.9868302792909134,-3.227884840958879,37.733807681464896,0.3599996566772461,0.5321957455338691,0.16750006675720286,-0.8167096663749618,1.1517097998893675,-0.32460479980887946,0.6596049333232852,-0.32000011444091925,25.333340962727984,-41.09207610052107,0.4921048665660822,7,0.36999988555908025,-0.2500002384185809,-2.140000343322754,-2.8350002765655518,-1.9100003242492667,2,-0.14345548253372986,-1.5925910227609885,9.770000457763672,1.0975632449129693,9.520000457763672,4.789459418762244,9.93000030517578,-0.14345548253372986
3612,2005-07-28,9.75,9.84000015258789,9.510000228881836,9.550000190734863,131600.0,0.020942387986460087,-1.357144560134332,-0.9090889386918205,53.94321519812949,65.08490355207144,-0.028068476105184814,-0.4233796269537464,-2.1294012041564896,-3.4018503765040213,37.89882175764995,0.3299999237060547,0.547945873530935,0.3119998931884762,-0.6197016703895226,1.243701456766475,-0.1538508886005232,0.7778506749774756,-0.4623999237060552,52.727247506142604,-9.060790856600718,0.4658507817889992,7,0.17000007629394354,-0.4500000476837176,-2.3400001525878906,-3.0350000858306885,-1.9699997901916504,3,-0.1815384595822065,-1.9999880791070457,9.550000190734863,-1.5925910227609885,9.770000457763672,1.0975632449129693,9.520000457763672,-0.1815384595822065
3613,2005-07-29,9.640000343322754,9.880000114440918,9.609999656677246,9.75,129600.0,-0.01128201606946111,-2.1764567286925205,-0.5499988079059677,50.1587337148836,63.03701439327368,0.11433445190926861,-0.22654670599722415,-1.9598101495000657,-3.2629983493426593,38.36247556701212,0.2700004577636719,0.5543406786420491,0.1395002365112301,-0.6535880187824965,0.9325884918049567,-0.2570438911356323,0.5360443641580925,-0.2971042670288089,32.55819627047085,-24.84371244324401,0.39654412764686287,7,0.27999973297118963,-0.3400003910064715,-2.2100003957748413,-2.9200003147125244,-1.5900001525878924,4,-0.22302909705743013,-1.357144560134332,9.75,-1.9999880791070457,9.550000190734863,-1.5925910227609885,9.770000457763672,-0.22302909705743013
3614,2005-08-01,9.859999656677246,9.899999618530273,9.529999732971193,9.649999618530273,181100.0,0.022821504721924235,1.5517236843403246,-1.9090972143953253,59.99998728434648,62.62549124787933,-0.037494824621212786,-0.3677393824943369,-2.1106301878339604,-3.4530521097863804,38.76407819939148,0.36999988555908025,0.5270995328811274,0.2974995613098148,-0.39300398849048257,0.9880031111101122,-0.04775221359033388,0.6427513362099635,-0.4640194203833019,90.0,30.632027200731144,0.34525177490014836,8,0.06000041961669744,-0.5599997043609637,-2.4299997091293335,-3.1399996280670166,-1.4699993133544922,0,-0.20588233302791892,-2.1764567286925205,9.640000343322754,-1.357144560134332,9.75,-1.9999880791070457,9.550000190734863,-0.20588233302791892
3615,2005-08-02,10.170000076293944,10.170000076293944,9.75,9.800000190734863,606200.0,0.03144020592401975,1.270271384864423,1.7619038968941927,63.302744801821,61.45966643799698,-0.26920291467204827,-0.6205587822928642,-2.3431989692720183,-3.7257311681475533,38.604906878207025,0.42000007629394354,0.5327064649974584,0.5509999752044656,-0.14439567858720004,1.2463956289961313,0.2033021483086319,0.8986978021002994,-0.7230590463999995,100.0,38.540688492309656,0.3476978268958329,8,-0.25,-0.7849998474121076,-2.7250001430511457,-3.440000057220457,-1.6800003051757795,1,-0.2517207397811969,1.5517236843403246,9.859999656677246,-2.1764567286925205,9.640000343322754,-1.357144560134332,9.75,-0.2517207397811969
3616,2005-08-03,9.949999809265137,10.220000267028807,9.829999923706056,10.15999984741211,183800.0,-0.02163227781498478,1.363632160124386,-0.5675678462161053,56.57491079357628,58.842635454057366,-0.10228643345095634,-0.35247261120283646,-2.056076025008462,-3.4659568350119887,38.2782849556755,0.39000034332275035,0.5161322853170418,0.288999700546265,-0.3778358965392208,0.9558352976317508,-0.04441809799647878,0.6224174990890088,-0.4541364175151923,61.97176855534483,1.5409483865531044,0.3334177985427433,8,-0.22999954223632812,-0.5649995803833008,-2.424999713897705,-3.2149996757507324,-1.5399999618530256,2,-0.2492462378505963,1.270271384864423,10.170000076293944,1.5517236843403246,9.859999656677246,-2.1764567286925205,9.640000343322754,-0.2492462378505963
3617,2005-08-04,9.75,10.09000015258789,9.710000038146973,9.899999618530273,225400.0,-0.020100483728542673,-2.304355397807374,0.7142837680119527,53.46820379077163,56.97481041099446,0.018097379561655913,-0.09679105993236803,-1.7937621764098655,-3.2387578409993854,38.32436710481948,0.38000011444091797,0.5164194525713732,0.050499868392943625,-0.5347028069197428,0.6357025437056301,-0.2421014692633996,0.34310120604928684,-0.20717114086829547,31.88407199268012,-27.246508871144883,0.29260133765634333,8,0.1100001335144043,-0.2449998855590838,-2.112499952316284,-2.984999895095825,-1.1999998092651385,3,-0.21641027010404135,1.363632160124386,9.949999809265137,1.270271384864423,10.170000076293944,1.5517236843403246,9.859999656677246,-0.21641027010404135
3618,2005-08-05,9.40999984741211,9.989999771118164,9.270000457763672,9.699999809265137,320900.0,-0.03487181052183497,-1.5263189595892164,1.9333379957529595,50.135504436781744,56.16170881325293,0.3090816394646918,0.24888105464127008,-1.3866993129974219,-2.8691080017604538,37.405773462586566,0.7199993133544922,0.398887598234241,-0.28500027656555105,-0.8779945383344998,0.3079939852033977,-0.5814974074500263,0.011496854318924221,1.2600002288818342,14.736780816485947,-43.93868658136257,0.29649713088447477,8,0.33500051498413086,0.09500026702880682,-1.6849998235702515,-2.6399998664855957,-1.0500001907348633,4,-0.173219943043042,-2.304355397807374,9.75,1.363632160124386,9.949999809265137,1.270271384864423,10.170000076293944,-0.173219943043042
3619,2005-08-08,8.569999694824219,9.479999542236328,8.489999771118164,9.399999618530273,756100.0,-0.0892667551762929,1.0,2.862069078914916,39.63964002665133,53.93212581006852,1.1176896306248576,1.059729802097836,-0.48865939473397546,-1.9982935372833435,35.843385792223735,0.9899997711181641,0.22808931471432992,-1.0720004081726078,-1.8500575490465074,-0.2939432672987081,-1.4610289786095567,-0.6829718377356588,2.07200038909912,4.624271721028848,-48.5755602003009,0.38902857043694955,8,0.7850003242492676,0.9500002861022949,-0.772499680519104,-1.7849996089935303,-0.5599994659423828,0,-0.06067672375804245,-1.5263189595892164,9.40999984741211,-2.304355397807374,9.75,1.363632160124386,9.949999809265137,-0.06067672375804245
3620,2005-08-09,8.680000305175781,8.84000015258789,8.550000190734862,8.550000190734862,237300.0,0.012835544255386244,-3.461533947107707,-0.15662665830191017,29.842935858422834,50.78509732282049,0.9351539378723981,0.9529050635512419,-0.5449153331291967,-2.076367687054365,34.561130518710165,0.2899999618530291,0.10962420043482979,-0.9329998016357415,-1.8081805114343474,-0.05781909183713552,-1.3705901565350445,-0.4954094467364385,1.8759197662353504,10.982686681693934,-35.045316864930726,0.43759035489930287,8,0.6749997138977051,0.8999996185302734,-0.8000003099441528,-1.890000343322754,-0.9100003242492676,1,-0.03341013267938531,1.0,8.569999694824219,-1.5263189595892164,9.40999984741211,-2.304355397807374,9.75,-0.03341013267938531
3621,2005-08-10,8.90999984741211,8.90999984741211,8.579999923706055,8.699999809265138,272400.0,0.02649764218316708,2.142855845341302,1.6153834867769148,32.999992370605455,48.4580725642067,0.6759014529392999,0.7295963687920821,-0.7044943184092034,-2.275493625359882,33.27771964157921,0.3299999237060547,0.07304318402273502,-0.6835002422332757,-1.604238671193439,0.2372381867268878,-1.1438694567133574,-0.22313102775319393,1.5632834119873031,26.249998509884236,-15.856144847684838,0.46036921448008133,8,0.44500017166137695,0.6700000762939453,-0.8700000047683716,-1.8849999904632568,-0.559999465942381,2,-0.04713805650804059,-3.461533947107707,8.680000305175781,1.0,8.569999694824219,-1.5263189595892164,9.40999984741211,-0.04713805650804059
3622,2005-08-11,8.819999694824219,9.0,8.689999580383299,8.930000305175781,149900.0,-0.010101027399459617,1.480003356933608,-0.5238123350938505,35.19999186197917,46.79599013610621,0.6929823571909335,0.8057779964090912,-0.549470319430629,-2.15498944794114,31.7855375024217,0.310000419616701,0.00011561744251231687,-0.7385003566741943,-1.7220767600078482,0.24507604665945948,-1.2302885583410212,-0.24671215500736743,1.5739522250439446,21.999994913736977,-18.237465075225074,0.49178820166682674,8,0.5350003242492676,0.7600002288818359,-0.709999680519104,-1.674999713897705,-0.38000011444091975,3,-0.04648524507916996,2.142855845341302,8.90999984741211,-3.461533947107707,8.680000305175781,1.0,8.569999694824219,-0.04648524507916996
3623,2005-08-12,8.409999847412111,8.819999694824219,8.180000305175781,8.779999732971191,299600.0,-0.04648524507916996,1.8444429374029105,3.3636166597308756,35.19999186197917,44.04043508917651,1.017119147300436,1.190163495145951,-0.07754783760531403,-1.7154423187730572,30.69485228171065,0.6399993896484375,-0.06646586395905452,-1.0935001850128163,-2.2034036909851498,0.01640332095951713,-1.648451937998983,-0.5385484320266496,1.9077939865060518,17.69228286290277,-23.66378511957767,0.5549517529861665,8,0.7900004386901838,1.0150003433227521,-0.2999998331069964,-1.2349996566772479,0.26000022888183416,4,0.016646890114490498,1.480003356933608,8.819999694824219,2.142855845341302,8.90999984741211,-3.461533947107707,8.680000305175781,0.016646890114490498
3624,2005-08-15,8.890000343322754,8.949999809265137,8.350000381469728,8.409999847412111,336800.0,0.05707497082278157,-1.000000000000006,-1.2972990388506431,38.94472355788525,41.33398828429476,0.4303055939442757,0.706203517756558,-0.48103423176524984,-2.163762419243671,29.439975754495144,0.5999994277954084,-0.1222992818459403,-0.5879997253417972,-1.7308605940229445,0.55486114333935,-1.1594301596823708,-0.01656929100122362,1.2995258788708668,86.5854027298356,43.196513059394604,0.5714304343405738,8,0.309999942779541,0.5349998474121094,-0.5925002098083496,-1.515000343322754,-0.6100006103515625,0,-0.05961762274211713,1.8444429374029105,8.409999847412111,1.480003356933608,8.819999694824219,2.142855845341302,8.90999984741211,-0.05961762274211713
3625,2005-08-16,8.619999885559082,8.920000076293945,8.609999656677246,8.920000076293945,208700.0,-0.030371253918619723,1.0666681501591047,-0.6249997516475724,38.4615366412022,39.3213911562532,0.5110599361543571,0.9567362406163351,-0.1386585773602711,-1.861094573595513,28.26011365647877,0.3100004196166992,-0.16710548472163111,-0.8145001888275143,-2.019952487940868,0.39095211028583954,-1.4172263383841912,-0.21177403927083738,1.4489547816134678,53.658505382446805,7.655828779045436,0.6027261495566768,8,0.5150003433227539,0.8050003051757812,-0.18249988555908025,-1.0999999046325675,-0.38000011444091797,1,-0.0707656223637737,-1.000000000000006,8.890000343322754,1.8444429374029105,8.409999847412111,1.480003356933608,8.819999694824219,-0.0707656223637737
3626,2005-08-17,8.470000267028809,8.600000381469728,8.449999809265138,8.550000190734862,166300.0,-0.017401348088364244,-1.4999920527696837,0.2666662428116785,33.9196033482111,37.14932444041314,0.47946468147764776,1.02126905000884,0.08314306231950397,-1.6767327631817892,26.105852981926482,0.17000007629394354,-0.27638806256974924,-0.8769998073577874,-2.0963544029560435,0.3423547882404687,-1.4866771051569163,-0.26732250955865844,1.485617138423935,35.365862168423604,-9.381943554350372,0.6096772977991282,8,0.6149997711181641,0.9549999237060547,0.027499675750732422,-0.950000286102294,-0.21000003814697266,2,-0.08264465927199405,1.0666681501591047,8.619999885559082,-1.000000000000006,8.890000343322754,1.8444429374029105,8.409999847412111,-0.08264465927199405
3627,2005-08-18,8.399999618530272,8.729999542236326,8.390000343322754,8.550000190734862,151500.0,-0.008264539113537972,-3.0000112197558084,1.8750089407052846,34.26395613487075,35.38581907353414,0.3775306356252024,0.9950052132630738,0.22883650948508105,-1.5665202781971477,23.27278726754769,0.33999919891357244,-0.4402069111798177,-0.8535004138946558,-2.061583431286264,0.3545826034969526,-1.45754192259046,-0.2494589051988516,1.4490807609058542,28.571357797778575,-16.986424715424285,0.6040415086958045,8,0.430000305175783,1.0250005722045916,0.09750032424926935,-0.8799996376037571,0.10000038146972834,3,-0.005952290396566862,-1.4999920527696837,8.470000267028809,1.0666681501591047,8.619999885559082,-1.000000000000006,8.890000343322754,-0.005952290396566862
3628,2005-08-19,8.449999809265138,8.600000381469728,8.390000343322754,8.390000343322754,79700.0,0.005952403929229577,-6.000063578853733,-0.3999949137563935,31.299748503339387,34.45916445983281,0.19783855540910444,0.8732120776178647,0.2550588587079279,-1.5786434044408004,22.217507807471968,0.21000003814697443,-0.5735770469539858,-0.7295001983642564,-1.9443986482260431,0.48539825149753035,-1.3369494232951489,-0.12205097343336391,1.2989357657153668,16.666587193731225,-22.30831243881663,0.6074492249308933,8,0.14000034332275213,0.9750003814697248,0.05500006675720037,-0.7599999904632577,0.9200000762939435,4,-0.0011834590659841604,-3.0000112197558084,8.399999618530272,-1.4999920527696837,8.470000267028809,1.0666681501591047,8.619999885559082,-0.0011834590659841604
3629,2005-08-22,8.619999885559082,8.659999847412111,8.409999847412111,8.409999847412111,131300.0,0.02011835267825024,-1.3809519484471409,3.5000317894267035,28.65014700500457,34.326632365008564,0.03986959361186848,0.6665009349403839,0.15967020393734188,-1.7103513666631986,21.05003020205623,0.25,-0.6886068812206201,-0.5145000934600823,-1.7428919763336026,0.7138917894134389,-1.1286960348968424,0.09969584797667785,1.0347995732331405,43.396161908789104,11.639014405103861,0.6141959414367605,8,-0.029999732971191406,0.8050003051757812,-0.07500004768371582,-0.7750000953674316,0.8000001907348615,0,0.005800486241145819,-6.000063578853733,8.449999809265138,-3.0000112197558084,8.399999618530272,-1.4999920527696837,8.470000267028809,0.005800486241145819
3630,2005-08-23,8.300000190734862,8.649999618530272,8.25,8.609999656677246,276000.0,-0.03712293492721619,1.0512833052936439,-1.476187664906175,27.8820512427164,33.757972239687554,0.3355883520816558,0.917780327690247,0.5566145417781634,-1.3516155276438093,19.94293158107006,0.39999961853027166,-0.7822719553707334,-0.7609997749328627,-2.0050999937745573,0.4831004439088318,-1.38304988435371,-0.13894966551201549,1.2663113188403745,10.416716337251017,-16.794814272052918,0.6220501094208474,8,0.2899999618530291,1.1250000000000018,0.2999995946884173,-0.4550004005432111,1.2299995422363317,1,-0.002409693651091227,-1.3809519484471409,8.619999885559082,-6.000063578853733,8.449999809265138,-3.0000112197558084,8.399999618530272,-0.002409693651091227
3631,2005-08-24,8.180000305175781,8.319999694824219,8.130000114440918,8.220000267028809,202300.0,-0.014457817204996393,-1.7142730635349896,0.12903235730238838,28.493163856333325,33.01276912794913,0.3812395007159406,0.9801326518358806,0.7415006793485084,-1.1914276535059054,18.79307689565965,0.18999958038330078,-0.7631547091688198,-0.8124996662139896,-2.093549780795483,0.4685504483675036,-1.4530247235047362,-0.171974608923243,1.3031325321354874,8.333373069801103,-17.531690726247547,0.6405250572907465,8,0.3599996566772461,1.2199997901916504,0.41999948024749756,-0.33500051498413086,1.3099994659423828,2,0.0073348977633189705,1.0512833052936439,8.300000190734862,-1.3809519484471409,8.619999885559082,-6.000063578853733,8.449999809265138,0.0073348977633189705
3632,2005-08-25,7.980000019073486,8.199999809265138,7.929999828338622,8.119999885559082,244200.0,-0.024449911814275582,-1.2499975164757058,3.5,29.62964170527212,32.39384133275945,0.5023865158781824,1.0969723004078737,0.9947624991159039,-0.9483219298234875,17.811603813325945,0.26999998092651634,-0.7188392229351024,-0.9239999532699592,-2.229041150022489,0.38104124348257074,-1.5765205516462242,-0.27147935489369424,1.394882200408155,6.849341017596694,-19.579707148822493,0.6525205983762647,8,0.45999979972839355,1.319999933242796,0.9199998378753662,0.09499979019165039,1.7199997901916504,3,0.035087745506153345,-1.7142730635349896,8.180000305175781,1.0512833052936439,8.300000190734862,-1.3809519484471409,8.619999885559082,0.035087745506153345
3633,2005-08-26,7.489999771118164,7.989999771118164,7.449999809265138,7.920000076293945,313300.0,-0.06140353969726098,-1.1176459588536505,3.071433680402996,32.911403101612734,31.723472393173616,0.9478357862713889,1.4942522928188744,1.5218229165896098,-0.4181069671077262,17.010133304515104,0.5399999618530265,-0.7173564957929592,-1.306500172615051,-2.706985381372931,0.09398503614283005,-2.006742776993992,-0.60625756823611,1.7403942092491747,3.3057818671050185,-24.812288950827806,0.7002426043789405,8,0.695000171661377,1.3700003623962402,1.7425003051757812,0.8000001907348615,2.6100006103515625,4,0.13484649662827097,-1.2499975164757058,7.980000019073486,-1.7142730635349896,8.180000305175781,1.0512833052936439,8.300000190734862,0.13484649662827097
3634,2005-08-29,7.829999923706055,7.860000133514403,7.360000133514403,7.429999828338622,303900.0,0.045393880237346584,1.1739106097185608,-0.9302321197281829,37.46312601380604,31.61253787901849,0.4935658242409371,1.0481090017038301,1.2119922095119442,-0.71854081207848,16.464647575980663,0.5,-0.7210572455407807,-0.8650000333786014,-2.2348636530405273,0.5048635862833253,-1.5499318432095652,-0.18006822354763763,1.1867467561290201,36.43410680786976,5.894535907858359,0.6849318098309632,8,0.21499991416930975,0.96000027656555,1.5150001049041748,0.4600000381469709,2.0000000000000018,0,0.19667943510325392,-1.1176459588536505,7.489999771118164,-1.2499975164757058,7.980000019073486,-1.7142730635349896,8.180000305175781,0.19667943510325392
3635,2005-08-30,7.610000133514403,7.8499999046325675,7.449999809265138,7.8499999046325675,211400.0,-0.028097036058146285,2.333337306980093,-0.5999992847444319,30.769243791632405,31.262497928287527,0.620480739759036,1.1241206589991934,1.4283115071602355,-0.45825560399813003,15.44770607092874,0.40000009536742986,-0.7021057572398952,-0.956999826431276,-2.2208635248099062,0.3068638719473542,-1.588931675620592,-0.3250679772419609,1.174802029835777,26.04167856690498,-4.832276767437776,0.6319318491893152,8,0.434999704360961,1.1800000667572013,1.8224998712539682,0.6799998283386222,1.6399998664855966,1,0.23784492917527156,1.1739106097185608,7.829999923706055,-1.1176459588536505,7.489999771118164,-1.2499975164757058,7.980000019073486,0.23784492917527156
3636,2005-08-31,7.46999979019165,7.690000057220459,7.4000000953674325,7.610000133514403,197700.0,-0.01839689104684661,-1.071430274420053,0.583335320156717,30.320711056986184,30.824359586300353,0.6746614494048586,1.1265585552540607,1.5616391423210203,-0.28077002626536895,14.326653322187566,0.28999996185302646,-0.7411953555793502,-0.973000168800354,-2.149133007956255,0.20313267035554716,-1.5610665883783046,-0.3849337492224034,1.115330088981521,13.095202278374298,-18.12045825388294,0.5880664195779506,8,0.5400002002716064,1.3200004100799543,2.057500243186949,0.8200001716613752,2.0300002098083496,2,0.27576974573471724,2.333337306980093,7.610000133514403,1.1739106097185608,7.829999923706055,-1.1176459588536505,7.489999771118164,0.27576974573471724
3637,2005-09-01,7.639999866485597,7.71999979019165,7.46999979019165,7.480000019073486,187400.0,0.022757708309063318,-1.7777730682829653,-1.1428532503184718,37.931042214412464,31.56116999864181,0.4308239112457928,0.8330904988085885,1.3890608722001678,-0.4088820093247536,13.502464196020503,0.25,-0.759187724402743,-0.6975000858306872,-1.7522712185083789,0.3572710468470044,-1.224885652169534,-0.17011451949184142,0.7737838482953476,44.44442762478214,11.042347840490962,0.5273855663388459,9,0.37000012397766024,1.150000333786008,1.9700001478195164,0.650000095367429,1.7500004768371573,3,0.24214658860767346,-1.071430274420053,7.46999979019165,2.333337306980093,7.610000133514403,1.1739106097185608,7.829999923706055,0.24214658860767346
3638,2005-09-02,7.78000020980835,8.020000457763674,7.610000133514403,7.610000133514403,254800.0,0.0183246525876124,-3.823531061719511,1.06250149011754,30.526325828144337,31.769634312324,0.2076232651561245,0.5952312445123233,1.2535364435463823,-0.50687261120214,13.581261127434713,0.41000032424927024,-0.7447537785519991,-0.4759997606277473,-1.4288105799855266,0.47681105873003116,-0.952405170306637,0.00040564905114237604,0.4862538035952788,63.6363439323584,35.434751383537126,0.4764054096788892,9,0.22499966621398748,1.009999990463255,1.8299998044967634,0.509999752044676,1.6199994087219238,4,0.24678657425178696,-1.7777730682829653,7.639999866485597,-1.071430274420053,7.46999979019165,2.333337306980093,7.610000133514403,0.24678657425178696
3639,2005-09-06,8.050000190734862,8.069999694824219,7.75,7.869999885559082,422900.0,0.03470436679244804,1.9090972143953018,1.058824849375608,40.000010038672286,33.116074178541325,-0.16956574578188288,0.29963942414071454,0.9796364130491799,-0.7301519062725568,14.346415293970072,0.31999969482421875,-0.7231452093700721,-0.17999980449676656,-1.1250812859367088,0.7650816769431765,-0.6525405452167377,0.29254093622320454,0.08937827948427568,97.01499760513705,69.05790236445414,0.4725407407199714,9,-0.21000027656554998,0.7400000095367432,1.5599998235702515,0.23999977111816406,0.7100000381469744,1,0.2546584027531218,-3.823531061719511,7.78000020980835,-1.7777730682829653,7.639999866485597,-1.071430274420053,7.46999979019165,0.2546584027531218
3640,2005-09-07,8.390000343322754,8.609999656677246,8.079999923706055,8.119999885559082,431200.0,0.042236042799006945,-2.028566601816884,1.5000000000000149,48.684212590187265,35.35952403785843,-0.5536824293831195,-0.06661620928572809,0.6576598811386383,-1.0227363519507966,14.638803614887502,0.5599994659423846,-0.6877073958546838,0.17450034618377686,-0.7501896575994689,1.0991903499670226,-0.2878446557078469,0.6368453480753997,-1.0300002098083505,81.81823197387403,52.53463484368121,0.4623450018916229,9,-0.4050004482269287,0.39999985694885076,1.219999670982359,-0.10000038146972834,0.5299997329711914,2,0.1716328392679194,1.9090972143953018,8.050000190734862,-3.823531061719511,7.78000020980835,-1.7777730682829653,7.639999866485597,0.1716328392679194
3641,2005-09-08,8.489999771118164,8.510000228881836,8.279999732971191,8.479999542236326,204500.0,0.011918882443788581,8.199809269502193,0.0370378219528457,51.46580022111574,37.78576387295216,-0.6761929544155363,-0.2104860451226358,0.5607763369835741,-1.074097539892767,15.103460019722457,0.23000049591064453,-0.655333760196009,0.2954997777938839,-0.5805794297991564,1.1715789853869243,-0.14253982600263626,0.7335393815904041,-1.1049996471405041,89.47369301638439,57.61733329600103,0.43803960379652,9,-0.5049998760223389,0.3000004291534406,1.1625003814697266,-0.1999998092651385,0.7399997711181641,3,0.08951710828865433,-2.028566601816884,8.390000343322754,1.9090972143953018,8.050000190734862,-3.823531061719511,7.78000020980835,0.08951710828865433
3642,2005-09-09,8.409999847412111,8.5,8.279999732971191,8.430000305175781,214400.0,-0.009422841679949334,1.7500059604701619,-1.999999999999467,49.35483940434124,39.6128123510331,-0.5909251616500795,-0.17157387687850267,0.6465729412506871,-0.946548490121045,15.796336856314419,0.2200002670288086,-0.5953131208510616,0.2359998464584372,-0.5965587352871449,1.0685584282040193,-0.18027944441435473,0.6522791373312282,-1.00049973278046,80.00000953674791,44.312852456383425,0.41627929087279125,9,-0.42499995231628596,0.3150002956390363,1.1425004005432111,-0.11999988555908558,0.9000005722045881,4,0.12960763048328694,8.199809269502193,8.489999771118164,-2.028566601816884,8.390000343322754,1.9090972143953018,8.050000190734862,0.12960763048328694
3643,2005-09-12,8.550000190734862,8.649999618530272,8.300000190734862,8.409999847412111,175200.0,0.016646890114490498,1.0588250143752933,-6.9998569521270895,48.85994006453295,40.879125023336094,-0.6311211025757437,-0.3167899545046158,0.5221750899808715,-1.038341569432216,15.62452366545924,0.34999942779541016,-0.5262913367648796,0.36900017261504914,-0.47419933834082606,1.2121996835709243,-0.05259958286288757,0.7905999280929867,-1.1164900852622983,88.88894775769877,51.93893493336678,0.4215997554779374,9,-0.525000333786009,0.12499976158142267,1.1324999332427996,-0.26000022888183594,0.880000114440918,0,0.09824562968994455,1.7500059604701619,8.409999847412111,8.199809269502193,8.489999771118164,-2.028566601816884,8.390000343322754,0.09824562968994455
3644,2005-09-13,8.359999656677246,8.579999923706055,8.149999618530272,8.5,219100.0,-0.022222284189362673,1.8666668785941696,-1.0000000000000253,51.02039856429922,43.12925333141019,-0.40010968694005555,-0.17763926716249756,0.7184772757769764,-0.8066570487340528,15.64916844132255,0.430000305175783,-0.4526513551840381,0.20549967288970983,-0.5748504638587253,0.9858498096381458,-0.18467539548450773,0.5956747412639274,-0.8778299706823747,49.12278647053328,8.452289976497411,0.39017506837421795,9,-0.33499979972839355,0.06000018119812012,1.265000581741333,-0.06999969482422053,0.9400005340576172,1,0.12440191442141568,1.0588250143752933,8.550000190734862,1.7500059604701619,8.409999847412111,8.199809269502193,8.489999771118164,0.12440191442141568
3645,2005-09-14,8.010000228881836,8.359999656677246,7.880000114440918,8.359999656677246,340700.0,-0.04186596198193149,1.742859011283348,2.499989782085953,47.31861165522006,45.01790895343618,0.014077078101390583,0.13103561723688273,1.0573013284673536,-0.413551920660165,15.907962467079845,0.4799995422363281,-0.3673244277595762,-0.11399977207183909,-0.8648701634664064,0.6368706193227283,-0.48943496776912276,0.2614354236254446,-0.48111734558554886,16.883142618989563,-26.72618006924044,0.3754351956972836,9,0.04999947547912598,0.1699998378753662,1.427499771118164,0.27999973297118963,1.119999885559082,2,0.0936329561259821,1.8666668785941696,8.359999656677246,1.0588250143752933,8.550000190734862,1.7500059604701619,8.409999847412111,0.0936329561259821
3646,2005-09-15,7.769999980926514,7.949999809265138,7.639999866485597,7.929999828338622,307600.0,-0.02996257691603399,2.1000023841880373,0.45714316854722215,46.728972379104725,45.99545674951309,0.33649346386400936,0.33297660456776157,1.2808503208033013,-0.13507638908783726,16.055598062267098,0.37000036239623935,-0.3230221765488732,-0.3190000057220459,-1.0672161224360028,0.42921611099191104,-0.6931080640790235,0.05510805263493257,-0.1962724282208672,12.871301619405429,-33.92607340288626,0.37410805835697825,9,0.3599998950958234,0.4100000858306885,1.6974999904632568,0.5199999809265119,1.2300000190734863,3,0.14800516064226588,1.742859011283348,8.010000228881836,1.8666668785941696,8.359999656677246,1.0588250143752933,8.550000190734862,0.14800516064226588
3647,2005-09-16,8.350000381469728,8.770000457763674,7.760000228881836,7.8499999046325675,778100.0,0.07464612637927637,-1.9705896583811566,-3.125005960470196,63.03030775926499,49.607010297415385,-0.14773824392797863,-0.26452395381537386,0.6949900641483673,-0.6800234371808944,16.329466617300405,1.0100002288818377,-0.21535860974559462,0.26350035667419647,-0.48066365836915637,1.0076643717175493,-0.10858165084747995,0.6355823641958729,-0.7332219461310965,62.83187110380995,10.097990465359587,0.3720820075216762,9,-0.14500021934509277,-0.1700003147125262,1.1174995899200422,-0.06000041961670277,2.8599996566772443,4,0.10538911623519076,2.1000023841880373,7.769999980926514,1.742859011283348,8.010000228881836,1.8666668785941696,8.359999656677246,0.10538911623519076
3648,2005-09-19,8.439999580383299,8.569999694824219,8.270000457763674,8.399999618530272,188600.0,0.010778346682869255,-1.0000063578651917,0.07999984741225447,59.99999374639832,51.82923070938494,-0.15005045397807315,-0.37451219308880823,0.5832922564097576,-0.7348884346174316,16.618135369354537,0.2999992370605451,-0.08278546947627419,0.35399956703185786,-0.38914881772164556,1.0971479517853613,-0.017574625344893846,0.7255737594086096,-0.7999997138977024,70.79639781363919,15.339732772780735,0.37157419237675154,9,-0.23499941825866344,-0.2849996089935285,1.0275003910064715,-0.14999961853027344,2.570000648498537,0,0.10308067328054182,-1.9705896583811566,8.350000381469728,2.1000023841880373,7.769999980926514,1.742859011283348,8.010000228881836,0.10308067328054182
3649,2005-09-20,8.670000076293945,8.729999542236326,8.420000076293945,8.420000076293945,277300.0,0.0272512449461757,-1.4799957275390483,6.250005960470162,67.32025542881289,53.89990213589889,-0.3160960447752128,-0.6330305417505926,0.3296274657903666,-0.9221527548350759,17.191997189142093,0.30999946594238104,0.016394015431743014,0.5815000534057617,-0.1695070511108696,1.332507157922393,0.20599650114744605,0.9570036056640774,-0.9622001743316639,91.15041335008296,30.652180749735017,0.37550355225831583,9,-0.46499991416930975,-0.5150001049041748,0.6425001621246338,-0.38000011444091975,2.2699995040893555,1,0.087658618476818,-1.0000063578651917,8.439999580383299,-1.9705896583811566,8.350000381469728,2.1000023841880373,7.769999980926514,0.087658618476818
3650,2005-09-21,8.279999732971191,8.680000305175781,8.270000457763674,8.630000114440918,181500.0,-0.04498273816503384,-1.2162217892012943,-1.4000015258789062,62.235645368666354,55.09655159673785,0.0633183922909204,-0.25782418965587084,0.7028717969646365,-0.4942839618645065,17.314453916300266,0.4099998474121076,0.12508138023838455,0.19249973297119105,-0.5573739763202408,0.942373442262622,-0.18243712167452486,0.567436587616907,-0.5084677976608267,56.63712669050276,-9.450076767291499,0.37493685464571563,9,-0.07499957084655584,-0.1399996280670166,1.0325005054473877,0.10000038146972656,3.119999885559082,2,0.12318846505537939,-1.4799957275390483,8.670000076293945,-1.0000063578651917,8.439999580383299,-1.9705896583811566,8.350000381469728,0.12318846505537939
3651,2005-09-22,8.239999771118164,8.390000343322754,8.149999618530272,8.279999732971191,229700.0,-0.004830913423070071,-1.18182212261634,0.11428548073307503,59.43395844470153,56.21645371233345,0.07166258620210542,-0.2246148661254157,0.7240159553310495,-0.42408759942976904,17.085910829350393,0.24000072479248225,0.18512660380280543,0.14949979782104528,-0.6024093696213555,0.9014089652634452,-0.22645478590015422,0.5254543815422457,-0.4085597244606012,47.524696382270264,-20.420284500988828,0.3759545837212,9,-0.0349996089935285,-0.17499947547912598,1.0400004386901855,0.1400003433227539,3.7300004959106428,3,0.10800975340342522,-1.2162217892012943,8.279999732971191,-1.4799957275390483,8.670000076293945,-1.0000063578651917,8.439999580383299,0.10800975340342522
3652,2005-09-23,8.260000228881836,8.489999771118164,8.130000114440918,8.180000305175781,152500.0,0.0024272400872844546,-2.999989403636672,-2.0,57.84313526884495,57.21458651281256,0.031454893668772854,-0.23459043210190345,0.6779109840760249,-0.4150655084523418,16.512228395044442,0.3599996566772461,0.19178060058806068,0.1555002450942986,-0.5981708017136569,0.9091712919022541,-0.22133527830967914,0.5323357684982764,-0.37224655755790614,21.666706403134476,-44.88906634586581,0.3768355234039775,9,-0.05500006675720037,-0.19499993324279785,0.994999885559082,0.11999988555908203,4.25,4,0.08958834753184242,-1.18182212261634,8.239999771118164,-1.2162217892012943,8.279999732971191,-1.4799957275390483,8.670000076293945,0.08958834753184242
3653,2005-09-26,8.5,8.920000076293945,8.270000457763674,8.300000190734862,270900.0,0.02905566155785122,-4.00001100396515,2.500000000000022,57.42573774402888,57.926290866115856,-0.2418124395940371,-0.41639251304403047,0.4143796858463755,-0.6320167329128754,15.358632096533306,0.6599998474121094,0.1855686930123852,0.3450000047683712,-0.3696438079648754,1.0596438175016178,-0.012321901598252083,0.7023219111349945,-0.5593115214896853,46.83543081333937,-15.2119866499349,0.3573219063666232,9,-0.2200000286102295,-0.3599998950958252,0.627500057220459,-0.11999988555908203,3.510000228881836,0,0.3188235338996439,-2.999989403636672,8.260000228881836,-1.18182212261634,8.239999771118164,-1.2162217892012943,8.279999732971191,0.3188235338996439
3654,2005-09-27,9.369999885559082,9.720000267028807,8.470000267028809,8.560000419616701,1103600.0,0.10235292771283322,-1.5252531090753174,4.050001192093988,63.764036892190106,59.7535603368903,-1.0655289495155778,-1.2280675980865183,-0.4659812302588868,-1.4838940521883064,14.429558596606501,1.2499999999999982,0.2154008082902994,1.1379998922348022,0.2580573530224264,2.017942431447177,0.6980286226286143,1.5779711618409902,-1.3509664792260772,77.98739950432942,17.679084324934124,0.4399712696061875,9,-0.6899998188018799,-0.8299996852874774,-0.3624997138977051,-0.9899997711181641,2.7399997711181623,1,0.17502671967481032,-4.00001100396515,8.5,-2.999989403636672,8.260000228881836,-1.18182212261634,8.239999771118164,0.17502671967481032
3655,2005-09-28,9.420000076293944,9.640000343322754,9.210000038146973,9.460000038146973,414700.0,0.005336199716706735,1.1499984502814526,-0.04938270151387297,63.247863131751295,61.588992642739925,-0.9996063965640705,-1.1968790768597746,-0.5288764847782179,-1.5092294257555672,13.450276810284537,0.43000030517578125,0.2404396629410197,1.0975000858306867,0.12000866437009705,2.0749915072912763,0.608754375100391,1.5862457965609815,-1.230869983891358,81.13206528649812,23.500368573847396,0.48874571073029494,9,-0.6799998283386213,-0.8799998760223389,-0.4124999046325666,-1.0399999618530256,3.5599994659423846,2,0.1613587570890298,-1.5252531090753174,9.369999885559082,-4.00001100396515,8.5,-2.999989403636672,8.260000228881836,0.1613587570890298
3656,2005-09-29,9.529999732971193,9.609999656677246,9.25,9.460000038146973,203500.0,0.011677245837191874,2.130438027631732,-1.7499940395298048,65.81920333193247,61.89886992859186,-0.9316705480063465,-1.2064932593728166,-0.674292566289246,-1.5935145453907138,12.333833515337458,0.3599996566772461,0.2776352221039815,1.10449974536896,0.07261908377970983,2.1363804069582093,0.5885594145743358,1.620440076163585,-1.187782623105985,88.05028202366093,31.87458477091583,0.5159403307946248,9,-0.6049995422363299,-0.9899995326995885,-0.5224995613098162,-1.1199996471405047,3.470000267028807,3,0.1962224488936124,1.1499984502814526,9.420000076293944,-1.5252531090753174,9.369999885559082,-4.00001100396515,8.5,0.1962224488936124
3657,2005-09-30,9.489999771118164,9.6899995803833,9.31999969482422,9.470000267028807,252000.0,-0.004197267888123912,-1.3124945983400287,0.28570844686650315,63.662782477456986,62.30584645426505,-0.7967417301366027,-1.0759543659406212,-0.6725159444838695,-1.5269732323956706,11.301129102790075,0.36999988555908025,0.3610510230644799,0.9719997882843021,-0.09449653542865732,2.0384961119972607,0.4387516264278233,1.505247950140781,-1.0100043455365952,84.13789474722702,30.774177371951282,0.5332481618564793,9,-0.5649995803833008,-0.9499995708465594,-0.5199997425079346,-1.0799996852874756,3.6000003814697266,4,0.26132777194139334,2.130438027631732,9.529999732971193,1.1499984502814526,9.420000076293944,-1.5252531090753174,9.369999885559082,0.26132777194139334
3658,2005-10-03,9.699999809265137,9.84000015258789,9.020000457763672,9.43000030517578,474300.0,0.0221285609285351,1.9818160380221148,13.500309951837142,69.36416384124574,62.532947388979814,-0.9043129539457535,-1.1960602768754196,-0.9081262882646151,-1.7070252627514693,10.909940463610093,0.8199996948242188,0.4811387338320632,1.085999846458435,-0.04452201179483417,2.2165217047117043,0.5207389173318013,1.6512607755850688,-1.0960038995388448,89.78099598412584,34.398629321870324,0.5652609291266344,10,-0.7149996757507324,-1.0999996662139893,-0.8299999237060547,-1.2599997520446777,3.02000045776367,0,0.28969077060524007,-1.3124945983400287,9.489999771118164,2.130438027631732,9.529999732971193,1.1499984502814526,9.420000076293944,0.28969077060524007
3659,2005-10-04,10.100000381469727,10.449999809265137,9.670000076293944,9.699999809265137,571300.0,0.041237173203088284,-2.391302905596598,1.4814863218126813,79.77207191517027,64.48143922748025,-1.2070726559156721,-1.512133264849279,-1.3163996107980935,-2.067422266523401,10.958191835687497,0.7799997329711932,0.5114815076740236,1.383500409126281,0.1060972123231263,2.6609036059294358,0.7447988107247046,2.0222020075278575,-1.3476839626000423,75.52450443925592,14.641364176764881,0.6387015984015773,10,-0.8100004196166992,-1.195000410079956,-1.577500343322754,-1.510000228881836,1.3699998855590803,1,0.18910888864087072,1.9818160380221148,9.699999809265137,-1.3124945983400287,9.489999771118164,2.130438027631732,9.529999732971193,0.18910888864087072
3660,2005-10-05,9.829999923706056,10.239999771118164,9.789999961853027,10.100000381469727,544300.0,-0.02673271758078688,-1.5714246788845838,-0.6750001788136741,79.09603294539369,66.6661141720016,-0.7756506196381157,-1.1897176914966128,-1.0660393787377629,-1.7551540969160229,12.482085466547781,0.4499998092651367,0.5511154819174884,1.0414999723434466,-0.3181017571558069,2.4011017018427,0.36169910759381985,1.7213008370930734,-0.8400078301810083,56.64334498417113,-9.886951816526725,0.679800864749627,10,-0.5399999618530291,-0.9049999713897723,-1.412499904632572,-1.0149998664855975,1.3800001144409162,2,0.231943006171621,-2.391302905596598,10.100000381469727,1.9818160380221148,9.699999809265137,-1.3124945983400287,9.489999771118164,0.231943006171621
3661,2005-10-06,9.25,9.81999969482422,9.210000038146973,9.800000190734863,1054600.0,-0.059003044578599284,1.0677982539654252,2.0370342898317433,62.71185573120397,67.2070831122637,-0.04170085881142782,-0.5795762805675899,-0.5057319181803308,-1.1355106797991272,13.597482279510892,0.6199998855590838,0.5362092653374013,0.423500037193298,-0.94343699354088,1.790437067927476,-0.259968478173791,1.106968552560387,-0.05560682627134028,16.083891366442522,-48.81101703102977,0.6834685153670889,10,0.1100001335144043,-0.3250000476837158,-0.8324999809265154,-0.25999999046325684,1.7799997329711932,3,0.40324319375527873,-1.5714246788845838,9.829999923706056,-2.391302905596598,10.100000381469727,1.9818160380221148,9.699999809265137,0.40324319375527873
3662,2005-10-07,9.5,9.6899995803833,9.220000267028807,9.270000457763672,460200.0,0.027027027027026973,-1.848481345548054,-0.41818084086302293,64.32432334905522,67.9735926239333,-0.10874499445237085,-0.7839212881820501,-0.7793729534885152,-1.352792914852179,14.773156522229472,0.46999931335449396,0.5771056370161123,0.6190000295639031,-0.7648298927365822,2.0028299518643875,-0.07291493158633955,1.3109149907141457,0.9499998092651367,33.566416777206236,-29.31868231832118,0.6919149611502423,10,-0.039999961853027344,-0.5400002002716064,-1.0999999046325684,-0.48499989509582697,1.390000343322754,4,0.368421052631579,1.0677982539654252,9.25,-1.5714246788845838,9.829999923706056,-2.391302905596598,10.100000381469727,0.368421052631579
3663,2005-10-10,9.390000343322754,9.739999771118164,9.260000228881836,9.449999809265137,183400.0,-0.011578911229183753,-2.0,-0.2608677624268157,60.05586718676534,67.561573767775,0.15732178425706422,-0.6406086099240014,-0.6912338044229234,-1.2092652755020978,15.751716500703312,0.4799995422363281,0.6401618029858902,0.4670003652572632,-0.9254923234451802,1.8594930539597065,-0.2292459790939585,1.1632467096084849,1.0353994750976554,14.516156322631158,-42.94319441865234,0.6962463443512215,10,0.3449997901916504,-0.3600003719329834,-0.9900002479553223,-0.3750002384185809,1.75,0,0.39403617401315794,-1.848481345548054,9.5,1.0677982539654252,9.25,-1.5714246788845838,9.829999923706056,0.39403617401315794
3664,2005-10-11,9.399999618530273,9.630000114440918,9.210000038146973,9.479999542236328,456200.0,0.0010648854996719859,1.2105205039401696,1.3333439298089456,67.49999925494188,68.03403333701839,0.16989138370140466,-0.5994319823968581,-0.7305204316075127,-1.1824639560080783,17.015267540117307,0.4200000762939453,0.7195667843904285,0.42499964237213206,-0.9566012419961165,1.8066005267403806,-0.26580079981199134,1.1158000845562555,1.0012922088623046,18.446565984557882,-37.50091630075066,0.6908004421841242,10,0.33500051498413086,-0.3549997806549072,-1.0024995803833026,-0.3849995136261004,1.7400007247924805,1,0.35319157268408796,-2.0,9.390000343322754,-1.848481345548054,9.5,1.0677982539654252,9.25,0.35319157268408796
3665,2005-10-12,8.760000228881836,9.380000114440918,8.689999580383299,9.329999923706056,1263800.0,-0.06808504421498096,1.0597028521975838,7.125002980235103,56.84211266007928,67.0365788179236,0.7894426275278796,0.10502094471402046,-0.13784285358178217,-0.5074152090180988,17.276308525605753,0.7100000381469744,0.7764660025665506,-0.25249974727630686,-1.5626845591976402,1.0576850646450255,-0.9075921532369726,0.4025926586843589,1.5936399269409183,6.194747027363836,-48.71891521602634,0.6550924059606663,10,0.8099994659423828,0.2849996089935303,-0.44500017166137695,0.2549998760223371,2.5199995040893572,2,0.3093607268652876,1.2105205039401696,9.399999618530273,-2.0,9.390000343322754,-1.848481345548054,9.5,0.3093607268652876
3666,2005-10-13,8.920000076293945,9.020000457763672,8.550000190734862,8.689999580383299,466600.0,0.018264822286715,1.1860413538587185,-0.40350985798610833,58.37563550070823,66.44911804272928,0.596548116528508,0.037517187694984244,-0.3371886224042129,-0.635709959917337,16.971264367426624,0.47000026702881037,0.7419677486330869,-0.14999990463256907,-1.3245009300589619,1.0245011207938237,-0.7372504173457664,0.4372506080806282,1.3338216450024412,31.092438321692995,-26.868984507428415,0.5872505127131966,10,0.5799999237060547,0.1249997615814209,-0.5325000286102295,0.09500002861022772,2.309999465942383,3,0.2567264509267213,1.0597028521975838,8.760000228881836,1.2105205039401696,9.399999618530273,-2.0,9.390000343322754,0.2567264509267213
3667,2005-10-14,9.229999542236328,9.31999969482422,8.779999732971191,9.0,220900.0,0.034753303059519736,1.6341471357195219,0.9999958535988611,59.1022424911791,65.30890455938855,0.2746739905613307,-0.21415445889448037,-0.677295438472953,-0.9137958771930812,17.39521621936094,0.5399999618530291,0.7127317380974603,0.11599960327148473,-1.00985732315438,1.2418565296973494,-0.4469288599414476,0.6789280664844171,0.8875164566151366,57.142822796831304,-2.1340109520604713,0.5629284632129321,10,0.2700004577636719,-0.18499970436096191,-0.8424994945526123,-0.2149994373321551,2.0400009155273438,4,0.1950162816908163,1.1860413538587185,8.920000076293945,1.0597028521975838,8.760000228881836,1.2105205039401696,9.399999618530273,0.1950162816908163
3668,2005-10-17,9.3100004196167,9.399999618530273,9.029999732971193,9.149999618530273,307000.0,0.008667484436406303,1.1764750431258046,0.6956570414475975,49.06833107551384,61.89737779942672,0.14922669733944716,-0.23782876622884785,-0.7761338990410742,-0.9574215675477209,17.893709535842504,0.36999988555908025,0.6634477427303516,0.15250043869018626,-0.9301060914995105,1.235106968879883,-0.3888028264046621,0.6938037037850346,0.6821143145854371,70.3703965342767,12.904291437516157,0.5413032650948479,10,0.08499956130981445,-0.265000581741333,-0.9550004005432129,-0.2950003147125262,2.09999942779541,0,0.16970997341492122,1.6341471357195219,9.229999542236328,1.1860413538587185,8.920000076293945,1.0597028521975838,8.760000228881836,0.16970997341492122
3669,2005-10-18,9.43000030517578,9.600000381469727,9.239999771118164,9.350000381469727,241500.0,0.012889353399623271,-1.3999949137563816,0.49999701978267147,50.151979208154415,58.68137182862236,-0.08471618169170725,-0.3140747637408303,-0.8868854901491439,-1.0402985271875078,18.226564218371347,0.3600006103515625,0.6290557831853256,0.23450031280517436,-0.8292463451571592,1.298246970767508,-0.29737301617599243,0.7663736417863412,0.44674526554897476,83.80951948447087,28.12511801392216,0.5318733289811666,10,-0.24500036239623846,-0.38500046730041326,-1.0800004005432111,-0.41500020027160645,1.9299993515014648,1,0.1813361593645355,1.1764750431258046,9.3100004196167,1.6341471357195219,9.229999542236328,1.1860413538587185,8.920000076293945,0.1813361593645355
3670,2005-10-19,9.300000190734863,9.390000343322754,9.010000228881836,9.390000343322754,401800.0,-0.01378580172150834,7.444432670707413,-1.125002980235106,46.5256861125981,56.882908537666154,-0.04224530163834217,-0.10934696893895435,-0.7525032051451053,-0.8769076537156835,18.7689920291038,0.42000007629394354,0.5476021674308207,0.05350017547607422,-0.9193583411324742,1.0263586920846226,-0.4329290828281991,0.5399294337803475,0.4706057495906997,71.42855845341307,19.01872666252646,0.486429258304274,10,-0.1550002098083496,-0.25500035285949707,-1.077500343322754,-0.28500008583069025,2.010000228881836,2,0.19784947471517178,-1.3999949137563816,9.43000030517578,1.1764750431258046,9.3100004196167,1.6341471357195219,9.229999542236328,0.19784947471517178
3671,2005-10-20,9.130000114440918,9.289999961853027,9.029999732971193,9.210000038146973,158600.0,-0.018279577721225015,1.1666706403134264,0.8888865341414827,44.76744621234614,54.70992218914292,0.12174554739112864,0.13781422472523097,-0.5874207302587173,-0.6677795099488861,19.629188945887215,0.2700004577636701,0.376808838251506,-0.16099991798400914,-1.0140538125279939,0.6920539765599756,-0.5875268652560024,0.2655270292879841,0.5429573659173883,42.68293959408397,-5.477486593317032,0.4265269472719925,10,0.014999866485595703,-0.08500027656555176,-1.010000228881836,-0.11500000953674494,1.609999656677246,3,0.23548735942835552,7.444432670707413,9.300000190734863,-1.3999949137563816,9.43000030517578,1.1764750431258046,9.3100004196167,0.23548735942835552
3672,2005-10-21,9.0,9.350000381469727,8.90999984741211,9.130000114440918,421200.0,-0.014238785631042528,-1.838709280469084,1.625002980235081,39.583335107281265,52.435196402533585,0.19373528816078966,0.3437184145456005,-0.46104880238330104,-0.5018841205187066,20.22226420755607,0.4400005340576172,0.2132517802137759,-0.32800002098083425,-1.0463196887342825,0.390319646772614,-0.6871598548575584,0.03115981289588987,0.5831208971884312,13.043490279440178,-28.619049587103987,0.35915983387672434,10,0.09000015258789062,0.10500001907348633,-0.8450000286102295,0.015000104904173028,1.5799999237060565,4,0.24777772691514754,1.1666706403134264,9.130000114440918,7.444432670707413,9.300000190734863,-1.3999949137563816,9.43000030517578,0.24777772691514754
3673,2005-10-24,11.210000038146973,11.31999969482422,9.350000381469727,9.350000381469727,1381400.0,0.24555555979410815,-1.1182792225604539,-14.30767707148883,60.73500817263981,51.68353072672224,-1.934367505754711,-1.7421672410250366,-2.635853896182555,-2.6626137578182103,20.958564400525496,2.3199996948242205,0.2150435456975721,1.746500015258789,0.7266904397762541,2.766309590741324,1.2365952275175207,2.2564048030000574,-2.659999847412111,95.4356986040739,55.65821665131113,0.5099047877412677,10,-1.2750000953674316,-1.4850001335144043,-3.0174999237060547,-2.1949999332427996,-0.03999996185302912,0,0.005352401374890459,-1.838709280469084,9.0,1.1666706403134264,9.130000114440918,7.444432670707413,9.300000190734863,0.005352401374890459
3674,2005-10-25,11.010000228881836,11.479999542236328,10.5,11.039999961853027,963500.0,-0.017841196127078462,1.1538477661461974,-0.01612889167129404,61.568633904141855,52.20869975384031,-1.6561320342103603,-1.4893635036092512,-2.4177317324311485,-2.410174214346519,20.557397821977716,0.9799995422363281,0.1866563842781268,1.4645001888275146,0.23431017236914897,2.6946902052858803,0.8494051805983318,2.0795951970566975,-2.4046000480651877,81.71208680292708,42.2476185170599,0.6150950082291824,10,-0.9950003623962402,-1.205000400543213,-2.830000162124634,-1.995000123977663,-0.10000038146972656,1,0.036330573134865096,-1.1182792225604539,11.210000038146973,-1.838709280469084,9.0,1.1666706403134264,9.130000114440918,0.036330573134865096
3675,2005-10-26,10.9399995803833,11.18000030517578,10.8100004196167,10.960000038146973,461900.0,-0.006357915262790503,-1.6428678474114315,0.6666878596178911,68.40958469865654,53.32358299805678,-1.390616720848051,-1.3698842806094547,-2.3213442459521083,-2.2888858741382663,20.134551703038913,0.36999988555908025,0.1886549893672047,1.3184995651245117,-0.05813663390503088,2.6951357641540543,0.6301814656097413,2.006817664639282,-2.2196154251098648,78.98832583752653,35.05585271439951,0.6883180995147713,10,-0.809999942779541,-1.1349997520446777,-2.7599995136260986,-1.9249994754791278,-0.1399993896484375,2,0.03839123330928218,1.1538477661461974,11.010000228881836,-1.1182792225604539,11.210000038146973,-1.838709280469084,9.0,0.03839123330928218
3676,2005-10-27,11.399999618530273,11.479999542236328,10.829999923706056,10.829999923706056,427000.0,0.042047537092396725,-1.280701636974483,-28.49933244325759,69.79166583882426,54.511296703350695,-1.633626961834647,-1.7735355645560933,-2.7442324901802966,-2.694562335160324,19.789437176569745,0.6499996185302717,0.18060229828116903,1.6849996089935306,0.09677333087853057,3.2732258871085307,0.8908864699360315,2.4791127480510298,-2.5692308477783214,96.88716213207464,49.510114841607134,0.7941131390575,10,-1.2049999237060547,-1.5949997901916504,-3.227499485015869,-2.3849995136261004,-0.9399995803833008,3,-0.007894666835539521,-1.6428678474114315,10.9399995803833,1.1538477661461974,11.010000228881836,-1.1182792225604539,11.210000038146973,-0.007894666835539521
3677,2005-10-28,11.970000267028807,12.100000381469727,11.399999618530273,11.399999618530273,532600.0,0.050000058558951066,-1.4561402334658995,1.0000016731137316,74.52471303650978,57.3397835879058,-1.982573562012167,-2.264306665662607,-3.2674760472444095,-3.204776663536185,19.494233478747613,0.7000007629394531,0.28168184986830624,2.1310002326965307,0.25547482948891087,4.006525635904151,1.19323753109272,3.0687629343003415,-3.0332622654174806,95.27272311123927,41.932181386755886,0.93776270160381,10,-1.4650001525878888,-1.8550000190734846,-3.835000038146971,-2.955000162124634,-1.3900003433227504,4,-0.1027569313677178,-1.280701636974483,11.399999618530273,-1.6428678474114315,10.9399995803833,1.1538477661461974,11.010000228881836,-0.1027569313677178
3678,2005-10-31,12.510000228881836,12.699999809265135,11.84000015258789,11.970000267028807,554500.0,0.04511277776162226,-1.1499986290934925,0.947367276292526,76.85665041961664,60.306969278068266,-2.258414196416455,-2.7225827534831986,-3.7550919431939107,-3.6820416221696064,20.157507189522907,0.8599996566772443,0.3917183826434787,2.5305001735687256,0.3096091876107838,4.751391159526667,1.4200546805897538,3.6409456665476974,-3.3834664844790048,91.36365468837178,32.22089585883687,1.1104454929789709,10,-1.705000400543213,-2.0250000953674316,-4.375,-3.495000123977663,-2.070000648498535,0,-0.15427660030892631,-1.4561402334658995,11.970000267028807,-1.280701636974483,11.399999618530273,-1.6428678474114315,10.9399995803833,-0.15427660030892631
3679,2005-11-01,12.010000228881836,12.609999656677244,11.850000381469727,12.510000228881836,410500.0,-0.03996802484828499,1.1714300505993231,-0.9259259913356885,78.76105417948924,63.88867684105617,-1.5130697152544155,-2.1841353151932807,-3.212918324060455,-3.1241319453875924,19.980595252141985,0.7599992752075178,0.47796761707177104,1.9350001811981201,-0.464767365442567,4.334767727838807,0.7351164078777774,3.134883954518463,-2.59758919929002,63.49207390423296,-2.2512484405788555,1.1998837733203433,11,-1.205000400543213,-1.4250001907348633,-3.8000001907348633,-2.995000123977663,-1.3100004196166992,1,-0.06994172660945064,-1.1499986290934925,12.510000228881836,-1.4561402334658995,11.970000267028807,-1.280701636974483,11.399999618530273,-0.06994172660945064
3680,2005-11-02,12.109999656677244,12.350000381469727,11.880000114440918,11.949999809265135,418900.0,0.008326346868414491,-2.1333430820289525,-0.31999969482421875,78.53308541218087,67.64041452992669,-1.3103500936373838,-2.2182981228421426,-3.258396477054019,-3.162816887827491,19.794122773835678,0.4700002670288086,0.6252836180443264,1.9209996223449686,-0.6409066879847369,4.482905932674674,0.6400464671801149,3.201952777509822,-2.4345815247115627,68.44918777032454,-1.6079533757137057,1.2809531551648528,11,-1.3049998283386213,-1.484999656677246,-3.49999952316284,-3.0949995517730713,-0.6199998855590803,2,-0.09909164684438909,1.1714300505993231,12.010000228881836,-1.1499986290934925,12.510000228881836,-1.4561402334658995,11.970000267028807,-0.09909164684438909
3681,2005-11-03,12.979999542236328,13.279999732971193,11.859999656677244,12.18000030517578,524900.0,0.07184144593095687,1.028572090304808,5.0000000000000115,80.48779731370948,72.18535477508537,-1.7620990500741875,-2.9455476857574787,-4.0587729557087595,-3.9718883227151984,21.2111582968757,1.4200000762939489,0.7992889265263106,2.6044995307922356,-0.201069783351155,5.410068844935626,1.2017148737205403,4.007284187863931,-3.062614876086691,84.04254401739331,11.84158716187261,1.4027846570716955,11,-1.6649994850158691,-2.064999580383301,-4.339999318122864,-3.964999437332155,-1.419999122619629,3,-0.16795064933614567,-2.1333430820289525,12.109999656677244,1.1714300505993231,12.010000228881836,-1.1499986290934925,12.510000228881836,-0.16795064933614567
3682,2005-11-04,13.0,13.3100004196167,12.699999809265135,12.979999542236328,259700.0,0.0015408673704950804,-1.103450657213225,0.025000596047016134,80.29555755407796,74.35874915080073,-1.29076786712778,-2.8352576697889322,-4.0010345222310395,-3.9354946283165155,22.710701186820252,0.6100006103515643,1.0212403860644592,2.4494999885559086,-0.5556636730908604,5.4546636502026775,0.9469181577325241,3.952081819379293,-2.746353827168207,78.91153991126289,6.211387461531629,1.5025818308233843,11,-1.0949997901916504,-2.0699996948242188,-4.267499804496765,-3.984999895095827,-1.3500003814697266,4,-0.19538461245023286,1.028572090304808,12.979999542236328,-2.1333430820289525,12.109999656677244,1.1714300505993231,12.010000228881836,-0.19538461245023286
3683,2005-11-07,13.09000015258789,13.399999618530273,12.979999542236328,13.010000228881836,194100.0,0.006923088660606869,-4.999945504829634,3.999904634751097,80.1980116996613,76.42868001696955,-1.213676283312271,-2.776187032295164,-3.9948505770751694,-3.9737529333462724,24.22719225531438,0.4200000762939453,1.2936361010812298,2.3545001506805416,-0.8016164693321581,5.510616770693241,0.7764418406741918,3.9325584606868915,-2.469591470141909,80.00002461096221,8.345532337258305,1.57805831000635,11,-0.9850001335144043,-2.1150002479553223,-4.357499957084656,-4.075000047683718,-1.4400005340576172,0,-0.19174944229359747,-1.103450657213225,13.0,1.028572090304808,12.979999542236328,-2.1333430820289525,12.109999656677244,-0.19174944229359747
3684,2005-11-08,12.720000267028807,13.119999885559082,12.68000030517578,13.050000190734865,218200.0,-0.028265842723151913,-1.1463402152978621,-4.125002980235125,77.14285281780433,77.39904314131931,-0.6432485658729306,-2.2606107496929244,-3.541943815127146,-3.559385613729601,25.69800948936864,0.43999958038330256,1.6199007462899218,1.8185002326965307,-1.390652873450323,5.0276533388433835,0.21392367962310388,3.4230767857699576,-1.710448853531025,55.84419686067741,-15.184586953440835,1.6045765530734264,11,-0.6050004959106428,-1.7450003623962385,-3.927500128746031,-3.705000162124634,-0.7200002670288068,1,-0.17924533323756597,-4.999945504829634,13.09000015258789,-1.103450657213225,13.0,1.028572090304808,12.979999542236328,-0.17924533323756597
3685,2005-11-09,11.470000267028807,11.470000267028807,10.960000038146973,11.449999809265135,1626300.0,-0.0982704381885976,49.998855617012985,-0.060607461780769804,65.853657275862,76.96148663432349,0.7709074246914351,-0.8402548498409619,-2.2147603518791765,-2.2876439229327445,27.32816085704077,1.7600002288818342,1.6581437463845248,0.43300023078918315,-2.6205091726860594,3.4865096342644257,-1.0937544709484381,1.9597549325268044,1.9299993515014666,20.901652319207283,-51.49387432723137,1.5267547017376215,11,0.7099995613098162,-0.49500036239623846,-2.372500300407408,-2.5650002956390363,0.48999977111816584,2,-0.06713168612358988,-1.1463402152978621,12.720000267028807,-4.999945504829634,13.09000015258789,-1.103450657213225,13.0,-0.06713168612358988
3686,2005-11-10,11.210000038146973,11.449999809265135,11.010000228881836,11.4399995803833,682000.0,-0.022667848546544467,2.519996643066442,-11.49971390425329,64.71371298369598,75.87137551734419,1.1187728245173165,-0.4215080331318024,-1.8744932092911526,-2.007831851301816,29.18100736066851,0.4600000381469709,1.7069081963959878,0.058500003814696555,-2.8279348266608437,2.944934834290237,-1.3847174114230736,1.5017174190524667,2.1411995887756348,10.24590340137384,-66.77978725883324,1.4432174152377701,11,0.9699997901916504,-0.2350001335144043,-2.102500081062317,-2.305000066757202,0.22999954223632812,3,0.02497767457790978,49.998855617012985,11.470000267028807,-1.1463402152978621,12.720000267028807,-4.999945504829634,13.09000015258789,0.02497767457790978
3687,2005-11-11,11.029999732971193,11.210000038146973,10.899999618530273,11.210000038146973,285700.0,-0.01605711905113727,2.444443267070741,0.7826115801170871,48.35766188356198,72.70482123556036,1.2867245007497399,-0.10513215135842557,-1.6201431288473866,-1.8077475518645851,30.6448082626004,0.3100004196166992,1.731756002130302,-0.21150031089782573,-2.9543475366466154,2.531346914850964,-1.5829239237722206,1.1599233019765691,2.2733759021759017,5.20000457763679,-66.62609682773287,1.3714236128743948,11,1.1199998855590803,-0.05499982833862482,-1.887499690055849,-2.1249997615814227,0.5900001525878888,4,0.04805083404138366,2.519996643066442,11.210000038146973,49.998855617012985,11.470000267028807,-1.1463402152978621,12.720000267028807,0.04805083404138366
3688,2005-11-14,10.890000343322754,11.210000038146973,10.84000015258789,11.029999732971193,425200.0,-0.012692601363348044,-2.0833353201567206,0.7777730682829829,48.89299019598356,69.38614745961526,1.310582435711522,0.16791514683677633,-1.4104011577878524,-1.645559944398281,32.008061545956465,0.36999988555908203,1.7097621416584534,-0.43049969673156774,-3.026175982042293,2.1651765885791576,-1.7283378393869313,0.8673384459237958,2.3172402511596673,2.192991078543036,-65.55778500735249,1.297838142655363,11,1.2299995422363281,0.08499956130981445,-1.6800004243850708,-1.9850003719329834,1.2100000381469727,0,0.06978872830555205,2.444443267070741,11.029999732971193,2.519996643066442,11.210000038146973,49.998855617012985,11.470000267028807,0.06978872830555205
3689,2005-11-15,11.140000343322754,11.239999771118164,10.93000030517578,11.079999923706056,908500.0,0.022956840414912305,1.3846179239919587,-0.42857629427791105,51.78572097603111,66.41421807782085,1.0328053123566487,0.05543477409475628,-1.5950198516688943,-1.8774409128924852,33.09405776601878,0.34999942779541016,1.6072122494812504,-0.26599969863891637,-2.7075556707066184,2.1755562734287857,-1.4867776846727683,0.9547782873949355,1.925205824645996,47.61906924431177,-17.937331975613283,1.2207779860338512,11,0.9799995422363281,-0.16500043869018555,-1.7575002908706665,-2.2350003719329834,1.7199993133544904,1,0.04578090300627413,-2.0833353201567206,10.890000343322754,2.444443267070741,11.029999732971193,2.519996643066442,11.210000038146973,0.04578090300627413
3690,2005-11-16,11.140000343322754,11.199999809265137,11.050000190734863,11.140000343322754,618300.0,0.0,1.5000158947134183,0.0,47.470824340067615,62.74566552519398,0.9842448896957201,0.21117808794756776,-1.5392514227441225,-1.850196323415588,34.74594382364924,0.14999961853027344,1.4226886067271742,-0.3579997062683109,-2.595569787299345,1.8795703747627233,-1.476784746783828,0.7607853342472062,1.7916934637231439,49.18038681677419,-11.9001204315772,1.1187850405155173,11,0.9799995422363281,-0.16500043869018555,-1.7500003576278687,-2.2350003719329834,2.619999885559082,2,0.07719924866902939,1.3846179239919587,11.140000343322754,-2.0833353201567206,10.890000343322754,2.444443267070741,11.029999732971193,0.07719924866902939
3691,2005-11-17,11.279999732971193,11.300000190734865,10.960000038146973,11.0600004196167,153000.0,0.01256726977861855,1.6153834867769283,100.0,42.67515214246727,58.565620479459454,0.6456364944247781,0.2535074284489891,-1.6239295277967205,-1.9700036910157355,36.53333741785938,0.3400001525878924,1.2601686105637828,-0.32550029754638565,-2.2716649413055148,1.6206643462127435,-1.2985826194259502,0.6475820243331789,1.5261924548072248,95.6520747597674,37.28987225475376,0.9730823218795648,11,0.8400001525878888,-0.3049998283386248,-1.9724999666214007,-2.3749997615814227,5.310000419616697,3,0.06028371642493524,1.5000158947134183,11.140000343322754,1.3846179239919587,11.140000343322754,-2.0833353201567206,10.890000343322754,0.06028371642493524
3692,2005-11-18,11.229999542236328,11.449999809265135,10.920000076293944,11.149999618530273,405400.0,-0.0044326411275272815,1.03845871694239,0.3636371517994127,34.83411261946357,53.525187248326375,0.46729985587654,0.5050328838404887,-1.5154694227749381,-1.898140852629016,38.755775385671434,0.5299997329711914,1.0839083173618675,-0.4870004653930664,-2.0153032879411086,1.0413023571549758,-1.2511518766670875,0.2771509458809547,1.4582211234306577,63.93436215568057,9.343998527548074,0.7641514112740215,11,0.7500004768371582,-0.1399998664855957,-1.957499623298645,-2.3249995708465576,5.600000381469727,4,0.018699915111942467,1.6153834867769283,11.279999732971193,1.5000158947134183,11.140000343322754,1.3846179239919587,11.140000343322754,0.018699915111942467
3693,2005-11-21,11.270000457763672,11.479999542236328,11.050000190734863,11.109999656677246,265700.0,0.0035619694708712846,-2.0714268684370967,2.0000119209403238,40.15957811074087,49.415934503097105,0.1586679139065268,0.495143806509434,-1.4998536131113376,-1.9118327760345455,38.32972123806858,0.42999935150146484,0.7937316176951015,-0.4499995708465576,-1.9743423858394227,1.0743432441463074,-1.2121709783429893,0.312171836649874,1.307326977118569,62.50012772436073,8.662512216581618,0.7621714074964325,11,-0.1100006103515625,-0.11500072479248047,-1.9975005388259888,-2.3650004863739014,5.1399993896484375,0,0.031055848587326684,1.03845871694239,11.229999542236328,1.6153834867769283,11.279999732971193,1.5000158947134183,11.140000343322754,0.031055848587326684
3694,2005-11-22,11.40999984741211,11.470000267028807,11.229999542236328,11.239999771118164,374600.0,0.012422305586686555,-1.5263163178236023,1.062495157146859,40.789476656187176,46.631025545355456,-0.20863729992226965,0.40754281710845675,-1.575337553811174,-2.028114426752868,37.729328942769875,0.2400007247924787,0.48794196449740745,-0.3300001621246338,-1.8253403097118355,1.165339985462568,-1.0776702359182337,0.41766991166896617,1.06308795053247,87.5000425747869,34.043782604586035,0.7476700737936006,11,-0.25,-0.25500011444091797,-2.1899999380111694,-2.504999876022339,4.489999771118164,1,0.060473316677047695,-2.0714268684370967,11.270000457763672,1.03845871694239,11.229999542236328,1.6153834867769283,11.279999732971193,0.060473316677047695
3695,2005-11-23,11.359999656677244,11.449999809265135,11.229999542236328,11.359999656677244,197100.0,-0.004382137721606116,1.4444432670707217,0.0,22.818798389762804,41.97603503491844,-0.19655106512495557,0.5171354925047744,-1.4487894979751115,-1.9611526622693685,37.096490701790685,0.22000026702880682,0.15278782950253245,-0.40100035667419576,-1.8604003648972807,1.0583996515488892,-1.1307003607857382,0.3286996474373467,1.0151028825459338,78.57142857142833,27.786823405367308,0.7297000041115426,11,-0.19999980926513494,-0.2049999237060529,-2.2449997663497907,-2.454999685287474,4.539999961853029,2,0.1320422575117175,-1.5263163178236023,11.40999984741211,-2.0714268684370967,11.270000457763672,1.03845871694239,11.229999542236328,0.1320422575117175
3696,2005-11-25,11.3100004196167,11.350000381469727,11.229999542236328,11.279999732971193,75500.0,-0.004401341423558636,1.1818213344430573,100.0,21.9269105095252,39.03928488224769,-0.14625533770914423,0.590312114646256,-1.3135080311040284,-1.8954280928755907,36.14126537573254,0.1300001144409162,-0.16459703412226823,-0.4464996337890632,-1.9111320956575462,1.0181328280794197,-1.1788158647233047,0.28581659714517826,0.9729959764083613,69.64298486721785,21.490255708521516,0.7323162309342415,11,-0.15000057220458984,-0.1550006866455078,-2.2150005102157593,-2.4050004482269287,4.609999656677246,4,0.216622433100508,1.4444432670707217,11.359999656677244,-1.5263163178236023,11.40999984741211,-2.0714268684370967,11.270000457763672,0.216622433100508
3697,2005-11-28,10.739999771118164,11.279999732971193,10.649999618530273,11.279999732971193,398000.0,-0.050397933452760446,1.3333339220212157,-17.99958675058921,16.33237055031661,35.42143825495136,0.42273820392253825,1.1209090575322822,-0.6817882824467567,-1.3107812601669426,34.190663224553354,0.6600008010864258,-0.35172990675114946,-0.9550002574920651,-2.4837768307090897,0.5737763157249596,-1.7193885441005783,-0.19061197088355186,1.4564168503006663,10.843392874788297,-31.906069284576656,0.7643882866085125,11,0.3249998092651367,0.41499996185302734,-1.6449998617172241,-1.8349997997283936,5.710000991821289,0,0.5446927845567981,1.1818213344430573,11.3100004196167,1.4444432670707217,11.359999656677244,-1.5263163178236023,11.40999984741211,0.5446927845567981
3698,2005-11-29,10.579999923706056,11.039999961853027,10.449999809265137,10.869999885559082,229500.0,-0.014897565253434775,-1.145454356296069,0.5370370043321492,17.378040891115745,31.598362689960766,0.5969117315011196,1.1899119044455748,-0.4635574200104102,-1.1452198535419793,31.658647800140038,0.5900001525878906,-0.5248069405562461,-1.018500089645384,-2.5740845592581056,0.5370843799673377,-1.7962923244517448,-0.24070785483902313,1.4927033374816894,12.745103539065298,-27.176937648327304,0.7777922348063606,11,0.38499975204467596,0.7950000762939435,-1.482499837875368,-1.674999952316286,6.4200000762939435,1,0.5907372443355077,1.3333339220212157,10.739999771118164,1.1818213344430573,11.3100004196167,1.4444432670707217,11.359999656677244,0.5907372443355077
3699,2005-11-30,11.170000076293944,11.210000038146973,10.520000457763672,10.579999923706056,970700.0,0.05576561028756766,1.0597000054088985,-2.034483552404411,44.27480527025202,31.24324945998125,0.012979491814290256,0.5625991444166818,-0.9946848447073968,-1.7282468939259932,29.015852094995765,0.6899995803833008,-0.5263446723488556,-0.3864999294281031,-1.9406627066399,1.167662847783694,-1.1635813180340016,0.3905814591777954,0.7404328397015423,72.00002670288082,28.44631311613125,0.7770813886058986,11,-0.20500040054321111,0.7549996376037615,-1.3400001525878888,-1.830000162124632,5.9599990844726545,2,0.46911367370883017,-1.145454356296069,10.579999923706056,1.3333339220212157,10.739999771118164,1.1818213344430573,11.3100004196167,0.46911367370883017
3700,2005-12-01,10.90999984741211,11.25,10.869999885559082,11.149999618530273,286600.0,-0.023276654172423084,-1.375002980235081,-0.4067791678789667,44.27480527025202,31.42098869640178,0.2647661232504763,0.7674357224353123,-0.6650464848987454,-1.4568068058750256,26.255729027607128,0.38000011444091797,-0.5263888125181033,-0.5865001678466797,-2.1433427769224807,0.9703424412291213,-1.3649214723845802,0.1919211366912208,0.8543897579103419,51.11108285411229,3.206011681911434,0.7784213045379005,12,0.05499982833862305,1.0149998664855957,-1.0,-1.4900000095367432,5.809999465942383,3,0.45737853720518706,1.0597000054088985,11.170000076293944,-1.145454356296069,10.579999923706056,1.3333339220212157,10.739999771118164,0.45737853720518706
3701,2005-12-02,10.800000190734863,10.90999984741211,10.619999885559082,10.829999923706056,250000.0,-0.010082461797956688,2.0526379191784327,0.12499900658831375,45.490203704894896,32.60499881700526,0.3347165077438472,0.743880505638856,-0.4839615998969542,-1.336529478296054,22.73513869854173,0.28999996185302734,-0.5681990559527996,-0.5874998569488525,-2.006140876056728,0.8311411621590228,-1.296820366502791,0.12182065260508601,0.8329504349818571,42.168724535169815,-10.678140719865652,0.7093205095539379,12,0.16499948501586914,1.1249995231628418,-0.8325004577636719,-1.380000352859497,5.490000724792484,4,0.47222216090057234,-1.375002980235081,10.90999984741211,1.0597000054088985,11.170000076293944,-1.145454356296069,10.579999923706056,0.47222216090057234
3702,2005-12-05,10.460000038146973,10.829999923706056,10.149999618530273,10.800000190734863,618500.0,-0.03148149505400666,2.400004768376108,11.333439298088784,42.1818126331676,32.82969154171934,0.6191120751066848,0.9315969057996689,-0.07600620022419236,-0.9916371751448327,19.288621176327847,0.680000305175783,-0.5922485433058835,-0.8005000114440914,-2.0568184676664494,0.4558184447782665,-1.4286592395552713,-0.17234078333291158,1.0546555059245897,28.181846555589658,-29.788824607455084,0.6281592281111791,12,0.34999990463256836,1.3149995803833008,-0.46000027656555176,-1.0400002002716064,5.380000114440918,0,0.5219885294679436,2.0526379191784327,10.800000190734863,-1.375002980235081,10.90999984741211,1.0597000054088985,11.170000076293944,0.5219885294679436
3703,2005-12-06,10.579999923706056,10.829999923706056,10.5,10.550000190734863,359900.0,0.011472264351955141,-4.07691743388478,-0.08823446914024016,39.312968624477655,32.66563509375162,0.43688579631388613,0.6470891484865664,-0.13299243324354926,-1.1058377754395874,15.60334009344353,0.3699998855590838,-0.6000157203682797,-0.5550001144409169,-1.5062431835356147,0.3962429546537809,-1.0306216489882658,-0.079378579893568,0.7708969093005518,39.09092327779499,-19.35516270423897,0.47562153454734846,12,0.21999979019164861,1.194999694824217,-0.26999974250793635,-0.849999666213991,5.5499992370605415,1,0.554820499202537,2.400004768376108,10.460000038146973,2.0526379191784327,10.800000190734863,-1.375002980235081,10.90999984741211,0.554820499202537
3704,2005-12-07,10.4399995803833,10.81999969482422,10.40999984741211,10.550000190734863,370600.0,-0.013232546723281557,-3.8235254518731487,-3.6667196490445106,37.318827809970045,34.27674947377464,0.47474635330134163,0.6403506069036435,0.04164696374175847,-0.959036970424691,12.485440360140846,0.40999984741211115,-0.5731599311578339,-0.5810004234313961,-1.23134135305936,0.06934050619656773,-0.906170888245379,-0.2558299586174133,0.7667895868861478,26.363623753071263,-31.88080131703772,0.32517046481398226,12,0.3100004196166992,1.3350000381469727,0.2050004005432129,-0.40999960899353205,5.510000228881834,2,0.6283525558701077,-4.07691743388478,10.579999923706056,2.400004768376108,10.460000038146973,2.0526379191784327,10.800000190734863,0.6283525558701077
3705,2005-12-08,10.699999809265137,10.75,10.369999885559082,10.460000038146973,405800.0,0.024904237483914793,1.2352937876560939,-2.1818039950062422,39.93056061458986,36.27715504100404,0.12435713368854806,0.33698342338687226,-0.18159070605679162,-1.2120928551585006,12.308466716587736,0.38000011444091797,-0.5787142169878745,-0.2825001716613773,-0.9117479507965704,0.34674760747381583,-0.5971240612289748,0.03212371790622015,0.37997461215561046,72.36842435482697,18.076901105507154,0.3146238895675969,12,0.014999866485595703,1.0749998092651367,-0.004999876022338867,-0.669999837875368,5.070000648498535,3,0.6009345295439839,-3.8235254518731487,10.4399995803833,-4.07691743388478,10.579999923706056,2.400004768376108,10.460000038146973,0.6009345295439839
3706,2005-12-09,11.489999771118164,11.779999732971193,10.760000228881836,10.800000190734863,506100.0,0.07383177345189917,-1.6493510675585845,2.875000993411694,53.59116254979786,40.41702081872418,-0.7123343628684591,-0.45425394685697995,-0.9284364361704007,-2.002140187757078,11.943977055870919,1.0799999237060565,-0.580680073059149,0.49349980354309153,-0.16865861514413893,1.155658222230322,0.1624205941994763,0.8245790128867068,-1.3400001525878906,82.20859254647984,27.933211440575974,0.3310792093436149,12,-0.5250000953674316,0.2849998474121094,-0.7749998569488525,-1.4599997997283953,4.979999542236328,4,0.45517838524093923,1.2352937876560939,10.699999809265137,-3.8235254518731487,10.4399995803833,-4.07691743388478,10.579999923706056,0.45517838524093923
3707,2005-12-12,11.5600004196167,11.739999771118164,11.3100004196167,11.600000381469727,594300.0,0.006092310695644532,1.6875065192836685,-0.057970994461774915,53.972601594386454,44.483083119087595,-0.7306179051044825,-0.5085879762359422,-0.952290176889143,-2.0725799980438424,11.722392334387164,0.42999935150146484,-0.5209689590571536,0.5370004177093506,-0.17159655082250147,1.2455973862412026,0.18270193344342367,0.8912989019752775,-1.3774007987976074,84.39721013032188,29.874925647699477,0.3542984842659264,12,-0.5950007438659668,0.21499919891357422,-0.44500041007995605,-1.2400004863739014,3.939999580383301,0,0.4091695782193996,-1.6493510675585845,11.489999771118164,1.2352937876560939,10.699999809265137,-3.8235254518731487,10.4399995803833,0.4091695782193996
3708,2005-12-13,11.649999618530273,11.75,11.529999732971193,11.649999618530273,198000.0,0.007785397547291684,1.1999942779759116,-0.0,53.33332980120661,45.48958584474922,-0.7296013960033552,-0.5678442560386863,-1.0009151848572166,-2.1570706432496998,11.585577991308496,0.22000026702880682,-0.4498306571959674,0.5889996528625492,-0.16933377862845234,1.3473330843535507,0.20983293711704754,0.9681663686080508,-1.4354519954681404,90.78013272983542,38.75921964682547,0.3791667157455009,12,-0.684999942779541,0.125,-0.232499361038208,-1.3149993419647217,3.5700006484985334,1,0.35965670997903554,1.6875065192836685,11.5600004196167,-1.6493510675585845,11.489999771118164,1.2352937876560939,10.699999809265137,0.35965670997903554
3709,2005-12-14,11.649999618530273,12.010000228881836,11.5600004196167,11.619999885559082,180600.0,0.0,-5.000050863082938,100.0,54.08450628551936,46.57955262422337,-0.7312520749771334,-0.5561936928334852,-0.9715831346084016,-2.144959637076976,11.555391172788209,0.4499998092651367,-0.2897270559147138,0.5634996891021729,-0.23902988229885302,1.3660292605031987,0.1622349034016608,0.9647644748026849,-1.4041429532699592,78.04874786659029,28.172378837097362,0.40126478570051255,12,-0.5699996948242188,-0.014999866485595703,-0.1099996566772461,-1.2699997425079346,3.460000038146971,2,0.38454932952191,1.1999942779759116,11.649999618530273,1.6875065192836685,11.5600004196167,-1.6493510675585845,11.489999771118164,0.38454932952191
3710,2005-12-15,12.0,12.079999923706055,11.619999885559082,11.640000343322756,366100.0,0.030042952182850025,-1.2999969005629055,12.000095368280451,58.9610304038698,48.07631114633169,-1.0173624805585355,-0.8837730860026518,-1.2788754140283203,-2.484682611084132,11.56320930329626,0.46000003814697266,-0.11146362304619117,0.8705000877380371,-0.030247584248197512,1.7712477597242717,0.4201262517449198,1.3208739237311544,-1.6835775921948244,93.9393983180649,44.63988833565422,0.45037383599311753,12,-0.8850002288818359,-0.8850002288818359,-0.4550001621246338,-1.6200001239776611,3.270000457763672,3,0.3291666507720945,-5.000050863082938,11.649999618530273,1.1999942779759116,11.649999618530273,1.6875065192836685,11.5600004196167,0.3291666507720945
3711,2005-12-16,11.960000038146973,12.170000076293945,11.949999809265135,12.039999961853027,473600.0,-0.0033333301544189453,-3.399988555951738,-0.22222222222222332,68.37349440851094,50.98649801025873,-0.8890002070287526,-0.8329214701517174,-1.1770536128521112,-2.4310207243423108,11.490644129925528,0.22000026702881037,-0.08495134344724242,0.7965001106262211,-0.1765964652165568,1.769596686468999,0.3099518227048321,1.28304839854761,-1.537762979387745,75.58138116492474,20.532699019051478,0.4865482879213891,12,-0.690000057220459,-0.8000001907348633,-0.38250017166137695,-1.5800001621246338,3.560000419616699,4,0.3185619069786394,-1.2999969005629055,12.0,-5.000050863082938,11.649999618530273,1.1999942779759116,11.649999618530273,0.3185619069786394
3712,2005-12-19,11.4399995803833,11.949999809265135,11.329999923706055,11.9399995803833,235100.0,-0.043478299005443644,1.3846128452481479,6.250005960470162,61.68477394687049,53.47225415719127,-0.24067756911783,-0.3123985067413777,-0.6080586143871827,-1.9034368471231673,10.762998623624128,0.630000114440918,-0.04865989541603888,0.26599965095519984,-0.7146210280650518,1.2466203299754515,-0.22431068855492597,0.7563099904653257,-0.8779414802212955,13.09519484471006,-45.35050102950471,0.49031033951012554,12,-0.1699995994567871,-0.2799997329711914,0.13750028610229492,-1.0399997234344482,4.0,0,0.4396853074711966,-3.399988555951738,11.960000038146973,-1.2999969005629055,12.0,-5.000050863082938,11.649999618530273,0.4396853074711966
3713,2005-12-20,11.619999885559082,11.800000190734865,11.289999961853027,11.390000343322756,232700.0,0.015734292987600762,-1.3720924043221459,-0.4599990844726527,56.88072805857369,55.64579862925834,-0.2879173510320001,-0.4899534650280408,-0.7324164380423568,-2.0729736706003727,9.929079003267871,0.5100002288818377,0.0002294700431217933,0.42849998474121165,-0.5716321361135037,1.428632105595927,-0.07156607568614604,0.9285660451685693,-0.9293064273065212,37.49998645349159,-18.436757614572656,0.5000660604273572,12,-0.34999990463256836,-0.46000003814697266,-0.05750012397766113,-1.2200000286102295,3.5600004196166974,1,0.3339070699357616,1.3846128452481479,11.4399995803833,-3.399988555951738,11.960000038146973,-1.2999969005629055,12.0,0.3339070699357616
3714,2005-12-21,12.100000381469727,12.109999656677244,11.670000076293945,11.670000076293945,254900.0,0.04130813258502464,-1.046508223771749,1.8695702652049304,67.04871005363526,58.65892634470782,-0.5673463360030517,-0.9650911074933077,-1.1503719331455606,-2.5431260397674755,9.24535109557662,0.4899997711181623,0.10698977300597434,0.874000453948975,-0.2025516535603682,1.9505525614583181,0.3357244001943034,1.4122765077036465,-1.2909623937738548,92.04549025897673,34.03193300348858,0.5382760537546719,12,-0.6350002288818359,-0.9400005340576172,-0.5525004863739014,-1.6650006771087646,3.1299991607666016,2,0.25785122208236744,-1.3720924043221459,11.619999885559082,1.3846128452481479,11.4399995803833,-3.399988555951738,11.960000038146973,0.25785122208236744
3715,2005-12-22,12.859999656677244,12.90999984741211,12.100000381469727,12.100000381469727,499800.0,0.06280985547499673,-1.1315795747863329,1.7674389205301497,74.87921280890166,61.024265262386024,-1.1049224078212792,-1.6937939618334674,-1.8175834662298946,-3.2937076721982894,8.941983035324395,0.8099994659423828,0.2441564696744578,1.5589997291564917,0.2576174455552813,2.860382012757702,0.9083085873558865,2.209690870957097,-1.9420847018935259,96.9135682551231,35.37162100561896,0.6506911418006053,12,-0.759999752044676,-1.329999923706053,-1.3124997615814191,-2.3549997806549055,2.9100008010864276,3,0.17496112442209455,-1.046508223771749,12.100000381469727,-1.3720924043221459,11.619999885559082,1.3846128452481479,11.4399995803833,0.17496112442209455
3716,2005-12-23,13.760000228881836,13.829999923706055,12.789999961853027,12.84000015258789,673300.0,0.06998449426375286,-1.0392146963016153,1.2105275706253,85.10637218567258,64.48357310586226,-1.8428569674223656,-2.530579763257407,-2.6175831912474727,-4.175448755452425,8.980964166963531,1.0399999618530273,0.43986605746916396,2.3365003108978275,0.6325694500380852,4.04043117175757,1.4845348804679563,3.1884657413276987,-2.6428767848352788,97.24410646159414,30.18182822226443,0.8519654304298714,12,-1.200000286102295,-1.7700004577636719,-2.2125003337860107,-3.2400004863739014,1.9200000762939435,4,0.10973838690150517,-1.1315795747863329,12.859999656677244,-1.046508223771749,12.100000381469727,-1.3720924043221459,11.619999885559082,0.10973838690150517
3717,2005-12-27,16.59000015258789,16.709999084472653,14.630000114440918,14.9399995803833,2246300.0,0.20566859568548312,1.2010589325802203,1.7934787341011103,90.55329828377272,68.61912515948072,-4.340798116658547,-5.164634492538102,-5.322629358882029,-6.967354078073598,10.868448519458692,2.9499988555908168,0.7022326597584794,4.874000215530396,2.0342269184800923,7.713773512580699,3.454113567005244,6.293886864055548,-5.1473315309821945,97.7859972083028,26.06252445475485,1.4198866485251516,12,-2.5900006294250506,-3.1600008010864276,-5.042500257492065,-6.070000410079956,-0.399999618530277,1,-0.06449666576147128,-1.0392146963016153,13.760000228881836,-1.1315795747863329,12.859999656677244,-1.046508223771749,12.100000381469727,-0.06449666576147128
3718,2005-12-28,16.829999923706055,17.370000839233402,15.630000114440918,16.59000015258789,1661000.0,0.014466532182685121,1.6363615346045997,0.14545435629606895,92.54327121921845,72.89232126322506,-4.2116417378959135,-5.17786387863649,-5.434889341825961,-7.162048084229852,13.083106337442791,1.740000724792484,0.8858472470422818,4.80149998664856,1.2116060245246132,8.391393948772507,3.0065530055865857,6.596446967710534,-4.649905037298984,90.5263009956358,12.525406090081702,1.7949469810619736,12,-2.49999952316284,-3.069999694824217,-5.295000076293945,-6.31000018119812,-0.939999580383299,2,-0.08259063277622813,1.2010589325802203,16.59000015258789,-1.0392146963016153,13.760000228881836,-1.1315795747863329,12.859999656677244,-0.08259063277622813
3719,2005-12-29,16.40999984741211,16.930000305175778,16.299999237060547,16.829999923706055,557900.0,-0.02495544136648209,1.0322587591791148,-1.7500019868233874,87.22294179516297,76.0325336400354,-3.403324663399289,-4.579986272401648,-4.893264744068643,-6.6853121624910194,15.3428005111442,0.6300010681152308,1.075757025524025,4.119499921798706,0.05935996556213041,8.179639878035283,2.0894299436804182,6.149569899916994,-3.399520008552825,81.78366397659349,2.943468524740709,2.0300699781182887,12,-2.0799994468688947,-2.6499996185302717,-5.252500057220459,-5.890000104904175,-0.9300003051757812,3,-0.07495426896242796,1.6363615346045997,16.829999923706055,1.2010589325802203,16.59000015258789,-1.0392146963016153,13.760000228881836,-0.07495426896242796
3720,2005-12-30,15.899999618530273,16.370000839233402,15.770000457763672,16.270000457763672,623800.0,-0.03107862483997914,1.105258578861938,0.8809542190998224,79.83761213414208,77.30632449843887,-2.5501020370653222,-3.875688486196152,-4.260867673348102,-6.122722117211705,17.355732286023496,0.6399993896484375,1.2733288463522534,3.3599997043609626,-0.9486256933989061,7.668625102120831,1.2056870054810283,5.514312403240897,-2.1919964196111295,67.90390962667401,-10.076040467985237,2.154312698879934,12,-1.5699992179870588,-2.1399993896484357,-4.742499828338623,-5.379999876022339,-0.48999977111816406,4,-0.042138370589211216,1.0322587591791148,16.40999984741211,1.6363615346045997,16.829999923706055,1.2010589325802203,16.59000015258789,-0.042138370589211216
3721,2006-01-03,15.899999618530273,16.190000534057614,15.40999984741211,15.800000190734865,964600.0,0.0,1.2941154196229483,-0.2702681107496846,79.64480064495477,79.30188302044823,-2.1595368466234923,-3.661759229702774,-4.130466824728906,-6.073270835508296,19.338487085970698,0.7800006866455043,1.492548467476503,3.1049997329711907,-1.3704702547949736,7.580469720737353,0.8672647390881103,5.342734726854271,-1.6060767971608474,46.35033460385453,-29.544820617451357,2.2377349938830813,1,-1.5699992179870588,-2.1399993896484357,-4.742499828338623,-5.379999876022339,-0.5899991989135742,1,-0.008176048043114226,1.105258578861938,15.899999618530273,1.0322587591791148,16.40999984741211,1.6363615346045997,16.829999923706055,-0.008176048043114226
3722,2006-01-04,15.920000076293945,16.010000228881836,15.510000228881836,16.010000228881836,590400.0,0.0012578904555671233,10.111092273131861,-0.9000066757584299,79.44827127173292,81.80938782191038,-1.6508206186983259,-3.427464839351458,-4.012954510359458,-6.041764624882157,20.622366646027256,0.5,1.6862512600314403,2.852000188827514,-1.6893773447775118,7.393377722432538,0.5813114220250029,5.122688955630025,-1.1339047720662823,26.02040667377052,-46.009403157110825,2.270688766802512,1,-1.3999996185302717,-2.1599998474121076,-4.762500286102295,-5.400000333786011,-0.5900001525878906,2,-0.015075362435176265,1.2941154196229483,15.899999618530273,1.105258578861938,15.899999618530273,1.0322587591791148,16.40999984741211,-0.015075362435176265
3723,2006-01-05,16.450000762939453,16.700000762939453,15.779999732971193,15.800000190734865,691600.0,0.03329150025788752,-1.6666639023992544,-7.222216335353687,80.84832611826243,83.34267849575784,-1.5909387448350891,-3.6840339614971658,-4.467694361974415,-6.5101072805904465,22.11441013297065,0.9200010299682599,1.8887060693253375,3.088500833511352,-1.533858159752345,7.710859826775049,0.7773213368795044,5.3996803301432,-1.2504805731108721,68.42109225792382,-2.729740787940969,2.311179496631848,1,-1.7150001525878888,-2.6900005340576154,-5.340001106262207,-5.9300010204315186,-1.460000991821289,3,-0.01580548430536244,10.111092273131861,15.920000076293945,1.2941154196229483,15.899999618530273,1.105258578861938,15.899999618530273,-0.01580548430536244
3724,2006-01-06,17.0,17.34000015258789,15.9399995803833,16.569999694824222,664600.0,0.03343460252595554,1.5225221664719224,0.6615383486776913,81.32831511114605,84.05924541822944,-1.5341052503782606,-3.9182674031617104,-4.928042431362856,-7.002288542778601,23.650845315035994,1.4000005722045898,2.1988092959350602,3.310500049591065,-1.3696101795694524,7.990610278751582,0.9704449350108071,5.650555164171324,-1.489999771118164,82.3834145685835,13.532098168734066,2.340055114580259,1,-1.9199995994567853,-3.2399997711181623,-5.830000162124634,-6.420000076293945,-1.6899995803833008,4,-0.06529409745160264,-1.6666639023992544,16.450000762939453,10.111092273131861,15.920000076293945,1.2941154196229483,15.899999618530273,-0.06529409745160264
3725,2006-01-09,17.129999160766598,17.68000030517578,16.670000076293945,16.879999160766598,889000.0,0.007647009456858811,-2.014934295930251,0.5813949362147632,82.03221008155391,83.71767185110514,-1.111604727153022,-3.733253742991131,-4.962774734599398,-7.068815672930285,25.258630081134115,1.010000228881836,2.5645970651467724,3.118999242782589,-1.5798019477955592,7.817800433360738,0.7695986474935168,5.468399838071663,-1.3499994277954048,75.77087958162679,7.449864442357381,2.3494005952890737,1,-0.9749989509582484,-3.2149991989135707,-5.684999465942379,-6.364999294281002,-1.5499992370605433,0,-0.09632222413117908,1.5225221664719224,17.0,-1.6666639023992544,16.450000762939453,10.111092273131861,15.920000076293945,-0.09632222413117908
3726,2006-01-10,16.719999313354492,17.100000381469727,16.149999618530273,16.989999771118164,552600.0,-0.023934609894852854,2.8775408521537393,-1.0800018310546875,83.16582730947033,82.89684174284933,-0.2654928789199573,-3.0686784323009473,-4.47513751241231,-6.594688477206157,27.186782003678278,0.9799995422363246,2.87937317564392,2.4474994182586673,-2.2426822909084763,7.137681127425809,0.10240856367509821,4.792590272842238,-0.7799997329711914,55.76032451294491,-18.738944456277927,2.345090854583571,1,-0.17499923706054688,-2.804999351501465,-5.274999618530273,-5.9549994468688965,-1.0099992752075195,1,-0.07834925357299916,-2.014934295930251,17.129999160766598,1.5225221664719224,17.0,-1.6666639023992544,16.450000762939453,-0.07834925357299916
3727,2006-01-11,16.290000915527347,16.770000457763672,15.960000038146973,16.649999618530273,767500.0,-0.025717608581700024,1.6999996821087633,1.3333262690911014,78.44093844826588,81.32991587941014,0.13128101430612205,-2.3886167528370503,-3.98927328020989,-6.1012944065023795,29.1217280213216,0.8100004196166992,3.107910023079974,1.7810009956359902,-2.8092308053490953,6.371232796621076,-0.5141149048565516,4.076116896128532,1.389999389648434,26.842159419162442,-50.17527131856782,2.2951159004925428,1,0.254999160766598,-2.37500095367432,-4.8450012207031286,-5.525001049041752,-1.2000007629394567,2,-0.060159634182495925,2.8775408521537393,16.719999313354492,-2.014934295930251,17.129999160766598,1.5225221664719224,17.0,-0.060159634182495925
3728,2006-01-12,15.84000015258789,16.629999160766598,15.699999809265135,16.260000228881836,578400.0,-0.02762435467456137,-1.6571381082391736,1.1666710818414572,72.86063877537936,79.73410443276751,0.476154837451098,-1.695548455774734,-3.504892374756068,-5.590669458259391,31.011859269764706,0.9299993515014631,3.207197730222706,1.1215002059936516,-3.298632123763131,5.541632535750434,-1.0885659588847396,3.331566370872043,1.8056001472473149,7.070722639307543,-65.23485949868105,2.210066164878391,1,0.7049999237060547,-1.815000057220459,-4.547500371932983,-5.075000286102295,-0.5600004196166974,3,-0.032196983836424664,1.6999996821087633,16.290000915527347,2.8775408521537393,16.719999313354492,-2.014934295930251,17.129999160766598,-0.032196983836424664
3729,2006-01-13,16.129999160766598,17.430000305175778,15.81999969482422,15.81999969482422,491100.0,0.01830801801673765,-9.38711860652569,-0.7380938324530643,71.2062276061198,78.7750617074317,0.1589792066061726,-1.7209419072531116,-3.740313621996915,-5.8204568988474925,32.74645210568066,1.6100006103515572,2.9375719514281258,1.1874992370605426,-3.0271761911126767,5.40217466523376,-0.9198384770260652,3.2948369511471505,1.4377771194458049,21.71713352544878,-45.51453151272133,2.1073377140866087,1,0.4150009155273473,-2.1049990653991664,-4.842499494552609,-5.364999294281002,-1.009999275207516,4,-0.07067572529211796,-1.6571381082391736,15.84000015258789,1.6999996821087633,16.290000915527347,2.8775408521537393,16.719999313354492,-0.07067572529211796
3730,2006-01-17,15.949999809265135,16.299999237060547,15.8100004196167,15.979999542236328,359400.0,-0.011159290816287193,-2.161297864682194,-0.09677349888328361,65.66523997471603,77.2217771885163,0.3875745649358091,-1.2963079070674848,-3.5099266162112794,-5.575571904758553,34.45605966472351,0.48999881744384766,2.6069761934242166,0.8099998950958227,-3.188768280407997,4.808768070599642,-1.189384192656087,2.8093839828477325,1.5430654121093763,14.450862909631956,-46.96093385379669,1.9993840877519096,1,0.6450004577636737,-1.9249997138977033,-4.687499999999998,-5.114999771118162,-0.9099998474121076,1,-0.04012535406280504,-9.38711860652569,16.129999160766598,-1.6571381082391736,15.84000015258789,1.6999996821087633,16.290000915527347,-0.04012535406280504
3731,2006-01-18,15.770000457763672,15.81999969482422,15.329999923706055,15.75,619800.0,-0.011285225934416832,7.166735543757934,-0.6666878596178516,40.55299093613098,72.90007937344942,0.6115000463184472,-0.860348202411739,-3.3086393220052397,-5.3291588102392,35.86505550848071,0.6199998855590803,2.3302150260106593,0.4395005226135247,-3.2742546826033454,4.153255727830395,-1.4173770799949104,2.2963781252219597,1.6599998474121058,20.952402577645003,-34.37703297451738,1.8568776026084346,1,0.7349996566772461,-1.5500001907348633,-4.525000810623169,-4.835000514984131,0.22999954223632812,2,-0.012048226286770936,-2.161297864682194,15.949999809265135,-9.38711860652569,16.129999160766598,-1.6571381082391736,15.84000015258789,-0.012048226286770936
3732,2006-01-19,16.469999313354492,16.600000381469727,15.449999809265135,15.760000228881836,612700.0,0.04438800477308846,1.371132216454306,35.49914171275987,46.249990065883054,69.05581981207393,-0.002544422232109156,-1.2271048959786413,-3.9794220489474146,-5.954805783866728,38.820051532066145,1.1500005722045916,2.180926970403835,0.8879993915557858,-2.369681900312969,4.145680683424539,-0.7408412543785907,2.5168400374901623,0.8340009689331005,54.285675360239146,3.2676088139620347,1.6288406459343767,1,0.03500080108642578,-1.984999179840088,-5.099999666213989,-5.494999408721924,1.0300006866455078,3,-0.04614446307786324,7.166735543757934,15.770000457763672,-2.161297864682194,15.949999809265135,-9.38711860652569,16.129999160766598,-0.04614446307786324
3733,2006-01-20,15.5,16.559999465942386,15.329999923706055,16.559999465942386,441800.0,-0.05889492129899365,1.320755022537306,-1.492958919418451,41.49532003915949,64.62993147074211,0.9147181054388724,0.05109818909980035,-2.9937771282487873,-4.9075163454117305,41.95057349008986,1.2299995422363317,2.0082356637339203,-0.2759999275207523,-2.9500811687666157,2.398081313725111,-1.6130405481436831,1.0610406931021803,1.6855602607727,8.09524025776451,-37.41884712853677,1.337040620622932,1,1.005000114440918,-1.0149998664855957,-4.130000352859497,-4.525000095367432,0.870000839233402,4,-0.026451603058845752,1.371132216454306,16.469999313354492,7.166735543757934,15.770000457763672,-2.161297864682194,15.949999809265135,-0.026451603058845752
3734,2006-01-23,15.220000267028807,15.649999618530273,14.350000381469727,15.449999809265135,725100.0,-0.0180644989013673,3.1269872025818644,0.21698080954394477,43.35937376308576,60.33294965757897,1.02328078267219,0.6079975490608547,-2.689134803645784,-4.556498840514399,44.2420141836549,1.2999992370605469,1.8251817286455623,-0.7119996547698992,-2.778031590036635,1.3540322804968365,-1.7450156224032671,0.32101631286346866,1.8542263735198947,38.66666158040356,-3.8493974642387485,1.0330159676333677,1,0.6700000762939453,-0.7350001335144025,-3.850000619888304,-4.2450003623962385,1.550000190734865,0,0.003942146181978856,1.320755022537306,15.5,1.371132216454306,16.469999313354492,7.166735543757934,15.770000457763672,0.003942146181978856
3735,2006-01-24,15.109999656677244,15.229999542236328,14.6899995803833,15.229999542236328,345600.0,-0.007227372432433987,8.000007947293549,0.521739671271963,42.44741155573608,55.808681240497386,0.9125786846186212,0.9435833452232085,-2.5149643401346093,-4.371886350603653,45.461620284637036,0.5399999618530273,1.5561813475976827,-0.9345002651214624,-2.474198909954472,0.6051983797115454,-1.7043495875379673,-0.16465094270495761,1.746288883145139,33.77774556477856,-7.912367958307861,0.7698493224165041,1,0.7800006866455078,-0.62499952316284,-3.752499818801878,-4.134999752044676,2.1899995803833026,1,0.0006618285313737537,3.1269872025818644,15.220000267028807,1.320755022537306,15.5,1.371132216454306,16.469999313354492,0.0006618285313737537
3736,2006-01-25,15.270000457763672,15.460000038146973,15.010000228881836,15.079999923706055,324300.0,0.010589067155651666,-1.727272201832211,-1.5833392938034718,43.94785652178854,51.976116581999904,0.586993996762585,0.9512809358856877,-2.5992311545463256,-4.4533519944374405,45.782847958267475,0.4499998092651367,1.219540934041298,-0.8499994754791267,-2.0222754573168764,0.3222765063586248,-1.4361374663980015,-0.2638614845602518,1.3857850293904974,40.888892279730904,-2.6683571275806557,0.5861379909188755,1,0.6199998855590803,-0.7850003242492676,-4.155000686645508,-4.2950005531311035,1.8799991607666016,2,-0.01506224551510782,8.000007947293549,15.109999656677244,3.1269872025818644,15.220000267028807,1.320755022537306,15.5,-0.01506224551510782
3737,2006-01-26,15.520000457763672,15.630000114440918,15.130000114440918,15.449999809265135,340100.0,0.016371970694532223,2.448276315659663,0.3684234302063036,40.86442708467998,48.420981949699964,0.2417003915471092,0.6503530409724512,-2.763227839648305,-4.6252802114542035,44.29758280457828,0.5,0.8461437888279626,-0.546499490737915,-1.7261025765805122,0.6331035951046822,-1.1363010336592154,0.043302052183383566,0.9513222209357437,52.941201854530426,12.011498748219147,0.5898015429212988,1,0.36999988555908025,-1.0350003242492676,-4.30500054359436,-4.5450005531311035,2.479999542236328,3,0.03092780464424627,-1.727272201832211,15.270000457763672,8.000007947293549,15.109999656677244,3.1269872025818644,15.220000267028807,0.03092780464424627
3738,2006-01-27,15.4399995803833,15.899999618530273,15.329999923706055,15.510000228881836,550800.0,-0.005154695555459998,-2.931032895191179,-0.9999999999999746,33.1168642170977,44.18883046203085,0.28943097069240764,0.6544323206401188,-2.5918667732304925,-4.469115558432275,42.53264341061415,0.5699996948242188,0.47190418404568923,-0.5570003509521477,-1.7107053020149934,0.5967046001106979,-1.1338528264835688,0.0198521245792751,0.8616173145377388,70.32256357626814,33.2056790745313,0.5768524755314225,1,0.03500080108642578,-0.9549994468688965,-4.224999666213989,-4.464999675750732,1.7200002670288086,4,0.13341971992239898,2.448276315659663,15.520000457763672,-1.727272201832211,15.270000457763672,8.000007947293549,15.109999656677244,0.13341971992239898
3739,2006-01-30,15.18000030517578,15.65999984741211,15.119999885559082,15.369999885559082,221400.0,-0.016839331753470632,-2.483866005863551,2.714254574188388,29.4736797723708,40.167545995103595,0.4475679273482367,0.86174024559371,-2.24970435436701,-4.138002290842033,40.56875471470234,0.5399999618530273,0.14127283606927854,-0.755499649047854,-1.9470215689627128,0.43602227086700474,-1.3512606090052852,-0.15973868909042466,0.9654872686691558,40.49592639210816,7.926948590250575,0.5957609599574297,1,0.2950000762939471,-0.5050001144409162,-3.965000391006468,-4.205000400543211,2.1000003814697283,0,0.0783926554765535,-2.931032895191179,15.4399995803833,2.448276315659663,15.520000457763672,-1.727272201832211,15.270000457763672,0.0783926554765535
3740,2006-01-31,15.229999542236328,15.399999618530273,15.0,15.119999885559082,284700.0,0.0032937573159008693,-1.2857158427361233,-0.5789468400684585,33.02959825722904,39.3316134752256,0.31815332900051807,0.7999884678633293,-2.215265426233941,-4.121303662101381,39.286787366769815,0.39999961853027344,-0.1121946499515083,-0.6720004081726074,-1.9046882594828034,0.5606874431375903,-1.2883443338277054,-0.05565648251750943,0.771849056218592,25.555515524764814,-3.911375896287794,0.6163439256550985,1,0.24500083923339844,-0.3399991989135742,-3.917499542236328,-4.25499963760376,1.0699996948242188,1,0.1011162811434474,-2.483866005863551,15.18000030517578,-2.931032895191179,15.4399995803833,2.448276315659663,15.520000457763672,0.1011162811434474
3741,2006-02-01,15.770000457763672,15.920000076293945,15.149999618530273,15.149999618530273,472100.0,0.035456397357714664,-1.4838690822281493,5.636388857581301,44.22221468701452,39.10630509979577,-0.24791890829808771,0.2632457268348105,-2.6673256759768016,-4.5923862086761,38.6328207301335,0.7700004577636719,-0.3579470175509112,-0.1254995346069343,-1.3596019559120371,1.1086028866981685,-0.7425507452594857,0.4915516760456171,-1.4200000762939453,83.69569499010045,51.670371715613854,0.6170512106525511,2,-0.3150005340576154,-0.5350003242492676,-3.955000638961792,-4.7950005531311035,0.9300003051757812,2,0.09701957735477729,-1.2857158427361233,15.229999542236328,-2.483866005863551,15.18000030517578,-2.931032895191179,15.4399995803833,0.09701957735477729
3742,2006-02-02,15.68000030517578,15.979999542236328,15.479999542236328,15.670000076293945,337300.0,-0.0057070481912120385,-1.564094036865503,0.01612937958954857,48.06763351794082,39.83656215299368,-0.3148776043274992,0.35241215289068784,-2.4870056190116436,-4.43201399005927,37.96083485773969,0.5,-0.5368145802261495,-0.20349969863891815,-1.4412609715446525,1.0342615742668144,-0.8223803350917844,0.41538093781394814,-1.2985999298095692,69.38781865387817,32.79289552653013,0.6188806364528663,2,-0.5150003433227521,0.33500003814697443,-3.405000448226927,-4.4900002479553205,0.6199989318847674,3,0.09374995438420153,-1.4838690822281493,15.770000457763672,-1.2857158427361233,15.229999542236328,-2.483866005863551,15.18000030517578,0.09374995438420153
3743,2006-02-03,16.190000534057614,17.020000457763672,15.779999732971193,15.920000076293945,794900.0,0.032525524168101505,-3.5090841624503017,26.999427808511022,50.68808934793593,40.65086388464371,-0.8009351150468369,-0.18768824154946984,-2.9001870418860314,-4.870197501650891,37.12673132611848,1.3400001525878924,-0.5079003141061627,0.3195005416870078,-0.898512599746649,1.5375136831206628,-0.2895060290298197,0.9285071124038353,-1.744656192016599,58.91090417747008,19.589931580387223,0.6090065707168276,2,-0.3350005149841273,-0.17500019073485973,-2.475001096725462,-3.5600008964538574,0.7199993133544957,4,0.11179736913132499,-1.564094036865503,15.68000030517578,-1.4838690822281493,15.770000457763672,-1.2857158427361233,15.229999542236328,0.11179736913132499
3744,2006-02-06,15.890000343322756,16.239999771118164,15.329999923706055,16.219999313354492,476600.0,-0.018529967933217262,3.918919615540257,-1.222216335353716,49.33036303489856,41.415636271217316,-0.442426628942604,0.026234842916760925,-2.509371168804037,-4.496362215816859,35.69047664109979,0.9099998474121094,-0.5707436056045765,0.07500033378601323,-1.0213953011935342,1.1713959687655606,-0.4731974837037587,0.6231981512757869,-1.2901766343383816,44.05941295221629,1.526752608450039,0.5481978174897733,2,0.11999988555908025,0.12499999999999822,-1.8450000286102295,-2.815000057220459,0.7399988174438423,0,0.0799244478696961,-3.5090841624503017,16.190000534057614,-1.564094036865503,15.68000030517578,-1.4838690822281493,15.770000457763672,0.0799244478696961
3745,2006-02-07,15.479999542236328,16.219999313354492,15.380000114440918,15.779999732971193,314800.0,-0.025802441298166334,-2.360003204351815,0.9090943244641447,46.92143466603385,41.746033842800124,0.02858401316508896,0.32283569833080605,-2.009834605657968,-4.008572372903316,34.01404042708616,0.8399991989135742,-0.5405059936730883,-0.25250048637390066,-1.1651915568623359,0.6601905841145328,-0.7088460216181183,0.20384504887031696,-0.734965228325196,17.647046823857963,-26.47460850164603,0.45634553524421706,2,0.5300006866455078,0.5350008010864258,-1.434999227523802,-2.3399991989135724,1.489999771118164,1,0.11627914713420862,3.918919615540257,15.890000343322756,-3.5090841624503017,16.190000534057614,-1.564094036865503,15.68000030517578,0.11627914713420862
3746,2006-02-08,15.40999984741211,15.699999809265135,15.239999771118164,15.479999542236328,178100.0,-0.00452194424381136,-1.2439034602108232,0.23333216773213075,37.009816296229815,41.317743755194556,0.13469574765216485,0.3053151450442737,-1.8476546464293815,-3.8565688316935223,32.9659278394983,0.4600000381469709,-0.503283244592927,-0.257000207901001,-1.051695820291222,0.5376954044892202,-0.6543480140961115,0.1403475982941096,-0.5284675648698247,9.550562399743686,-31.910426682444008,0.3973478061951103,2,0.6000003814697266,0.6050004959106445,-1.3649995326995832,-2.2699995040893537,1.3600006103515625,2,0.057754665701563956,-2.360003204351815,15.479999542236328,3.918919615540257,15.890000343322756,-3.5090841624503017,16.190000534057614,0.057754665701563956
3747,2006-02-09,15.3100004196167,15.850000381469727,15.1899995803833,15.399999618530273,220500.0,-0.0064892555993245615,-2.999994220171025,1.285708446866485,47.04050677212337,42.864815150197416,0.22548630566937788,0.3458635683238036,-1.6363607630200825,-3.6835754827165044,32.184469035766675,0.6600008010864258,-0.4497732175896161,-0.3079996109008789,-1.0606956664426619,0.4446964446409041,-0.6843476386717704,0.06834841687001258,-0.3001600465611318,6.557419765021015,-37.50793543007931,0.3763480277708919,2,0.6999998092651367,0.7049999237060547,-1.265000104904173,-2.1700000762939435,1.1799993515014648,3,0.09079035305196648,-1.2439034602108232,15.40999984741211,-2.360003204351815,15.479999542236328,3.918919615540257,15.890000343322756,0.09079035305196648
3748,2006-02-10,15.329999923706055,15.399999618530273,14.869999885559082,15.25,219000.0,0.0013063033011893044,3.8181944287906506,-0.8888959532059637,51.864399875731486,45.35267293945971,0.21036451561725755,0.30113651161230415,-1.5373807024730528,-3.631160751372967,31.569391063648567,0.5299997329711914,-0.41289655482668586,-0.26250009536743235,-1.018079192593703,0.49307900185884,-0.6402896439805676,0.11528945324570294,1.6900005340576172,33.576647924992464,-10.71011819611143,0.3777895486131361,2,0.6150002479553223,0.6850004196166992,-1.189999580383299,-2.189999580383299,0.9400005340576172,4,0.06327458044239798,-2.999994220171025,15.3100004196167,-1.2439034602108232,15.40999984741211,-2.360003204351815,15.479999542236328,0.06327458044239798
3749,2006-02-13,14.989999771118164,15.649999618530273,14.84000015258789,15.229999542236328,432500.0,-0.02217874457142821,-2.000003532133585,-3.0,48.11321009346908,47.02862981015305,0.581756707943546,0.5811474758369748,-1.0989190942139935,-3.2236607361569014,30.501586595558383,0.8099994659423828,-0.38430803569927896,-0.5455002784729004,-1.302349037449435,0.21134848050363608,-0.9239246579611677,-0.16707589898463304,1.9870006752014149,10.86954418486366,-33.31119853619039,0.37842437948826796,2,0.9400005340576172,1.0250005722045898,-0.7424993515014631,-1.8499994277954084,1.9200000762939453,0,0.12808539730556134,3.8181944287906506,15.329999923706055,-2.999994220171025,15.3100004196167,-1.2439034602108232,15.40999984741211,0.12808539730556134
3750,2006-02-14,15.3100004196167,15.470000267028807,14.65999984741211,15.079999923706055,193100.0,0.021347608631395287,1.9454550498771621,-0.9583363135684143,50.5988016258143,47.737139470019684,0.30653278780283344,0.22212999892951402,-1.3063279227613673,-3.467388268446509,29.293117894605203,0.8100004196166974,-0.30145268182186236,-0.193499660491943,-0.9304143210144495,0.5434150000305635,-0.5619569907531972,0.17495766976931115,1.581520014953611,54.62187231027901,9.610621282470653,0.36845733026125355,2,0.5299997329711914,0.7049999237060547,-0.890000104904173,-1.949999809265135,1.759999275207523,1,0.08621807347951371,-2.000003532133585,14.989999771118164,3.8181944287906506,15.329999923706055,-2.999994220171025,15.3100004196167,0.08621807347951371
3751,2006-02-15,15.579999923706055,15.649999618530273,15.020000457763672,15.239999771118164,183400.0,0.017635499457165693,1.6249990065883064,1.4782583456688767,50.892849033383136,48.051052305068836,0.007540337656072538,-0.06622932054172104,-1.4547306293964315,-3.658131597302363,28.78185518577926,0.6299991607666016,-0.1627905167172763,0.08599987030029332,-0.6412849207836864,0.8132846613842712,-0.27764252524169564,0.4496422658422823,1.1776292756347644,77.31089608480805,31.927029059827944,0.36364239554198924,2,0.26000022888183594,0.31000041961669744,-0.5449998378753662,-1.6649999618530273,1.6200008392333984,2,0.08921690606258958,1.9454550498771621,15.3100004196167,-2.000003532133585,14.989999771118164,3.8181944287906506,15.329999923706055,0.08921690606258958
3752,2006-02-16,15.710000038146973,15.789999961853027,15.25,15.609999656677244,233100.0,0.008344038194962655,3.1538422037193268,0.2941186370317233,53.95895117075414,48.41448139649308,-0.1315954651272957,-0.2699252313376146,-1.4481553730504668,-3.7076343181252938,27.78601262327119,0.5399999618530273,-0.04544014649832562,0.2539999485015869,-0.322318957723958,0.8303188547271318,-0.034159504611185554,0.5421594016143594,0.921771400078125,92.9203614509689,48.597075929181614,0.2881594531127724,2,-0.26000022888183594,0.18000030517577947,-0.48000001907348633,-1.7950000762939453,1.1799993515014648,3,0.06747297371373717,1.6249990065883064,15.579999923706055,1.9454550498771621,15.3100004196167,-2.000003532133585,14.989999771118164,0.06747297371373717
3753,2006-02-17,15.09000015258789,15.789999961853027,15.039999961853027,15.779999732971193,281100.0,-0.039465301340140035,1.1126759428278994,-6.899969482538185,48.806364168967825,48.35625930027856,0.3530915495593945,0.33495700021591013,-0.6998372280996179,-3.0137571946366073,26.784688303763772,0.75,-0.040916945678482364,-0.34549994468688894,-0.9439710680315585,0.25297117865777885,-0.6447355063592237,-0.046264383014554156,1.4234649901884282,38.053120498003615,-6.4752870385663,0.29923556167233417,2,0.34999942779541016,0.8000001907348615,0.1399998664855957,-1.1750001907348633,1.1499996185302734,4,0.0927766470757907,3.1538422037193268,15.710000038146973,1.6249990065883064,15.579999923706055,1.9454550498771621,15.3100004196167,0.0927766470757907
3754,2006-02-21,15.279999732971193,15.600000381469727,14.81999969482422,15.0600004196167,449600.0,0.012591092012064653,-1.2285709614661562,-0.3188397784709983,50.63938849732424,48.76936528153304,0.07539202550542967,0.15777195253775567,-0.7521517728084728,-3.1419161000498317,26.88904969202052,0.780000686645506,-0.049433359079200656,-0.1585003376007066,-0.7530114938299004,0.43601081862848723,-0.4557559157153044,0.1387552405138912,1.122257492083273,54.867240952965446,7.610942813106234,0.297255578114597,2,-0.024999618530275214,0.610000610351559,0.005000352859495294,-1.3649997711181658,0.9700002670288068,1,0.06479062448255513,1.1126759428278994,15.09000015258789,3.1538422037193268,15.710000038146973,1.6249990065883064,15.579999923706055,0.06479062448255513
3755,2006-02-22,15.119999885559082,15.399999618530273,14.979999542236328,15.399999618530273,498500.0,-0.01047119438535482,2.0000034059829495,-1.2727300312979446,40.79319233180953,49.18974039659746,0.19998635838423695,0.33577475153862224,-0.46186920161968814,-2.921176510710268,26.99905089937727,0.4200000762939453,-0.11888820702591296,-0.31900019645690847,-0.9123637650226293,0.27436337210881234,-0.6156819807397689,-0.022318412174048063,1.177721896836843,30.92784620088689,-11.235008824744313,0.2966817842828608,2,0.13500022888183594,0.5650005340576172,0.16500020027160645,-1.2049999237060547,1.4100008010864258,2,0.11838624175934243,-1.2285709614661562,15.279999732971193,1.1126759428278994,15.09000015258789,3.1538422037193268,15.710000038146973,0.11838624175934243
3756,2006-02-23,15.039999961853027,15.170000076293945,14.9399995803833,15.100000381469727,314100.0,-0.005291000285156167,1.3000071525641943,0.2142874172771891,40.90908475158544,48.50847128320435,0.24806951510793418,0.4191501720262405,-0.27529796914170923,-2.7820417797514185,26.908501060048252,0.23000049591064453,-0.16784045722836893,-0.38750009536743235,-1.0031515266286881,0.2281513358938252,-0.6953258109980602,-0.07967437973680447,1.1594585044438688,22.680433656238705,-15.376106623624722,0.30782571563062866,2,0.18499994277954102,0.6450004577636719,0.2700002193450928,-1.125,1.5899991989135707,3,0.13497338684308646,2.0000034059829495,15.119999885559082,-1.2285709614661562,15.279999732971193,1.1126759428278994,15.09000015258789,0.13497338684308646
3757,2006-02-24,16.0,16.229999542236328,15.0,15.0,808800.0,0.06382978993230615,-1.4599990844726562,-16.66655010728761,47.60704575667709,48.035431936642745,-0.6747145092431843,-0.5302309193486074,-1.1176308200576486,-3.676085623674009,27.073140196038693,1.2299995422363281,-0.1512929326960819,0.548499965667725,-0.11768424075620132,1.2146841720916512,0.2154078624557627,0.8815920688796872,-1.3400001525878906,83.68797396265923,46.275412559011784,0.33309210321196303,2,-0.5550003051757812,-0.3149995803833008,-0.6374998092651367,-2.0850000381469727,-0.039999961853027344,4,0.07500004768371582,1.3000071525641943,15.039999961853027,2.0000034059829495,15.119999885559082,-1.2285709614661562,15.279999732971193,0.07500004768371582
3758,2006-02-27,17.5,17.639999389648438,16.25,16.329999923706055,818000.0,0.09375,-1.090224765991255,1.1700000762939453,65.57059893524178,49.97514180795082,-2.050121363745376,-1.9689362565525315,-2.483008846344662,-5.104090504156085,27.40873573263327,1.6399993896484375,-0.04054414879634116,1.9454999446868904,0.813004200748825,3.0779956886249558,1.3792520727178577,2.511747816655923,-2.808600158691407,95.03548209932823,56.048627461292085,0.5662478719690323,2,-1.3500003814697266,-1.505000114440918,-2.004999876022339,-3.5850000381469727,-1.7799997329711932,0,-0.03485717773437502,-1.4599990844726562,16.0,1.3000071525641943,15.039999961853027,2.0000034059829495,15.119999885559082,-0.03485717773437502
3759,2006-02-28,16.370000839233402,18.0,16.280000686645508,17.329999923706055,982100.0,-0.06457138061523415,-2.0175442705893376,-0.8205119845064583,57.555192507905495,50.74807412818318,-0.7864909215074292,-0.7854864452366552,-1.2287427873698338,-3.9143230738179735,28.137082955749115,1.7199993133544922,0.003733096384010537,0.7560007572174108,-0.41793394910357407,1.9299354635383956,0.16903340405691836,1.3429681103779032,-1.5606570159912145,46.73206087433235,4.837424626874608,0.5869673531604925,2,0.039999008178707385,-0.1950006484985387,-0.8750007152557409,-2.4550008773803746,-0.6800012588501012,1,-0.00794142098048456,-1.090224765991255,17.5,-1.4599990844726562,16.0,1.3000071525641943,15.039999961853027,-0.00794142098048456
3760,2006-03-01,16.770000457763672,17.030000686645508,16.370000839233402,16.370000839233402,459700.0,0.024434917411342072,-2.3000023841881054,-0.4166666666666645,60.93248534990051,51.863589274462896,-1.0701475516150438,-1.1217080803611612,-1.508548647613999,-4.24731052776707,29.0754915350901,0.6599998474121058,0.04300676434828077,1.0790003299713131,-0.18727336731074828,2.3452740272533763,0.44586348133028153,1.7121371786123447,-1.7692172639160155,59.803942040295546,13.247190735029555,0.6331368486410314,3,-0.3600006103515625,-0.4400005340576172,-1.5825002193450928,-2.8550004959106445,-1.5,2,-0.0310077783881596,-2.0175442705893376,16.370000839233402,-1.090224765991255,17.5,-1.4599990844726562,16.0,-0.0310077783881596
3761,2006-03-02,17.299999237060547,17.34000015258789,16.600000381469727,16.809999465942386,279500.0,0.031603981206304255,1.596483126704479,1.2250005960470183,64.96240441919988,53.086195190956865,-1.4868663622963183,-1.6139543543816757,-1.9084273859659042,-4.697273959665727,29.689332242841378,0.7399997711181641,0.14396610785127706,1.5324991703033444,0.07561168909428417,2.9893866515124063,0.8040554296988134,2.2609429109078754,-2.1192630348437493,76.66664123535156,24.015443782555607,0.7284437406045309,3,-0.8899993896484375,-0.9699993133544922,-2.1124989986419678,-3.3849992752075195,-2.1499996185302734,3,-0.0445085886920461,-2.3000023841881054,16.770000457763672,-2.0175442705893376,16.370000839233402,-1.090224765991255,17.5,-0.0445085886920461
3762,2006-03-03,17.149999618530273,17.940000534057614,16.84000015258789,17.25,442000.0,-0.008670498563314366,-2.0555595292023203,-0.20408250649082868,63.421832850353816,54.710136155555304,-1.2416997185387437,-1.421036726119775,-1.610604208065336,-4.4712904867277,30.407646282935485,1.100000381469723,0.2184990992611695,1.3089995861053474,-0.27231094863642724,2.8903101208471202,0.5183443187344601,2.0996548534762347,-1.8001075884464832,51.42854963030133,-3.4852733621084937,0.7906552673708865,3,-0.7399997711181641,-0.8199996948242188,-1.9624993801116943,-3.234999656677246,-2.739999771118164,4,-0.030320727074642284,1.596483126704479,17.299999237060547,-2.3000023841881054,16.770000457763672,-2.0175442705893376,16.370000839233402,-0.030320727074642284
3763,2006-03-06,18.0,18.0,17.170000076293945,17.170000076293945,745400.0,0.04956270556130593,1.0,-8.299967575196932,70.64472857293114,56.93295171951162,-1.8277101902170259,-2.2435097310542815,-2.305658985535885,-5.237836519063126,30.397518234078134,0.8500003814697266,0.3021814683745987,2.0684999942779534,0.21870604324227472,3.9182939453136303,1.143603018760114,2.9933969697957927,-2.4911014917212366,100.0,37.88255335385377,0.9248969755178386,3,-1.5300002098083496,-1.6700000762939453,-2.812499761581421,-4.085000038146973,-4.079999923706055,0,-0.11333333121405709,-2.0555595292023203,17.149999618530273,1.596483126704479,17.299999237060547,-2.3000023841881054,16.770000457763672,-0.11333333121405709
3764,2006-03-07,17.15999984741211,18.0,17.030000686645508,18.0,384700.0,-0.04666667514377165,1.309521755123728,-1.0120484696398329,61.8437914981302,59.271907182436145,-0.7744264932093685,-1.373928014651396,-1.332753679526217,-4.318578992128716,30.95094678189898,0.9699993133544922,0.35176319714138593,1.164999866485596,-0.7642813518988802,3.0942810848700724,0.20035925729335702,2.129640475677835,-1.5016352496300716,48.46622177444351,-13.996279921788272,0.9646406091922386,3,-0.690000057220459,-0.8299999237060547,-2.179999589920044,-3.244999885559082,-3.2699995040893537,1,-0.08391606020908371,1.0,18.0,-2.0555595292023203,17.149999618530273,1.596483126704479,17.299999237060547,-0.08391606020908371
3765,2006-03-08,17.280000686645508,17.440000534057614,16.299999237060547,17.010000228881836,324600.0,0.0069930559615649646,2.8644101768338364,-0.3214290579970118,61.09661370826274,61.514965955400285,-0.6211278090165955,-1.4252355920113757,-1.3402155254159513,-4.3476010560346126,31.091477818113145,1.1400012969970668,0.48430449912294726,1.1950006484985352,-0.7999455847305654,3.189946881727634,0.19752753188398486,2.1924737651130854,-1.481137964730392,57.647118221903085,-2.815830335994505,0.9974731166145494,3,-0.7800006866455078,-0.9500007629394531,-2.205000400543213,-3.3650007247924805,-3.0500011444091797,2,-0.0920139492523867,1.309521755123728,17.15999984741211,1.0,18.0,-2.0555595292023203,17.149999618530273,-0.0920139492523867
3766,2006-03-09,16.299999237060547,17.280000686645508,16.239999771118164,17.280000686645508,414400.0,-0.05671304459740767,1.12244770855756,-3.6296288447138276,53.466505576753924,62.16601704651994,0.6217881389392481,-0.3954118798149473,-0.2857566221363257,-3.2839505986061255,31.414560199884356,1.0400009155273438,0.5839251989583687,0.17049922943115092,-1.8006128906071375,2.1416113494694393,-0.8150568305879915,1.1560552894502951,-0.36906827846033785,3.4090601215717853,-50.76100665227557,0.9855560600191439,3,0.8200006484985352,0.030000686645507812,-1.1174988746643066,-2.3849992752075195,-1.7099990844726562,3,-0.06319011211700032,2.8644101768338364,17.280000686645508,1.309521755123728,17.15999984741211,1.0,18.0,-0.06319011211700032
3767,2006-03-10,16.700000762939453,17.120000839233402,16.0,16.219999313354492,488800.0,0.024539972061436766,-1.4347842312038142,-0.48979667304394875,59.71049718062153,61.514894629339906,0.3704843081198028,-0.7230077035194462,-0.6963508044925746,-3.6020777136099618,31.49105360793621,1.120000839233402,0.7630197803146501,0.5010007381439223,-1.4463256714266954,2.4483271477145383,-0.4726624666413848,1.4746639429292312,1.2999992370605469,35.000038146972656,-20.332603842327742,0.9736632047853081,3,0.2999992370605469,-0.37000083923339844,-1.3550007343292236,-2.785000801086426,-1.580000877380371,4,-0.09281443554475355,1.12244770855756,16.299999237060547,2.8644101768338364,17.280000686645508,1.309521755123728,17.15999984741211,-0.09281443554475355
3768,2006-03-13,16.299999237060547,17.069999694824222,16.229999542236328,16.850000381469727,408600.0,-0.023952186084122085,-1.4347811664671888,-1.1458322571416082,55.99999506333461,61.34209491327647,0.6508037834462748,-0.25993737300043307,-0.3195454790846206,-3.12297394693236,32.06256712222045,0.8400001525878942,0.9559981615255122,0.05249924659728933,-1.8515338923498526,1.9565323855444312,-0.8995173228762816,1.0045158160708603,1.660000762939454,14.999961853027344,-38.72301696180515,0.952016569473571,3,0.7000007629394531,0.030000686645507812,-0.7099990844726562,-2.3849992752075195,-1.0499992370605469,0,-0.1159508882277267,-1.4347842312038142,16.700000762939453,1.12244770855756,16.299999237060547,2.8644101768338364,17.280000686645508,-0.1159508882277267
3769,2006-03-14,16.90999984741211,17.0,16.180000305175778,16.299999237060547,242000.0,0.03742335207995784,1.0759461886872719,-1.1090897110893019,59.99999573777015,61.2384849563731,0.14020106280310074,-0.7575617722400558,-0.932592355602937,-3.6514381871419825,32.406267480940734,0.8199996948242223,1.0789808186061904,0.5664998531341539,-1.2627165259198918,2.3957162321881995,-0.348108336392869,1.4811080426611767,1.0108001525878905,63.19441041094092,6.315857116599304,0.9146081895270226,3,0.09000015258789062,-0.5799999237060547,-0.9749996662139893,-2.994999885559082,-1.8199996948242188,1,-0.17681843868116598,-1.4347811664671888,16.299999237060547,-1.4347842312038142,16.700000762939453,1.12244770855756,16.299999237060547,-0.17681843868116598
3770,2006-03-15,16.629999160766598,16.930000305175778,16.260000228881836,16.850000381469727,387300.0,-0.01655829031177447,2.5263062791748703,-0.3606573779923514,58.68851604699578,60.54138624835042,0.44505655947116907,-0.3937894296930864,-0.6425130278365572,-3.2886258161929263,33.04859102514987,0.6700000762939418,0.9728459582471984,0.22049922943114808,-1.5458824563524054,1.9868809152146998,-0.6626916134606269,1.1036900723229248,1.2523848392334003,49.21865803194481,-11.490609365198452,0.883190842891776,3,0.370000839233402,-0.2999992370605433,-0.6174988746643031,-2.7149991989135707,-1.6499996185302699,2,-0.1647624146553196,1.0759461886872719,16.90999984741211,-1.4347811664671888,16.299999237060547,-1.4347842312038142,16.700000762939453,-0.1647624146553196
3771,2006-03-16,16.969999313354492,17.219999313354492,16.600000381469727,16.639999389648438,339500.0,0.02044498916091464,-2.024400228882986,-1.4999913302815682,55.68580774606741,59.68182790342971,0.059589660341231365,-0.658053731285321,-0.9682759080781338,-3.540282063100694,33.65454742812587,0.6199989318847656,1.002461771516554,0.4909994125366204,-1.2471169068593397,2.2291157319325805,-0.37805874716136145,1.3600575722346004,0.8747370066455069,79.50818518802248,20.80893493875037,0.8690581596979804,3,0.030000686645507812,-0.6399993896484375,-0.9574990272521973,-3.054999351501465,-2.4499988555908203,3,-0.1614613955206191,2.5263062791748703,16.629999160766598,1.0759461886872719,16.90999984741211,-1.4347811664671888,16.299999237060547,-0.1614613955206191
3772,2006-03-17,16.770000457763672,17.34000015258789,16.700000762939453,17.100000381469727,495600.0,-0.011785436869960919,-1.7234056368321733,-1.0,44.95159610447306,56.82703540693437,0.22352284365498676,-0.39481283174741577,-0.7567150157820173,-3.25012966947806,34.19946027760277,0.6399993896484375,0.9708605749549406,0.2380005359649644,-1.4656871117532155,1.9416881836831443,-0.6138432878941238,1.0898443598240544,1.0378411358363273,50.862088810110414,-3.1069953864643907,0.8518438238590897,3,0.22999954223632812,-0.4400005340576172,-0.757500171661377,-2.8550004959106445,-2.780000686645508,4,-0.1299940516201089,-2.024400228882986,16.969999313354492,2.5263062791748703,16.629999160766598,1.0759461886872719,16.90999984741211,-0.1299940516201089
3773,2006-03-20,16.489999771118164,17.219999313354492,16.229999542236328,16.770000457763672,296500.0,-0.016696522301875127,-1.4749958872853939,0.848487125393752,50.940429780924106,55.61555077168925,0.298159332556196,-0.00479581560597353,-0.48525366104160383,-2.9159757778955804,34.816383978235855,0.9899997711181641,0.8497413243824248,-0.11200013160705424,-1.6754996366883184,1.4514993734742117,-0.8937498841476881,0.6697496209335778,1.2816849906098362,26.7240954069068,-26.997145518538563,0.7817497525406326,3,0.23000049591064453,-0.15999984741210938,-0.47749948501586914,-2.5749998092651367,-2.710000038146971,0,-0.0830806491555327,-1.7234056368321733,16.770000457763672,-2.024400228882986,16.969999313354492,2.5263062791748703,16.629999160766598,-0.0830806491555327
3774,2006-03-21,16.270000457763672,16.829999923706055,16.229999542236328,16.270000457763672,284900.0,-0.013341377586906678,-13.99966622162884,-0.0,45.96774491261274,53.93456534995036,0.42313265921747245,0.30901823850847876,-0.2942569853688113,-2.6393593441476746,35.828010964589076,0.6000003814697266,0.7372836709884929,-0.38149948120117116,-1.8270046704157679,1.0640057080134238,-1.1042520758084677,0.3412531134061254,1.4662506087297693,3.6036841020001376,-47.30961544481999,0.7227525946072975,3,0.39999961853027344,0.05999946594238281,-0.29000020027160645,-2.3550004959106445,-2.0400009155273438,1,-0.0626920976684393,-1.4749958872853939,16.489999771118164,-1.7234056368321733,16.770000457763672,-2.024400228882986,16.969999313354492,-0.0626920976684393
3775,2006-03-22,16.90999984741211,17.8799991607666,16.239999771118164,16.280000686645508,371700.0,0.03933616297736764,-3.6197101371408613,100.0,46.90967457213158,53.20602857165899,-0.3071733678211679,-0.20027099816899252,-0.9606110381242239,-3.217327549219984,37.2650542364813,1.6399993896484375,0.49028391635253143,0.16899991035461426,-1.086403546968853,1.4244033676780798,-0.4587018183071194,0.7967016390163479,-0.9099998474121094,41.212149235615406,-6.177350385416368,0.6277017286617329,3,0.029999732971191406,-0.5799999237060547,-0.9374995231628418,-2.994999885559082,-2.3899993896484375,2,-0.10762860504122063,-13.99966622162884,16.270000457763672,-1.4749958872853939,16.489999771118164,-1.7234056368321733,16.770000457763672,-0.10762860504122063
3776,2006-03-23,17.069999694824222,17.270000457763672,16.770000457763672,16.950000762939453,210200.0,0.009461847951264035,-1.0833353201567206,0.1904747487897459,49.36708975365349,52.05676107977366,-0.38717815054202376,-0.21121997129642622,-1.132432169767787,-3.3210809569327466,38.84947696742967,0.5,0.36945260084811693,0.22749977111816833,-0.7452851320612304,1.200284674297567,-0.25889268047152925,0.7138922227078659,-1.032399711608889,50.90911192671177,3.86402813878577,0.48639245158969896,3,-0.039999961853030896,-0.6599998474121129,-1.1424994468689,-3.154999732971195,-2.8599996566772496,3,-0.12243703514661464,-3.6197101371408613,16.90999984741211,-13.99966622162884,16.270000457763672,-1.4749958872853939,16.489999771118164,-0.12243703514661464
3777,2006-03-24,17.200000762939453,17.280000686645508,16.670000076293945,17.110000610351562,275500.0,0.007615762767391843,3.8800048828125,0.750007947356687,42.857157454182826,50.5964457898679,-0.49036234939693557,-0.26004302605918994,-1.2591253731957828,-3.4026098956410955,39.32103202306746,0.6100006103515625,0.24458876387364725,0.29750080108642507,-0.6017357592492232,1.1967373614220733,-0.15211747908139728,0.7471190812542474,-1.1255527961730962,58.787966361298146,17.679531287012345,0.4496182801678236,3,-0.17000102996826172,-0.7900009155273438,-1.3350005149841309,-3.285000801086426,-2.690000534057617,4,-0.1558139643197186,-1.0833353201567206,17.069999694824222,-3.6197101371408613,16.90999984741211,-13.99966622162884,16.270000457763672,-0.1558139643197186
3778,2006-03-27,16.889999389648438,17.25,16.350000381469727,17.229999542236328,304900.0,-0.018023334856994366,3.7368267831149926,-3.7777730682829653,47.33727743869407,49.18947708997056,-0.0981943618200134,0.002018978574866992,-0.9348430881654473,-3.054069196875435,38.533738244972696,0.8999996185302734,0.25215182900458544,0.017999458312988992,-0.836156978837753,0.872155895463731,-0.409078760262382,0.44507767688836,-0.7794403990020768,40.0,-0.17038292332202332,0.4270782185753712,3,0.16499996185302734,-0.4799995422363281,-1.2199993133544922,-2.97499942779541,-1.5499992370605469,0,-0.1716992139329282,3.8800048828125,17.200000762939453,-1.0833353201567206,17.069999694824222,-3.6197101371408613,16.90999984741211,-0.1716992139329282
3779,2006-03-28,16.239999771118164,16.870000839233402,16.170000076293945,16.809999465942386,345600.0,-0.038484289047911124,1.0289805395842442,1.6764689382804803,40.71428766055771,47.192340602588544,0.4992751954309185,0.6764624580593761,-0.28717013393380064,-2.36093513573741,37.366639595424104,0.7199993133544922,0.15018413823062104,-0.625500106811522,-1.4975329877713364,0.24653277414829056,-1.0615165472914292,-0.18948366633161484,-0.09405197706939816,4.093551596596664,-32.46716646333923,0.4360164404799063,3,0.7849998474121094,0.1700000762939453,-0.5749998092651367,-2.3249998092651367,-1.0699996948242188,1,-0.15147783699615125,3.7368267831149926,16.889999389648438,3.8800048828125,17.200000762939453,-1.0833353201567206,17.069999694824222,-0.15147783699615125
3780,2006-03-29,16.25,16.639999389648438,16.170000076293945,16.25,246700.0,0.0006157776491857447,-4.874997019764919,-0.0,49.460052005062096,46.50058996469907,0.4802018320511543,0.6593108559545762,-0.29362598946701546,-2.3289015675234737,36.13646948462669,0.4699993133544922,0.11254496938152769,-0.5894998550415025,-1.5035188952304104,0.3245191851474072,-1.0465093751359582,-0.13249033494704676,1.6299991607666016,7.207196370884597,-32.1611921777886,0.4570095200944545,3,0.7749996185302734,0.2199997901916504,-0.6774997711181641,-2.2249999046325684,-1.0799999237060547,2,-0.1243077204777644,1.0289805395842442,16.239999771118164,3.7368267831149926,16.889999389648438,3.8800048828125,17.200000762939453,-0.1243077204777644
3781,2006-03-30,16.530000686645508,16.680000305175778,16.25,16.290000915527347,307100.0,0.017230811485877462,-1.6874884516578728,100.0,48.1153001787662,46.852112639620536,0.14664498348199828,0.3358871588412242,-0.5609527881297005,-2.578704948891085,34.663384536135815,0.4300003051757777,-0.014961841976504076,-0.27099924087524485,-1.1680565932280054,0.6260581114775157,-0.7195279170516251,0.1775294353011354,1.3157984924316395,32.43246958553853,-7.179144281635487,0.44852867617638,3,0.4949989318847656,-0.06000089645385742,-1.0600004196166992,-2.505000591278076,-1.0800008773803729,3,-0.12159710498413367,-4.874997019764919,16.25,1.0289805395842442,16.239999771118164,3.7368267831149926,16.889999389648438,-0.12159710498413367
3782,2006-03-31,16.629999160766598,16.809999465942386,16.25,16.59000015258789,330600.0,0.006049514214592877,1.799999999999968,0.16666269301987974,53.91923807556265,47.18309133902482,0.027601455444720813,0.20546858212753705,-0.6694205830227133,-2.6479374127618875,32.821513420240706,0.5599994659423864,-0.11189205682747883,-0.14500074386597106,-1.0295228506737288,0.7395213629417849,-0.58726179726985,0.29726030953790783,1.1822840362548845,42.59251083038515,-0.12684584206409255,0.4422610534038782,3,0.3950004577636754,-0.129999160766598,-1.1749989986419642,-2.6049990653991664,-1.3999996185302699,4,-0.14552009890228224,-1.6874884516578728,16.530000686645508,-4.874997019764919,16.25,1.0289805395842442,16.239999771118164,-0.14552009890228224
3783,2006-04-03,15.960000038146973,16.690000534057614,15.859999656677244,16.549999237060547,462800.0,-0.040288584271265804,-1.101268145465506,-14.750345715513207,38.87587916163307,46.39510625558263,0.6867309883590451,0.7534285402523793,0.015419912765466393,-1.9521929953135384,30.578112859463392,0.8300008773803693,-0.21782660937348552,-0.712999868392945,-1.4629923601874566,0.036992623401566505,-1.087996114290199,-0.33800362249569105,1.8194374964599582,9.90101627570799,-28.979680448124242,0.3749962458972554,4,0.9099993705749512,0.9699997901916504,-0.39499998092651367,-1.739999771118164,-0.7100000381469727,0,-0.09085211815785732,1.799999999999968,16.629999160766598,-1.6874884516578728,16.530000686645508,-4.874997019764919,16.25,-0.09085211815785732
3784,2006-04-04,15.720000267028807,16.149999618530273,15.6899995803833,15.960000038146973,327600.0,-0.015037579608053075,-2.0666552226185253,0.40677982539654617,39.243508305198446,45.54331000370118,0.9392844435399379,0.9275728957949401,0.276804845006815,-1.6816743018095597,28.365790643250655,0.46000003814697266,-0.21492023466166543,-0.8809996604919466,-1.7067919034131958,-0.05520741757069736,-1.293895781952573,-0.4681035390313202,1.982659752460938,2.6786330099069775,-33.45293024497358,0.41289612146062493,4,0.7649998664855975,1.1249995231628436,0.3524994850158709,-1.2350001335144025,-1.1800003051757795,1,-0.024173034859161557,-1.101268145465506,15.960000038146973,1.799999999999968,16.629999160766598,-1.6874884516578728,16.530000686645508,-0.024173034859161557
3785,2006-04-05,15.6899995803833,15.880000114440918,15.5600004196167,15.789999961853027,273400.0,-0.0019084405938866178,1.2857065006369166,0.4166686534900509,33.67346913950577,43.79957437990698,0.8694620630899088,0.8773281612167132,0.33182918886922863,-1.6010603752767842,27.218957982738967,0.31999969482421875,-0.24729998381529938,-0.8315002918243408,-1.6876428477016,0.024642264052916474,-1.2595715697629686,-0.40342901388571306,1.8919008127600563,10.39994079585324,-19.40848088147243,0.42807127793862887,4,0.7300009727478027,1.0900006294250488,0.6025004386901855,-1.044999599456787,-1.969999313354494,2,-0.0331420980239856,-2.0666552226185253,15.720000267028807,-1.101268145465506,15.960000038146973,1.799999999999968,16.629999160766598,-0.0331420980239856
3786,2006-04-06,15.270000457763672,15.739999771118164,15.119999885559082,15.68000030517578,408400.0,-0.026768587243605757,1.3396275983186503,4.09998283392777,31.884055300218535,42.580340807244276,1.1256545552182722,1.2819311488439808,0.767329382608569,-1.1282249892484248,25.88320187573654,0.619999885559082,-0.23672575327842793,-1.1999994754791246,-2.2204017428680984,-0.17959720809015245,-1.7102006091736115,-0.6897983417846376,2.150147937497554,8.875775707031158,-17.51480452755606,0.5102011336944862,4,0.9149994850158691,1.2899994850158691,1.0999994277954102,-0.6250004768371582,-2.280000686645508,3,-0.006548813259457664,1.2857065006369166,15.6899995803833,-2.0666552226185253,15.720000267028807,-1.101268145465506,15.960000038146973,-0.006548813259457664
3787,2006-04-07,15.149999618530273,15.65999984741211,15.100000381469727,15.369999885559082,269500.0,-0.007858600892993839,-2.5000104308538695,0.5365862168423622,33.16582529259591,41.00573501323337,1.0329027693119812,1.349020842716456,0.8936969909576362,-0.952675189807854,24.880468572874854,0.5599994659423828,-0.28827785304554965,-1.2425002574920647,-2.4136601873714127,-0.07134032761271847,-1.828080222431737,-0.6569202925523907,2.0401339257607383,3.144605802657819,-22.245262499653684,0.5855799649396735,4,0.8350009918212908,1.4000005722045898,1.2200002670288086,-0.5049996376037598,-2.329999923706053,4,0.019801993286384212,1.3396275983186503,15.270000457763672,1.2857065006369166,15.6899995803833,-2.0666552226185253,15.720000267028807,0.019801993286384212
3788,2006-04-10,14.40999984741211,15.229999542236328,14.369999885559082,15.0600004196167,581200.0,-0.048844870610627256,-1.3561618423407593,2.9545444693459104,29.33332655164928,39.74118377891021,1.5467798406760238,2.045015648872532,1.6341750001577964,-0.1586301859604511,24.20776471860892,0.8599996566772461,-0.4000531140190624,-1.8880000591278083,-3.357573511171772,-0.4184266070838447,-2.622786785149792,-1.1532133331058265,2.529317717340348,2.2471892052623543,-24.828645182133517,0.7347867260219823,4,1.1799998283386248,1.7750000953674316,1.9600000381469727,0.2350001335144043,-2.0799999237060547,0,0.05690490655844682,-2.5000104308538695,15.149999618530273,1.3396275983186503,15.270000457763672,1.2857065006369166,15.6899995803833,0.05690490655844682
3789,2006-04-11,13.920000076293945,14.789999961853027,13.829999923706055,14.479999542236328,382400.0,-0.034004148251685296,-1.5945955002023338,0.8615368814877307,15.632189552728917,35.98253239531764,1.8696979656082018,2.4237960744718485,2.127350865559915,0.37912238381847274,23.820208366677086,0.9600000381469727,-0.50444362439627,-2.2284998416900628,-4.010967289121886,-0.44603239425823915,-3.1197335654059763,-1.337266117974151,2.659613013371441,4.390250937275683,-20.03418322312715,0.8912337237159123,4,1.3999996185302752,1.994999885559082,2.4799997806549072,0.7249999046325684,-1.8999996185302734,1,0.09554597100693063,-1.3561618423407593,14.40999984741211,-2.5000104308538695,15.149999618530273,1.3396275983186503,15.270000457763672,0.09554597100693063
3790,2006-04-12,13.890000343322756,14.350000381469727,13.760000228881836,13.970000267028807,569900.0,-0.0021551532188767153,-2.4705875753121878,0.14285714285713652,12.32228494927999,32.00553070315251,1.709498697141271,2.3589410737638072,2.1586317060213656,0.45718526431019946,23.44031951367476,0.5900001525878906,-0.6361726708524706,-2.121499633789062,-4.152068783323633,-0.0909304842544909,-3.1367842085563478,-1.1062150590217765,2.249674639789136,6.5656638634416025,-13.909299864312043,1.0152845747672858,4,1.3949995040893555,1.929999351501463,2.509999513626097,0.754999637603758,-1.9000005722045916,2,0.04679622767919822,-1.5945955002023338,13.920000076293945,-1.3561618423407593,14.40999984741211,-2.5000104308538695,15.149999618530273,0.04679622767919822
3791,2006-04-13,14.229999542236328,14.43000030517578,13.770000457763672,13.880000114440918,495200.0,0.02447798347802177,-1.315794052739973,-4.374997019765114,16.47852940353347,27.845451961815936,1.127503272128159,1.9005870151385196,1.806482341747909,0.16547884716312922,22.691334302241977,0.6599998474121076,-0.6764465529662367,-1.6445004463195794,-3.770276860370643,0.4812759677314844,-2.7073886533451095,-0.5816122392940475,1.4813339851141532,24.736810932523014,8.731934666703559,1.0628882070255314,4,0.9950008392333967,1.5900001525878906,2.185000419616699,0.6050004959106445,-2.3299999237060547,3,-0.03583972534178814,-2.4705875753121878,13.890000343322756,-1.5945955002023338,13.920000076293945,-1.3561618423407593,14.40999984741211,-0.03583972534178814
3792,2006-04-17,14.59000015258789,14.850000381469727,14.210000038146973,14.279999732971193,350600.0,0.025298708498411315,-1.8444471759572245,0.8857169326514046,24.330352106109885,26.229282288980023,0.5003102528122092,1.442868957597483,1.4411657123105464,-0.142846957094811,21.511293314762593,0.6400003433227539,-0.7802863894171868,-1.1754998207092289,-3.33128977941492,0.9802901379964624,-2.2533948000620754,-0.09760484135638414,0.7700933810382349,56.46260621795945,41.696302755747645,1.0778949793528454,4,0.36499977111816406,1.2299995422363281,2.1349997520446777,0.46000003814697266,-3.1700000762939453,0,-0.109664178528876,-1.315794052739973,14.229999542236328,-2.4705875753121878,13.890000343322756,-1.5945955002023338,13.920000076293945,-0.109664178528876
3793,2006-04-18,15.119999885559082,15.4399995803833,14.56999969482422,14.6899995803833,337800.0,0.036326232174657136,-1.5970142880323934,1.387095881055447,37.15595798493759,25.99733225339548,-0.18033867315872598,0.8484713181742887,0.895457651519493,-0.6182040491104122,20.820230083412298,0.8699998855590803,-0.8973717104138146,-0.5770000934600823,-2.722900447534183,1.5689002606140168,-1.6499502704971327,0.4959500835769681,-1.359999656677246,80.95239176501909,62.1577463366698,1.0729501770370498,4,-0.2999997138977051,0.6999998092651367,1.5450000762939453,0.27500009536743164,-3.5399999618530273,1,-0.15211641588248703,-1.8444471759572245,14.59000015258789,-1.315794052739973,14.229999542236328,-2.4705875753121878,13.890000343322756,-0.15211641588248703
3794,2006-04-19,15.25,15.329999923706055,14.8100004196167,15.199999809265135,553200.0,0.008597891231803434,3.9523753298123077,0.11627943081209051,38.83927982224179,26.57131121814393,-0.4291491317387539,0.6726229772107732,0.7606073327339615,-0.6944862264645124,20.091820936330322,0.5199995040893555,-1.0648142611580926,-0.39599995613098216,-2.5330258753188097,1.7410259630568454,-1.464512915724896,0.6725130034629316,-1.4563997840881342,88.69049680206766,65.60333945211602,1.0685129595939133,4,-0.5,0.5699996948242188,1.4149999618530273,0.9250001907348633,-3.25,2,-0.19147541483894726,-1.5970142880323934,15.119999885559082,-1.8444471759572245,14.59000015258789,-1.315794052739973,14.229999542236328,-0.19147541483894726
3795,2006-04-20,15.09000015258789,15.3100004196167,14.68000030517578,15.229999542236328,318700.0,-0.010491793272925154,3.199984741269157,-2.799977111903618,33.486220270931156,26.74932954822311,-0.40589370461987606,0.7265315842155218,0.9270153363647147,-0.48035511768427064,18.33178305310298,0.6300001144409197,-1.1193890620468459,-0.46499981880188024,-2.5291550079649063,1.5991553703611459,-1.4970774133833942,0.5670777757796319,-1.263471949386597,79.04193942051977,54.776634766053085,1.0320775945815126,4,-0.38000011444091797,0.7299995422363281,1.5749998092651367,1.0850000381469727,-3.0,3,-0.20344596844140672,3.9523753298123077,15.25,-1.5970142880323934,15.119999885559082,-1.8444471759572245,14.59000015258789,-0.20344596844140672
3796,2006-04-21,14.979999542236328,15.210000038146973,14.729999542236328,15.210000038146973,265400.0,-0.007289636132488564,3.1739083562421997,1.6428678474114442,31.121281214837353,26.522157984027714,-0.38147160340318464,0.7082381425963185,1.0445346531701105,-0.31551499763664737,16.476630535657392,0.48000049591064453,-1.1692153893493398,-0.47050042152404714,-2.420156011251329,1.479155168203235,-1.4453282163876864,0.5043273733395939,-1.1212019114913936,62.601608996486135,38.9751742047317,0.9748277948636409,4,-0.37999963760375977,0.8400001525878906,1.6850004196166992,1.1950006484985352,-3.419999122619629,4,-0.19959945677486945,3.199984741269157,15.09000015258789,3.9523753298123077,15.25,-1.5970142880323934,15.119999885559082,-0.19959945677486945
3797,2006-04-24,14.520000457763672,15.329999923706055,14.420000076293945,15.300000190734865,406600.0,-0.0307075499685886,1.1666683696581415,3.391295874745522,32.692308133170556,26.895378159752298,-0.022613960114865606,1.00889008472703,1.5100860076480487,0.20630675095655526,14.88345797943961,0.9099998474121094,-1.213173871392712,-0.796499490737915,-2.6030053688107344,1.0100063873349043,-1.6997524297743247,0.10675344829849465,-0.6295787880259702,9.80396373417905,-14.915932648472783,0.9032529390364099,4,0.07999944686889648,1.2999992370605469,2.1449995040893555,1.6549997329711914,-1.580000877380371,0,-0.18044082345965184,3.1739083562421997,14.979999542236328,3.199984741269157,15.09000015258789,3.9523753298123077,15.25,-0.18044082345965184
3798,2006-04-25,13.989999771118164,14.579999923706055,13.850000381469727,14.5600004196167,290800.0,-0.03650142354934449,1.393442469173633,0.7307703123528971,30.5617913476233,28.554222803629457,0.4934342856544891,1.3813109716570189,2.038950043359254,0.7982305508411152,14.083345432514594,0.7299995422363281,-1.232567450023236,-1.1815001964569092,-2.9205049878074405,0.5575045948936221,-2.051002592132175,-0.3119978007816435,1.4499998092651367,9.459421145285884,-17.30297996612806,0.8695023956752652,4,0.6100001335144043,1.8299999237060547,2.6750001907348633,2.185000419616699,-1.1399993896484375,1,-0.18370262593784226,1.1666683696581415,14.520000457763672,3.1739083562421997,14.979999542236328,3.199984741269157,15.09000015258789,-0.18370262593784226
3799,2006-04-26,13.779999732971193,14.220000267028807,13.600000381469727,14.050000190734865,164900.0,-0.015010724916558527,1.0327844760737603,0.47368447470172614,29.373648017077983,30.44881870005145,0.7615745292740819,1.4730906150370924,2.256310674593946,1.0601405977431977,13.675872526294548,0.6199998855590803,-1.2650010752856318,-1.2685002326965318,-3.0370354558603356,0.5000349904672721,-2.1527678442784346,-0.38423262111462897,1.6281998634338368,10.404589545080796,-17.6663295563841,0.8842676115819021,4,0.7400002479553205,1.9600000381469709,2.7450003623962385,2.39500045776367,-0.5799999237060582,2,-0.15965165833793393,1.393442469173633,13.989999771118164,1.1666683696581415,14.520000457763672,3.1739083562421997,14.979999542236328,-0.15965165833793393
3800,2006-04-27,14.229999542236328,14.399999618530273,13.579999923706055,13.630000114440918,440200.0,0.03265601001344187,-1.3428569093041853,-2.2222163353537066,38.84119152809736,32.9335589361141,0.4077553474036151,0.9106896352402263,1.808736099342795,0.6693459871550616,13.126703194454436,0.8199996948242188,-1.201540734924036,-0.7175004005432122,-2.4268539556166964,0.991853154530272,-1.5721771780799543,0.1371763769935299,1.1058720855712902,37.142835344587056,6.369408707872736,0.8546767775367422,4,0.2800002098083496,1.5,2.270000457763672,1.9450006484985352,-1.3099994659423828,3,-0.15671114644926198,1.0327844760737603,13.779999732971193,1.393442469173633,13.989999771118164,1.1666683696581415,14.520000457763672,-0.15671114644926198
3801,2006-04-28,14.520000457763672,14.84000015258789,14.050000190734865,14.050000190734865,290400.0,0.020379544965309915,-2.3617000553942606,0.7833345254273627,43.47826945426528,35.061105308131374,0.18239825129990805,0.4873714090878174,1.5158760341670288,0.44259405522902284,12.224467027807746,0.7899999618530256,-1.0176310205040568,-0.32699947357177805,-1.8731606040391426,1.2191616568955848,-1.1000800388054603,0.44608109166190424,0.7105188677978518,53.71431623186383,18.64273415178674,0.7730805652336816,4,-0.01000070571899414,0.9099998474121094,2.114999294281006,1.6549997329711914,-1.5400009155273438,4,-0.16735538764232538,-1.3428569093041853,14.229999542236328,1.0327844760737603,13.779999732971193,1.393442469173633,13.989999771118164,-0.16735538764232538
3802,2006-05-01,14.210000038146973,14.800000190734865,14.199999809265135,14.65999984741211,227400.0,-0.021349890485089174,-1.5531916620504755,-0.9574458587223649,47.727275190274256,36.23569610872434,0.4836924641722202,0.6395666486839993,1.815165189270619,0.820111770305676,11.109267439886652,0.6000003814697301,-0.8155210532971466,-0.5159999370574955,-1.8370266884974278,0.8050268143824368,-1.1765133127774625,0.14451343866247157,0.9214881233032237,50.0,10.331192952931609,0.6605133757199662,5,0.24499988555908203,1.2200002670288086,2.5099997520446777,1.9650001525878906,-1.0399999618530273,0,-0.18648836111304057,-2.3617000553942606,14.520000457763672,-1.3428569093041853,14.229999542236328,1.0327844760737603,13.779999732971193,-0.18648836111304057
3803,2006-05-02,14.510000228881836,14.579999923706055,14.149999618530273,14.18000030517578,471800.0,0.021111906398980196,-1.2051224367031343,-0.7333334746184811,57.00712605215625,38.25434568982594,0.09841342541403186,0.2375453666724301,1.5277064267710472,0.5881427544038633,10.73031051838498,0.43000030517578125,-0.6337982408770308,-0.14349975585937536,-1.3318692919815778,1.044869780262827,-0.7376845239204766,0.45068501220172585,0.5283986383037114,73.80953462215581,28.452250525732936,0.5941847680611014,5,-0.05500030517578125,0.9049997329711914,2.2099995613098145,1.6649999618530273,-1.4800004959106428,1,-0.10820128351021552,-1.5531916620504755,14.210000038146973,-2.3617000553942606,14.520000457763672,-1.3428569093041853,14.229999542236328,-0.10820128351021552
3804,2006-05-03,15.34000015258789,15.369999885559082,14.0,14.40999984741211,290300.0,0.0572019235433201,1.7676771763527248,2.8181833945033516,64.47105256495502,41.69710483360637,-0.8017946834497423,-0.6560172339872317,0.7140259885309703,-0.16607351317709274,10.540074301513702,1.369999885559082,-0.4917155545629903,0.7055001735687263,-0.42164758747341047,1.832647934610863,0.1419262930476588,1.2690740540897938,-1.760000228881836,98.32403722846254,46.07457023903088,0.5635738805210683,5,-0.8650002479553223,-0.11499977111816229,1.3924994468688965,0.8350000381469727,-2.630000114440918,2,-0.1623207135821375,-1.2051224367031343,14.510000228881836,-1.5531916620504755,14.210000038146973,-2.3617000553942606,14.520000457763672,-0.1623207135821375
3805,2006-05-04,15.170000076293945,15.59000015258789,15.09000015258789,15.34000015258789,303000.0,-0.011082143064077177,-2.030303730890385,-0.18279572097754662,59.71074518581864,44.87371194149318,-0.6920272880853275,-0.555449869874943,0.9038646694462251,0.07533958541394625,10.68832725072185,0.5,-0.4629213398171679,0.561500072479248,-0.48417833524362486,1.607178480202121,0.03866086861781248,1.0843392763406836,-1.5542001533508305,73.5849033969996,17.117687645791847,0.5228392038614361,5,-0.5850000381469727,0.024999618530275214,1.547499656677246,1.005000114440918,-3.0799999237060547,3,-0.1298615858352774,1.7676771763527248,15.34000015258789,-1.2051224367031343,14.510000228881836,-1.5531916620504755,14.210000038146973,-0.1298615858352774
3806,2006-05-05,15.170000076293945,15.31999969482422,14.880000114440918,15.0600004196167,328200.0,0.0,1.1463452077736198,-0.6470565135926578,56.473211339694856,47.51603451999588,-0.740067386987576,-0.5937685992902484,0.9266913343474172,0.1348635599363437,11.365564689538617,0.43999958038330256,-0.45302089942844503,0.5665000915527347,-0.4667426634156424,1.5997428465211119,0.04987871406854616,1.0831214690369233,-1.4752321441650391,73.5849033969996,16.41001463767563,0.5166213774841886,5,-0.5850000381469727,0.024999618530275214,1.5774996280670166,1.005000114440918,-3.1599998474121094,4,-0.1483190500121394,-2.030303730890385,15.170000076293945,1.7676771763527248,15.34000015258789,-1.2051224367031343,14.510000228881836,-0.1483190500121394
3807,2006-05-08,15.449999809265135,15.779999732971193,15.079999923706055,15.09000015258789,383700.0,0.018457464176862004,-2.684208412910748,3.2727343661947246,53.90070698129941,50.10924736818212,-0.9770173332595551,-0.8960833530940295,0.6422941185345561,-0.08449742534428495,12.270286639146349,0.6999998092651385,-0.398160929178049,0.8314998149871808,-0.24303366060166276,1.9060332905760244,0.29423307719275904,1.3687665527816026,-1.6794225883178697,81.46067566228119,26.166015568703145,0.5372667377944219,5,-0.7699999809265119,-0.2550001144409144,1.297499895095827,0.7250003814697283,-3.229999542236328,0,-0.15987056941888012,1.1463452077736198,15.170000076293945,-2.030303730890385,15.170000076293945,1.7676771763527248,15.34000015258789,-0.15987056941888012
3808,2006-05-09,15.229999542236328,15.600000381469727,15.1899995803833,15.449999809265135,282800.0,-0.014239499659856047,-1.7333369361006825,-0.611112435660034,49.76851330618012,52.375343511415686,-0.6287447292381039,-0.6445472094923268,0.806892932178954,0.19404088450399115,12.12304556106628,0.4100008010864258,-0.3262810540310799,0.5704995632171634,-0.5327296503763748,1.6737287768107016,0.01888495642039345,1.1221141700139334,-1.3388569705676279,69.10110824472994,17.28596327385955,0.5516146067967692,5,-0.5499997138977051,-0.09499931335449396,1.5325002670288086,0.9450006484985352,-2.609999656677246,1,-0.13525932553244835,-2.684208412910748,15.449999809265135,1.1463452077736198,15.170000076293945,-2.030303730890385,15.170000076293945,-0.13525932553244835
3809,2006-05-10,15.25,15.420000076293945,15.050000190734865,15.199999809265135,236500.0,0.0013132277324241493,-1.1142885169250334,-0.22727331839246376,51.91387275983619,53.82786364827555,-0.4674549195839397,-0.5900507507474462,0.7670099939300172,0.23328906101832558,11.207701864468401,0.36999988555908025,-0.22880570194433147,0.5240000247955319,-0.5515346028977035,1.5995346524887673,-0.01376728905108493,1.0617673386421487,-1.2455259986531502,41.11111582061582,-6.96011871196869,0.5377673138466176,5,-0.3600001335144043,-0.38500022888183594,1.6499996185302734,0.9250001907348633,-2.770000457763672,2,-0.14557378800188903,-1.7333369361006825,15.229999542236328,-2.684208412910748,15.449999809265135,1.1463452077736198,15.170000076293945,-0.14557378800188903
3810,2006-05-11,14.539999961853027,15.279999732971193,14.529999732971193,15.25,279900.0,-0.046557379550621114,-1.054793124666061,-14.199946594441503,45.397495508454874,54.04111098762995,0.3253579479712645,0.1803911920546284,1.435572199297754,0.9934221135515777,9.875101712414528,0.75,-0.08287663322560945,-0.21849999427795375,-1.2247180974795242,0.7877181089236167,-0.7216090458787399,0.28460905732283237,-0.42899441660871673,0.8000183105467329,-43.556422057015766,0.5031090516007855,5,0.34999990463256836,0.19000005722045898,2.125,1.635000228881836,-2.189999580383301,3,-0.12585969246954753,-1.1142885169250334,15.25,-1.7333369361006825,15.229999542236328,-2.684208412910748,15.449999809265135,-0.12585969246954753
3811,2006-05-12,13.720000267028807,14.5600004196167,13.579999923706055,14.520000457763672,381400.0,-0.05639612771496305,1.2272735646932476,1.126760771482187,42.217900384864905,53.42895823147335,1.1398065098829342,1.0121156810831486,2.186665176070276,1.8599342101431002,9.071409282874527,0.9800004959106445,0.0805012200596309,-1.012999725341798,-2.098349011055179,0.07234956037158291,-1.5556743681984884,-0.4703250824851075,2.0599994659423864,6.363652520929816,-40.61345359853921,0.5426746428566908,5,0.9599995613098162,0.9599995613098162,2.8800001144409197,2.4549999237060565,-1.4099998474121076,4,-0.11880467075194223,-1.054793124666061,14.539999961853027,-1.1142885169250334,15.25,-1.7333369361006825,15.229999542236328,-0.11880467075194223
3812,2006-05-15,12.989999771118164,13.81999969482422,12.829999923706055,13.609999656677244,517700.0,-0.05320703219408396,-1.1063834320319093,0.7749996721745279,40.63670773179544,51.61002286254437,1.875812430901183,1.7034383229563304,2.842691252998627,2.6409773182838396,9.27916491850708,0.9899997711181658,0.14507956197054384,-1.6630002021789547,-2.9995330574717425,-0.32646734688616696,-2.3312666298253486,-0.9947337745325608,2.7459999656677265,5.776166822054731,-44.048664412074935,0.6682664276463939,5,1.315000057220459,1.315000057220459,3.382500171661377,3.3400001525878906,-0.6099996566772461,0,-0.07544261428050592,1.2272735646932476,13.720000267028807,-1.054793124666061,14.539999961853027,-1.1142885169250334,15.25,-0.07544261428050592
3813,2006-05-16,12.81999969482422,13.5,12.760000228881836,12.960000038146973,566100.0,-0.013086996096175474,-4.69232179995525,0.22580704703922302,40.94339945172744,48.995839183296866,1.9901623160949615,1.7837469010425338,2.90781405706816,2.858675567695329,10.47419412617463,0.7399997711181641,0.15815737602699187,-1.718000268936155,-3.2646313382727055,-0.17136919959960473,-2.4913158036044294,-0.9446847342678808,2.7997600494384773,2.2556191497814386,-50.38458960582956,0.7733155346682749,5,1.4500002861022931,1.4500002861022931,3.4475007057189924,3.510000228881834,-0.5,1,-0.04680182855524162,-1.1063834320319093,12.989999771118164,1.2272735646932476,13.720000267028807,-1.054793124666061,14.539999961853027,-0.04680182855524162
3814,2006-05-17,12.329999923706055,12.949999809265135,12.029999732971193,12.789999961853027,564200.0,-0.038221511917507445,1.3589753621824006,3.2857065006369583,32.2097482622239,45.94017285845302,2.2443047436877723,2.1542190611320358,3.3121602322922055,3.3863441891353663,11.965452673847366,0.9200000762939418,0.15345572505017202,-2.062000036239624,-3.856982605281118,-0.2670174671981318,-2.959491320760371,-1.164508751718877,3.1181742496337908,9.230775099534199,-43.495569710952154,0.8974912845207461,5,1.5749998092651385,1.5749998092651385,3.557499885559082,3.8550000190734863,-0.02999973297118963,2,0.023519867286897922,-4.69232179995525,12.81999969482422,-1.1063834320319093,12.989999771118164,1.2272735646932476,13.720000267028807,0.023519867286897922
3815,2006-05-18,12.020000457763672,12.789999961853027,12.0,12.350000381469727,360000.0,-0.025141887093313553,-3.270260378272771,0.7173910789994713,26.679107133198386,42.629716835508965,2.302633405178957,2.3425320385585824,3.5272693122762924,3.720457273780376,13.345655960476337,0.7899999618530273,0.0640719948466213,-2.2184995174407955,-4.269032386471647,-0.16796664840994424,-3.2437659519562203,-1.1932330829253708,3.1547197603466817,0.7812677533336686,-49.67947021976096,1.0252664345154257,5,1.8699994087219238,1.8699994087219238,3.597499370574951,3.8949995040893555,0.4399995803833008,3,0.03826947312431628,1.3589753621824006,12.329999923706055,-4.69232179995525,12.81999969482422,-1.1063834320319093,12.989999771118164,0.03826947312431628
3816,2006-05-19,11.989999771118164,12.470000267028807,11.390000343322756,12.0,765100.0,-0.002495897296420746,1.2736822239265662,0.03030373089038523,28.149607444815956,39.76848355367747,2.0496569839024463,2.252532612959307,3.491667777571964,3.760271489832263,14.97275447001839,1.0799999237060511,-0.1565273935592355,-2.0990002155303955,-4.348265854820788,0.15026542375999874,-3.2236330351755917,-0.9743673958851993,2.8672484251811543,24.691341066600554,-24.76076245970636,1.124632819645197,5,1.5050005912780762,1.5950002670288104,3.5625,3.890000343322754,0.1900005340576154,4,0.030025072328920377,-3.270260378272771,12.020000457763672,1.3589753621824006,12.329999923706055,-4.69232179995525,12.81999969482422,0.030025072328920377
3817,2006-05-22,11.899999618530273,12.170000076293945,11.40999984741211,11.949999809265135,470500.0,-0.007506268082230094,2.102037162102985,4.999904634750919,23.203283772304104,36.81679138324679,1.769181062374706,2.251626866889117,3.500772105850828,3.8144744245523903,16.202052643076495,0.7600002288818359,-0.35569490418830263,-2.058000326156616,-4.498618090363934,0.3826174380506995,-3.278309208260275,-0.8376914440529575,2.5411788354118574,24.170585696238795,-21.283388234512493,1.2203088821036578,5,1.5050005912780762,1.685000419616701,3.622500419616699,3.9800004959106445,0.37000083923339844,0,0.034453849935254244,1.2736822239265662,11.989999771118164,-3.270260378272771,12.020000457763672,1.3589753621824006,12.329999923706055,0.034453849935254244
3818,2006-05-23,11.420000076293945,12.449999809265135,11.279999732971193,11.979999542236328,525900.0,-0.04033609727927123,-1.7857139613353288,11.199946594442405,6.637171689210206,31.78604681984391,1.8460262029581624,2.665898457745051,3.905525508135929,4.251690042534451,16.52765166052849,1.1700000762939418,-0.5658833339964389,-2.4094998836517334,-5.100776082921154,0.28177631561768735,-3.7551379832864438,-1.063861784017023,2.6550370043738596,8.383253708193857,-29.127921870189986,1.34563809963471,5,1.8599996566772479,2.109999656677248,3.9674997329711914,4.460000038146973,1.4799995422363281,1,0.08406305006422699,2.102037162102985,11.899999618530273,1.2736822239265662,11.989999771118164,-3.270260378272771,12.020000457763672,0.08406305006422699
3819,2006-05-24,11.579999923706055,11.65999984741211,10.970000267028807,11.489999771118164,541200.0,0.014010494425848785,4.5199966430664205,-0.1607147114621544,10.199556869224793,27.875164748818342,1.2412171650918822,2.4586875760717906,3.650922169029357,4.056108515007789,16.65224937314066,0.6899995803833026,-0.8029221444423662,-2.1395000457763675,-5.0129683770375735,0.7339682854848402,-3.5762342114069714,-0.7027658801457637,2.1037319282842244,33.51647027260425,0.544899517163401,1.4367341656306036,5,1.1850004196166992,1.7950000762939453,3.740000009536743,4.300000190734863,1.2399997711181658,2,0.06390326217561304,-1.7857139613353288,11.420000076293945,2.102037162102985,11.899999618530273,1.2736822239265662,11.989999771118164,0.06390326217561304
3820,2006-05-25,12.0,12.020000457763672,11.489999771118164,11.739999771118164,453800.0,0.03626943687919559,2.5333244324070012,2.8888865341414824,17.849899796497894,25.16760912788868,0.47274169279077505,1.963737369742356,3.1482751596042604,3.610751055812477,16.902053025253196,0.5300006866455078,-1.0180459438543714,-1.6079999923706048,-4.569767658885585,1.3537676741443754,-3.088883825628095,-0.1271161591131147,1.2495347983964429,68.66664886474622,39.14564757221101,1.4808838332574903,5,0.39499998092651367,1.375,3.2849998474121094,3.880000114440918,1.2200002670288068,3,0.025000015894572014,4.5199966430664205,11.579999923706055,-1.7857139613353288,11.420000076293945,2.102037162102985,11.899999618530273,0.025000015894572014
3821,2006-05-26,12.09000015258789,12.239999771118164,11.880000114440918,12.09000015258789,314600.0,0.007500012715657478,1.4000038147069669,0.0,14.556971066451183,22.269860609517096,0.14216030605220098,1.7732699123805222,2.9640089847031525,3.4956594336604763,17.818249409559243,0.3599996566772461,-1.270577637463493,-1.396499824523925,-4.399819223736461,1.6068195746886111,-2.898159524130193,0.10515987508234304,0.794809120789731,75.67569134965589,50.546706184970716,1.5016596996062679,5,0.14499998092651367,1.2849998474121094,3.174999713897705,3.7899999618530273,0.7699995040893537,4,0.03060379494535259,2.5333244324070012,12.0,4.5199966430664205,11.579999923706055,-1.7857139613353288,11.420000076293945,0.03060379494535259
3822,2006-05-30,11.5600004196167,12.15999984741211,11.449999809265135,12.0,401300.0,-0.043837859907532195,-1.1515126556762998,-100.0,13.66337639597613,19.238746936655836,0.5006292467543947,2.2077515712522313,3.3980880383103784,3.9969116906375355,18.92968352193459,0.7100000381469744,-1.47191845051894,-1.7939995765686039,-4.89515313181596,1.3071539786787518,-3.3445763541922826,-0.24342279894492513,1.0184394127451117,39.86488750505846,19.459587425554638,1.550576777623678,5,0.39999961853027166,1.8149995803833008,3.6499993801116943,4.319999694824219,1.2399997711181658,1,0.05363320614651301,1.4000038147069669,12.09000015258789,2.5333244324070012,12.0,4.5199966430664205,11.579999923706055,0.05363320614651301
3823,2006-05-31,12.9399995803833,12.9399995803833,11.539999961853027,11.539999961853027,585300.0,0.11937708569844152,1.0,-3.181820349261877,31.98127286828833,19.213360781774107,-0.9616897979772059,0.742151629132394,1.9452528724226354,2.587435231833844,19.597060474661337,1.3999996185302734,-1.5746988480127069,-0.33550038337707555,-3.3926160941250956,2.7216153273709462,-1.8640582387510864,1.1930574719969353,-1.969999313354494,100.0,78.81767716919495,1.528557855374011,5,-0.9849996566772461,0.4350004196166992,2.2700002193450928,2.940000534057617,-0.19999980926513672,2,-0.051777368187502115,-1.1515126556762998,11.5600004196167,1.4000038147069669,12.09000015258789,2.5333244324070012,12.0,-0.051777368187502115
3824,2006-06-01,12.850000381469727,13.0,12.380000114440918,12.93000030517578,398700.0,-0.0069551160612100205,4.636380187787728,-0.057142818217362966,35.40587091330241,20.183001201785665,-0.8830316853147977,0.670414046923403,1.9669608675231665,2.638352612792197,20.576640472573086,0.619999885559082,-1.6218318186653207,-0.3009995937347405,-3.202983566599862,2.600984379130381,-1.7519915801673012,1.1499923926978202,-1.8406001281738291,90.32260644696065,63.812449169227136,1.450991986432561,6,-0.8650002479553223,0.5249996185302734,2.359999418258667,3.0299997329711914,-0.06000041961669922,3,0.00389099109542812,1.0,12.9399995803833,-1.1515126556762998,11.5600004196167,1.4000038147069669,12.09000015258789,0.00389099109542812
3825,2006-06-02,13.199999809265135,13.399999618530273,12.760000228881836,12.979999542236328,275000.0,0.02723730874748642,1.0645145412287327,-2.750005960470201,45.11277562005886,22.067797665701544,-1.1712110118569257,0.17419071845525913,1.530696993332496,2.2488341143712294,21.097557719379555,0.6399993896484375,-1.6551405101083425,0.1474998474121083,-2.595305925862778,2.890305620686995,-1.2239030392253358,1.5189027340495524,-2.1109755661010734,89.74359852165786,58.178207320505344,1.3714028866374435,6,-1.014999866485594,0.17500019073486506,1.930000066757204,2.6000003814697283,-0.17999935150146307,4,-0.028787887873618856,4.636380187787728,12.850000381469727,1.0,12.9399995803833,-1.1515126556762998,11.5600004196167,-0.028787887873618856
3826,2006-06-05,12.920000076293945,13.270000457763672,12.81999969482422,13.06999969482422,410000.0,-0.021212101289172502,-1.5714301284461825,-0.6818156202993803,49.28131686249966,24.965356897945494,-0.8330183066669168,0.2919517946973489,1.7142420100786442,2.4938319150587063,21.998636425309005,0.45000076293945135,-1.600992390152408,-0.019999885559082387,-2.5752749724946185,2.5352752013764537,-1.2976374290268513,1.2576376579086865,-1.692317310607912,75.38463645197909,38.881710595660195,1.2776375434677683,6,-0.7350001335144043,0.4549999237060547,2.1999995708465576,2.869999885559082,-0.23000049591064453,0,0.02321982886713081,1.0645145412287327,13.199999809265135,4.636380187787728,12.850000381469727,1.0,12.9399995803833,0.02321982886713081
3827,2006-06-06,12.979999542236328,13.09000015258789,12.630000114440918,12.979999542236328,288500.0,0.004643921485145475,3.1817953252878346,-0.0,51.68067193218167,29.970190258275654,-0.808758577857601,0.039440333077395806,1.5523053754692917,2.405689912638886,22.388607491781837,0.46000003814697266,-1.4800924143192393,0.1634995937347412,-2.103483183046338,2.4304823705158203,-0.9699917946557974,1.2969909821252799,-1.62197776537964,77.41934656889966,35.073104288526864,1.1334913883905393,6,-0.7949995994567871,0.3950004577636719,1.9900004863739014,2.810000419616699,-0.8199996948242188,1,-0.009244983805169582,-1.5714301284461825,12.920000076293945,1.0645145412287327,13.199999809265135,4.636380187787728,12.850000381469727,-0.009244983805169582
3828,2006-06-07,13.170000076293945,13.420000076293945,12.859999656677244,12.979999542236328,266800.0,0.014637946129301804,-1.604651265946297,100.0,59.41704802972045,35.438800387219615,-0.8095488397114696,-0.32970744658279294,1.2704675717689202,2.1955512064587595,22.629940189544644,0.560000419616701,-1.361760862410419,0.45650010108947825,-1.5169582037765412,2.4299584059554977,-0.5302290513435306,1.443229253522487,-1.6894596289368415,75.96153757981291,28.21083671421387,0.9867291524330094,6,-0.7350001335144043,0.2049999237060547,1.7725000381469727,2.619999885559082,-1.25,2,-0.028094144526626175,3.1817953252878346,12.979999542236328,-1.5714301284461825,12.920000076293945,1.0645145412287327,13.199999809265135,-0.028094144526626175
3829,2006-06-08,13.029999732971193,13.140000343322756,12.220000267028807,13.039999961853027,435300.0,-0.010630246204383353,7.761864106592923,-0.052632635647232535,61.771558662445635,40.31898470565825,-0.4942069062890475,-0.3842523571389762,1.3360649800886808,2.3097643784986293,23.407645053650032,0.9499998092651385,-1.2065205427653733,0.42749977111816584,-1.1565638670612515,2.011563409297583,-0.36453204797154193,1.2195315902078736,-1.3943025152991417,67.49996622402945,13.237555871006684,0.7920318190897087,6,-0.5949997901916522,0.3450002670288068,1.9050002098083478,2.760000228881834,-1.3499994277954137,3,-0.02225632907107522,-1.604651265946297,13.170000076293945,3.1817953252878346,12.979999542236328,-1.5714301284461825,12.920000076293945,-0.02225632907107522
3830,2006-06-09,12.710000038146973,13.300000190734865,12.609999656677244,13.100000381469727,240600.0,-0.024558687749969166,-1.3389804755754746,38.9991417127668,57.86026996496598,45.130462361048785,-0.07029456307971849,-0.21964233714518322,1.576086901565379,2.6047283993848325,24.963552507353658,0.6900005340576207,-0.9274676157887995,0.19900007247924734,-1.0995155721522512,1.4975157171107458,-0.450257749836501,0.8482578947949957,-0.9315585917851692,40.833320750128635,-16.460371244986774,0.649257822315749,6,-0.27500009536743164,0.6649999618530273,2.140000104904175,3.0799999237060547,-1.4800004959106445,4,0.006294250469390139,7.761864106592923,13.029999732971193,-1.604651265946297,13.170000076293945,3.1817953252878346,12.979999542236328,0.006294250469390139
3831,2006-06-12,12.09000015258789,12.779999732971193,12.09000015258789,12.640000343322756,237900.0,-0.04878047865446533,-1.5090885130835465,1.4102556578513048,51.85910619571425,49.37443233879747,0.6143061800595842,0.28667896402246207,2.0982289524611613,3.1987072512263666,25.529048487254645,0.6899995803833026,-0.6788000032095454,-0.33949980735778773,-1.5175349933387636,0.8385353786231882,-0.9285174003482766,0.2495177856327011,-0.1802340158315161,0.0,-58.943720470092316,0.5890175929904881,6,0.3899998664855957,1.2849998474121094,2.799999713897705,3.6999998092651367,0.19999980926513672,0,0.07692310119423063,-1.3389804755754746,12.710000038146973,7.761864106592923,13.029999732971193,-1.604651265946297,13.170000076293945,0.07692310119423063
3832,2006-06-13,12.010000228881836,12.5,11.789999961853027,12.140000343322756,245200.0,-0.006617032481089802,-1.4912253697156883,0.23636376246928983,56.26327501270555,52.072432577066046,0.8547360375556252,0.30514004195008226,2.0742000759179327,3.240779789054894,25.437841427909834,0.7100000381469727,-0.47645700663559154,-0.3704997539520267,-1.5317778885581639,0.7907783806541104,-0.9511388212550962,0.21013931335104274,1.4099998474121094,13.496947949863646,-49.70077828737038,0.5806390673030689,6,0.5949997901916504,1.364999771118164,2.8799996376037598,3.7799997329711914,-0.43000030517578125,1,0.05661942868795222,-1.5090885130835465,12.09000015258789,-1.3389804755754746,12.710000038146973,7.761864106592923,13.029999732971193,0.05661942868795222
3833,2006-06-14,12.220000267028807,12.34000015258789,11.8100004196167,12.010000228881836,283100.0,0.017485431652362493,1.3555553671753637,-1.6153834867769148,56.72269639941664,54.440968742189845,0.5943676771875612,0.050472555837695054,1.7820659866572477,3.00917658199217,25.273149129846317,0.5299997329711914,-0.2528041187693564,-0.13049974441528533,-1.2748490653335711,1.0138495765030004,-0.7026744048744273,0.44167491604385667,1.16739980697632,28.47683708592526,-36.88599063156034,0.5721746604591424,6,0.3849997520446795,1.0650000572204608,2.717499494552614,3.5699996948242205,-1.1000003814697248,2,-0.004910017864613869,-1.4912253697156883,12.010000228881836,-1.5090885130835465,12.09000015258789,-1.3389804755754746,12.710000038146973,-0.004910017864613869
3834,2006-06-15,12.619999885559082,12.649999618530273,12.15999984741211,12.270000457763672,236700.0,0.03273319229047211,1.3902492353139575,1.6666636391297183,56.54008744434633,55.710670055999564,0.17691609189658664,-0.34434160255859503,1.3106240150038744,2.5941512505552424,24.260050523962164,0.48999977111816406,0.05534599578397348,0.25499987602233887,-0.8955878848991592,1.405587636943837,-0.3202940044384093,0.830293756483087,0.7354521862030037,54.966874032904855,-9.565859884663908,0.5752938804607488,6,-0.014999866485595703,0.5750002861022949,2.2875001430511475,3.1700000762939453,-0.5299997329711914,3,-0.05546749727518918,1.3555553671753637,12.220000267028807,-1.4912253697156883,12.010000228881836,-1.5090885130835465,12.09000015258789,-0.05546749727518918
3835,2006-06-16,12.479999542236328,12.600000381469727,12.0,12.5600004196167,985300.0,-0.011093529682433267,6.499967217609508,-0.22857430906182816,54.070977303732114,56.24285454946984,0.22802289602460313,-0.17719730652247634,1.3770493621934392,2.719915637904652,23.231168167519268,0.619999885559082,0.1843832481089258,0.09199957847595286,-1.0478912909938387,1.2318904479457444,-0.4779458562589429,0.6619450132108486,0.8441434873275764,69.69694342494375,6.302165143878852,0.5699454347348957,6,0.1250004768371582,0.6450004577636719,2.3975002765655518,3.310000419616699,0.020000457763671875,4,-0.06410250532086115,1.3902492353139575,12.619999885559082,1.3555553671753637,12.220000267028807,-1.4912253697156883,12.010000228881836,-0.06410250532086115
3836,2006-06-19,12.350000381469727,12.579999923706055,12.220000267028807,12.579999923706055,402800.0,-0.010416599802479332,2.130438027631747,2.874962747505573,58.99772877611338,57.05586086546225,0.3002378990313712,-0.019863353836633735,1.4439858667605563,2.8322236210965634,21.65299203720044,0.35999965667724787,0.28152622988042,-0.055999612808227184,-1.1806963406669126,1.0686971150504583,-0.6183479767375708,0.5063487511211164,0.943459786739961,65.1163538576696,-1.2029629740972325,0.5623483639293431,6,0.25499963760375977,0.41499996185302734,2.4599995613098145,3.439999580383301,0.3099994659423828,0,-0.09068832426223061,6.499967217609508,12.479999542236328,1.3902492353139575,12.619999885559082,1.3555553671753637,12.220000267028807,-0.09068832426223061
3837,2006-06-20,12.3100004196167,12.470000267028807,12.25,12.369999885559082,298300.0,-0.003238863207894682,-1.4444432670707217,0.2608677624268157,39.67213586337618,54.86198173586844,0.26284476334621587,0.055261017824005165,1.4230267315895428,2.8501284160386273,19.98952930777046,0.22000026702880682,0.2779806807637861,-0.11649961471557546,-1.2170499527498482,0.9840507233186973,-0.6667747837327127,0.4337755543015618,0.9533905444658544,59.52386629019202,-2.4303494838318755,0.5502751690171364,6,0.2349996566772461,0.08499956130981445,2.369999408721924,3.479999542236328,1.219999313354494,1,-0.0016247325005610547,2.130438027631747,12.350000381469727,6.499967217609508,12.479999542236328,1.3902492353139575,12.619999885559082,-0.0016247325005610547
3838,2006-06-21,12.380000114440918,12.550000190734865,12.220000267028807,12.3100004196167,245500.0,0.005686408808944554,-1.6399993896484284,-1.1666719649044728,42.24421445034798,52.692276823413145,0.07710749080204238,0.06415919693557903,1.3154805520188084,2.759493670522609,18.698225720351765,0.32999992370605824,0.2654502548269253,-0.0944999217987057,-1.088830433879071,0.8998305902816597,-0.5916651778388875,0.4026653342414761,0.8539230295970448,58.46159037756722,0.09182844564535486,0.49716525604018263,6,0.16499996185302734,-0.14499998092651367,1.924999713897705,3.0349998474121094,1.420000076293947,2,-0.0646203702212963,-1.4444432670707217,12.3100004196167,2.130438027631747,12.350000381469727,6.499967217609508,12.479999542236328,-0.0646203702212963
3839,2006-06-22,12.31999969482422,12.4399995803833,12.06999969482422,12.31999969482422,167500.0,-0.004846560505820108,2.0833353201567513,0.0,33.94159682043458,50.03464647402077,0.02883538672371877,0.1923004122174934,1.352259723551068,2.802452095919275,17.140670939481012,0.36999988555908025,0.22875132743421034,-0.19150032997131206,-1.0967659165396828,0.7137652565970587,-0.6441331232554965,0.26113246331287243,0.885044985570044,53.333248562337175,-1.0238187888823234,0.452632793284185,6,-0.03499984741211115,-0.12499952316284357,1.9500002861022931,3.0600004196166974,1.3400001525878888,3,-0.09740258433360782,-1.6399993896484284,12.380000114440918,-1.4444432670707217,12.3100004196167,2.130438027631747,12.350000381469727,-0.09740258433360782
3840,2006-06-23,12.300000190734865,12.470000267028807,12.119999885559082,12.210000038146973,143800.0,-0.0016233364111005733,-1.5925910227609752,100.0,37.4999951931711,48.43918969596042,-0.017254188880345467,0.24867737316639094,1.3492939407636388,2.804321950702601,16.12109606213592,0.3500003814697248,0.1282128775711886,-0.22649984359741104,-1.105644447509098,0.652644760314276,-0.6660721455532546,0.21307245835843247,0.8767435952885752,45.09811621357823,-6.3265028420835066,0.43957230195584357,6,-0.08000040054321467,-0.1050000190734881,1.6049995422363281,2.7149996757507306,0.9099998474121076,4,-0.017073173568335376,2.0833353201567513,12.31999969482422,-1.6399993896484284,12.380000114440918,-1.4444432670707217,12.3100004196167,-0.017073173568335376
3841,2006-06-26,12.460000038146973,12.5,12.239999771118164,12.390000343322756,249700.0,0.013008117474065495,2.466678534643897,0.7777730682829302,39.922486207756904,46.62354649541057,-0.13326427145416986,0.12418529728951455,1.1567536568660302,2.618316514582773,15.401393484565975,0.26000022888183594,0.0226508928307112,-0.08499999046325613,-0.9407295925237626,0.7707296115972504,-0.5128647914935094,0.34286481056699714,0.6890088713930584,81.24998758237814,31.745641100204722,0.4278648010302532,6,-0.23000001907348633,-0.2649998664855957,1.429999828338623,2.5399999618530273,1.130000114440918,0,0.00321026980181105,-1.5925910227609752,12.300000190734865,2.0833353201567513,12.31999969482422,-1.6399993896484284,12.380000114440918,0.00321026980181105
3842,2006-06-27,12.18000030517578,12.630000114440918,12.06999969482422,12.479999542236328,361300.0,-0.022471888612677238,-1.1538458716942455,-4.2857220708448205,31.460665729422004,43.8166541987445,0.1937620880711428,0.4774969608417887,1.3886827474101775,2.871855506007142,14.313008402996571,0.5600004196166974,-0.055053576816980865,-0.39599971771240483,-1.1389778000890871,0.34697836466427745,-0.7674887589007469,-0.024510676524062802,0.9418284254105114,19.642951415438382,-25.419441838265115,0.3714890411883412,6,0.14499950408935725,0.01499986648559748,1.359999895095827,2.4549994468688983,1.7799997329711932,1,0.03940882842444249,2.466678534643897,12.460000038146973,-1.5925910227609752,12.300000190734865,2.0833353201567513,12.31999969482422,0.03940882842444249
3843,2006-06-28,12.270000457763672,12.399999618530273,11.970000267028807,12.289999961853027,372900.0,0.007389174904178564,2.583345585459589,0.06666518316951246,35.49618584578781,41.47844291001578,0.12471550386800345,0.3528176630078459,1.2335805599446577,2.7475060741917794,14.44503908405586,0.4299993515014666,-0.053676473976720374,-0.272499608993531,-1.0067408086464518,0.4617415906593898,-0.6396202088199914,0.09462099083292941,0.8251916974479538,45.45458486258432,3.0969494569432214,0.3671205998264601,6,0.029999732971191406,-0.07500028610229492,1.2249996662139893,2.364999294281006,1.7299995422363281,2,0.10268942365118439,-1.1538458716942455,12.18000030517578,2.466678534643897,12.460000038146973,-1.5925910227609752,12.300000190734865,0.10268942365118439
3844,2006-06-29,12.899999618530273,13.0,12.31999969482422,12.40999984741211,345600.0,0.0513446729635596,-1.0298514260987948,-24.50059606122741,53.24231648669981,41.38636948590108,-0.5156108064193781,-0.28801004536543395,0.5402668132282216,2.0912624755788816,14.239044631419109,0.7299995422363281,-0.053290079480944996,0.35499958992004466,-0.38397518371195005,1.0939743635520394,-0.014487796895952698,0.724486976736042,0.1690886928141797,90.29122258301369,45.76864959487274,0.36948738681599697,6,-0.41499948501586914,-0.7049994468688965,0.5050001144409197,1.679999828338623,1.1900005340576172,3,0.06976748828052526,2.583345585459589,12.270000457763672,-1.1538458716942455,12.18000030517578,2.466678534643897,12.460000038146973,0.06976748828052526
3845,2006-06-30,12.81999969482422,13.18000030517578,12.630000114440918,13.020000457763672,1380600.0,-0.0062015446567251775,1.115383486776958,-0.4081650129816508,65.27197303852135,42.083507737279746,-0.4272386444531495,-0.25079694361785876,0.5598751977323939,2.1508328708358047,14.4772669856569,0.5500001907348615,-0.07101877233166398,0.29399967193603693,-0.39168519518085354,0.9796845390529274,-0.048842761622408304,0.6368421054944822,-1.0299997329711932,70.24788437999773,19.26346336221637,0.34284243355844546,6,-0.24499940872192738,-0.3849997520446795,0.2500004768371564,1.6050000190734846,1.4099998474121076,4,0.06552263436691175,-1.0298514260987948,12.899999618530273,2.583345585459589,12.270000457763672,-1.1538458716942455,12.18000030517578,0.06552263436691175
3846,2006-07-03,13.220000267028807,13.25,12.81999969482422,12.81999969482422,251200.0,0.031201293426401433,-1.1499984502814629,-1.9999952316466079,72.32473934936846,45.71157479127889,-0.7720398155024331,-0.6610629166729627,0.10643217620605405,1.7336390449257717,14.683573640806157,0.4300003051757795,-0.10749236801203921,0.6790002346038797,-0.05443839222309066,1.41243886143085,0.3122809211903945,1.0457195480173649,-1.4022002983093245,97.65627037268544,40.1978537201593,0.36671931341348535,7,-0.6100001335144025,-0.7850003242492658,-0.33500027656555,1.2049994468688983,1.0299997329711932,0,-0.0007564469500636051,1.115383486776958,12.81999969482422,-1.0298514260987948,12.899999618530273,2.583345585459589,12.270000457763672,-0.0007564469500636051
3847,2006-07-05,12.859999656677244,13.25,12.56999969482422,13.020000457763672,584700.0,-0.027231513092281667,1.1935497764248533,-0.40000143050943626,61.1888055924021,47.81652936261824,-0.3641069841346205,-0.32729387385078823,0.4225346453472607,2.0757751720133832,14.817889212333638,0.6800003051757795,-0.128384199589064,0.32499961853027237,-0.3951609240697742,1.045160161130319,-0.03508065276975181,0.6850798898302966,-0.9849116867065408,69.53121682162626,8.0595479866966,0.3600802713000233,7,-0.24999952316284002,-0.4249997138977033,-0.05499958992004217,1.5650000572204608,1.050000190734865,2,0.05676520337476143,-1.1499984502814629,13.220000267028807,1.115383486776958,12.81999969482422,-1.0298514260987948,12.899999618530273,0.05676520337476143
3848,2006-07-06,12.800000190734865,13.0600004196167,12.600000381469727,12.899999618530273,570400.0,-0.004665588456001735,1.190471000424611,0.6249932945110177,53.57143668090876,49.9976226804487,-0.26626589405757883,-0.3124548577031252,0.4541198067849219,2.117060561905758,15.445721537824697,0.46000003814697266,-0.16567029480830264,0.2835001468658458,-0.3851439281443678,0.9521442218760594,-0.050821890639261014,0.6178221843709526,-0.8699157395629893,51.61293961295201,-10.240298534600157,0.3343220375051067,7,-0.19000005722046076,-0.32000017166137873,-0.13250017166137873,1.62499952316284,1.1099996566772443,3,0.09062498672865327,1.1935497764248533,12.859999656677244,-1.1499984502814629,13.220000267028807,1.115383486776958,12.81999969482422,0.09062498672865327
3849,2006-07-07,12.739999771118164,13.199999809265135,12.5600004196167,12.800000190734865,306800.0,-0.004687532712705056,-2.0476225076691383,0.6000076294382156,55.32787654131837,51.97849838579839,-0.1569255444407549,-0.2901717265397856,0.49119283503352484,2.1632368499652515,15.231905235672047,0.6399993896484357,-0.11142086715047483,0.23799972534179759,-0.39540684882654276,0.8714062995101379,-0.07870356174237259,0.5547030124259678,-0.7571186979931639,26.086878400922163,-33.33769811941406,0.3167032870841699,7,-0.12999963760375977,-0.13499975204467773,-0.07499980926513672,1.684999942779541,1.060000419616701,4,0.09890111864352469,1.190471000424611,12.800000190734865,1.1935497764248533,12.859999656677244,-1.1499984502814629,13.220000267028807,0.09890111864352469
3850,2006-07-10,12.789999961853027,13.029999732971193,12.65999984741211,12.84000015258789,282600.0,0.003924661823637932,-1.3870928046908522,0.8333306842565119,59.32202636424952,54.1340028476309,-0.14540011134875108,-0.3519140394468572,0.40386648802661185,2.0944534330833218,15.24357447791768,0.3699998855590838,-0.06728841980877576,0.2839999198913574,-0.35591428889682675,0.9239141286795416,-0.03595718450273466,0.6039570242854495,-0.7564341316530268,33.3332872620823,-24.323254741242998,0.31995710439409175,7,-0.17999982833862305,-0.18499994277954102,-0.1099998950958252,1.6349997520446777,1.6599998474121076,0,0.10164192295638741,-2.0476225076691383,12.739999771118164,1.190471000424611,12.800000190734865,1.1935497764248533,12.859999656677244,0.10164192295638741
3851,2006-07-11,13.020000457763672,13.039999961853027,12.600000381469727,12.739999771118164,232000.0,0.0179828378887128,1.75,-5.599992370634572,63.92156833412561,57.74076980370909,-0.32141053937804465,-0.5361579763826541,0.12909385058413037,1.8425053394305344,14.713077502583117,0.4399995803833008,0.017151083727597438,0.4675004005432122,-0.18024449977952095,1.1152453008659453,0.14362795038184473,0.7913728507045796,-0.9377772607716715,66.6667127379177,8.864416497421786,0.3238724501613667,7,-0.4100003242492676,-0.41500043869018555,-0.24000048637390137,1.4049992561340332,1.8399991989135724,1,0.0929338741882415,-1.3870928046908522,12.789999961853027,-2.0476225076691383,12.739999771118164,1.190471000424611,12.800000190734865,0.0929338741882415
3852,2006-07-12,12.6899995803833,13.5,12.630000114440918,12.960000038146973,211900.0,-0.025345688615824535,-3.461544856997535,-0.9642849844347109,55.51600203631428,59.965193824878696,0.09894693474547722,-0.16084796187821127,0.4195586119040513,2.146341132557321,13.897881119864856,0.869999885559082,0.08482755626384275,0.10349955558776891,-0.49376685146451393,0.7007659626400518,-0.19513364793837162,0.40213275911390944,-0.5610653112709798,13.829704127483994,-42.076178431238574,0.29863320352614103,7,0.2200002670288086,-0.04499959945678711,0.09000039100646973,1.7350001335144043,2.510000228881834,2,0.12293147921204106,1.75,13.020000457763672,-1.3870928046908522,12.789999961853027,-2.0476225076691383,12.739999771118164,0.12293147921204106
3853,2006-07-13,12.15999984741211,12.739999771118164,12.130000114440918,12.609999656677244,204500.0,-0.04176514976332113,-1.3921589160260521,1.6666631345455507,47.56097844638342,59.33393404262132,0.683588823797086,0.38412025872407796,0.893377054066173,2.656727855960755,12.994702439089522,0.6099996566772461,0.12514644484344117,-0.42350015640258754,-1.0290628509819868,0.18206253817681173,-0.7262815036922863,-0.12071880911288879,1.3400001525878906,2.189761713662395,-51.809141399189514,0.3027813472896992,7,0.6550002098083496,0.4850001335144043,0.6200001239776611,1.9650006294250488,3.25,3,0.14391447549009917,-3.461544856997535,12.6899995803833,1.75,13.020000457763672,-1.3870928046908522,12.789999961853027,0.14391447549009917
3854,2006-07-14,11.920000076293945,12.199999809265135,11.880000114440918,12.130000114440918,327600.0,-0.019736823530408287,-1.206894737361335,0.4666669492369561,44.57142841572665,57.033873528977466,0.8604411794434306,0.5997377915404165,1.0464909075010205,2.872486163846288,12.696898238511833,0.319999694824217,0.21336764605536906,-0.6284999370574944,-1.3022567676048702,0.04525689348988138,-0.9653783523311823,-0.2916215217838065,1.5799999237060547,2.469133622143613,-50.48050820715423,0.3368784152736877,7,0.7699999809265137,0.7249999046325684,0.9849998950958252,2.205000400543213,3.0299997329711896,4,0.1669462884547963,-1.3921589160260521,12.15999984741211,-3.461544856997535,12.6899995803833,1.75,13.020000457763672,0.1669462884547963
3855,2006-07-17,11.68000030517578,12.100000381469727,11.609999656677244,11.90999984741211,180200.0,-0.020134208857554348,-1.648646558790006,1.0952357164590618,39.10615165069525,53.342919340236,1.0300465933510434,0.8187061146741605,1.2005049922690336,3.089157522007559,12.350601705623804,0.49000072479248225,0.2791771647927348,-0.8284997463226329,-1.6063312470126903,-0.05066824563257555,-1.2174154966676625,-0.43958399597760334,1.7551996994018566,3.703737343003283,-43.779681549636116,0.38891575034502907,7,0.8749995231628436,0.8749995231628436,1.224999666213991,2.429999828338625,3.2699995040893555,0,0.18150683477462293,-1.206894737361335,11.920000076293945,-1.3921589160260521,12.15999984741211,-3.461544856997535,12.6899995803833,0.18150683477462293
3856,2006-07-18,11.229999542236328,11.960000038146973,11.100000381469727,11.75,306000.0,-0.038527461573784505,-1.2051307758519505,2.260876055263446,37.33332960340901,50.69231089701454,1.3053517644687265,1.2442925423760318,1.5575181820924762,3.514253675530263,12.240860955425934,0.8599996566772461,0.22634202613717846,-1.2225004673004154,-2.18720113745697,-0.2577997971438606,-1.704850802378692,-0.7401501322221389,2.095688441467285,5.416632559558957,-43.70520769898666,0.4823503350782773,7,1.0700006484985352,1.0700006484985352,1.6750004291534424,2.6900010108947754,3.390000343322754,1,0.28673200340910965,-1.648646558790006,11.68000030517578,-1.206894737361335,11.920000076293945,-1.3921589160260521,12.15999984741211,0.28673200340910965
3857,2006-07-19,12.289999961853027,12.34000015258789,11.199999809265137,11.199999809265137,367500.0,0.09439006792743032,-1.0917434563952166,-2.096152294318307,50.21185905589114,50.3190244942348,0.17432622995062452,0.19259116075546956,0.405903675226309,2.4199311973294613,11.852616852885323,1.140000343322754,0.16582186049631353,-0.16150002479553294,-1.1268638995469615,0.8038638499558957,-0.6441819621712472,0.32118191258018136,0.8576330136718742,72.5609770280706,22.02616959788419,0.4826819373757147,7,0.010000228881835938,0.010000228881835938,0.6375000476837158,1.5999999046325684,2.2600002288818377,2,0.20911307589920658,-1.2051307758519505,11.229999542236328,-1.648646558790006,11.68000030517578,-1.206894737361335,11.920000076293945,0.20911307589920658
3858,2006-07-20,11.579999923706055,12.399999618530273,11.510000228881836,12.270000457763672,226700.0,-0.05777054844188312,-1.1445770396567692,-0.6330279242800197,36.25001192092135,48.19926175863514,0.7745189146481248,0.8849563603528132,1.0212428308804675,3.067181393906072,11.550225045802689,0.8899993896484375,0.01978302959993883,-0.8315000534057617,-1.8726588525007166,0.20965874568919318,-1.3520794529532392,-0.31092065385828427,1.4038224442944323,36.923063379765075,-8.228277267662826,0.5205793995474773,7,0.7200002670288086,0.7200002670288086,1.4100000858306885,2.309999942779541,3.2100000381469727,3,0.3126079369092549,-1.0917434563952166,12.289999961853027,-1.2051307758519505,11.229999542236328,-1.648646558790006,11.68000030517578,0.3126079369092549
3859,2006-07-21,11.119999885559082,11.510000228881836,10.880000114440918,11.5,263600.0,-0.03972366504124769,2.1499960660990722,0.5507243772787961,33.590745461718896,45.34023054724285,1.0957897528337366,1.3180215703550147,1.3786402703862581,3.47916252857258,11.331609245210428,0.6999998092651367,-0.08678425049501826,-1.2315001010894768,-2.4224002932167146,-0.040599908962239084,-1.8269501971530957,-0.636050005025858,1.7131167235189437,15.789463777618135,-25.1055611637908,0.595450096063619,7,1.070000171661377,1.070000171661377,1.825000286102295,2.7699999809265137,3.9200000762939453,4,0.385791367446344,-1.1445770396567692,11.579999923706055,-1.0917434563952166,12.289999961853027,-1.2051307758519505,11.229999542236328,0.385791367446344
3860,2006-07-24,12.09000015258789,12.15999984741211,11.229999542236328,11.229999542236328,190400.0,0.08723024073844576,-1.162789872429517,-2.2631588193515517,40.17391693749623,42.70160261428403,0.017938777275801954,0.34939566101716757,0.3380823744582955,2.4599095115052982,10.744753370649573,1.0399999618530273,-0.14545055455864642,-0.25099983215332067,-1.4475017911175438,0.9455021268109025,-0.8492508116354323,0.3472511473287909,0.5478048070264236,79.60529163934787,43.994506400424484,0.5982509794821119,7,0.09999990463256836,0.09999990463256836,0.809999942779541,1.7400002479553187,3.380000114440916,0,0.2365591084020835,2.1499960660990722,11.119999885559082,-1.1445770396567692,11.579999923706055,-1.0917434563952166,12.289999961853027,0.2365591084020835
3861,2006-07-25,12.5,12.8100004196167,11.979999542236328,12.140000343322756,214100.0,0.03391231118589744,-1.4411745318940357,0.4186039548624028,46.89655580645221,41.74388636652157,-0.5292349031704955,-0.060558716467914664,-0.11273052780273929,1.9940784501880735,9.977020033459011,0.8300008773803711,-0.20043747101432352,0.15700001716613698,-1.0404727995229468,1.3544728338552208,-0.4417363911784058,0.7557364255106798,-1.619999885559082,83.93780463218813,50.44414188103954,0.5987364083445422,7,-0.6549997329711914,-0.309999942779541,0.36500000953674316,1.059999942779541,3.4200000762939453,1,0.19599998474121083,-1.162789872429517,12.09000015258789,2.1499960660990722,11.119999885559082,-1.1445770396567692,11.579999923706055,0.19599998474121083
3862,2006-07-26,12.65999984741211,12.829999923706055,12.0,12.479999542236328,267100.0,0.012799987792968759,2.1923045886366137,0.5000013245489273,48.81355691113746,41.88306175149424,-0.7754886471992446,-0.1926306771434625,-0.28899199624725114,1.7810060368848788,8.926335145763408,0.8299999237060547,-0.2720514388181954,0.292999887466431,-0.9099456630419631,1.4959454379748252,-0.30847288778776694,0.894472662720629,-1.7413997268676766,91.28204651681425,57.598493127232686,0.6014727752541972,7,-0.804999828338623,-0.4699997901916504,0.025000333786010742,0.7650003433227539,3.2200002670288086,2,0.1548183303136157,-1.4411745318940357,12.5,-1.162789872429517,12.09000015258789,2.1499960660990722,11.119999885559082,0.1548183303136157
3863,2006-07-27,13.529999732971193,13.529999732971193,12.699999809265135,12.979999542236328,897300.0,0.06872037093562255,2.018180494072476,3.0555514347476045,55.88673422355229,43.14031795236376,-1.5988537398202656,-1.0154576419610315,-1.1599988585096241,0.848881706650916,7.99505883108693,0.8699998855590838,-0.36301765941271924,1.0999998092651389,-0.20886873771293324,2.408868356243211,0.4455655357761028,1.754434082754175,-2.534943620300295,100.0,62.655749269054354,0.6544342734890362,7,-1.3249998092651385,-1.3249998092651385,-1.0599997043609637,-0.15499973297119318,2.2899999618530273,3,0.0753880619286369,2.1923045886366137,12.65999984741211,-1.4411745318940357,12.5,-1.162789872429517,12.09000015258789,0.0753880619286369
3864,2006-07-28,13.800000190734865,13.93000030517578,13.3100004196167,13.670000076293945,333300.0,0.019955688329077237,2.1794837936642044,0.23636376246928983,57.28715661198844,45.16042961472967,-1.7591218942693914,-1.2802123359929691,-1.4120930517860426,0.5311085514334035,8.41351094562865,0.6199998855590803,-0.4022668200203743,1.3250002384185802,-0.10791369479957957,2.75791417163674,0.6085432718095003,2.04145720502766,-2.6528474608459494,95.18518230715664,54.96518096774026,0.7164569666090799,7,-1.3949999809265154,-1.3949999809265154,-1.4100000858306903,-0.42500019073486506,2.570000648498537,4,0.07173911285760948,2.018180494072476,13.529999732971193,2.1923045886366137,12.65999984741211,-1.4411745318940357,12.5,0.07173911285760948
3865,2006-07-31,13.65999984741211,13.81999969482422,13.449999809265135,13.8100004196167,369300.0,-0.010144952274475316,3.352962296010767,-1.1538495396691328,54.67835670252982,47.08765484796531,-1.462521941927772,-1.1320978816153708,-1.245450333489437,0.6201210330288696,9.185163648948802,0.3699998855590856,-0.3748547007026115,1.1429998874664307,-0.378967055343546,2.6649668302764074,0.3820164160614432,1.9039833588714181,-2.2902193115002447,86.15382809611476,47.243486704218355,0.7609834714049882,7,-1.2549996376037598,-1.2549996376037598,-1.4199998378753662,-0.2849998474121094,2.0900001525878906,0,0.10102489969663941,2.1794837936642044,13.800000190734865,2.018180494072476,13.529999732971193,2.1923045886366137,12.65999984741211,0.10102489969663941
3866,2006-08-01,13.210000038146973,13.609999656677244,13.010000228881836,13.59000015258789,319500.0,-0.03294288538007484,1.8571461009398411,2.5333244324070012,53.735634940100766,47.47918550176639,-0.7846353578329275,-0.7197896684083425,-0.7725207185238325,1.0316464436796906,9.875110627146693,0.6499996185302734,-0.321366981129799,0.6935000896453865,-0.8275006686975708,2.2145008479883437,-0.06700028952609216,1.454000468816865,-1.6354019206939956,62.69429258130449,19.759982784566724,0.7605003791714784,8,-0.804999828338623,-0.804999828338623,-1.002500057220459,0.16499996185302734,2.619999885559082,1,0.1710825300799057,3.352962296010767,13.65999984741211,2.1794837936642044,13.800000190734865,2.018180494072476,13.529999732971193,0.1710825300799057
3867,2006-08-02,13.59000015258789,14.0,13.229999542236328,13.229999542236328,289800.0,0.028766094878393433,-3.2777730682829653,-0.9473697419307884,60.49926590899288,50.17354705599655,-1.0737545625193867,-1.0986228230867816,-1.1218012119947733,0.6086041292053803,10.329496337281267,0.7899999618530273,-0.20691999859336718,1.0370001792907715,-0.5522148742322166,2.6262152328137596,0.24239265252927744,1.8316077060522655,-1.8269698601170887,68.46155482636165,19.53173232003607,0.7946075267614936,8,-1.1500000953674316,-1.1500000953674316,-1.377500057220459,-0.21500015258789062,2.4099998474121094,2,0.17144958775164998,1.8571461009398411,13.210000038146973,3.352962296010767,13.65999984741211,2.1794837936642044,13.800000190734865,0.17144958775164998
3868,2006-08-03,13.960000038146973,14.25,13.25,13.5,249800.0,0.027225892671430607,-1.0833332505491078,1.2777757173737974,64.69740291453252,53.629842328531396,-1.196469528670077,-1.4516915570342022,-1.4406744861795104,0.20366348583434757,10.908179029665746,1.0,-0.023673488954912614,1.3490000724792477,-0.35844377897686996,3.0564439239353653,0.49527814675118975,2.2027219982073056,-1.9732727749232506,76.61290198533494,20.905326692887698,0.8537219257280584,8,-1.2200002670288086,-1.3949999809265137,-1.7000000476837158,-0.5850000381469727,2.0199995040893555,3,0.13753582170826428,-3.2777730682829653,13.59000015258789,1.8571461009398411,13.210000038146973,3.352962296010767,13.65999984741211,0.13753582170826428
3869,2006-08-04,14.0,14.460000038146973,13.789999961853027,14.199999809265135,282400.0,0.002865326772472976,-1.1612909676258274,-0.4347821579989388,67.21067594267996,56.6339266624407,-0.8772293465290417,-1.4677055061963227,-1.4331869760909424,0.11886066805560702,11.883914585604217,0.6700000762939453,0.034828209904441465,1.3260000228881843,-0.49095413866537463,3.1429541844417432,0.41752294211140395,2.2344771036649647,-1.741680008363124,68.27585526510505,5.742697539955458,0.9084770807767797,8,-0.7800002098083496,-1.3299999237060547,-1.7524998188018799,-0.625,2.3999996185302734,4,0.12999997820173004,-1.0833332505491078,13.960000038146973,-3.2777730682829653,13.59000015258789,1.8571461009398411,13.210000038146973,0.12999997820173004
3870,2006-08-07,14.09000015258789,14.119999885559082,13.619999885559082,13.81999969482422,229600.0,0.006428582327706378,2.030303730890385,-1.3500035762821003,72.4137941343359,59.46917536553889,-0.7305162514745565,-1.5339665367758926,-1.487214687621341,-0.011403028797445813,12.809195909045151,0.5,0.2456082202323593,1.3510001659393307,-0.5732704133126454,3.275270745191307,0.38886487631334177,2.3131354555653196,-1.5234449544396007,74.48276315659663,4.529574616621062,0.9621352896259882,8,-0.8600001335144043,-1.4200000762939453,-1.75,-0.7150001525878906,2.4300003051757812,0,0.16181693839277544,-1.1612909676258274,14.0,-1.0833332505491078,13.960000038146973,-3.2777730682829653,13.59000015258789,0.16181693839277544
3871,2006-08-08,14.229999542236328,14.460000038146973,13.90999984741211,14.1899995803833,315600.0,0.009936081485614645,1.1999965667790093,0.14814775569024807,67.76556379880266,61.57495390861279,-0.6697382074317844,-1.6639810925035547,-1.5917745750823933,-0.196689469545694,13.79906619483492,0.5500001907348633,0.5418717262810979,1.4304996013641365,-0.6039042562860715,3.4649034590143444,0.4132976725390325,2.4477015301892404,-1.3983620664882217,81.30078022933145,11.19507559263441,1.0172019288251035,8,-0.6499996185302734,-1.5599994659423828,-1.7249994277954102,-0.8549995422363281,2.3199996948242188,1,0.10681662028534356,2.030303730890385,14.09000015258789,-1.1612909676258274,14.0,-1.0833332505491078,13.960000038146973,0.10681662028534356
3872,2006-08-09,14.25,14.699999809265135,13.949999809265135,14.4399995803833,370900.0,0.0014055135915014283,1.11267594282791,-4.749994039529838,77.98741949749963,64.03058560571804,-0.4922430637501076,-1.6454826242299276,-1.5582863482544322,-0.2591270283387139,14.772499464738479,0.75,0.7545046402174922,1.3725000381469723,-0.7614153423697161,3.5064154186636607,0.305542347888629,2.4394577284053156,-1.1903917655160523,68.96552631319335,-5.1170702080854795,1.066957690258344,8,-0.39499998092651367,-1.4600000381469727,-1.7274999618530273,-0.875,2.5,2,0.11087718762849508,1.1999965667790093,14.229999542236328,2.030303730890385,14.09000015258789,-1.1612909676258274,14.0,0.11087718762849508
3873,2006-08-10,13.90999984741211,14.609999656677244,13.890000343322756,14.239999771118164,271600.0,-0.02385965983072913,-2.8918994154217494,1.7368455395549844,79.99999589817547,66.55423441529439,-0.10356191630430978,-1.2307561764044301,-1.2121338258097047,0.04049892169393665,15.885113883101887,0.7199993133544886,0.8972397623067963,0.9449998855590813,-1.2084648938962168,3.0984646650143794,-0.13173250416856774,2.0217322752867304,-0.5879289609631719,26.851850216607755,-52.348782645094744,1.076732389727649,8,-0.05499982833862305,-1.119999885559082,-1.3874998092651367,-0.5349998474121094,2.700000762939453,3,0.15025163015919984,1.11267594282791,14.25,1.1999965667790093,14.229999542236328,2.030303730890385,14.09000015258789,0.15025163015919984
3874,2006-08-11,13.90999984741211,14.0,13.479999542236328,13.899999618530273,269500.0,0.0,4.473673643527581,-0.03030373089038523,74.72825467248543,68.78200085640057,-0.09646151274232295,-1.132068006521454,-1.2029532203405608,0.003227594015339008,16.36701295422943,0.5200004577636719,1.0277982104703618,0.8454998970031742,-1.2884707145006349,2.9794705085069833,-0.22148540874873035,1.9124852027550787,0.7899999618530256,35.2459189392643,-42.08991788287051,1.0669853057519045,8,-0.05499982833862305,-1.119999885559082,-1.364999771118164,-0.5349998474121094,2.510000228881836,4,0.14881378271253776,-2.8918994154217494,13.90999984741211,1.11267594282791,14.25,1.1999965667790093,14.229999542236328,0.14881378271253776
3875,2006-08-14,13.800000190734865,14.239999771118164,13.75,14.100000381469727,145700.0,-0.007907955275622047,-1.4499953508443582,-29.9993324432575,69.23077140117044,70.50368268540832,0.03965587518423597,-0.901310475443081,-1.0961451335562113,0.06471892905996413,16.540622240011576,0.48999977111816406,1.0406759832608348,0.629500246047975,-1.4239997992533375,2.6830002913492876,-0.39724977660268124,1.6562502686986313,0.8755996131896939,26.22955561131701,-48.19452623071163,1.026750022650656,8,0.16499948501586736,-1.0100002288818377,-1.1925001144409197,-0.42500019073486506,3.1300001144409126,0,0.1884057530333234,4.473673643527581,13.90999984741211,-2.8918994154217494,13.90999984741211,1.11267594282791,14.25,0.1884057530333234
3876,2006-08-15,14.449999809265135,14.489999771118164,13.979999542236328,14.06999969482422,280000.0,0.04710142098162229,1.2173921156019032,-1.2666662428116802,73.12661517810915,71.9067214930879,-0.4648344940386995,-1.3678366069854864,-1.7328224635802592,-0.6330565024519572,16.094544049193015,0.689999580383299,1.037352691230021,1.1184998512268045,-0.7945167567738913,3.0315164592275003,0.1619915472264566,2.0750081552271524,0.20168798942565935,79.50820120647589,6.918430757035253,0.9565083040003483,8,-0.4749999046325666,-1.6599998474121076,-1.8424997329711896,-1.074999809265135,1.7500009536743182,1,0.14325264192538478,-1.4499953508443582,13.800000190734865,4.473673643527581,13.90999984741211,-2.8918994154217494,13.90999984741211,0.14325264192538478
3877,2006-08-16,14.859999656677244,15.0,14.520000457763672,14.550000190734865,274700.0,0.028373692236952408,-1.5945996102811544,0.8157878225865128,69.5014660296159,72.44050628365272,-0.7551521103400951,-1.6605645086921275,-2.126395369757594,-1.0910088096125996,16.59716072285583,0.5500001907348651,1.0808767528627374,1.399999713897703,-0.5630590562725484,3.3630584840679543,0.4184703288125764,2.3815290989828295,-1.3800001144409162,90.78945387103806,20.771856110268857,0.981529385085126,8,-0.6199998855590803,-1.9199995994567853,-2.252499580383299,-1.4849996566772443,0.6600008010864276,2,0.11372810359547425,1.2173921156019032,14.449999809265135,-1.4499953508443582,13.800000190734865,4.473673643527581,13.90999984741211,0.11372810359547425
3878,2006-08-17,15.199999809265135,15.210000038146973,14.65999984741211,14.859999656677244,178300.0,0.02288022614018792,2.0555514347475645,1.0967765752573513,70.11493969379374,72.76320225599869,-1.0066172593600466,-1.8081634946886975,-2.4518042839147736,-1.4725213224591407,17.318626484351324,0.5500001907348633,1.182765497605093,1.5589998722076395,-0.3407274349275671,3.458727179342846,0.6091362186400371,2.508863525775242,-1.6896002578735327,99.42195225345448,31.241712774876106,0.949863653567603,8,-0.8550000190734846,-2.1549997329711896,-2.4224998950958234,-1.824999809265135,0.32000064849853693,3,0.101973698038474,-1.5945996102811544,14.859999656677244,1.2173921156019032,14.449999809265135,-1.4499953508443582,13.800000190734865,0.101973698038474
3879,2006-08-18,15.40999984741211,15.420000076293945,14.699999809265135,15.239999771118164,213900.0,0.01381579215671902,6.578928876173285,0.5,74.64789262108445,73.01143542119299,-1.1125743399222774,-1.7710933976977437,-2.639958705090489,-1.7128553819893462,17.284437503571112,0.7200002670288104,1.2152631231841529,1.5544999122619636,-0.09960456394906991,3.208604388472997,0.727447674156446,2.3815521503674812,-1.8316162765502924,99.40118392664817,32.11086000563381,0.827052238105517,8,-0.9600000381469727,-2.2599997520446777,-2.679999828338623,-2.0349998474121094,-0.06999969482421875,4,0.07787156228563985,2.0555514347475645,15.199999809265135,-1.5945996102811544,14.859999656677244,1.2173921156019032,14.449999809265135,0.07787156228563985
3880,2006-08-21,14.949999809265135,15.380000114440918,14.800000190734865,15.329999923706055,182500.0,-0.02985074903970386,1.4166638520057862,-2.2352937876561043,74.43820269868439,73.75283974340206,-0.5786003883672688,-1.1445237001072819,-2.1526917563934322,-1.2863318751247892,18.440830468410073,0.6099996566772443,1.1764109921387824,0.9514998912811254,-0.5471488528566368,2.4501486354188877,0.20217551921224342,1.7008242633500075,-1.2611192480773905,67.36110467234002,-0.48949450950217965,0.7493243720688815,8,-0.4999999999999982,-1.7999997138977033,-2.2824997901916486,-1.574999809265135,1.0800008773803729,0,0.09832777831326722,6.578928876173285,15.40999984741211,2.0555514347475645,15.199999809265135,-1.5945996102811544,14.859999656677244,0.09832777831326722
3881,2006-08-22,14.949999809265135,15.100000381469727,14.619999885559082,14.960000038146973,89100.0,0.0,2.3103377969535135,0.026316383868859313,71.38364676136032,73.01908721716435,-0.5204597036511682,-1.0029885326089545,-2.1048751538232278,-1.3246190793706596,20.13315734994297,0.48000049591064453,1.1190861467393063,0.8289999008178697,-0.549632401031884,2.2076322026676234,0.13968374989299193,1.5183160517427474,-1.1572520771710177,47.777725973224854,-19.16959417247599,0.689316150924877,8,-0.4999999999999982,-1.7999997138977033,-2.394999980926512,-1.574999809265135,1.1099996566772514,1,0.1324415064329001,1.4166638520057862,14.949999809265135,6.578928876173285,15.40999984741211,2.0555514347475645,15.199999809265135,0.1324415064329001
3882,2006-08-23,14.619999885559082,14.989999771118164,14.479999542236328,14.90999984741211,140700.0,-0.02207357377366237,1.26666864465868,28.999332443252527,60.5095537532255,70.85348253439214,-0.14802194180293604,-0.5466484134019787,-1.7273283495025566,-1.0368106831358475,21.78692338965997,0.5100002288818359,1.0136589228516595,0.40099997520446706,-0.8086435698492256,1.6106435202581597,-0.20382179732238015,1.0058217477313143,-0.7296170128129749,14.893645083202964,-48.73126597181794,0.6048217725268464,8,-0.1700000762939453,-1.4699997901916504,-2.3199996948242188,-1.244999885559082,1.0699996948242188,2,0.10807119628920225,2.3103377969535135,14.949999809265135,1.4166638520057862,14.949999809265135,6.578928876173285,15.40999984741211,0.10807119628920225
3883,2006-08-24,14.550000190734865,14.920000076293945,14.510000228881836,14.710000038146973,156500.0,-0.004787940859928397,-2.416668653490054,0.5517236843403307,58.67508427384604,69.06979693454332,0.024930681806345945,-0.4177321044707174,-1.6163848276150858,-0.9991399216786476,22.605034155356286,0.4099998474121094,0.9518515280210949,0.2800002574920679,-0.892778543243784,1.4527790582279199,-0.30638914287585806,0.8663896578599939,-0.5678402857758869,7.446873268930106,-53.293370440792046,0.5863894003679264,8,0.0349998474121076,-1.4000000953674334,-2.2500000000000018,-1.175000190734865,1.1199998855590803,3,0.06666668414523347,1.26666864465868,14.619999885559082,2.3103377969535135,14.949999809265135,1.4166638520057862,14.949999809265135,0.06666668414523347
3884,2006-08-25,14.789999961853027,14.93000030517578,14.470000267028807,14.470000267028807,95400.0,0.016494829413884693,-1.875002980235049,-2.0000000000000333,60.54216979947843,68.10439675657754,-0.08617607899309476,-0.6110917262756494,-1.8247029364841971,-1.2665691368808893,22.97535170740827,0.46000003814697266,0.8479237823785333,0.470500040054322,-0.7023232151604404,1.6433232952690844,-0.11591158755305919,1.0569116676617032,-0.7215696466139505,35.16480752543494,-22.852413889882868,0.5864116276073815,8,-0.09000015258789062,-1.6399998664855957,-2.489999771118164,-1.4149999618530273,0.8500003814697283,4,0.04935770776156123,-2.416668653490054,14.550000190734865,1.26666864465868,14.619999885559082,2.3103377969535135,14.949999809265135,0.04935770776156123
3885,2006-08-28,15.039999961853027,15.100000381469727,14.710000038146973,14.710000038146973,134700.0,0.016903313092955452,-1.3636389908389446,1.0312507450587645,61.80758852420959,66.84672712836648,-0.15844690109187987,-0.7930655308156549,-2.0349497251264435,-1.542344286869394,23.443479483593226,0.3900003433227539,0.7684380642197226,0.6515000343322761,-0.5203319355408134,1.8233320042053656,0.06558404939573137,1.2374160192688208,-0.8904754609506575,90.47612560039845,33.94161019826301,0.5859159849365443,8,-0.09499979019165039,-1.7150001525878906,-2.8499999046325684,-1.799999713897705,1.4499998092651367,0,0.019946821243070012,-1.875002980235049,14.789999961853027,-2.416668653490054,14.550000190734865,1.26666864465868,14.619999885559082,0.019946821243070012
3886,2006-08-29,15.470000267028807,15.670000076293945,15.010000228881836,15.020000457763672,345400.0,0.02859044589537363,-1.808508393343763,1.3636361009161002,65.88542345756187,66.44494462036049,-0.47890650336058904,-1.1015479917836455,-2.4151896500398315,-1.989174797195572,24.892724495980296,0.6599998474121094,0.7641238874352183,0.9685003280639624,-0.15989436119513734,2.096895017323062,0.4043029834344125,1.5326976726935122,-1.2442472316029427,83.33334657881193,27.19928253654721,0.5641973446295495,8,-0.40000009536742986,-1.64500045776367,-3.280000209808348,-2.320000171661375,1.2499990463256854,1,0.03619912152233318,-1.3636389908389446,15.039999961853027,-1.875002980235049,14.789999961853027,-2.416668653490054,14.550000190734865,0.03619912152233318
3887,2006-08-30,15.920000076293945,15.949999809265135,15.420000076293945,15.529999732971193,210700.0,0.029088545668885413,1.3555553671753746,0.8666677969478165,75.44304824337974,67.0369566814256,-0.8523684303727723,-1.4419705081283745,-2.8078845750820474,-2.4516428769930023,26.050126290836072,0.5299997329711896,0.8206855125222567,1.3020001411437985,0.09170048039270817,2.5122998018948888,0.6968503107682533,1.9071499715193436,-1.5787072775986353,97.97299038850653,36.55960889017844,0.6051498303755449,8,-0.7100000381469744,-1.945000171661377,-3.9024999141693115,-2.8400001525878906,0.8199996948242188,2,0.0087939314684371,-1.808508393343763,15.470000267028807,-1.3636389908389446,15.039999961853027,-1.875002980235049,14.789999961853027,0.0087939314684371
3888,2006-08-31,15.880000114440918,16.190000534057614,15.739999771118164,15.949999809265135,242600.0,-0.002512560405862674,-1.5714301284461463,-0.1794862389807883,74.68672745485766,67.04127166295595,-0.7887076073545103,-1.318346035963085,-2.7121196741214764,-2.412654677444099,27.066702438242697,0.4500007629394496,0.8060323639359108,1.166000175476075,-0.12634820514879408,2.458348556100944,0.5198259851636404,1.8121743657885094,-1.3778366146886256,81.9767225878283,16.540615670805693,0.6461741903124343,8,-0.5499997138977086,-1.4349999427795446,-3.8575000762939453,-3.1599998474121094,0.8900003433227539,3,-0.011964769060979763,1.3555553671753746,15.920000076293945,-1.808508393343763,15.470000267028807,-1.3636389908389446,15.039999961853027,-0.011964769060979763
3889,2006-09-01,15.81999969482422,15.920000076293945,15.550000190734865,15.920000076293945,152700.0,-0.003778363928482187,6.399969482538254,1.4285831062670409,75.63451420333456,67.17419516347263,-0.7425160672423807,-1.1752609646034156,-2.593967484479375,-2.3462012920358806,27.745905743350257,0.36999988555908025,0.7917884832119846,1.0149997711181662,-0.32122430424090886,2.3512238464772395,0.34688773343862955,1.6831118087977028,-1.1152957509552888,74.99995167192614,4.41427338791388,0.6681120376795368,9,-0.4899992942810112,-1.2199993133544957,-3.614999771118166,-3.469999790191652,0.9400005340576154,4,-0.009481644843479353,-1.5714301284461463,15.880000114440918,1.3555553671753746,15.920000076293945,-1.808508393343763,15.470000267028807,-0.009481644843479353
3890,2006-09-05,16.370000839233402,16.479999542236328,15.81999969482422,15.880000114440918,471500.0,0.03476619184696461,-1.163928377679082,-4.899988555951981,75.00000620881545,67.57601287985653,-1.1956418283337857,-1.6292232381061869,-3.077582091551653,-2.886006718848936,28.94871312000235,0.6599998474121076,0.7631426279399598,1.4510008811950712,-0.011454389505598073,2.9134561518957423,0.7197732458447348,2.1822285165454076,-1.4870613045418288,92.5170915385047,22.107465419080626,0.7312276353503355,9,-0.8950009346008336,-1.62500095367432,-3.9650006294250524,-3.9650006294250524,0.38999938964843395,1,-0.044593797097498,6.399969482538254,15.81999969482422,-1.5714301284461463,15.880000114440918,1.3555553671753746,15.920000076293945,-0.044593797097498
3891,2006-09-06,15.75,16.280000686645508,15.510000228881836,16.219999313354492,311500.0,-0.03787420937373853,1.610161930100766,-0.9591808533620793,60.98765286743818,67.62913500365794,-0.5031372855988518,-0.9375792453100136,-2.402188494770197,-2.264740745489137,29.585991504135066,0.860000610351566,0.6811767128237776,0.7550000190734867,-0.7146582058915882,2.2246582440385616,0.020170906590948334,1.489829131556025,-0.6434720642521619,31.132083959369854,-35.1836071113203,0.7348291124825379,9,-0.27500009536743164,-1.005000114440918,-3.3449997901916504,-3.3449997901916504,1.2700004577636719,2,0.046984112451947,-1.163928377679082,16.370000839233402,6.399969482538254,15.81999969482422,-1.5714301284461463,15.880000114440918,0.046984112451947
3892,2006-09-07,15.829999923706055,16.049999237060547,15.510000228881836,15.609999656677244,354100.0,0.005079360235304975,-1.5714292201879652,-0.4680863583791609,58.31134305711603,67.58871931291017,-0.4396863440370069,-0.9414067720814021,-2.4156973668609627,-2.3487456788092835,29.99764433297286,0.5399990081787109,0.6352511417269344,0.7559999465942386,-0.714902577021526,2.2269024702100015,0.020548684786357185,1.49145120840212,-0.5311859630498272,32.989682613030155,-27.93461640614113,0.7354512618078816,9,-0.35500001907348633,-0.9750003814697266,-3.424999713897705,-3.424999713897705,1.6700000762939453,3,0.05622232431698415,1.610161930100766,15.75,-1.163928377679082,16.370000839233402,6.399969482538254,15.81999969482422,0.05622232431698415
3893,2006-09-08,16.0,16.020000457763672,15.760000228881836,15.869999885559082,202600.0,0.010739107840383788,2.058807689934309,0.5909088938691773,57.8666646999793,67.29144096852137,-0.4273098948000218,-0.9979673642533733,-2.5187614921716204,-2.530265466774777,30.54410570365851,0.26000022888183594,0.6194040744825138,0.8215000152587884,-0.5972509046079786,2.2402509351255553,0.11212455532540488,1.5308754751921718,-0.5358200579225585,50.51547608045478,-5.312831555929684,0.7093754599333836,9,-0.4050002098083496,-1.135000228881836,-3.559999942779541,-3.559999942779541,1.8600006103515625,4,0.046249985694885254,-1.5714292201879652,15.829999923706055,1.610161930100766,15.75,-1.163928377679082,16.370000839233402,0.046249985694885254
3894,2006-09-11,15.979999542236328,16.0,15.609999656677244,15.890000343322756,447200.0,-0.0012500286102294922,5.0000000000000275,0.692300920661689,65.55889741496821,67.70825306749455,-0.24669934748476408,-0.8589764994145064,-2.450987279420632,-2.5240937039181617,31.738743935651925,0.3900003433227557,0.677401295030883,0.6979995727539059,-0.6302459122763509,2.026245057784161,0.03387683023877841,1.3621223152690334,-0.4699993133544922,48.453571758635675,-5.671534285005507,0.6641227425151275,9,-0.2349996566772461,-1.0,-3.3274996280670166,-3.414999485015869,2.010000228881836,0,0.049436854703237776,2.058807689934309,16.0,-1.5714292201879652,15.829999923706055,1.610161930100766,15.75,0.049436854703237776
3895,2006-09-12,16.399999618530273,16.479999542236328,15.829999923706055,16.0,347300.0,0.02628285909419792,1.3214294229243089,4.4444797660299065,69.43698223891396,68.102870709867,-0.5067901921448179,-1.1322551954721796,-2.8147691405803315,-2.953065845447618,32.8975413649889,0.6499996185302734,0.7684641253998468,0.987999677658081,-0.23422619045277315,2.2102255457689335,0.37688674360265395,1.5991126117135082,-0.7899999618530291,91.75257934674246,35.30338731182357,0.6111129340554265,9,-0.4499998092651367,-1.4200000762939453,-3.4549996852874756,-3.729999542236328,1.4799995422363281,1,0.021951257239347655,5.0000000000000275,15.979999542236328,2.058807689934309,16.0,-1.5714292201879652,15.829999923706055,0.021951257239347655
3896,2006-09-13,16.520000457763672,16.639999389648438,16.209999084472653,16.420000076293945,285200.0,0.007317124513698703,1.5294266143826258,0.2500011920940324,76.98861904567093,68.27460079901049,-0.516500788506498,-1.148088473779353,-2.888893433517296,-3.0796756409637993,33.884527648072456,0.4300003051757848,0.8472626686201785,1.0045004844665524,-0.2252788798446801,2.234279848777785,0.38961080231093703,1.6193901666221695,-0.9100008010864276,89.38061761007351,26.53170562002704,0.6148896821556166,9,-0.44500064849853516,-1.460000991821289,-3.570000410079956,-3.8500003814697266,2.260000228881836,2,0.01452783077892561,1.3214294229243089,16.399999618530273,5.0000000000000275,15.979999542236328,2.058807689934309,16.0,0.01452783077892561
3897,2006-09-14,16.549999237060547,16.719999313354492,16.309999465942386,16.389999389648438,249700.0,0.0018159066867808882,-1.562501490117575,1.5999923706345724,78.73559863712357,68.7244753748178,-0.5003537704491947,-1.101457294710805,-2.860115531805576,-3.108831156740859,34.40461842811712,0.4099998474121058,0.9120558793492357,0.949999284744262,-0.3216676888534238,2.2216662583419478,0.3141657979454209,1.5858327715431049,-0.7751996231079108,84.68467307432907,14.215255664344383,0.6358334867988427,9,-0.4349994659423828,-1.4499998092651367,-3.424999237060547,-3.8799991607666016,2.9000015258789062,3,0.028398866608443596,1.5294266143826258,16.520000457763672,1.3214294229243089,16.399999618530273,5.0000000000000275,15.979999542236328,0.028398866608443596
3898,2006-09-15,16.75,16.75,16.319999694824222,16.670000076293945,1563600.0,0.01208463880116617,9.750017881410397,0.5,78.4883445311406,69.04156763346292,-0.6302437624179476,-1.2431172554102101,-2.9958694815119156,-3.2983545007164263,34.75442943630781,0.4300003051757777,0.9322799901302901,1.0725000381469734,-0.28270631253630185,2.4277063888302486,0.39489686280533576,1.750103213488611,-0.8050644401550304,100.0,24.02938638620978,0.6776031753416374,9,-0.619999885559082,-1.635000228881836,-3.427500009536743,-3.9600000381469727,2.8700008392333984,4,0.04477611940298498,-1.562501490117575,16.549999237060547,1.5294266143826258,16.520000457763672,1.3214294229243089,16.399999618530273,0.04477611940298498
3899,2006-09-18,16.610000610351562,16.75,16.389999389648438,16.530000686645508,183400.0,-0.008358172516324647,1.0000105964194699,1.0,73.5735635972794,68.8830740099589,-0.409456717254443,-1.0631137036320197,-2.7899911648632774,-3.1452323110576774,34.91818622536847,0.3600006103515625,0.8696778670975522,0.8725006103515618,-0.5379697298727848,2.2829709505759084,0.16726544023938672,1.577735780463735,-0.5040521624755883,84.7826763001586,10.207099428689148,0.7052351701121734,9,-0.48000049591064453,-1.4950008392333984,-3.2875006198883057,-3.820000648498535,2.7099990844726562,0,0.07525586719250232,9.750017881410397,16.75,-1.562501490117575,16.549999237060547,1.5294266143826258,16.520000457763672,0.07525586719250232
3900,2006-09-19,16.420000076293945,16.569999694824222,16.129999160766598,16.569999694824222,428400.0,-0.01143892396603563,4.8666887071956255,-1.8749970197649635,65.37215020633604,69.37024038094756,-0.2364870741946099,-0.7982652682570404,-2.536573148052046,-2.950265809448325,34.844159735542,0.4800014495849645,0.8079511194478872,0.6090000629425045,-0.7817499068356533,1.9997500327206623,-0.08637492194657526,1.3043750478315843,0.3299999237060547,46.77427790031994,-25.59081905248187,0.695374984889079,9,-0.28999996185302734,-1.1700000762939453,-3.0975000858306885,-3.630000114440918,2.8299999237060547,1,0.09561508450239753,1.0000105964194699,16.610000610351562,9.750017881410397,16.75,-1.562501490117575,16.549999237060547,0.09561508450239753
3901,2006-09-20,16.930000305175778,16.989999771118164,16.440000534057614,16.610000610351562,313500.0,0.03105969710792733,1.5000043348968022,-2.1333367241838963,66.03173219158958,70.22806139588907,-0.6274888592911196,-1.2145961167504158,-2.9833368536873,-3.456914516591855,35.32369386267068,0.5699996948242188,0.761200572271953,1.0200002670288058,-0.39437712815672654,2.434377662214338,0.3128115694360396,1.727188964621572,-0.8000011444091797,93.02332286510136,22.910273108585926,0.7071886975927664,9,-0.6300005912780726,-1.4450006484985316,-3.552500486373898,-4.14000034332275,3.0200004577636754,2,0.05611333954320097,4.8666887071956255,16.420000076293945,1.0000105964194699,16.610000610351562,9.750017881410397,16.75,0.05611333954320097
3902,2006-09-21,16.200000762939453,17.0,16.100000381469727,17.0,280400.0,-0.04311869634244203,1.2500011920940324,-2.500000000000028,54.16667184067691,69.81695107818881,0.17937830412988376,-0.37962105672349544,-2.1866411042950595,-2.7228245162282736,35.82455660812063,0.8999996185302734,0.6606200337420312,0.21100068092346191,-1.0702307262645192,1.4922320881114448,-0.42961502267052865,0.8516163845174525,0.7899990081787109,11.111158206159043,-55.12590077596211,0.6406157035939913,9,0.10499906539916992,-0.46500062942504883,-2.8175008296966553,-3.410000801086426,3.4599990844726562,3,0.15925924704943784,1.5000043348968022,16.930000305175778,4.8666887071956255,16.420000076293945,1.0000105964194699,16.610000610351562,0.15925924704943784
3903,2006-09-22,15.520000457763672,16.15999984741211,15.350000381469727,16.100000381469727,252800.0,-0.04197532550315741,1.3142879719673788,0.7250005960470162,46.636782039801105,67.71449381428135,0.8762805855306404,0.3971366553013116,-1.429385034036951,-2.0474365420500185,35.80882321928494,0.8500003814697266,0.6520806671894697,-0.517499637603759,-1.6319573578636941,0.5969580826561778,-1.0747284977337266,0.039729222526208474,1.4799995422363281,10.303037308903852,-52.560786745560435,0.5572288601299682,9,0.6549997329711914,0.21499967575073242,-1.9300005435943604,-2.580000400543213,3.8799991607666016,4,0.2532216616791303,1.2500011920940324,16.200000762939453,1.5000043348968022,16.930000305175778,4.8666887071956255,16.420000076293945,0.2532216616791303
3904,2006-09-25,15.520000457763672,15.710000038146973,15.260000228881836,15.510000228881836,214400.0,0.0,1.307694941116632,-0.01724177620220529,39.13043478260864,64.34709965246962,0.8986727580337437,0.47919937984996963,-1.342799328750381,-2.065348430564189,35.8234997551797,0.4499998092651367,0.6551208322422895,-0.553999662399292,-1.5364220503099268,0.42842272551134286,-1.0452108563546076,-0.06278846844397457,1.4799995422363281,14.942543855322107,-42.345710056357255,0.4912111939553174,9,0.6099996566772461,0.21499967575073242,-1.825000524520874,-2.4750003814697266,4.529998779296875,0,0.26417527451932243,1.3142879719673788,15.520000457763672,1.2500011920940324,16.200000762939453,1.5000043348968022,16.930000305175778,0.26417527451932243
3905,2006-09-26,15.34000015258789,15.59000015258789,15.220000267028807,15.5600004196167,241200.0,-0.01159795746563519,1.6428588458486304,-21.999523173755485,44.09222329712851,60.69194456929825,1.0197357970884298,0.7197281607008499,-1.0687826342005629,-1.9017741354249225,35.589807438722296,0.3699998855590838,0.6440210666251112,-0.748999977111815,-1.6723326050436107,0.17433265081998073,-1.2106662910777146,-0.28733366314591713,1.5555998611450192,6.741567615787155,-51.630560403339125,0.4616663139658983,9,0.7699999809265137,0.39499998092651367,-1.5400002002716064,-2.190000057220459,4.54999923706055,1,0.2594523795728185,1.307694941116632,15.520000457763672,1.3142879719673788,15.520000457763672,1.2500011920940324,16.200000762939453,0.2594523795728185
3906,2006-09-27,16.030000686645508,16.030000686645508,15.34000015258789,15.380000114440918,573000.0,0.04498047765281221,1.12307669735539,-2.9545444693459104,52.450988641930984,57.771432347610194,0.2826421005501132,0.07782256022063194,-1.6403034090194915,-2.604355120172725,34.90809991554993,0.6900005340576172,0.6239590002997097,-0.08699946403503489,-0.9641023511597417,0.790103423089672,-0.5255509075973883,0.35155197952731854,0.7315513473510755,45.505648378083755,-15.413056214022127,0.4385514435623538,9,0.07999944686889648,-0.2950005531311035,-2.2300007343292236,-2.880000591278076,4.170000076293945,2,0.20087331100597217,1.6428588458486304,15.34000015258789,1.307694941116632,15.520000457763672,1.3142879719673788,15.520000457763672,0.20087331100597217
3907,2006-09-28,16.059999465942386,16.370000839233402,15.960000038146973,16.040000915527347,299500.0,0.0018714147231366773,-3.5555567329291184,0.03076697355390089,50.76141443920816,54.69066233739548,0.196490385567337,0.06203028201695204,-1.583203254557496,-2.6513584253203533,34.06236153658189,0.41000080108642933,0.545448257981846,-0.06400065422057821,-0.936707280233076,0.8087059717919196,-0.5003539672268253,0.3723526587856707,0.578228426696775,73.04337225704757,10.362231769279681,0.43635331300624847,9,0.05000066757201793,-0.32499933242798207,-2.259999513626102,-2.9099993705749547,4.7200012207031214,3,0.24221677623628768,1.12307669735539,16.030000686645508,1.6428588458486304,15.34000015258789,1.307694941116632,15.520000457763672,0.24221677623628768
3908,2006-09-29,15.6899995803833,16.180000305175778,15.65999984741211,16.020000457763672,242300.0,-0.023038598870674054,-1.6666666666666485,-16.501239866475917,46.62004703459526,51.69582716376391,0.4473615931793553,0.43960472682820395,-1.1057191496919145,-2.2971744532187444,32.72896184066238,0.5200004577636683,0.4149110967624665,-0.42450051307678294,-1.3123951864472865,0.4633941602937206,-0.8684478497620347,0.019446823608468833,0.8347701022070311,40.86948517368885,-22.635986680279807,0.4439473366852516,9,0.4200005531311035,0.045000553131103516,-1.8899996280670166,-2.539999485015869,7.529999732971188,4,0.2530274297771411,-3.5555567329291184,16.059999465942386,1.12307669735539,16.030000686645508,1.6428588458486304,15.34000015258789,0.2530274297771411
3909,2006-10-02,15.670000076293945,16.010000228881836,15.270000457763672,15.56999969482422,261000.0,-0.0012746656866938766,-1.114288516925022,-0.3030306533229628,40.61697099260596,48.94525169557167,0.3576057005340587,0.4719896014513232,-0.9614222855833283,-2.293587075288281,31.532197762368096,0.7399997711181641,0.2665528785790805,-0.437000036239624,-1.3378090648279546,0.46380899234870654,-0.8874045505337911,0.013404478054541258,0.7503880530514628,39.13039872688685,-19.942694674719434,0.45040451429416534,10,0.440000057220459,0.06500005722045898,-1.8025000095367432,-2.5199999809265137,8.569999694824219,0,0.2380344303813493,-1.6666666666666485,15.6899995803833,-3.5555567329291184,16.059999465942386,1.12307669735539,16.030000686645508,0.2380344303813493
3910,2006-10-03,15.640000343322756,16.059999465942386,15.550000190734865,15.5600004196167,551000.0,-0.0019144692294273957,-9.199946594442405,0.7999961853173182,38.42104589509529,45.87739766262786,0.2965078583920828,0.46851649560511355,-0.8361818418836702,-2.2690038584039662,29.749856650732077,0.5099992752075213,0.0939966577534026,-0.4304997444152807,-1.3454854698640784,0.4844859810335187,-0.8879926071396813,0.026993118309118103,0.6843567570373228,33.636341567874766,-20.710653980988482,0.45749286272439965,10,0.4699997901916486,0.21499967575073065,-1.7150003910064715,-2.490000247955324,7.339999198913572,1,0.2819692325403669,-1.114288516925022,15.670000076293945,-1.6666666666666485,15.6899995803833,-3.5555567329291184,16.059999465942386,0.2819692325403669
3911,2006-10-04,16.489999771118164,16.65999984741211,15.59000015258789,15.65999984741211,677200.0,0.05434778830796527,-1.2061864995015328,10.375008940705012,49.350654980369164,45.34228467814922,-0.6956213314383568,-0.340667688166409,-1.5923173769292838,-3.10643902954164,28.86910141039557,1.0699996948242188,-0.03366364349438555,0.38249969482421875,-0.5377490546691703,1.3027484443176096,-0.07762467992247579,0.8426240695709133,-1.2699995040893572,87.76977331357374,35.7211057960855,0.4601243747466954,10,-0.5499997138977051,-0.4849996566772461,-2.3549997806549072,-3.3399996757507324,5.659999847412109,2,0.2061855467387752,-9.199946594442405,15.640000343322756,-1.114288516925022,15.670000076293945,-1.6666666666666485,15.6899995803833,0.2061855467387752
3912,2006-10-05,16.719999313354492,17.030000686645508,16.329999923706055,16.440000534057614,432500.0,0.013947819613628232,-1.8000030517578125,0.33734795787287375,49.67741181276965,45.68013243070129,-0.9433001297246442,-0.5276235277276413,-1.729003203962943,-3.310753297701714,28.102710223259287,0.7000007629394531,-0.10932468826813135,0.5679992675781236,-0.3813626676759405,1.5173612028321877,0.09331829995108976,1.0426802352051556,-1.471199054718019,82.38628789906659,34.899365226096535,0.4746809676270323,10,-0.594998836517334,-0.594998836517334,-2.2724993228912354,-3.4449992179870605,7.100000381469727,3,0.20813406653703836,-1.2061864995015328,16.489999771118164,-9.199946594442405,15.640000343322756,-1.114288516925022,15.670000076293945,0.20813406653703836
3913,2006-10-06,16.739999771118164,16.819999694824222,16.540000915527347,16.729999542236328,261700.0,0.0011961996761384874,2.2941018074923734,0.03571525885558538,51.434869710790295,47.04729186716592,-0.8627743895829205,-0.5157872104333308,-1.6815806004593696,-3.3019770012265077,27.294902304058766,0.279998779296875,-0.2335550237751498,0.5509997367858901,-0.43055414189108276,1.532553615462863,0.06022279744740189,1.0417766761243765,-1.41995149536133,83.52267739694629,39.06993512190225,0.4907769393384867,10,-0.6149992942810059,-0.6149992942810059,-2.1474997997283936,-3.3249998092651367,7.540000915527347,4,0.24133817029661087,-1.8000030517578125,16.719999313354492,-1.2061864995015328,16.489999771118164,-9.199946594442405,15.640000343322756,0.24133817029661087
3914,2006-10-09,16.770000457763672,16.809999465942386,16.350000381469727,16.639999389648438,168100.0,0.0017921557380944364,3.3809627611261344,12.999809269502194,54.004582002480866,48.14866505664951,-0.7787049482588255,-0.5097010542273921,-1.6511237512250023,-3.294910434591836,26.67088353227232,0.4599990844726598,-0.2653514979524001,0.54150037765503,-0.4678301241130285,1.5508308794230885,0.036835126771002535,1.0461656285390593,-1.38155408557129,82.43242285389519,36.69230705869322,0.5046652508840292,10,-0.619999885559082,-0.6449999809265137,-1.8825001716613805,-3.235000133514406,6.489999771118168,0,0.3846153058752475,2.2941018074923734,16.739999771118164,-1.8000030517578125,16.719999313354492,-1.2061864995015328,16.489999771118164,0.3846153058752475
3915,2006-10-10,16.760000228881836,16.930000305175778,15.5,16.690000534057614,306900.0,-0.0005963165538976911,5.975613840843431,0.5384547668652523,47.803615979150315,47.63229031634055,-0.610271546846505,-0.49681984050745953,-1.5750223665522398,-3.2425749816200238,24.957185585589297,1.4300003051757777,-0.20514771359670902,0.5135001182556138,-0.5212287898511754,1.5482290263624012,-0.003864335797779006,1.0308645723090084,-1.3058916841113284,82.35291917707293,40.83430467853837,0.5173644540533939,10,-0.6099996566772461,-0.6349997520446777,-1.7949998378753698,-3.22499990463257,6.809999465942383,1,0.4463006825827094,3.3809627611261344,16.770000457763672,2.2941018074923734,16.739999771118164,-1.8000030517578125,16.719999313354492,0.4463006825827094
3916,2006-10-11,16.760000228881836,16.920000076293945,16.479999542236328,16.649999618530273,216100.0,0.0,1.046512659463104,1.5714441416892935,58.91719068144599,48.53848767658919,-0.5541010483694819,-0.5037450292362919,-1.4930512897761865,-3.1993309365481615,22.982556382704857,0.4400005340576172,-0.10261539209056281,0.501500129699707,-0.551980669725527,1.5549809291249392,-0.025240270012908184,1.028240529412324,-1.260000228881836,82.35291917707293,35.46003123993769,0.5267403997126164,10,-0.6099996566772461,-0.6349997520446777,-1.6500003337860107,-3.080000400543213,6.959999084472653,2,0.37112167233958715,5.975613840843431,16.760000228881836,3.3809627611261344,16.770000457763672,2.2941018074923734,16.739999771118164,0.37112167233958715
3917,2006-10-12,17.020000457763672,17.25,16.709999084472653,16.799999237060547,266400.0,0.015513139936226716,-1.6999942779758992,2.0,77.57353637251647,51.97776426969155,-0.7415905717913454,-0.7660018656178771,-1.6786195641817088,-3.4126991638031114,20.98949129713658,0.5400009155273473,0.0031223661934234315,0.7380002975463853,-0.36276685278789955,1.8387674478806701,0.18761672237924287,1.2883838727135277,-1.5200004577636719,86.85716901506696,33.87622101891659,0.5503835751671423,10,-0.7600002288818359,-0.7850003242492676,-1.9100005626678467,-3.340000629425049,6.629999160766602,3,0.3014100483426576,1.046512659463104,16.760000228881836,5.975613840843431,16.760000228881836,3.3809627611261344,16.770000457763672,0.3014100483426576
3918,2006-10-13,17.5,17.610000610351562,16.979999542236328,17.059999465942386,478200.0,0.028202087504491047,-1.1000022252386568,1.9999913302815764,80.93750391155618,56.45782348290824,-1.0480552254369577,-1.25107564783994,-2.089002916779515,-3.8351378891226027,19.030490669780242,0.6300010681152344,0.040005069232702084,1.1804998397827156,-0.032751058566152125,2.3937507381315815,0.5738743906082817,1.7871252889571494,-1.8949999999999996,94.78670243923605,35.465961877998424,0.6066254491744331,10,-0.9449996948242188,-1.0849995613098145,-2.3350002765655518,-3.820000171661377,6.35000038146973,4,0.3611428397042411,-1.6999942779758992,17.020000457763672,1.046512659463104,16.760000228881836,5.975613840843431,16.760000228881836,0.3611428397042411
3919,2006-10-16,17.860000610351562,17.920000076293945,17.40999984741211,17.579999923706055,322200.0,0.020571463448660676,1.5500035762820972,0.6363644245232769,87.27812253645826,61.886387554170796,-1.1898617851711748,-1.5943721138179257,-2.3750582795386315,-4.137454669147665,17.105247946116855,0.5100002288818359,0.09905545116291137,1.478000450134278,0.08610508190461275,2.8698958183639434,0.7820527660194436,2.1739481342491107,-2.0946005615234373,97.52068330368536,30.245773054503175,0.695947684114833,10,-1.1500005722045898,-1.2900004386901855,-2.6300008296966553,-4.1800007820129395,5.549999237060547,0,0.3594624779896676,-1.1000022252386568,17.5,-1.6999942779758992,17.020000457763672,1.046512659463104,16.760000228881836,0.3594624779896676
3920,2006-10-17,17.989999771118164,18.09000015258789,17.600000381469727,17.690000534057614,379900.0,0.0072787881480393946,-1.0416676600783603,1.071423219187893,84.7517840825544,65.81984634330249,-1.0632720151930428,-1.6872249699476853,-2.430978418104818,-4.215134646853002,15.856417827906116,0.48999977111816406,0.22174546543942242,1.5294996261596694,-0.03749509753542313,3.096494349854762,0.7460022643121249,2.3129969880072156,-2.009139719543457,93.7887985366732,22.7787127620401,0.7834973618475461,10,-1.1949996948242188,-1.3349995613098145,-2.627500057220459,-4.309999942779541,5.360000610351566,1,0.2929405516849608,1.5500035762820972,17.860000610351562,-1.1000022252386568,17.5,-1.6999942779758992,17.020000457763672,0.2929405516849608
3921,2006-10-18,17.8799991607666,18.1299991607666,17.530000686645508,17.969999313354492,376300.0,-0.006114542065095652,1.9268229142437128,-0.30000127156898543,81.37930921085078,69.34227938753372,-0.821784174965952,-1.5835954013077824,-2.251162942570584,-4.054360392764675,13.97968103643409,0.5999984741210938,0.38589299018192236,1.3719990730285652,-0.30840917113956934,3.0524073171966997,0.5317949509444979,2.2122031951126324,-1.6460422970703128,82.39436714310088,11.160580968161156,0.8402041220840673,10,-1.0649995803833008,-1.2049994468688965,-2.414999485015869,-4.1999993324279785,5.3600006103515625,2,0.3182327069982738,-1.0416676600783603,17.989999771118164,1.5500035762820972,17.860000610351562,-1.1000022252386568,17.5,0.3182327069982738
3922,2006-10-19,18.780000686645508,19.57999992370605,18.76000022888184,19.520000457763672,867800.0,0.05033565817238661,-1.1025614691462187,8.222205738990379,95.04373137312095,74.18770846112602,-1.5632355200261507,-2.403634985744091,-3.07009684880086,-4.8893767613211025,13.37676986194264,1.7000007629394496,0.602584866731398,2.143000602722168,0.18839904011381492,4.097602165330519,1.1656998214179914,3.1203013840263445,-2.280597901359375,69.2308030890241,-5.602459000087492,0.977300781304176,10,-1.2400007247924805,-1.3800005912780797,-3.212501049041748,-5.02000093460083,3.219999313354492,3,0.2630457106544102,1.9268229142437128,17.8799991607666,-1.0416676600783603,17.989999771118164,1.5500035762820972,17.860000610351562,0.2630457106544102
3923,2006-10-20,19.450000762939453,19.6200008392334,18.520000457763672,18.899999618530273,490800.0,0.03567625408929742,1.4719073672840894,-0.7432450196276545,96.32351703710357,78.88981235386188,-2.0209167215232284,-2.9134892790531524,-3.638611509226724,-5.511870572218914,14.150720765894887,1.1000003814697266,0.7398423115583306,2.616500663757325,0.3668102026640305,4.866191124850619,1.4916554332106777,3.741345894303972,-2.457702435506132,92.3076923076923,12.422965843110276,1.124845230546647,10,-1.890000343322754,-2.0300002098083496,-3.842501163482666,-5.650001049041748,2.259998321533203,4,0.21593823603306017,-1.1025614691462187,18.780000686645508,1.9268229142437128,17.8799991607666,-1.0416676600783603,17.989999771118164,0.21593823603306017
3924,2006-10-23,19.6200008392334,19.68000030517578,19.030000686645508,19.600000381469727,395900.0,0.008740363476893442,8.28574931880109,0.03636439299623039,97.15637968240854,84.373452765335,-1.949098083123129,-2.909763560094369,-3.703058344482912,-5.631456517383331,15.151016207712747,0.6499996185302734,0.877587249312807,2.5815007209777825,0.10045408398705291,5.06254735796851,1.3409774024824195,3.8220240394731455,-2.154716059676062,97.20932667032758,11.000491186548743,1.240523318495364,10,-1.5400009155273438,-2.1700005531311035,-3.9975008964538574,-5.8050007820129395,1.8799991607666016,0,0.21559629772174915,1.4719073672840894,19.450000762939453,-1.1025614691462187,18.780000686645508,1.9268229142437128,17.8799991607666,0.21559629772174915
3925,2006-10-24,19.31999969482422,19.56999969482422,19.1299991607666,19.530000686645508,277700.0,-0.015290577552335205,2.0344968199785587,-10.499809269502194,88.55581639372207,87.66663340003235,-1.394409487001564,-2.4203976935313776,-3.2952675591185994,-5.287862412564081,16.280600464465813,0.4900016784667969,1.0120175786662564,2.0824995994567885,-0.46256300292012753,4.627562201833703,0.8099682982683305,3.3550309006452466,-1.4117718101431933,83.25578259415428,-2.641773562243472,1.2725313011884571,10,-1.125,-1.8699994087219238,-3.6974997520446777,-5.50499963760376,2.1900005340576207,1,0.21169773380915702,8.28574931880109,19.6200008392334,1.4719073672840894,19.450000762939453,-1.1025614691462187,18.780000686645508,0.21169773380915702
3926,2006-10-25,19.25,19.5,18.940000534057614,19.34000015258789,278000.0,-0.0036231726671802633,1.7317057285609454,0.4285701310614799,86.03985430264208,88.60733539226854,-1.0438286964249492,-2.2101082942004346,-3.13702387343049,-5.169763440417761,16.66643520738833,0.5599994659423864,1.1444092510823118,1.8514999389648423,-0.7779312023465152,4.4809310802762,0.5367843683091635,3.166215509620521,-0.9874176312200227,62.93100329839816,-22.44363261626892,1.3147155706556792,10,-0.9200000762939453,-1.799999713897705,-3.559999942779541,-5.434999942779541,1.9099998474121094,2,0.2129870328036223,2.0344968199785587,19.31999969482422,8.28574931880109,19.6200008392334,1.4719073672840894,19.450000762939453,0.2129870328036223
3927,2006-10-26,19.950000762939453,19.989999771118164,19.420000076293945,19.420000076293945,292600.0,0.03636367599685464,-1.1509394579538135,-5.888886534141482,88.30546133890272,89.42599732864036,-1.4354542240695558,-2.7444466419510647,-3.752044718282427,-5.8180641627802245,16.776617191558355,0.7399997711181641,1.34507387255573,2.357000637054444,-0.4265234483636462,5.140524722472536,0.9652385943453972,3.748762679763491,-1.403934806880315,97.27897776445661,11.1880025214667,1.391762042709046,10,-1.2500009536743164,-2.345000743865967,-4.0575010776519775,-6.015000820159912,1.6599998474121058,3,0.16491222467973277,1.7317057285609454,19.25,2.0344968199785587,19.31999969482422,8.28574931880109,19.6200008392334,0.16491222467973277
3928,2006-10-27,19.65999984741211,19.979999542236328,19.520000457763672,19.809999465942386,249500.0,-0.014536386187316341,-1.1395385973394605,-0.28301778150450696,82.47186985123554,88.89196925250451,-0.9016542911320258,-2.257517586876574,-3.3896425169144067,-5.480558445613836,17.482561896875406,0.45999908447265625,1.5144963689165998,1.8684997081756585,-0.9098398850873117,4.646839301438629,0.47932991154417337,3.2576695048071436,-0.8251471283411647,68.57141300122444,-17.23951241106782,1.389169796631485,10,-0.8999996185302734,-2.054999828338623,-3.6399998664855957,-5.71999979019165,2.0400009155273438,4,0.11902340644707121,-1.1509394579538135,19.950000762939453,1.7317057285609454,19.25,2.0344968199785587,19.31999969482422,0.11902340644707121
3929,2006-10-30,19.399999618530273,19.59000015258789,18.86000061035156,19.5,330500.0,-0.013224833718198603,4.214269657563666,0.6666709052299474,78.08507253599204,88.1512235251087,-0.4472673324765495,-1.795819893607927,-3.065539434554786,-5.171847619308249,18.50539893309888,0.7999992370605504,1.6186590076905532,1.4219995021820075,-1.2556634608535653,4.09966246521758,0.08316802066422113,2.760830983699794,0.5900001525878906,47.78755833874891,-36.87200639080686,1.338831481517786,10,-0.6399993896484375,-1.794999599456787,-3.4449994564056396,-5.4599995613098145,2.1400012969970703,0,0.11907213976107212,-1.1395385973394605,19.65999984741211,-1.1509394579538135,19.950000762939453,1.7317057285609454,19.25,0.11907213976107212
3930,2006-10-31,20.049999237060547,20.43000030517578,19.799999237060547,19.799999237060547,1048100.0,0.03350513563461188,-4.040008544921875,-2.4999904632932157,80.74763016574668,88.08103696454157,-0.865324242444828,-2.2118987302946103,-3.627732040340085,-5.7637529220186,19.806143123224253,1.0300006866455078,1.6884925071961376,1.851499176025392,-0.7404502178757149,4.443448569926497,0.5555244790748404,3.1474738729759437,-1.189998626708988,75.79610560639125,-8.777040988465302,1.2959746969505528,10,-0.5749988555908203,-2.224998950958252,-4.117499113082886,-6.109999179840088,1.230001449584961,1,0.07231924279873603,4.214269657563666,19.399999618530273,-1.1395385973394605,19.65999984741211,-1.1509394579538135,19.950000762939453,0.07231924279873603
3931,2006-11-01,19.88999938964844,20.5,19.790000915527344,20.200000762939453,363300.0,-0.0079800425685983,-1.7843192986917789,-1.2400054931640483,77.33330330018309,86.11321162310402,-0.43608035757349484,-1.8805351960620982,-3.379974001999887,-5.536099734745013,20.337351889452044,0.7099990844726562,1.7067487383035953,1.5214993476867704,-1.0444991654742886,4.087497860847831,0.23850009110623915,2.8044986042673017,-1.029998779296882,62.804826989458704,-20.59211401943442,1.2829992565805302,11,-0.3799991607666051,-2.004999160766605,-3.9674992561340368,-5.949999332427982,1.8199996948242152,2,0.08144800849398282,-4.040008544921875,20.049999237060547,4.214269657563666,19.399999618530273,-1.1395385973394605,19.65999984741211,0.08144800849398282
3932,2006-11-02,20.200000762939453,20.25,19.690000534057614,19.82999992370605,390900.0,0.015585790990639614,1.3829799322281668,-1.193545806927977,76.57478112447842,83.91890763281235,-0.5849899257918736,-2.020023686108999,-3.586167046028489,-5.774680924564166,20.371238164824504,0.5599994659423864,1.7693203798348165,1.6575006484985337,-0.9097823506684222,4.22478364766549,0.3738591489150558,2.9411421480820117,-1.274400177001958,81.70735678597684,-0.23857601790935234,1.2836414995834784,11,-0.5200004577636719,-2.315000534057617,-4.277500629425049,-6.260000705718994,0.6199989318847656,3,0.04752470535713771,-1.7843192986917789,19.88999938964844,-4.040008544921875,20.049999237060547,4.214269657563666,19.399999618530273,0.04752470535713771
3933,2006-11-03,20.780000686645508,20.88999938964844,20.200000762939453,20.299999237060547,516100.0,0.02871286642573634,-1.0294125071876463,1.297298272564644,77.54714475574988,81.7401037520725,-1.068894915241188,-2.4051515785376907,-4.051222043173368,-6.282516023569045,20.614599805754924,0.6899986267089879,1.8785344514709479,2.0355005264282227,-0.5700924636674394,4.641093516523885,0.7327040313803899,3.3382970214760554,-1.7914241241455109,94.58134142124791,14.002171264838694,1.3027964950478312,11,-0.9050006866455078,-2.700000762939453,-4.8575005531311035,-6.840000629425049,-0.5100002288818359,4,0.039942247174200585,1.3829799322281668,20.200000762939453,-1.7843192986917789,19.88999938964844,-4.040008544921875,20.049999237060547,0.039942247174200585
3934,2006-11-06,23.21999931335449,23.5,21.0,21.049999237060547,1309800.0,0.11742052676047665,-1.2026445783790551,4.520819839544774,84.36265769453067,81.27419722994011,-3.2905696268852402,-4.5715417083390015,-6.3532899243993874,-8.64181557444035,21.80911171686001,2.719999313354492,1.9178094013083928,4.152999210357663,1.0309346176290752,7.275063803086251,2.5919669139933674,5.714031506721959,-4.117337381225585,92.65089958283617,13.17496352654689,1.5610322963642944,11,-2.0399990081787074,-3.8349990844726527,-7.297499179840084,-9.27999925613403,-3.1700000762939418,0,-0.06546074915432232,-1.0294125071876463,20.780000686645508,1.3829799322281668,20.200000762939453,-1.7843192986917789,19.88999938964844,-0.06546074915432232
3935,2006-11-07,24.239999771118164,24.75,22.88999938964844,23.10000038146973,1025000.0,0.043927669592007446,-1.3846140679064485,0.5253453223814601,87.3239285272948,81.41687214379043,-3.9552066055873,-5.272764146422592,-7.2287227893424735,-9.572131024204776,24.692863895635433,1.860000610351559,1.9034617203436106,4.79899969100952,1.1014963437229284,8.496503038296114,2.950248017366224,6.647751364652816,-4.7855507935595725,89.92094302945046,10.3674467167219,1.8487516736432965,11,-2.434999465942383,-4.114999771118164,-8.31749963760376,-10.299999713897705,-4.0,1,-0.11138609245400466,-1.2026445783790551,23.21999931335449,-1.0294125071876463,20.780000686645508,1.3829799322281668,20.200000762939453,-0.11138609245400466
3936,2006-11-08,22.979999542236328,23.989999771118164,22.84000015258789,23.95000076293945,795300.0,-0.051980207952935675,1.1904770554875368,-0.8508787193318248,73.64863428084283,79.788335804006,-2.358483741363546,-3.713265635466705,-5.8496779257041105,-8.226786411338285,27.706890890739803,1.3999996185302734,1.8443821269564609,3.2279994964599616,-0.565127520241191,7.021126513161116,1.3314359881093836,5.12456300481054,-2.9959954624335943,65.01975010714705,-15.185184172263064,1.896563508350577,11,-1.1749992370605469,-2.854999542236328,-6.997499465942383,-9.03999948501587,-2.7899990081787145,2,-0.07397732330091178,-1.3846140679064485,24.239999771118164,-1.2026445783790551,23.21999931335449,-1.0294125071876463,20.780000686645508,-0.07397732330091178
3937,2006-11-09,22.149999618530273,23.420000076293945,21.82999992370605,22.96999931335449,936800.0,-0.03611836119406997,-1.1780837666239852,0.8453594462796911,64.93361732564065,77.83964107893989,-1.3226907395832335,-2.613214268553122,-4.922330654731201,-7.314763394331013,29.905454125125637,1.5900001525878942,1.8695261128197629,2.1414996147155776,-1.5666094314152375,5.849608660846393,0.28744509165017007,3.995554137780985,-1.689395946707812,42.85712489153263,-34.33733303497255,1.8540545230654084,11,-0.3449993133544922,-2.0249996185302734,-6.177499532699585,-8.03499984741211,-2.090000152587887,3,-0.019864584272476504,1.1904770554875368,22.979999542236328,-1.3846140679064485,24.239999771118164,-1.2026445783790551,23.21999931335449,-0.019864584272476504
3938,2006-11-10,23.81999969482422,23.81999969482422,21.93000030517578,22.13999938964844,764500.0,0.07539503860292873,1.249998864673639,-2.0487816224564845,69.92408790667098,76.93286500901533,-2.615596272435777,-3.990030011674321,-6.472281229931102,-8.893314389244093,31.792611003127323,1.8899993896484375,1.9760579225729984,3.495499706268312,-0.38564725209022654,7.3766466646268505,1.5549262270890445,5.4360731854475794,-2.930456390184002,75.19999186197917,0.515085731749096,1.9405734791792688,11,-1.5999994277954102,-3.6949996948242188,-7.6949992179870605,-9.3149995803833,-3.7600002288818324,4,-0.12594458599644154,-1.1780837666239852,22.149999618530273,1.1904770554875368,22.979999542236328,-1.3846140679064485,24.239999771118164,-0.12594458599644154
3939,2006-11-13,24.28000068664551,24.3799991607666,23.63999938964844,23.75,460300.0,0.01931154482429509,1.0274032017432604,0.3154765418867335,73.17756894395126,76.0917470954825,-2.5821083788165105,-4.157560121591445,-6.802478019497077,-9.257304971598437,33.47349227242977,0.7399997711181605,2.0185659455979383,3.634500694274905,-0.44528494695213894,7.714286335501949,1.5946078736613813,5.674393514888429,-3.0044117124693166,83.90413352485217,9.877763392740817,2.039892820613523,11,-2.0600004196167028,-4.155000686645511,-8.155000209808353,-9.765000343322757,-3.860000610351566,0,-0.16515651216959892,1.249998864673639,23.81999969482422,-1.1780837666239852,22.149999618530273,1.1904770554875368,22.979999542236328,-0.16515651216959892
3940,2006-11-14,23.26000022888184,23.81999969482422,22.54999923706055,22.81999969482422,1441500.0,-0.04200990234422408,-1.5918338351469452,0.8301886113440324,67.21029633967629,74.96696854431508,-1.1833234574420999,-2.869628378888411,-5.67958046595216,-8.145931305574106,34.576501303564946,1.730001449584961,2.096257991476019,2.351000213623049,-1.687169681726889,6.389170108972987,0.33191526594807996,4.370085161298018,-1.636970152123265,56.07846011845032,-18.552012953754854,2.0190849476749695,11,-1.039999961853031,-3.1350002288818395,-7.1224997043609655,-8.394999980926517,-2.7199993133544957,1,-0.13800520035401587,1.0274032017432604,24.28000068664551,1.249998864673639,23.81999969482422,-1.1780837666239852,22.149999618530273,-0.13800520035401587
3941,2006-11-15,23.56999969482422,23.809999465942386,23.1299991607666,23.5,554800.0,0.013327577940324131,1.4727318125385616,0.15909002241131795,66.07459256262914,73.80028092633182,-1.0241154591531867,-2.8791036846879976,-5.860971561886007,-8.364382033986555,35.870452707783386,0.6800003051757848,2.239242508859551,2.376499652862549,-1.56370189974011,6.316701205465208,0.4063988765612194,4.346600429163878,-1.6342726257415023,68.23530555734244,-3.3844516014198405,1.9701007763013285,11,-1.0949993133544922,-2.9549999237060547,-7.432499170303345,-8.549999237060547,-3.289999008178711,2,-0.14128128836748755,-1.5918338351469452,23.26000022888184,1.0274032017432604,24.28000068664551,1.249998864673639,23.81999969482422,-0.14128128836748755
3942,2006-11-16,23.71999931335449,23.989999771118164,23.559999465942386,23.75,574000.0,0.0063640059597966925,-1.4571419229323297,-0.42858310626708074,68.25539190436912,72.76786394284507,-0.6954254047188968,-2.782705992510497,-5.8805472069743345,-8.416560456279278,35.75766924232122,0.4300003051757777,2.3207730944043803,2.27949934005737,-1.6429779763849375,6.201976656499678,0.3182606818362146,4.240737998278526,-1.5028449511800446,73.06121813461202,1.0122492083701928,1.9612386582211545,11,-0.8449993133544886,-2.9899997711181605,-7.582498788833615,-8.699998855590817,-3.569999694824215,3,-0.14881951439642183,1.4727318125385616,23.56999969482422,-1.5918338351469452,23.26000022888184,1.0274032017432604,24.28000068664551,-0.14881951439642183
3943,2006-11-17,23.649999618530273,23.88999938964844,23.149999618530273,23.709999084472656,528200.0,-0.0029510833410861803,2.5238077937883596,1.999936423167161,69.44190247637717,71.11000225193912,-0.19612838280154676,-2.510641555354244,-5.68372833052543,-8.249590555744923,35.893747938251174,0.7399997711181676,2.4625721798407127,1.9994997024536119,-1.9239919345566143,5.922991339463838,0.03775388394849699,3.9612455209587267,-1.1795606925732756,60.10931296882467,-14.388573046324112,1.9617458185051138,11,-0.3599996566772461,-2.7849998474121094,-7.402499437332153,-8.519999504089355,-3.139999389648434,4,-0.15179704906950808,-1.4571419229323297,23.71999931335449,1.4727318125385616,23.56999969482422,-1.5918338351469452,23.26000022888184,-0.15179704906950808
3944,2006-11-20,23.85000038146973,24.85000038146973,23.56999969482422,23.59000015258789,1467700.0,0.008456692015451628,-7.533305358993456,-4.333375719235842,68.12977394463852,68.97731840942177,-0.3323116222702147,-2.505975529974119,-5.7513263755211135,-8.360532947908943,36.184019800432885,1.2800006866455114,2.623514917628082,1.988000488281255,-1.930665167051746,5.906666143614256,0.028667660614754453,3.9473333159477555,-1.1516053481084327,56.52176076386787,-17.07611760818201,1.9593328276665,11,-0.5100002288818395,-2.720000267028812,-7.365000009536747,-8.430000305175785,-3.8000011444091832,0,-0.1589098890946764,2.5238077937883596,23.649999618530273,-1.4571419229323297,23.71999931335449,1.4727318125385616,23.56999969482422,-0.1589098890946764
3945,2006-11-21,23.40999984741211,23.979999542236328,22.739999771118164,23.959999084472656,743700.0,-0.01844865941383711,3.2033879675427537,-2.1153798188020105,66.35687620317157,68.16712306745829,-0.025063754639411684,-1.8380916289839675,-5.194846040265141,-7.831851115867064,36.17145280699177,1.239999771118164,2.741817398233181,1.343499946594239,-2.4412019814380628,5.128201874626541,-0.5488510174219101,3.235850910610388,1.4400005340576207,31.753548932969768,-41.42463476195401,1.8923509640161502,11,-0.06999969482421875,-2.219999313354492,-6.769999742507935,-7.824999809265137,-3.3400001525878906,1,-0.127723186271131,-7.533305358993456,23.85000038146973,2.5238077937883596,23.649999618530273,-1.4571419229323297,23.71999931335449,-0.127723186271131
3946,2006-11-22,23.35000038146973,23.809999465942386,22.979999542236328,23.36000061035156,404400.0,-0.002562984465333651,-1.2133275010999112,0.018182259552349075,64.98572573706502,68.17291289094989,0.10386198474998665,-1.5338210814408164,-5.0205309885737925,-7.689005804481024,36.52149619498548,0.8299999237060582,2.540959633405244,1.078500461578372,-2.5025329936473497,4.659533916804094,-0.7120162660344889,2.869017189191233,1.5,28.909973170573082,-41.40522092252006,1.7905167276128602,11,0.03999996185302379,-2.159999847412113,-6.625000238418583,-7.565000534057621,-3.5400009155273438,2,-0.12034258758181293,3.2033879675427537,23.40999984741211,-7.533305358993456,23.85000038146973,2.5238077937883596,23.649999618530273,-0.12034258758181293
3947,2006-11-24,23.239999771118164,23.46999931335449,22.84000015258789,23.1299991607666,98600.0,-0.004710946833168417,1.2105245546171397,-10.99980926951001,62.250990339394036,67.32034649458579,0.42995328576141745,-1.2276463433590905,-4.796103167716531,-7.490209746197529,36.342010292905165,0.629999160766598,2.1776195161795115,0.8039999008178711,-2.6271417486158697,4.235141550251612,-0.9115709238989993,2.5195707255347415,1.567800598144533,23.696675609808974,-41.750049197328536,1.7155708247168708,11,0.4600000381469762,-1.5549993515014648,-6.495000123977661,-7.435000419616699,-3.059999465942383,4,-0.12736657115424055,-1.2133275010999112,23.35000038146973,3.2033879675427537,23.40999984741211,-7.533305358993456,23.85000038146973,-0.12736657115424055
3948,2006-11-27,22.0,23.309999465942386,21.899999618530273,23.15999984741211,1044300.0,-0.0533562729488144,-1.0735282567963342,-10.545394645581911,43.099553003026976,63.978344723371976,1.5473575849798067,0.20727605503393676,-3.460173459385789,-6.166765576003115,35.813668772817955,1.409999847412113,1.9984012179851263,-0.5529998779296861,-3.7361999084152515,2.6302001525558794,-2.144599893172469,1.0386001373130966,2.7664443572998074,3.3898425629586484,-56.19438145804564,1.5916000152427834,11,1.375,-0.3149995803833008,-4.5299999713897705,-5.470000267028809,-1.2000007629394531,0,-0.08409092643044214,1.2105245546171397,23.239999771118164,-1.2133275010999112,23.35000038146973,3.2033879675427537,23.40999984741211,-0.08409092643044214
3949,2006-11-28,21.709999084472656,22.399999618530273,21.34000015258789,22.15999984741211,1120200.0,-0.013181859796697393,1.279567995930991,0.3879317432182237,34.40197348198262,60.33297551696157,1.6030430921809433,0.7159149626747094,-3.0711212858488537,-5.79320142293221,36.292176778561625,1.0599994659423828,1.9651767018858912,-0.958500766754149,-3.8103904961961383,1.8933889626878404,-2.384445631475142,0.46744409796684394,2.9417874832763715,14.015114296448287,-40.007824540234516,1.4259448647209942,11,1.3850011825561523,0.14500141143798828,-4.219998598098755,-5.159998893737793,-0.5599994659423828,1,-0.05527401686760436,-1.0735282567963342,22.0,1.2105245546171397,23.239999771118164,-1.2133275010999112,23.35000038146973,-0.05527401686760436
3950,2006-11-29,21.5,22.56999969482422,21.450000762939453,21.8700008392334,643000.0,-0.009672920005918018,-3.7659598644563035,0.8222226931717035,39.518418878533254,57.382289552062026,1.7177737460240472,1.0963233565644295,-2.756343706481516,-5.500810245337355,35.98554920780524,1.1199989318847656,1.7018041997796551,-1.2409998893737786,-3.878254351381809,1.396254572634252,-2.559627120377794,0.07762734163023666,2.953079382839359,6.477728416645358,-44.24760586526525,1.3186272310040146,11,1.5950002670288086,0.35500049591064453,-3.734999895095825,-4.920000076293945,-0.22999954223632812,2,-0.06744189595067229,1.279567995930991,21.709999084472656,-1.0735282567963342,22.0,1.2105245546171397,23.239999771118164,-0.06744189595067229
3951,2006-11-30,21.51000022888184,22.049999237060547,21.170000076293945,21.5,803300.0,0.0004651269247366585,-1.6268628673424943,-0.027027584322670398,44.871801141841324,54.78411280067005,1.5475769716932355,1.2795136936579148,-2.6757302784883343,-5.431196221575984,35.50544979193363,0.8799991607666016,1.3352476434969276,-1.3119997024536083,-3.6647232705003425,1.040723865593126,-2.4883614864769754,-0.1356379184302412,2.75629440014243,14.7826202334929,-35.41211937059308,1.176361784023368,11,1.4999999999999964,0.34500026702880504,-3.6875002384185827,-4.930000305175785,0.4099998474121058,3,-0.06694563081055238,-3.7659598644563035,21.5,1.279567995930991,21.709999084472656,-1.0735282567963342,22.0,-0.06694563081055238
3952,2006-12-01,21.15999984741211,21.68000030517578,20.63999938964844,21.540000915527344,595200.0,-0.016271519188539085,2.151518654451915,-37.999237077995275,22.96749212443666,49.62028942823221,1.672091088357213,1.7972693317541797,-2.213781350199433,-4.997539389901995,35.17709117680645,1.0400009155273402,1.0743092624381134,-1.7100000381469727,-3.8686545225342215,0.4486544462402762,-2.789327280340597,-0.6306727959533482,2.858591217393734,19.47567201891048,-26.41775846229732,1.0793272421936244,12,1.5850000381469762,0.6950006484985352,-3.2699997425079346,-4.444999694824219,1.389999389648441,4,-0.06379964041610475,-1.6268628673424943,21.51000022888184,-3.7659598644563035,21.5,1.279567995930991,21.709999084472656,-0.06379964041610475
3953,2006-12-04,21.61000061035156,21.82999992370605,21.18000030517578,21.209999084472656,654900.0,0.021266576851818098,-1.82609092266099,-1.0526326356472326,22.810599571526453,44.58482560899754,1.0083206353460277,1.488979051676342,-2.522374585427965,-5.351955088789243,34.18695877250034,0.6700000762939418,0.8078403091082045,-1.3014992713928244,-3.318221737359039,0.7152231945733902,-2.3098605043759335,-0.2931380384097153,2.0707312869385426,50.259122659297894,8.794830654328486,1.0083612329831078,12,0.6999988555908239,0.24499988555908558,-3.4575006961822474,-4.625000953674313,1.1299991607666051,0,-0.0661730802770446,2.151518654451915,21.15999984741211,-1.6268628673424943,21.51000022888184,-3.7659598644563035,21.5,-0.0661730802770446
3954,2006-12-05,21.700000762939453,21.799999237060547,21.01000022888184,21.51000022888184,693800.0,0.004164745490325528,3.051303118779662,0.4749995231646561,30.402023897440245,40.58984201947184,0.6495809730672164,1.3483988294440508,-2.467005883774135,-5.341044320340497,31.587938421310803,0.7899990081787074,0.48492251103312256,-1.135499191284179,-3.216799067671115,0.9458006851027569,-2.176149129477647,-0.09484925309071102,1.6766578835864827,54.92234226328119,14.67434255417772,1.0406499381934682,12,0.5249986648559606,0.1549997329711914,-3.517500638961792,-4.470000743865967,0.8499984741210973,1,-0.041474723236691435,-1.82609092266099,21.61000061035156,2.151518654451915,21.15999984741211,-1.6268628673424943,21.51000022888184,-0.041474723236691435
3955,2006-12-06,21.540000915527344,21.86000061035156,21.21999931335449,21.61000061035156,279800.0,-0.007373264598467988,1.245619788250754,-0.3684184108818835,23.49872312283125,35.98017506233475,0.5771158093052939,1.365774102963364,-2.1546963678239592,-5.076207363559277,28.333181689910482,0.6400012969970703,0.12851287325698735,-1.160499095916748,-3.2082085693464926,0.8872103775129965,-2.1843538326316185,-0.13664435920187756,1.562991805310844,63.8299023599721,26.00172228500007,1.023854736714872,12,0.5149984359741211,0.7299995422363281,-3.3575007915496826,-4.310000896453857,0.9699993133544957,2,-0.018105909026026712,3.051303118779662,21.700000762939453,-1.82609092266099,21.61000061035156,2.151518654451915,21.15999984741211,-0.018105909026026712
3956,2006-12-07,21.280000686645508,21.88999938964844,21.11000061035156,21.520000457763672,228000.0,-0.012070576500969987,-1.6896513168928544,3.428583106267204,19.035569609468325,31.17846164789857,0.57284869073208,1.5725078500191572,-1.7645115831335332,-4.70463235780802,25.01405788708228,0.7799987792968821,-0.24739731830754508,-1.3354993820190444,-3.473500930665317,0.8025021666272281,-2.4045001563421806,-0.26649860769590816,1.5766927010737035,51.200103759765334,17.092182239474504,1.069000774323137,12,0.6949987411499059,0.9899997711181641,-2.630000352859497,-3.830000400543213,0.5999984741210938,3,-0.0004699355525920046,1.245619788250754,21.540000915527344,3.051303118779662,21.700000762939453,-1.82609092266099,21.61000061035156,-0.0004699355525920046
3957,2006-12-08,21.709999084472656,21.940000534057614,20.979999542236328,21.299999237060547,320600.0,0.02020669097520278,1.2068918646356854,-1.708334326745027,27.441860258805022,29.438718009651684,-0.10840377959047132,1.1677254533652786,-2.0576117809549253,-5.036348014233781,22.948766285535545,0.9600009918212855,-0.5884409692797057,-0.8835009574890123,-3.0505290846892024,1.2835271697111779,-1.9670150210891073,0.2000131061110828,0.9250249034394784,76.04154042084838,43.35452026291371,1.0835140636000946,12,-0.10499954223632812,0.5600013732910156,-3.0124988555908203,-4.224998950958252,0.060001373291015625,4,0.009673007861685567,-1.6896513168928544,21.280000686645508,1.245619788250754,21.540000915527344,3.051303118779662,21.700000762939453,0.009673007861685567
3958,2006-12-11,20.81999969482422,21.75,20.76000022888184,21.75,509200.0,-0.040994906825444266,1.129031067212475,-2.2682942714390717,19.63927028430966,27.79841765435469,0.6667230618142135,1.919881952978841,-1.0263054905239812,-4.040906724212711,20.65274950846227,0.9899997711181605,-0.9488443760853329,-1.6235003471374512,-3.847628982057536,0.6006282877826337,-2.7355646645974936,-0.5114360296774088,1.6155218332615462,5.084699188568572,-23.57170700364049,1.1120643174600418,12,0.7849998474121094,1.705000877380371,-2.03749942779541,-3.3349995613098145,0.8800010681152344,0,0.08309315886620317,1.2068918646356854,21.709999084472656,-1.6896513168928544,21.280000686645508,1.245619788250754,21.540000915527344,0.08309315886620317
3959,2006-12-12,20.270000457763672,20.950000762939453,20.100000381469727,20.75,618700.0,-0.026416870563032435,-1.0731724336847197,0.5161283706736015,19.21568304792912,25.542558117620896,1.1074361774440824,2.2704666066599373,-0.3378322072484572,-3.3802484494923597,18.190759787954022,0.8500003814697266,-1.2992800237372109,-1.9729995727539062,-4.222884463844203,0.2768853183363902,-3.0979420182990545,-0.848057127208758,1.9859688564783617,9.239133815007948,-18.23958067814207,1.1249424455451478,12,0.8049993515014648,2.2049999237060547,-1.2925004959106445,-2.590000629425049,0.5799999237060547,1,0.1218549214392568,1.129031067212475,20.81999969482422,1.2068918646356854,21.709999084472656,-1.6896513168928544,21.280000686645508,0.1218549214392568
3960,2006-12-13,20.049999237060547,20.59000015258789,19.88999938964844,20.40999984741211,467200.0,-0.01085353802342226,-1.0588248493756351,0.7500019868233873,18.631169193782654,22.626932345614374,1.2294101320430464,2.3585776807668637,0.021908790149041124,-3.065232193613454,16.97186718875514,0.7000007629394496,-1.3533405040670772,-2.032500743865967,-4.430050913177993,0.36504942544605967,-3.23127582852198,-0.8337256592099536,1.9472538052488098,7.804866248414662,-18.687576036381195,1.1987750846560135,12,0.8650007247924805,2.3200006484985387,0.23250102996826172,-1.0649991035461426,0.9900016784667969,2,0.12468828404636478,-1.0731724336847197,20.270000457763672,1.129031067212475,20.81999969482422,1.2068918646356854,21.709999084472656,0.12468828404636478
3961,2006-12-14,20.239999771118164,20.59000015258789,20.100000381469727,20.100000381469727,473400.0,0.00947633622381483,-6.000027247956403,-0.38888653414148266,21.91011316220539,22.509445794255345,0.9390679306858587,2.0093299205228163,-0.0506652274144308,-3.1646947657953532,15.687104118909595,0.5400009155273438,-1.3064934157372825,-1.6760002136230483,-4.1009529106311575,0.7489524833850609,-2.888476562127103,-0.4635238651189937,1.462237759818663,17.073179808911572,-9.369199402593622,1.212476348504054,12,0.6750001907348633,2.1300001144409215,0.7250003814697266,-0.6299996376037598,-0.1700000762939453,3,0.11215417408269412,-1.0588248493756351,20.049999237060547,-1.0731724336847197,20.270000457763672,1.129031067212475,20.81999969482422,0.11215417408269412
3962,2006-12-15,20.190000534057614,20.40999984741211,19.76000022888184,20.270000457763672,1286500.0,-0.002470318064523802,2.6111220018755463,-0.571430517711197,28.19277551423734,23.107465343445448,0.9353666790623869,1.8775751361527782,0.11118590393435923,-3.0260838920718136,14.336502279756965,0.6499996185302699,-1.3141809401198543,-1.5494995117187536,-3.9351361353470544,0.8361371119095473,-2.742317823532904,-0.3566811999046031,1.2585236570988378,21.60805802174346,-7.430154642584039,1.1928183118141507,12,0.6599998474121129,2.114999771118171,0.774999618530277,-0.4600005149841273,-0.2700004577636683,4,0.08370473412609392,-6.000027247956403,20.239999771118164,-1.0588248493756351,20.049999237060547,-1.0731724336847197,20.270000457763672,0.08370473412609392
3963,2006-12-18,20.059999465942386,20.600000381469727,20.030000686645508,20.25,546000.0,-0.006438883837369569,-3.560032348879615,2.375008940705093,29.323311864904326,22.987608450941455,0.9190231750341908,1.8180443769794898,0.3531896131477197,-2.8212189518871043,13.306047352065708,0.5699996948242188,-1.3841195356143245,-1.5000005722045877,-3.819701256180185,0.8197001117710094,-2.6598509141923863,-0.34015023021678914,1.118360891250127,25.21000860710727,-5.491885507227124,1.1598503419877986,12,0.7900009155273402,2.2450008392333984,0.9050006866455043,-0.1799993515014684,-0.21999931335449574,0,0.08524431891060136,2.6111220018755463,20.190000534057614,-6.000027247956403,20.239999771118164,-1.0588248493756351,20.049999237060547,0.08524431891060136
3964,2006-12-19,20.059999465942386,20.239999771118164,19.84000015258789,19.88999938964844,516800.0,0.0,-1.9629760449853342,-0.894734728705533,30.952377348170344,23.815792253756907,0.7397131462313631,1.6016669577339897,0.46653434630833246,-2.7499061844665,11.704155484211729,0.39999961853027344,-1.306968421619402,-1.3105005264282177,-3.4551388003120955,0.8341377474556602,-2.3828196633701566,-0.23818138948627876,0.8914232707204199,35.714188400597784,1.8676262311912168,1.072319136941938,12,0.7900009155273402,2.2450008392333984,1.112500667572018,-0.07499933242798207,0.5300006866455043,1,0.08175480262506696,-3.560032348879615,20.059999465942386,2.6111220018755463,20.190000534057614,-6.000027247956403,20.239999771118164,0.08175480262506696
3965,2006-12-20,20.420000076293945,20.489999771118164,20.01000022888184,20.06999969482422,390500.0,0.017946192419534324,-1.0425542276241457,2.058824849375624,36.803875657527044,25.790048481318983,0.22812240418279828,1.0605528108748743,0.22672101711474468,-3.033541253807968,10.801723837267893,0.4799995422363246,-1.2562589771796553,-0.8009999275207527,-2.7554487688094227,1.1534489137679174,-1.778224348165086,0.17622449312358057,0.34079505912390573,78.57139613353246,40.56545170883126,0.9772244206443343,12,0.43000030517578125,1.8850002288818395,0.752500057220459,-0.434999942779541,-0.5300006866455043,2,0.021057801350107708,-1.9629760449853342,20.059999465942386,-3.560032348879615,20.059999465942386,2.6111220018755463,20.190000534057614,0.021057801350107708
3966,2006-12-21,20.540000915527344,20.809999465942386,20.299999237060547,20.38999938964844,630300.0,0.005876632653528224,-2.0908933277847352,0.42857532111540614,42.051298855004376,27.413319436452245,-0.008813077655052126,0.7581085592885799,0.23077988065494992,-3.0685182610706505,9.693763282618967,0.5100002288818395,-1.2839880791300544,-0.540499114990233,-2.237598566099173,1.1566003361187072,-1.389048840544703,0.3080506105642371,-0.7800006866455043,74.28583365727974,32.53407595245451,0.8485497255544698,12,0.21499919891357422,1.764999389648441,0.6324992179870605,-0.5550007820129395,-0.2700004577636719,3,0.024342744776706393,-1.0425542276241457,20.420000076293945,-1.9629760449853342,20.059999465942386,-3.560032348879615,20.059999465942386,0.024342744776706393
3967,2006-12-22,20.280000686645508,20.690000534057614,20.049999237060547,20.520000457763672,211500.0,-0.012658238427111668,1.2069013144264782,-1.5999821982605535,32.07547751822652,28.795120240220783,0.030184184293112537,0.8274044293487428,0.60599456239472,-2.730210428472038,8.775370630821195,0.6400012969970668,-1.284382401600059,-0.6524993896484368,-2.045714258701466,0.7407154794045923,-1.3491068241749495,0.04410804487807596,-0.4990004730224591,45.36091190992572,4.4917346280777934,0.6966074345265142,12,0.07499980926513672,2.024999618530277,1.2649993896484375,-0.2950005531311035,-0.10000038146972656,4,-0.010355078141569107,-2.0908933277847352,20.540000915527344,-1.0425542276241457,20.420000076293945,-1.9629760449853342,20.059999465942386,-0.010355078141569107
3968,2006-12-26,20.149999618530273,20.34000015258789,19.790000915527344,20.239999771118164,213100.0,-0.00641030886161853,2.793086211886033,0.37500099341169363,29.333328586156895,29.91930307780165,0.06163237292276236,0.8555671617743883,0.8366007446604229,-2.5277705554499263,8.875469255185203,0.5499992370605469,-1.2488673739904854,-0.6900004386901841,-2.0294113262885354,0.6494104489081671,-1.3597058824893615,-0.020294994891006723,0.6599998474121129,35.294040649022925,-3.640634729438908,0.6697054437991757,12,0.1350002288818395,2.1550006866455114,1.6525001525878906,-0.16499948501586914,-0.6900005340576172,1,-0.011414369557844362,1.2069013144264782,20.280000686645508,-2.0908933277847352,20.540000915527344,-1.0425542276241457,20.420000076293945,-0.011414369557844362
3969,2006-12-27,20.51000022888184,20.729999542236328,20.26000022888184,20.26000022888184,233500.0,0.0178660355914102,-2.759994506835909,-2.7777730682829653,36.962025438702,31.95606488279269,-0.29138649601494393,0.42272971966638906,0.5718570752483636,-2.8131422471929817,9.304442316550261,0.5799999237060547,-1.2751140612368772,-0.26999988555907706,-1.5515781858750444,1.0115784147568903,-0.9107890357170625,0.3707892645989084,0.2795992660522444,70.58826829327595,33.36500922948771,0.6407891501579841,12,-0.22500038146972656,1.7950000762939453,1.5674996376037562,-0.5250000953674352,-1.4699993133544957,2,-0.032666995066653715,2.793086211886033,20.149999618530273,1.2069013144264782,20.280000686645508,-2.0908933277847352,20.540000915527344,-0.032666995066653715
3970,2006-12-28,20.049999237060547,20.709999084472656,19.809999465942386,20.520000457763672,315800.0,-0.02242813196918092,1.1176499627505279,-1.8800048828125,35.180717686438584,33.43057649659637,0.1884299143298911,0.8100628122344098,1.1195428453764862,-2.28186661838987,9.784840623657615,0.8999996185302699,-1.1836361733051959,-0.6575008392333999,-1.9316139713984661,0.6166122929316664,-1.2945574053159348,-0.020444273150864944,0.7196082862854034,25.490067748371647,-9.55356173118528,0.6370565660825331,12,0.23500061035156605,1.8200006484985352,2.1850008964538574,-0.014998912811279297,-0.35999870300293324,3,0.02693271501622818,-2.759994506835909,20.51000022888184,2.793086211886033,20.149999618530273,1.2069013144264782,20.280000686645508,0.02693271501622818
3971,2006-12-29,20.06999969482422,20.170000076293945,19.90999984741211,20.07999992370605,282900.0,0.0009975291034776124,1.7368368217637906,0.021277027465741418,28.0749066726505,33.41747995864229,0.15844071768535173,0.7132167107141569,1.1928136341634143,-2.2319879343692435,10.554325617189152,0.26000022888183594,-1.0415280996912308,-0.5655003547668471,-1.8110989607183683,0.680098251184674,-1.1882996577426077,0.05729894820891346,0.6800156963653592,29.787147697989163,-0.06760859307174627,0.6227993029757598,12,0.23000049591064453,1.7150001525878942,2.195000648498535,-0.03499937057495117,-0.22999954223632812,4,-0.008968625207413261,1.1176499627505279,20.049999237060547,-2.759994506835909,20.51000022888184,2.793086211886033,20.149999618530273,-0.008968625207413261
3972,2007-01-03,19.809999465942386,20.13999938964844,19.229999542236328,19.93000030517578,544500.0,-0.012954670295729165,2.3703759956201234,11.999809269506102,33.76208726071566,33.91067722484354,0.4010431298562267,0.9137405567969381,1.515972757093099,-1.9032303757848261,11.603877717136557,0.9099998474121129,-0.8733679858593533,-0.758000564575191,-2.0299594010612765,0.5139582719108944,-1.3939799828182338,-0.12202114633214833,0.9208156357339483,38.66666158040388,5.444080081755459,0.6359794182430427,1,0.2100000381469691,1.5399999618530238,2.480000972747799,0.2250008583068812,0.07999992370605469,2,0.02322064635146126,1.7368368217637906,20.06999969482422,1.1176499627505279,20.049999237060547,-2.759994506835909,20.51000022888184,0.02322064635146126
3973,2007-01-04,20.18000030517578,20.530000686645508,19.459999084472656,19.739999771118164,642900.0,0.018677478506221368,-1.1399991226213024,-3.6666454740524013,48.46416537774514,35.856431450351856,0.05571336819252082,0.4544126610888384,1.1931330439662275,-2.1961954774924877,12.6472341354467,1.0700016021728516,-0.7227736377087233,-0.3164997100830078,-1.4994896885072002,0.8664902683411846,-0.9079946992951022,0.2749952791290866,0.4907821741229519,63.33338419596354,25.958532533833655,0.5914949892120959,1,-0.16000080108642578,1.0899991989135742,2.5124998092651367,-0.14499998092651367,0.09000015258789062,3,0.0,2.3703759956201234,19.809999465942386,1.7368368217637906,20.06999969482422,1.1176499627505279,20.049999237060547,0.0
3974,2007-01-05,20.799999237060547,20.81999969482422,19.989999771118164,20.06999969482422,694600.0,0.030723435208558803,1.1558426760333118,1.6590878549723218,61.261242168714745,38.5739166182616,-0.5009588894136208,-0.2492483545356734,0.62299159115544,-2.734771326286303,13.444928609132525,0.8299999237060547,-0.6214320666858839,0.3484992980957031,-0.7028815196497327,1.399880115841139,-0.177191110777013,0.8741897069684192,-1.5699996948242188,98.74210969532807,55.246347863333945,0.5256904088727172,1,-0.7749996185302734,0.10000038146972656,1.7300009727478027,-0.7649989128112793,0.8600006103515625,4,-0.06442308662205798,-1.1399991226213024,20.18000030517578,2.3703759956201234,19.809999465942386,1.7368368217637906,20.06999969482422,-0.06442308662205798
3975,2007-01-08,21.149999618530273,21.450000762939453,20.780000686645508,20.850000381469727,681200.0,0.016826942034022352,-2.0454643974926956,0.4109581166880046,63.03722657735846,40.90568636518983,-0.8230741695927328,-0.6640088266611031,0.3376150902084376,-2.99873038542259,14.05886977627323,0.6700000762939453,-0.5049141845457399,0.7179997444152839,-0.26030384525593675,1.6963033340865046,0.22884794957967358,1.2071515392508942,-1.8882000732421886,86.486442367173,38.010567039289384,0.4891517948356101,1,-0.8099994659423828,-0.25,1.3250007629394531,-1.1149992942810059,0.720001220703125,0,-0.09976353385625047,1.1558426760333118,20.799999237060547,-1.1399991226213024,20.18000030517578,2.3703759956201234,19.809999465942386,-0.09976353385625047
3976,2007-01-09,21.270000457763672,21.459999084472656,20.71999931335449,21.239999771118164,396200.0,0.005673798647649164,2.609773117414198,0.10000254313797795,65.16850802236746,44.582689754538826,-0.9260152632750192,-0.8272086911022498,0.28722160079632175,-3.041497235377065,14.620940139381789,0.7399997711181676,-0.3900334944379935,0.8385005950927749,-0.13798663115200327,1.814987821337553,0.3502569819703858,1.326744208215164,-1.920672863769532,91.4798804613903,37.96934843418809,0.48824361312238956,1,-0.9250011444091797,-0.6300010681152344,1.2049999237060547,-1.2350001335144043,0.7899990081787145,1,-0.07428302255298491,-2.0454643974926956,21.149999618530273,1.1558426760333118,20.799999237060547,-1.1399991226213024,20.18000030517578,-0.07428302255298491
3977,2007-01-10,21.920000076293945,21.940000534057614,20.8700008392334,21.239999771118164,586500.0,0.030559454844441225,1.972216335353726,22.666158052005848,72.7940935852401,49.41166364332585,-1.4739142407028432,-1.5396052570935552,-0.3067490321553592,-3.6162455823827457,15.069931439649178,1.0699996948242152,-0.30020006756920026,1.4780001640319824,0.4409880294715869,2.515012298592378,0.9594940967517864,1.9965062313121784,-2.444032192871095,99.19353040027394,40.36393386741874,0.5185060672801972,1,-1.3350000381469727,-1.3350000381469727,0.5125002861022949,-1.8849997520446777,0.07999992370605469,2,-0.09489050713806946,2.609773117414198,21.270000457763672,-2.0454643974926956,21.149999618530273,1.1558426760333118,20.799999237060547,-0.09489050713806946
3978,2007-01-11,22.54999923706055,22.739999771118164,21.899999618530273,21.950000762939453,735700.0,0.028740837526179508,-1.399997820175367,0.882350301248757,76.43309161459933,53.79733766286999,-1.930706022787657,-2.1432366836646892,-0.8628943391106425,-4.17199492446974,15.618719376558133,0.8400001525878906,-0.22596380694837848,2.0214993476867704,0.6253199977804229,3.417678697593118,1.3234096727335967,2.719589022639944,-2.87690874158692,93.09088967063222,30.042835887978796,0.6980896749531735,1,-1.5649995803833043,-1.5649995803833043,-0.24999904632568715,-2.514998912811283,0.09000015258789062,3,-0.11796008591612028,1.972216335353726,21.920000076293945,2.609773117414198,21.270000457763672,-2.0454643974926956,21.149999618530273,-0.11796008591612028
3979,2007-01-12,22.739999771118164,22.84000015258789,22.440000534057614,22.540000915527344,352800.0,0.00842574458917733,1.0000000000000178,0.33333227369250723,75.55063081079037,58.282883565575744,-1.9792551059097185,-2.254281347653148,-0.9669286232083749,-4.28924009902795,15.598494210192587,0.399999618530277,-0.07330021405946141,2.0879999160766616,0.3848684576858332,3.79113137446749,1.2364341868812474,2.9395656452720758,-2.7602183480800804,95.28300274136274,32.78584065027751,0.8515657291954143,1,-1.7049999237060547,-1.7049999237060547,-0.6574997901916504,-2.7049994468688965,-0.25,4,-0.10861914416074936,-1.399997820175367,22.54999923706055,1.972216335353726,21.920000076293945,2.609773117414198,21.270000457763672,-0.10861914416074936
3980,2007-01-16,22.54999923706055,22.739999771118164,22.489999771118164,22.70000076293945,484900.0,-0.008355344589709768,1.1739173701756422,-0.7500119209971321,71.80039470907795,63.14127112517879,-1.5615496558304578,-1.968299699267856,-0.7123518605653523,-4.019505533506763,15.387856923529775,0.25,0.11280479233976948,1.772999382019048,-0.10235975785998974,3.6483585218980856,0.8353198120795291,2.710678951958567,-2.2269915664764888,86.32071694687605,24.269016624357917,0.9376795699395192,1,-1.514999389648441,-1.514999389648441,-0.5099992752075231,-2.514998912811283,-0.3599987030029368,1,-0.03946782349268296,1.0000000000000178,22.739999771118164,-1.399997820175367,22.54999923706055,1.972216335353726,21.920000076293945,-0.03946782349268296
3981,2007-01-17,22.51000022888184,22.68000030517578,22.270000457763672,22.57999992370605,283700.0,-0.001773791996984797,2.0370307577106206,0.4666598850515998,75.39860950475887,67.76755137451693,-1.2728967569268228,-1.8440644461110587,-0.6017519313703339,-3.899195610510322,15.056412324324398,0.4099998474121094,0.2528472056298803,1.6195003509521513,-0.3890546490647786,3.628055350969081,0.6152228509436846,2.623777850960618,-1.884953460457318,83.24872899858372,18.29734329308954,1.004277500008465,1,-1.360000610351566,-1.4750003814697301,-0.34750032424927113,-2.474999904632572,-0.9099998474121129,2,-0.02843178068151586,1.1739173701756422,22.54999923706055,1.0000000000000178,22.739999771118164,-1.399997820175367,22.54999923706055,-0.02843178068151586
3982,2007-01-18,21.8799991607666,22.479999542236328,21.8799991607666,22.440000534057614,358600.0,-0.027987608250083618,-1.1428532503184583,8.000054495913568,67.6891452821431,69.90366025278337,-0.35580374676720794,-1.1393776932939303,0.08299122854499785,-3.186462562925019,14.205816118822757,0.6300010681152379,0.4388629775199142,0.9049993515014663,-1.1215869602681714,2.931585663271104,-0.10829380438335434,1.9182925073862869,-0.9891579862424749,0.0,-65.86479692925388,1.0132931558848195,1,-0.4649991989135742,-0.8449993133544922,0.24250078201293945,-1.844998836517334,-0.6999988555908203,3,0.008226705305297566,2.0370307577106206,22.51000022888184,1.1739173701756422,22.54999923706055,1.0000000000000178,22.739999771118164,0.008226705305297566
3983,2007-01-19,21.770000457763672,22.0,21.57999992370605,21.8700008392334,299000.0,-0.005027363218558567,1.3333421636829113,0.17857167185509748,63.57758487801807,70.1610316649282,0.003861223454869389,-0.9430522361340969,0.2288845003775073,-2.9924139106103382,13.441211076722276,0.42000007629394887,0.6635274424297428,0.7095005989074714,-1.2987504133301115,2.7177516111450544,-0.2946249072113183,1.7136261050262611,-0.6452602058718924,15.079404725682686,-48.11469426408079,1.004125506118791,1,0.009999275207519531,-0.7350006103515625,0.16749954223632812,-1.7100000381469727,-1.8500003814697266,4,0.01056497645383847,-1.1428532503184583,21.8799991607666,2.0370307577106206,22.51000022888184,1.1739173701756422,22.54999923706055,0.01056497645383847
3984,2007-01-22,21.700000762939453,21.93000030517578,21.51000022888184,21.799999237060547,304700.0,-0.00321541999780961,1.3333298012122041,0.9999809265864312,69.41178265739893,70.86931567382157,0.24021277286848886,-0.7840887338733928,0.25604494650394827,-2.8417501316378484,12.479255212373085,0.42000007629394176,0.8867295611120696,0.5575008392333984,-1.4123013290925641,2.527303007559361,-0.42740024492958284,1.5424019233963797,-0.369429322964141,15.447203639780549,-50.34681160555726,0.9849010841629814,1,0.07999897003173828,-0.6650009155273438,0.36499929428100586,-1.640000343322754,-1.8600006103515625,0,0.04331790754193765,1.3333421636829113,21.770000457763672,-1.1428532503184583,21.8799991607666,2.0370307577106206,22.51000022888184,0.04331790754193765
3985,2007-01-23,20.850000381469727,21.700000762939453,20.780000686645508,21.649999618530273,445400.0,-0.03917052311451563,1.0444411477980757,8.000114442664225,57.677172227952205,70.03694502999765,1.1657769489802376,0.10517005557094805,1.019563053794272,-1.9192012462382024,12.133440905506038,0.9200000762939453,1.022243394785562,-0.31399955749511577,-2.259838719220692,1.6318396042304606,-1.2869191383579057,0.6589200233676742,1.989999771118164,3.68419520412148,-63.91060710107851,0.9729195808627883,1,0.9600000381469727,0.1849994659423828,0.9249997138977051,-0.7899999618530273,-1.630001068115238,1,0.07865704362796921,1.3333298012122041,21.700000762939453,1.3333421636829113,21.770000457763672,-1.1428532503184583,21.8799991607666,0.07865704362796921
3986,2007-01-24,21.040000915527344,21.280000686645508,20.86000061035156,20.90999984741211,410800.0,0.009112735279682704,-2.652181845321929,-0.16250149011754048,62.27546300790767,68.86820829918294,1.0501549975720827,-0.047907340043181534,0.7841247791770449,-2.041677784612091,12.218085251032074,0.43000030517578125,1.074475765913764,-0.1489990234375007,-2.0738163726538765,1.775818325778875,-1.1114076980456886,0.8134096511706872,1.758799247741699,15.29414140643495,-53.64823138730607,0.9624086746081885,1,0.7699995040893555,-0.005001068115234375,0.6024990081787109,-0.9800004959106445,-2.3600006103515625,2,0.05465777416775586,1.0444411477980757,20.850000381469727,1.3333298012122041,21.700000762939453,1.3333421636829113,21.770000457763672,0.05465777416775586
3987,2007-01-25,20.06999969482422,21.1299991607666,19.90999984741211,21.09000015258789,599100.0,-0.0461027176090697,1.2181836467169282,-7.846092901787024,49.01960250994813,65.8222650653328,1.9334604581147055,0.9544917545986564,1.7232374046605443,-1.016292774941924,12.375931347324807,1.2199993133544922,1.0711655259794277,-1.1085001945495598,-3.05634951148739,0.8393491223882705,-2.082424853018477,-0.13457553608064288,2.688424478912353,7.655494532571853,-59.43537118819266,0.973924658468916,1,1.3050003051757812,0.9650001525878906,1.572500228881836,0.10500049591064453,-1.3099994659423793,3,0.07623321922820336,-2.652181845321929,21.040000915527344,1.0444411477980757,20.850000381469727,1.3333298012122041,21.700000762939453,0.07623321922820336
3988,2007-01-26,19.920000076293945,20.280000686645508,19.76000022888184,19.940000534057614,517300.0,-0.007473822661240859,-2.058824849375667,0.01960828312520455,41.43969903975782,62.03216153521807,1.8675552893446223,1.1450860552271216,1.7861312326831822,-0.8105806554047099,12.314244782131453,0.5200004577636683,1.0442997728765455,-1.246999835968019,-3.2229297063423097,0.7289300344062717,-2.234964771155166,-0.2590349007808719,2.724487124389647,7.373264598467817,-53.41244658140271,0.9879649351871457,1,1.3299999237060547,1.114999771118164,1.6575002670288086,0.25500011444091797,-0.860000610351559,4,0.0632530232959847,1.2181836467169282,20.06999969482422,-2.652181845321929,21.040000915527344,1.0444411477980757,20.850000381469727,0.0632530232959847
3989,2007-01-29,19.84000015258789,20.15999984741211,19.56999969482422,19.809999465942386,592700.0,-0.004016060411629163,-1.3137250502081252,-1.5000000000000888,36.55031580909754,58.115486101886916,1.6683774762661798,1.2356711140828338,1.7614703513931858,-0.6738097864081105,12.872923824861774,0.5900001525878906,0.912471612071112,-1.2934997558593757,-3.3378632173710656,0.7508637056523142,-2.3156814866152224,-0.271318025103529,2.6314178297875976,12.676071472705228,-43.00560467218395,1.0221817307558454,1,1.2849998474121094,1.1949996948242188,1.7375001907348633,0.33500003814697266,-1.2000007629394496,0,0.004032254188043316,-2.058824849375667,19.920000076293945,1.2181836467169282,20.06999969482422,-2.652181845321929,21.040000915527344,0.004032254188043316
3990,2007-01-30,20.59000015258789,20.61000061035156,19.950000762939453,19.950000762939453,336300.0,0.03780241906410331,-1.0625014901175294,21.33282471867504,43.81817904385654,54.606549384008886,0.682930967936759,0.5567455421246876,0.9462494271269293,-1.3708832279267114,12.735995396508947,0.7700004577636683,0.6985919176575841,-0.5704998016357408,-2.568345618004461,1.4273460147329793,-1.569422709820099,0.4284231065486175,1.6493043667834968,59.64911497959361,8.144723521114265,0.9989229081843595,1,0.4349994659423828,0.44499969482421875,0.9875001907348633,-0.41499996185302734,-1.3099994659423828,1,-0.03642544897726652,-1.3137250502081252,19.84000015258789,-2.058824849375667,19.920000076293945,1.2181836467169282,20.06999969482422,-0.03642544897726652
3991,2007-01-31,19.88999938964844,20.57999992370605,19.5,20.57999992370605,730900.0,-0.03399712276599809,2.1304321385231826,-1.0781268626469145,31.71170929675901,50.609056496743975,1.0864531164904498,1.3097197178305002,1.5615567432802706,-0.6115894103103336,12.74313353242024,1.0900001525878906,0.44414698442535894,-1.261500549316402,-3.281529387920184,0.7585282892873799,-2.2715149686182947,-0.25148613001450926,2.1357607437591746,23.926355242110752,-20.65565101691061,1.0100144193018914,1,0.860000610351559,1.1450004577636683,1.6875009536743129,0.28500080108642223,-0.8699989318847692,2,-0.03368527384885933,-1.0625014901175294,20.59000015258789,-1.3137250502081252,19.84000015258789,-2.058824849375667,19.920000076293945,-0.03368527384885933
3992,2007-02-01,20.270000457763672,20.489999771118164,19.790000915527344,19.790000915527344,392900.0,0.01910513221599186,-1.9166646798432794,-0.6956509720559891,28.490589938993594,46.71050150351903,0.507417030533933,1.0181487674203815,1.094696002719882,-0.9307631519533146,12.066560008904492,0.6999988555908203,0.2104917794111003,-0.9044995307922363,-2.869953338701645,1.0609542771171725,-1.8872264347469425,0.07822737316246986,1.503183662303183,69.36937246546177,29.64599939390385,0.982726903954705,2,0.44499969482421875,0.7649993896484375,1.2599997520446777,-0.0950002670288086,-1.2299995422363281,3,-0.07844105163692283,2.1304321385231826,19.88999938964844,-1.0625014901175294,20.59000015258789,-1.3137250502081252,19.84000015258789,-0.07844105163692283
3993,2007-02-02,20.18000030517578,20.649999618530273,20.13999938964844,20.280000686645508,268600.0,-0.004440066628287553,-4.66659955707689,-0.20833432674502697,25.384633160192593,41.81859600382945,0.38907204707830445,1.168034664622283,1.0972564595807022,-0.7825559048587536,11.84781793650205,0.5100002288818324,-0.05795219364802762,-0.994499683380127,-2.9599534912895358,0.9709541245292819,-1.9772265873348331,-0.011772779425420765,1.3658654028843884,59.13048093397089,25.34302364317388,0.982726903954705,2,0.4200000762939453,0.8549995422363281,1.1500000953674316,0.4849996566772461,-1.8000011444091797,4,-0.0703667024192135,-1.9166646798432794,20.270000457763672,2.1304321385231826,19.88999938964844,-1.0625014901175294,20.59000015258789,-0.0703667024192135
3994,2007-02-05,19.459999084472656,20.3700008392334,19.06999969482422,20.149999618530273,1051900.0,-0.0356789499412673,1.3008809226816913,6.899979019245074,23.036663679709378,37.96965060958025,0.8469833347711813,1.87882762375893,1.713201081543012,-0.0076240814193724304,12.369553243910081,1.3000011444091797,-0.2872083324534387,-1.647500896453856,-3.753071138212686,0.458069345304974,-2.7002860173332692,-0.5947157755744428,1.881280052781495,24.683506865851818,-2.3572739777993483,1.052785120879415,2,0.715001106262207,1.4950008392333984,1.8350009918212926,1.3200006484985352,-0.9499988555908168,0,-0.020554965948042292,-4.66659955707689,20.18000030517578,-1.9166646798432794,20.270000457763672,2.1304321385231826,19.88999938964844,-0.020554965948042292
3995,2007-02-06,19.040000915527344,19.600000381469727,18.96999931335449,19.559999465942386,1142100.0,-0.021582640735087866,1.1000022252386688,0.753620504258365,21.603945306878487,33.450593087243675,1.0987811360456625,2.2478957248316718,2.036301517178636,0.45871388404556157,13.771819745932302,0.6300010681152379,-0.5097656640957382,-1.9619991302490227,-4.261148407426997,0.33715014692895195,-3.11157376883801,-0.8124244916600354,2.028724688635215,4.166761277196946,-15.112893760247582,1.1495746385889878,2,1.0099983215332031,1.8649988174438477,2.254999160766605,1.8749990463256836,-0.470001220703125,1,-0.02100848249186249,1.3008809226816913,19.459999084472656,-4.66659955707689,20.18000030517578,-1.9166646798432794,20.270000457763672,-0.02100848249186249
3996,2007-02-07,19.690000534057614,19.920000076293945,19.059999465942386,19.100000381469727,546100.0,0.03413863378547366,-1.5671584005648178,-1.1346188409890219,32.13704530901215,31.57475339825079,0.265014555286637,1.5530847577547036,1.2968936543907539,-0.14261184237318503,15.000508038557147,0.8799991607666016,-0.7565509714540113,-1.23299951553345,-3.6009261526452683,1.134927121578368,-2.4169628340893574,-0.0490361969775428,1.0849033893918154,42.857207732934825,20.26558372605588,1.1839633185559084,2,0.11999893188476918,1.2149991989135778,1.387499332427982,1.4399995803833043,-1.3199996948242152,2,-0.020822744352034572,1.1000022252386688,19.040000915527344,1.3008809226816913,19.459999084472656,-4.66659955707689,20.18000030517578,-0.020822744352034572
3997,2007-02-08,19.84000015258789,20.06999969482422,19.56999969482422,19.65999984741211,598100.0,0.007618060663372006,-1.7777730682829653,0.3050851841075892,34.359808065763616,30.78809884558477,0.08823763208284419,1.3062384810358196,1.0609315869587022,-0.24305017633217574,16.24513858270084,0.5,-0.898372598068903,-0.9789999008178718,-3.3452615935824923,1.3872617919467487,-2.1621307472001803,0.20413094556443667,0.682217125448247,51.78575483308442,27.07715982944551,1.1831308463823096,2,-0.030000686645507812,1.0649995803833008,1.2024998664855957,1.3500003814697266,-1.2299995422363317,3,-0.04133062946157584,-1.5671584005648178,19.690000534057614,1.1000022252386688,19.040000915527344,1.3008809226816913,19.459999084472656,-0.04133062946157584
3998,2007-02-09,19.88999938964844,20.290000915527344,19.600000381469727,19.809999465942386,446400.0,0.002520122816331183,-1.7600126648431953,0.44444326707074133,35.28454533161808,30.647457681420388,0.037476297937107717,1.1033081772951796,0.9637535518050804,-0.24588767167390913,16.575271995699815,0.6900005340576172,-1.094364211952204,-0.7960006713867145,-3.0489088501216735,1.4569075073482445,-1.9224547607541957,0.3304534179807668,0.4149073733322659,65.71421954103826,38.18861437525506,1.1264540893674804,2,-0.07999992370605824,1.0150003433227504,0.7950000762939418,1.3000011444091761,-0.8499984741210973,4,-0.042734967330540496,-1.7777730682829653,19.84000015258789,-1.5671584005648178,19.690000534057614,1.1000022252386688,19.040000915527344,-0.042734967330540496
3999,2007-02-12,20.270000457763672,20.31999969482422,19.600000381469727,19.899999618530273,565400.0,0.01910513221599186,2.063831341436195,4.625014901175405,44.89436885757584,30.767034327389197,-0.3074459598343289,0.5573486155592136,0.5493656332274099,-0.5738031240050105,16.806871934489152,0.7199993133544922,-1.1341323017554394,-0.2924996376037612,-2.3320131773378776,1.7470139021303552,-1.3122564074708194,0.727257132263297,-1.3000011444091832,96.29635385686979,63.03870066307529,1.0197567698670573,2,-0.46000099182128906,0.6349992752075195,0.3749990463256836,1.4149999618530273,-0.8700008392333984,0,-0.09324130509692097,-1.7600126648431953,19.88999938964844,-1.7777730682829653,19.84000015258789,-1.5671584005648178,19.690000534057614,-0.09324130509692097
4000,2007-02-13,21.65999984741211,21.68000030517578,20.36000061035156,20.36000061035156,1443000.0,0.06857421599692426,-1.0307699530791905,3.513503482192115,54.50580549149983,33.299711682360396,-1.7094736803216435,-0.951531525478515,-0.8528077409819304,-1.900071568985112,16.539607126777288,1.4099998474121094,-1.0791540397796098,1.1419997215270996,-0.7483035928106752,3.0323030358648744,0.196848064358214,2.087151378695985,-2.6630005264282275,99.23662399400132,61.07504900424959,0.9451516571688872,2,-1.3350000381469727,-0.755000114440918,-1.197500228881836,0.025000572204589844,-2.1700000762939453,1,-0.1454293462936762,2.063831341436195,20.270000457763672,-1.7600126648431953,19.88999938964844,-1.7777730682829653,19.84000015258789,-0.1454293462936762
4001,2007-02-14,21.8700008392334,22.420000076293945,21.350000381469727,21.65999984741211,851800.0,0.009695336717483016,-1.578312754648301,0.1615393192815449,64.70588968607603,37.32363387648066,-1.7981719480712641,-1.2774327053026724,-1.0731158752707266,-2.0526167109808036,16.842527602475183,1.0699996948242188,-0.9783240418852372,1.3840006828308091,-0.3818915475073048,3.149892913168923,0.5010545676617504,2.266946797999868,-2.7656814788818416,80.70178373881775,37.083506220936115,0.8829461151690574,2,-1.1750011444091797,-0.965001106262207,-1.2500009536743164,-0.015000343322753906,-2.430000305175785,2,-0.1508916789106467,-1.0307699530791905,21.65999984741211,2.063831341436195,20.270000457763672,-1.7600126648431953,19.88999938964844,-0.1508916789106467
4002,2007-02-15,22.059999465942386,22.350000381469727,21.540000915527344,22.11000061035156,805200.0,0.008687636918977226,2.056597798274751,-0.23809956312836644,67.37012534624884,41.98868856382025,-1.9082275668999031,-1.5317904254297545,-1.260143070072008,-2.171815340725292,17.694951698457494,0.8099994659423828,-0.9621383319602614,1.5649992942810087,-0.2323615546083424,3.36236014317036,0.6663188698363314,2.463679718725686,-2.7567392626342873,87.23401952800569,37.418661634766146,0.898680424444676,2,-1.3649997711181676,-1.154999732971195,-1.5675001144409215,-0.20499897003174183,-2.909999847412113,3,-0.167271020672772,-1.578312754648301,21.8700008392334,-1.0307699530791905,21.65999984741211,2.063831341436195,20.270000457763672,-0.167271020672772
4003,2007-02-16,22.0,22.100000381469727,21.51000022888184,22.059999465942386,415000.0,-0.0027198307975944136,7.428495524584083,1.1999618539006802,67.5895770531647,46.93901227198195,-1.7465833462176903,-1.532234967635823,-1.2123151958594178,-2.029788330229181,18.968166052532332,0.5900001525878871,-0.8040085418535767,1.493499851226808,-0.3407736957602374,3.3277733982138535,0.5763630777332835,2.4106366247203326,-2.5097354043127496,85.10637866150105,29.329379310042924,0.917136773493523,2,-1.3050003051757812,-1.0950002670288086,-1.4149999618530273,-0.14499950408935547,0.0,4,-0.15409088134765636,2.056597798274751,22.059999465942386,-1.578312754648301,21.8700008392334,-1.0307699530791905,21.65999984741211,-0.15409088134765636
4004,2007-02-20,22.63999938964844,22.739999771118164,21.450000762939453,21.959999084472656,569800.0,0.029090881347656472,1.9318123691408706,-11.333439298088843,66.99833874012482,51.98283376456489,-2.109945622351777,-2.2115906472843676,-1.860201698086275,-2.5832058502616206,20.45722415888137,1.289999008178711,-0.6306599825403687,2.0864993095398,0.0830889125849481,4.089909706494652,1.0847941110623722,3.0882045080172276,-2.9739506651247893,95.79830181799255,38.83762733819666,1.0017051984774261,2,-1.7399997711181676,-1.7349996566772496,-1.654999732971195,-0.7849988937377965,-1.0999984741210973,1,-0.15901053759599937,7.428495524584083,22.0,2.056597798274751,22.059999465942386,-1.578312754648301,21.8700008392334,-0.15901053759599937
4005,2007-02-21,22.489999771118164,22.65999984741211,22.26000022888184,22.6200008392334,423700.0,-0.006625425025358456,2.809536784741111,-0.1911779555475761,73.72264145624034,56.60345555870134,-1.5858697365386512,-2.036857476385755,-1.7148367535261002,-2.343743514695852,21.15178075326049,0.3999996185302699,-0.4229204588192559,1.8544997215270982,-0.3263978007714421,4.0353972438256385,0.7640509603778298,2.9449484826763666,-2.578034962866951,82.01438059169,20.012758590708785,1.0904487611492701,2,-1.3350000381469727,-1.635000228881836,-1.4549999237060547,-0.6349992752075195,-1.239999771118164,2,-0.13739440569297356,1.9318123691408706,22.63999938964844,7.428495524584083,22.0,2.056597798274751,22.059999465942386,-0.13739440569297356
4006,2007-02-22,22.190000534057614,22.81999969482422,21.770000457763672,22.40999984741211,403200.0,-0.013339228106432066,1.019231227728474,1.6922885061181645,67.77779229875593,60.31656491792272,-0.9990083560515828,-1.7352530377575555,-1.4146718978538537,-1.966135139501123,21.64520712768367,1.0499992370605469,-0.1160543397555962,1.4970005035400362,-0.7870041679769884,3.781005175057061,0.35499816778152393,2.6390028392985485,-2.0517929287770436,54.01462394573633,-6.763591277470596,1.142002335758512,2,-0.980000495910641,-1.2950010299682582,-1.1550006866455043,-0.3350000381469691,-0.5699996948242152,3,-0.12167646227837803,2.809536784741111,22.489999771118164,1.9318123691408706,22.63999938964844,7.428495524584083,22.0,-0.12167646227837803
4007,2007-02-23,21.600000381469727,22.09000015258789,21.36000061035156,22.09000015258789,479600.0,-0.026588559638939357,1.979591360095927,2.2272786384955814,62.03390751033603,63.28871627111359,-0.14873900782292537,-1.0801308194579207,-0.845220819700014,-1.3016477625555893,21.003623086926503,0.8299999237060547,0.25847875024605216,0.8305003166198723,-1.46808929561384,3.1290899288535847,-0.31879448949698386,1.9797951227367285,-1.1936135672347916,16.438350795600236,-42.70804775452814,1.149294806116856,2,-0.3900003433227539,-0.7050008773803711,-0.5075006484985352,0.4399995803833008,0.3099994659423828,4,-0.09999999116968261,1.019231227728474,22.190000534057614,2.809536784741111,22.489999771118164,1.9318123691408706,22.63999938964844,-0.09999999116968261
4008,2007-02-26,21.18000030517578,21.6200008392334,21.059999465942386,21.5,344800.0,-0.019444447633170214,-1.0000000000000127,0.6530609067306082,65.35716840201493,65.56236066494017,0.5291354236921002,-0.5912061528623767,-0.42238220271999793,-0.8029386896449147,20.066938274012895,0.5600013732910121,0.5201882191459148,0.3475002288818345,-1.9219384990343826,2.6169389567980517,-0.7872191350762741,1.482219592839943,-0.5322522028819172,6.818228615210699,-54.3457920552776,1.1347193639581086,2,0.4099998474121094,-0.2850008010864258,0.04499959945678711,0.8599996566772461,1.3099994659423828,0,-0.09584516796014564,1.979591360095927,21.600000381469727,1.019231227728474,22.190000534057614,2.809536784741111,22.489999771118164,-0.09584516796014564
4009,2007-02-27,19.920000076293945,21.11000061035156,19.850000381469727,21.09000015258789,669200.0,-0.05949009493516999,1.0826432993005932,3.656253725293851,56.832295101339774,65.82085951047793,1.9380764389006941,0.711577729857737,0.843604610671953,0.5295621003260891,19.346607393710926,1.3299999237060547,0.7425786313932257,-0.9164999961853013,-3.178844044474584,1.3458440521039812,-2.047672020329941,0.21467202795933815,2.8999996185302734,2.3568926265224275,-63.289808068161186,1.1311720241446412,2,1.4149999618530273,0.9749994277954102,1.487499713897705,2.119999885559082,2.9200000762939453,1,0.10441766645279205,-1.0000000000000127,21.18000030517578,1.979591360095927,21.600000381469727,1.019231227728474,22.190000534057614,0.10441766645279205
4010,2007-02-28,19.84000015258789,20.350000381469727,19.65999984741211,20.0,627800.0,-0.004016060411629163,-1.6538458716942377,0.13675199741774355,51.27768053291415,64.32883627123772,1.9363920174033673,0.772094269204441,0.935877325183899,0.6828124396811788,19.337268428532546,0.6900005340576172,0.9679580873451386,-0.9589999198913581,-3.263027409483364,1.3450275697006475,-2.1110136646873627,0.19301382490464647,2.9205995559692397,5.696212464161762,-60.237630903028574,1.1520137447960033,2,1.3999996185302734,1.0549993515014648,1.5674996376037598,2.1999998092651367,3.5200004577636683,2,0.08568552166657661,1.0826432993005932,19.920000076293945,-1.0000000000000127,21.18000030517578,1.979591360095927,21.600000381469727,0.08568552166657661
4011,2007-03-01,19.21999931335449,19.899999618530273,18.88999938964844,19.36000061035156,596300.0,-0.03125004205972903,-1.5249969601675009,0.8750089407052428,45.11040212275324,61.85553369084933,2.3925624632967732,1.4117056244701054,1.5550743074368718,1.3596300053392234,19.120672254228644,1.0100002288818324,1.0860955732452169,-1.5455007553100621,-3.923473967792418,0.8324724571722939,-2.7344873615512384,-0.3565141490688859,3.416576400756842,10.312495157123557,-55.03939763641707,1.1889866062411778,3,1.6350002288818395,1.6350002288818395,2.2025008201599157,2.8200006484985387,4.739999771118168,3,0.10561918622104316,-1.6538458716942377,19.84000015258789,1.0826432993005932,19.920000076293945,-1.0000000000000127,21.18000030517578,0.10561918622104316
4012,2007-03-02,18.68000030517578,19.549999237060547,18.670000076293945,18.90999984741211,761500.0,-0.028095683010951222,-6.0399932861328125,1.6428386534243402,41.142024627424604,58.91691675465598,2.685049355248676,1.925183367846678,2.08958992065066,1.950210049784772,18.952501870550652,0.8799991607666016,1.011734543639637,-2.0059997558593743,-4.553959857234375,0.5419603455156263,-3.279979806546873,-0.7320197051718758,3.731780829467777,0.3389907218827789,-62.28334752089142,1.2739800506875,3,2.064999580383301,2.064999580383301,2.742499828338623,3.359999656677246,4.89999961853027,4,0.15738760631834747,-1.5249969601675009,19.21999931335449,-1.6538458716942377,19.84000015258789,1.0826432993005932,19.920000076293945,0.15738760631834747
4013,2007-03-05,18.76000022888184,19.049999237060547,17.8700008392334,18.5,1546600.0,0.004282651092028633,1.809525863928556,-1.1304380276317472,38.43797126941566,55.74354259124385,2.343574979487993,1.82701819247227,2.009114116533709,1.9214505163858107,19.23214113917141,1.1799983978271484,0.8370387671404274,-1.8549998283386202,-4.537892917647287,0.8278932609700469,-3.1964463729929555,-0.5135532836842849,3.3524384210937512,27.46911890494647,-29.6174966634987,1.3414465446543342,3,1.585000038146969,1.585000038146969,2.444999694824215,3.279999732971188,4.680000305175774,0,0.1679104253783914,-6.0399932861328125,18.68000030517578,-1.5249969601675009,19.21999931335449,-1.6538458716942377,19.84000015258789,0.1679104253783914
4014,2007-03-06,19.059999465942386,19.40999984741211,18.6200008392334,18.979999542236328,590400.0,0.01599143035183359,1.0256366993116435,0.3076917433884847,26.10292325897369,50.45246279154755,1.6565526017744787,1.576335002562658,1.7121152047843964,1.674477327697936,18.38434400460732,0.7899990081787109,0.6160296878505669,-1.5350006103515597,-4.259783457062625,1.1897822363595054,-2.897392033707092,-0.17260918699602712,2.6281954029589834,47.983824450060666,-3.615318337987773,1.3623914233555332,3,1.2850008010864222,1.2850008010864222,2.0825004577636683,2.980000495910641,5.140001296997063,1,0.17995804833597817,1.809525863928556,18.76000022888184,-6.0399932861328125,18.68000030517578,-1.5249969601675009,19.21999931335449,0.17995804833597817
4015,2007-03-07,18.63999938964844,19.25,18.6299991607666,19.100000381469727,784800.0,-0.022035681430339404,-1.5833290285664332,-5.750017881410186,21.415895146385026,45.301140885728564,1.6461034197048967,2.071013394148384,2.1186913577442787,2.145759178468122,17.410364731713578,0.6200008392333984,0.3667969231098631,-1.9350006103515582,-4.713190200789562,0.8431889800864454,-3.32409540557056,-0.5459058151325564,2.666376076286131,37.930985883732646,-9.57432131277509,1.3890947952190023,3,1.3400011062622035,1.7050008773803675,2.4400005340576136,3.4000005722045863,6.400001525878903,2,0.2253219367202277,1.0256366993116435,19.059999465942386,1.809525863928556,18.76000022888184,-6.0399932861328125,18.68000030517578,0.2253219367202277
4016,2007-03-08,19.280000686645508,19.559999465942386,18.709999084472656,18.76000022888184,779200.0,0.03433483465415166,-1.7419245677721151,-1.1304333403822162,27.213119059858258,41.432164391231034,0.6145337495959637,1.4743096457256968,1.4685576585942854,1.5612818549703995,16.74779244927732,0.9200000762939453,0.06587709697627275,-1.2744993209838853,-4.086035586748185,1.5370369447804144,-2.6802674538660334,0.13126881189826278,1.6827373166189474,83.43201143055761,39.2604293532995,1.4057681328821496,3,0.4650001525878906,1.0649995803833008,1.7499990463256836,2.7599992752075195,5.309999465942383,3,0.21161824576760035,-1.5833290285664332,18.63999938964844,1.0256366993116435,19.059999465942386,1.809525863928556,18.76000022888184,0.21161824576760035
4017,2007-03-09,19.020000457763672,19.43000030517578,18.82999992370605,19.40999984741211,323700.0,-0.013485488569610293,1.7906974681073957,-0.7499981660125496,26.349207118104886,37.09794647079658,0.525316717224257,1.7599618886313948,1.7235772186291456,1.8717063967274115,16.28522595069848,0.6000003814697301,-0.29500904890595336,-1.4934995651245124,-4.372024614184792,1.3850254839357667,-2.932762089654652,-0.05423704059437284,1.6334638290976784,68.04737000110589,27.85358335154828,1.4392625245301403,3,0.4700002670288086,1.3249998092651367,1.8724994659423828,3.0199995040893555,5.369998931884769,4,0.25972652512174643,-1.7419245677721151,19.280000686645508,-1.5833290285664332,18.63999938964844,1.0256366993116435,19.059999465942386,0.25972652512174643
4018,2007-03-12,19.040000915527344,19.209999084472656,18.850000381469727,18.8700008392334,350700.0,0.001051548753013165,-2.428542883352558,-0.43589831370554405,18.309874289613404,32.817677491715884,0.18979282394742114,1.7634285143764608,1.7029167726596732,1.8950942470309826,16.141772682392574,0.3599987030029297,-0.622661239104211,-1.4309991836547837,-4.372691406464572,1.5106930391550044,-2.9018452950596796,0.039846927750112116,1.3351170265712113,44.68092445670904,11.044825333833863,1.470846111404894,3,0.06999969482421875,1.3049993515014648,1.8349990844726562,2.9999990463256836,5.059999465942386,0,0.23844531459430152,1.7906974681073957,19.020000457763672,-1.7419245677721151,19.280000686645508,-1.5833290285664332,18.63999938964844,0.23844531459430152
4019,2007-03-13,18.3799991607666,18.950000762939453,18.36000061035156,18.93000030517578,619900.0,-0.03466395604122596,-1.0000064656078036,-3.235299397502496,16.8013005709102,28.986968607048773,0.6798679944466066,2.397497059143884,2.3429699823612964,2.5893387352399806,16.190180415327745,0.6800003051757848,-0.9208636404072266,-1.9965008735656724,-5.08323500900584,1.090233261874495,-3.539867941285756,-0.4531338058455887,1.7446070710454364,1.6665474572637153,-24.78218657903763,1.5433670677200841,3,0.5050010681152344,1.965001106262207,2.4375009536743164,3.660000801086426,6.060001373291012,1,0.2752993255893037,-2.428542883352558,19.040000915527344,1.7906974681073957,19.020000457763672,-1.7419245677721151,19.280000686645508,0.2752993255893037
4020,2007-03-14,18.51000022888184,18.6299991607666,17.959999084472656,18.299999237060547,586900.0,0.007072963767742468,1.977785689762598,-0.381819190661647,19.43523510431484,26.13417227166673,0.381483318982319,2.128537181286937,2.208949172851156,2.492608273501485,17.82137772098603,0.6700000762939453,-1.2310782641511508,-1.7089998245239215,-4.8411079453460175,1.4231082962981745,-3.2750538849349695,-0.14294576411287352,1.3891454636723353,34.37506332992012,10.941760259536643,1.5660540604110476,3,0.20499992370605113,1.835000038146969,2.0549998283386195,3.449999809265133,7.389999389648434,2,0.307401429697407,-1.0000064656078036,18.3799991607666,-2.428542883352558,19.040000915527344,1.7906974681073957,19.020000457763672,0.307401429697407
4021,2007-03-15,18.56999969482422,18.809999465942386,18.270000457763672,18.51000022888184,355800.0,0.0032414621934342414,-1.000000000000013,0.285710393184418,22.404383355284608,24.05221213031784,0.24539052666221295,1.9063745816170048,2.144899513011179,2.4683224737754124,18.665429512085524,0.5399990081787145,-1.4143833646344497,-1.4840003013610854,-4.597532034148834,1.6295314314266633,-3.04076616775496,0.07276556503278897,1.1262315123978794,41.496605700761904,16.468862583433307,1.5567658663938748,3,0.14500045776367188,1.7750005722045898,1.9074997901916504,3.3400001525878906,7.420000076293945,3,0.3484114877237412,1.977785689762598,18.51000022888184,-1.0000064656078036,18.3799991607666,-2.428542883352558,19.040000915527344,0.3484114877237412
4022,2007-03-16,18.3700008392334,18.82999992370605,18.309999465942386,18.540000915527344,1059500.0,-0.01076999778554455,-2.586175145516169,-2.8333598245225318,23.339675475814502,22.374623708806602,0.4434221418108564,1.9138793652406783,2.3468225311687796,2.6888641259730726,19.543900706356403,0.5200004577636648,-1.5654329609398694,-1.4994992256164537,-4.549189256019233,1.5501908047863253,-3.024344240817843,0.02534578958493583,1.1436073311898305,32.800140380859375,5.243096729727949,1.5248450152013888,3,0.3899984359741211,1.9749994277954102,1.9874987602233887,3.1049985885620117,8.299999237060547,4,0.33859548335295875,-1.000000000000013,18.56999969482422,1.977785689762598,18.51000022888184,-1.0000064656078036,18.3799991607666,0.33859548335295875
4023,2007-03-19,18.61000061035156,18.93000030517578,18.32999992370605,18.5,365600.0,0.01306476647543664,-1.666663840969753,-0.6470621234390393,34.58824849375618,23.317437623782435,0.2010498582647955,1.482917443872683,2.0996473551284502,2.4603133020889025,20.4516911046862,0.6000003814697301,-1.6263429439155246,-1.0899994850158734,-4.015408973092878,1.8354100030611313,-2.552704229054374,0.3727052590226272,0.7392468269526873,65.6566084701545,33.469739991168474,1.4627047440385017,3,0.14999866485596058,1.7349996566772496,1.7474989891052282,2.7799987792968786,8.75,0,0.3105856308291488,-2.586175145516169,18.3700008392334,-1.000000000000013,18.56999969482422,1.977785689762598,18.51000022888184,0.3105856308291488
4024,2007-03-20,19.040000915527344,19.049999237060547,18.530000686645508,18.56999969482422,268300.0,0.023105872706774777,1.1224523160762943,4.272714662227909,41.30436044558959,25.527267101471832,-0.2593600478427618,0.8109643389330436,1.6473328681921728,2.041664190417073,20.6908976788205,0.5199985504150391,-1.6016282081836195,-0.4799992561340325,-3.0671985877729213,2.1072000755048563,-1.7735989219534751,0.8136004096854101,0.16132186196981735,99.08272292352758,60.91998767850942,1.2935996658194437,3,-0.2800016403198242,1.3049993515014648,1.3174986839294434,2.179998397827145,9.379999160766602,1,0.26575626169302846,-1.666663840969753,18.61000061035156,-2.586175145516169,18.3700008392334,-1.000000000000013,18.56999969482422,0.26575626169302846
4025,2007-03-21,19.399999618530273,19.540000915527344,18.75,19.059999465942386,350100.0,0.01890749399646019,1.548378760844152,0.7234027011232961,52.07373616183462,28.289557890580316,-0.5590003344617145,0.21882012220764224,1.2574598450386105,1.7000154582618876,20.66834878616398,0.7900009155273438,-1.5526280754217332,0.034499454498291726,-2.142446705780955,2.2114456147775385,-1.0539736256413335,1.122972534637917,-1.529998779296875,88.97627980043433,45.33714742391702,1.0884730801396243,3,-0.6499996185302734,0.9450006484985352,0.9574999809265137,1.739999771118164,8.180000305175778,2,0.2597938667335482,1.1224523160762943,19.040000915527344,-1.666663840969753,18.61000061035156,-2.586175145516169,18.3700008392334,0.2597938667335482
4026,2007-03-22,19.489999771118164,19.81999969482422,19.26000022888184,19.540000915527344,369400.0,0.004639183214309117,-1.1960753514568938,-0.14706212343906178,60.41130071817291,32.07423495725454,-0.6884805587404443,-0.08835891020376963,1.1341466605837098,1.6301926110845315,21.18246691331319,0.5599994659423793,-1.4526428657609642,0.2594996452331557,-1.4685291607816389,1.9875284512479503,-0.6045147577742398,1.1235140482405512,-1.5865989303588854,78.14570372943437,27.830220296062876,0.8640144030073971,3,-0.6000003814697266,0.8550004959106445,1.125,1.4149999618530273,7.7100009918212855,3,0.3288866045504504,1.548378760844152,19.399999618530273,1.1224523160762943,19.040000915527344,-1.666663840969753,18.61000061035156,0.3288866045504504
4027,2007-03-23,19.440000534057614,19.709999084472656,19.149999618530273,19.43000030517578,321500.0,-0.002565379048112826,1.0363715810609766,-0.19999999999992896,58.808292715708156,36.57405922682062,-0.6399349955427773,-0.21974499105183298,1.1286103913055499,1.6891062381333093,22.299238821504936,0.5599994659423828,-1.2764282457428955,0.31750040054321005,-1.010733557624981,1.645734358711401,-0.34661657854088546,0.9816173796273056,-1.4599357391357373,74.49669670207832,20.41178009159666,0.6641169790840952,3,-0.5500011444091761,0.904999732971195,1.3599991798400914,1.4649991989135778,8.319999694824226,4,0.33693410787645695,-1.1960753514568938,19.489999771118164,1.548378760844152,19.399999618530273,1.1224523160762943,19.040000915527344,0.33693410787645695
4028,2007-03-26,19.149999618530273,19.399999618530273,18.82999992370605,19.399999618530273,283400.0,-0.014917742158457092,3.5599975585937784,-24.999427808515463,51.16883245562317,40.39267388067761,-0.37178727077145624,-0.09446779568512653,1.3382510794455698,1.9910561908681927,23.960532641086278,0.6100006103515625,-1.1771010561738784,0.12899951934814524,-0.7819144233372413,1.0399134620335317,-0.32645745199454623,0.5844564906908367,-1.0963374276123048,48.061969656869195,-6.514012276063696,0.45545697134269286,3,-0.26000022888183594,1.1950006484985352,1.6500000953674316,1.755000114440918,9.450000762939457,0,0.39268932676567947,1.0363715810609766,19.440000534057614,-1.1960753514568938,19.489999771118164,1.548378760844152,19.399999618530273,0.39268932676567947
4029,2007-03-27,22.0,22.649999618530273,20.790000915527344,22.399999618530273,3075800.0,0.14882508815885087,3.133332203052183,1.5999984741210938,76.75158616626119,46.76115733200499,-2.9662190944655684,-2.9309197736459325,-1.5667743520092117,-0.8261497689023898,24.714808622464115,3.5,-0.9689468475969747,2.874999904632567,1.299443229860234,4.4505565794049,2.0872215672463987,3.662778242018735,-3.8756843089257806,83.33334148439666,25.55091784552249,0.7877783373861671,3,-1.5399999618530273,-1.6549997329711914,-1.200000286102295,-1.0950002670288086,6.35000038146973,1,0.24363639137961624,3.5599975585937784,19.149999618530273,1.0363715810609766,19.440000534057614,-1.1960753514568938,19.489999771118164,0.24363639137961624
4030,2007-03-28,21.540000915527344,22.030000686645508,21.440000534057614,21.700000762939453,590400.0,-0.020909049294211668,-2.2777730682829205,0.4,68.52459088156084,51.88562483492457,-2.269921077513718,-2.4633268083306987,-1.162154822178742,-0.3460768400985117,25.336964315216647,0.5900001525878942,-0.7196942259723578,2.330000782012938,0.4399825020628363,4.22001906196304,1.384991642037889,3.275009921987987,-3.144144188805761,70.94244000838836,15.726863057271999,0.9450091399750508,3,-1.0600013732910156,-1.1950006484985352,-0.6375012397766113,-0.6350011825561523,6.989999771118168,2,0.3194057041941478,3.133332203052183,22.0,3.5599975585937784,19.149999618530273,1.0363715810609766,19.440000534057614,0.3194057041941478
4031,2007-03-29,21.25,21.86000061035156,20.809999465942386,21.670000076293945,461600.0,-0.013463365979631603,1.624999105931613,2.625002980235081,68.18922637579553,56.868908268255794,-1.7430877309070638,-2.1222546869886614,-0.9307556188490977,-0.03492988642474515,25.083818532147184,1.0500011444091726,-0.37638878157011746,1.938499832153319,-0.16028465568549422,4.037284319992132,0.8891075882339123,2.9878920760727254,-2.5988946997698967,63.35079239856603,9.355243556736923,1.049392243919406,3,-0.7600002288818359,-0.9049997329711914,-0.24500036239624023,-0.3450002670288086,6.909999847412109,3,0.2978823493508731,-2.2777730682829205,21.540000915527344,3.133332203052183,22.0,3.5599975585937784,19.149999618530273,0.2978823493508731
4032,2007-03-30,21.6200008392334,21.790000915527344,21.200000762939453,21.31999969482422,640200.0,0.01741180419921884,-1.1851897638768698,-0.7142883093173964,69.90740236540611,60.79325869843912,-1.7920473899102731,-2.382876067866519,-1.3359570438338082,-0.38636830995748994,24.644706466037064,0.5900001525878906,-0.035849621614431726,2.161500644683837,-0.15191381367089463,4.474915103038569,1.004793415506473,3.3182078738612013,-2.7289618799052846,73.03667901616755,17.12499515717184,1.156707229177365,3,-1.0300006866455078,-1.3600006103515625,-0.5675010681152344,-0.715001106262207,6.079999923706051,4,0.25809434352935523,1.624999105931613,21.25,-2.2777730682829205,21.540000915527344,3.133332203052183,22.0,0.25809434352935523
4033,2007-04-02,21.90999984741211,22.07999992370605,21.520000457763672,21.6200008392334,603000.0,0.013413459617099388,-1.2857131735571146,0.9666596730816914,78.88708212745274,64.96911666309059,-1.7485977754264326,-2.555823455778544,-1.6549664542676439,-0.6651910680807376,23.687018401215532,0.5599994659423793,0.2924951737931494,2.293999671936035,-0.2377891332870945,4.825788477159165,1.0281052693244703,3.5598940745476,-2.793423248531866,60.21503832645423,-2.4526101268533083,1.2658944026115648,4,-1.2100000381469727,-1.6499996185302734,-0.8575000762939453,-1.005000114440918,5.10000038146973,0,0.2670013885080287,-1.1851897638768698,21.6200008392334,1.624999105931613,21.25,-2.2777730682829205,21.540000915527344,0.2670013885080287
4034,2007-04-03,22.489999771118164,22.770000457763672,21.809999465942386,21.979999542236328,749100.0,0.02647192732749204,-1.2588248493756347,1.7586274935380122,80.33537365438829,68.10929860670765,-1.9978450357726878,-3.020545813359778,-2.2555786174526986,-1.269488427926941,23.351215878611768,0.9600009918212855,0.6650867302192118,2.7024995803833,-0.11883925502150916,5.523838415788109,1.2918301626808955,4.113168998085705,-3.16141779105892,85.71425791038382,18.66359348873337,1.4106694177024042,4,-1.6899995803833008,-2.169999122619629,-1.247499942779541,-1.5850000381469727,3.940000534057617,1,0.27167633048169604,-1.2857131735571146,21.90999984741211,-1.1851897638768698,21.6200008392334,1.624999105931613,21.25,0.27167633048169604
4035,2007-04-04,22.84000015258789,22.86000061035156,22.15999984741211,22.59000015258789,491400.0,0.015562489329999929,3.827576227934113,0.490195858437396,81.16789349585618,70.41558669311691,-2.021106339526934,-3.2040317796270728,-2.5951469378839107,-1.658284181769659,23.020771968537563,0.7000007629394496,0.9660940125008715,2.842499923706054,-0.23299827377811866,5.917998121190227,1.3047508249639677,4.38024902244814,-3.236104694312292,99.02436845861212,27.55401453190302,1.5377490987420859,4,-1.9949998855590856,-2.47499942779541,-1.7250003814697266,-1.9350004196166992,5.5100002288818395,2,0.24124344098384465,-1.2588248493756347,22.489999771118164,-1.2857131735571146,21.90999984741211,-1.1851897638768698,21.6200008392334,0.24124344098384465
4036,2007-04-05,23.36000061035156,23.54999923706055,22.68000030517578,22.79999923706055,720400.0,0.022767095196571052,-1.1749994039529927,2.240005493164034,84.797766513396,73.30330600397112,-2.1617476146260017,-3.5865825127346405,-3.104583019583629,-2.1943314818500532,23.270179073626938,0.8699989318847692,1.2450094451961142,3.1585003852844196,-0.2408201900616298,6.557820960630469,1.458840097611393,4.858160672957446,-3.4304946368683638,91.91494680522926,14.910589620518081,1.6996602876730251,4,-2.170001029968258,-2.6500005722045863,-2.292500972747799,-2.4550008773803675,4.0399990081787145,3,0.22131849063406972,3.827576227934113,22.84000015258789,-1.2588248493756347,22.489999771118164,-1.2857131735571146,21.90999984741211,0.22131849063406972
4037,2007-04-09,23.959999084472656,24.11000061035156,23.26000022888184,23.489999771118164,612600.0,0.025684865515595012,1.2077864172423807,0.8392824299562098,85.52456402005326,77.12060951113,-2.294442754889303,-4.002735208444019,-3.6555564455819862,-2.7937980149224337,23.659641030864165,0.8500003814697195,1.47875031167818,3.5114989280700684,-0.22729483831141906,7.250292694451556,1.6421020448793229,5.380895811260814,-3.5960339193601776,94.20843563545648,15.117277289389534,1.8693968831907437,4,-1.5099983215332031,-2.969998359680176,-3.104999542236328,-3.094999313354492,2.780000686645508,0,0.1752921921295596,-1.1749994039529927,23.36000061035156,3.827576227934113,22.84000015258789,-1.2588248493756347,22.489999771118164,0.1752921921295596
4038,2007-04-10,23.57999992370605,24.0,23.54999923706055,23.96999931335449,437600.0,-0.015859731856703863,-1.0000000000000473,-0.8297871476979891,80.34759654871782,77.52016622029184,-1.3633329048301626,-3.441625342784146,-3.225101393983092,-2.4421363289030538,24.07014999621273,0.4500007629394496,1.6844467978181825,2.9044998168945284,-1.0208587805263676,6.829858414315424,0.9418205181840804,4.867179115604976,-2.6915897962601,76.95650335071224,0.3778618121465911,1.9626792987104476,4,-1.1199998855590785,-2.5899991989135707,-2.835000038146969,-2.824999809265133,2.149999618530277,1,0.1747243788195001,1.2077864172423807,23.959999084472656,-1.1749994039529927,23.36000061035156,3.827576227934113,22.84000015258789,0.1747243788195001
4039,2007-04-11,23.440000534057614,23.739999771118164,23.149999618530273,23.63999938964844,416900.0,-0.0059372090797884525,1.950003576282097,0.5128183810008399,77.82370419800696,78.5534010332303,-1.1148240035851806,-3.0599940811579387,-3.0326535962454564,-2.33892109551223,23.873548718825216,0.5900001525878906,1.926484529525215,2.5115003585815394,-1.4430585797953661,6.466059296958445,0.5342208893930867,4.488779827769992,-2.1005677390048767,65.64103517149496,-8.982348731562269,1.9772794691884528,4,-0.980000495910641,-2.4050006866455043,-3.095000267028805,-3.085000038146969,0.6299991607666051,2,0.15230373777667472,-1.0000000000000473,23.57999992370605,1.2077864172423807,23.959999084472656,-1.1749994039529927,23.36000061035156,0.15230373777667472
4040,2007-04-12,24.20000076293945,24.21999931335449,23.29999923706055,23.440000534057614,484100.0,0.03242321721697827,1.3000078678393543,-3.8000228883144267,79.69736408214057,79.83208300060198,-1.629144917394303,-3.554076349391,-3.754471216244834,-3.1153730574100997,23.45416734177418,0.9200000762939382,2.2797373931660196,2.987000560760496,-1.052744524590338,7.02674564611133,0.9671280180850808,5.006873103435911,-2.4726884737448778,98.70139199383703,23.510514981193268,2.0198725426754165,4,-1.490000724792477,-3.1100015640258754,-3.855000495910641,-3.845000267028805,0.6700000762939489,3,0.09214873850960426,1.950003576282097,23.440000534057614,-1.0000000000000473,23.57999992370605,1.2077864172423807,23.959999084472656,0.09214873850960426
4041,2007-04-13,25.040000915527344,25.1200008392334,24.07999992370605,24.239999771118164,1090300.0,0.034710749012631936,1.1666663355301008,1.0526327677377094,82.11009645891512,81.18793789988077,-2.0953442450788025,-4.094430925990011,-4.523174072740876,-3.972057211924877,23.49002154848954,1.0400009155273473,2.2616416227411484,3.5035006523132317,-0.6787992355657195,7.685800540192183,1.4123507083737579,5.5946505962527056,-2.9138587024671843,95.93909268353136,19.80694644812897,2.0911499439394747,4,-1.7200002670288086,-3.5000009536743164,-4.877500534057617,-4.685000419616699,-0.3400001525878942,4,0.132188472241223,1.3000078678393543,24.20000076293945,1.950003576282097,23.440000534057614,-1.0000000000000473,23.57999992370605,0.132188472241223
4042,2007-04-16,24.59000015258789,25.01000022888184,24.170000076293945,25.0,762000.0,-0.017971275818141286,2.906974681073744,-0.5124990761293275,80.63063653256012,81.38166616711491,-1.3183868171218727,-3.325026667195349,-4.017885510546343,-3.5439216288960367,23.559886784683457,0.8700008392333984,2.347594138247146,2.742499923706056,-1.3728878132776927,6.857887660689805,0.6848060552141817,4.8001937921979305,-1.9249633868165468,73.09642851610305,-6.314328624185791,2.0576938684918735,4,-1.125,-3.0500001907348633,-4.544999599456787,-4.234999656677246,-0.28000068664550426,0,0.11427407273304357,1.1666663355301008,25.040000915527344,1.3000078678393543,24.20000076293945,1.950003576282097,23.440000534057614,0.11427407273304357
4043,2007-04-17,24.38999938964844,24.70000076293945,24.09000015258789,24.70000076293945,538700.0,-0.008133418531858005,2.9354703747001225,0.7561011918607182,69.1813769282439,80.14233319754332,-0.815345186488269,-2.814079786144017,-3.7608796422207043,-3.36605332463402,23.758263497265972,0.610000610351559,2.470493052927665,2.2534992218017607,-1.7137470982872252,6.2207455418907465,0.269876061757266,4.237122381846255,-1.2830690906539282,62.94411181509785,-15.310741360151859,1.9836231600444938,4,-0.7499990463256871,-2.8499994277954137,-4.4724988937377965,-4.0349988937377965,0.020000457763668322,1,0.09635098156120114,2.906974681073744,24.59000015258789,1.1666663355301008,25.040000915527344,1.3000078678393543,24.20000076293945,0.09635098156120114
4044,2007-04-18,24.10000038146973,24.399999618530273,23.790000915527344,24.21999931335449,384300.0,-0.011890078533654758,1.5416636864315858,0.38709161385588947,71.1221096662612,79.02613499425499,-0.3050274331249554,-2.24042955688855,-3.392858678138957,-3.1032912402361923,24.01549715657501,0.6099987030029297,2.555628375198939,1.7105002403259313,-2.0660841736302515,5.487084654282114,-0.17779196665215835,3.598792447304021,-0.6307173852322165,43.956068140494004,-33.76869909014136,1.888292206978091,4,-0.19999980926514027,-2.5600004196167028,-4.372499942779545,-3.7449998855590856,-0.8000011444091797,2,0.06763481887825562,2.9354703747001225,24.38999938964844,2.906974681073744,24.59000015258789,1.1666663355301008,25.040000915527344,0.06763481887825562
4045,2007-04-19,24.440000534057614,24.649999618530273,23.45000076293945,24.01000022888184,744400.0,0.014107889925566441,1.8235317877049926,-3.583367771879226,76.10475622924274,78.0602449626824,-0.4405256339581136,-2.301483833656434,-3.635737531798913,-3.46180219296874,24.904641776719526,1.1999988555908239,2.5841995755023675,1.7985003471374483,-1.8068950175597926,5.403895711834689,-0.004197335211173936,3.6011980294860706,0.6800003051757848,59.28142071197768,-19.424573617306983,1.802697682348621,4,-0.3050003051757777,-2.9000005722045863,-4.825000286102291,-4.085000038146969,-1.4500007629394496,3,-0.015139150210647156,1.5416636864315858,24.10000038146973,2.9354703747001225,24.38999938964844,2.906974681073744,24.59000015258789,-0.015139150210647156
4046,2007-04-20,25.899999618530273,27.5,24.68000030517578,24.709999084472656,2670000.0,0.05973809544063324,-3.5120063964941353,2.767441138375873,79.72222634303891,77.41554077634747,-1.678888717018804,-3.432632210766336,-5.000602206046864,-4.931052159037758,26.83382927870096,3.0599994659423864,2.5911333302852206,2.9379994392395012,-0.627216093265428,6.5032149717444305,1.1553916729870366,4.720607205491966,-2.449998855590824,60.493810299307825,-18.147363841400846,1.782607766252465,4,-0.5749998092651367,-3.0149993896484375,-6.369999408721924,-5.544999122619629,-2.869998931884762,4,-0.03976829322267472,1.8235317877049926,24.440000534057614,1.5416636864315858,24.10000038146973,2.9354703747001225,24.38999938964844,-0.03976829322267472
4047,2007-04-23,25.989999771118164,26.40999984741211,25.34000015258789,25.75,1034600.0,0.003474909417508165,-1.0188683658872324,0.2016803894195091,79.14286453870079,77.28168166412335,-1.6211300469740664,-3.169251830671051,-4.997296349188801,-5.028117367397321,28.733963441070127,1.0699996948242188,2.5693767965240397,2.7004996299743667,-0.702140027844802,6.103139287793535,0.9991798010647805,4.401819458883953,-2.5399990081787145,62.71603670775555,-17.501786479286935,1.7013198289095846,4,-0.6649999618530273,-3.0850000381469727,-6.4599995613098145,-5.6349992752075195,-2.9599990844726527,0,-0.049634437073456494,-3.5120063964941353,25.899999618530273,1.8235317877049926,24.440000534057614,1.5416636864315858,24.10000038146973,-0.049634437073456494
4048,2007-04-24,26.670000076293945,26.70000076293945,25.5,25.95000076293945,827400.0,0.02616392116830424,2.076922324517986,3.0000000000000147,79.43662819373509,77.46089544142649,-2.030218132905066,-3.432997923341098,-5.575777085632062,-5.691501024823815,30.40193475260853,1.2000007629394496,2.4911674279356006,3.004499912261963,-0.12297052800969155,6.131970352533617,1.4407646921261374,4.568235132397788,-3.1389993286132842,79.50617086267748,-0.015713231298306596,1.5637352201358266,4,-1.2700004577636719,-3.755000114440918,-7.117500305175781,-6.314999580383301,-4.229999542236332,1,-0.0884889615148251,-1.0188683658872324,25.989999771118164,-3.5120063964941353,25.899999618530273,1.8235317877049926,24.440000534057614,-0.0884889615148251
4049,2007-04-25,27.36000061035156,27.53000068664551,26.149999618530273,26.649999618530273,941000.0,0.025871785979893147,1.6285705981620335,0.9861134290717198,80.37635276932203,77.5363386288911,-2.353149149141398,-3.900850149771113,-6.166397515329635,-6.356073408449969,31.51197094927082,1.380001068115238,2.369831034457608,3.426500415802,-0.00398371021280397,6.856984541816804,1.711258352794598,5.141742478809402,-3.749619877624511,95.83333138546892,18.00266487752178,1.715242063007401,4,-1.8699998855590785,-4.329999923706051,-7.807500839233395,-7.005000114440914,-4.370000839233395,2,-0.10782166290681028,2.076922324517986,26.670000076293945,-1.0188683658872324,25.989999771118164,-3.5120063964941353,25.899999618530273,-0.10782166290681028
4050,2007-04-26,28.420000076293945,28.71999931335449,26.920000076293945,27.32999992370605,965600.0,0.038742669674551866,1.130178342885137,1.5352093379360494,81.7042667019136,77.4912464336687,-3.0749545394831195,-4.657797198077354,-7.157461278689944,-7.380869640558853,32.83113202518386,1.7999992370605433,2.3639751039706027,4.142499923706055,0.36076614346040614,7.924233703951703,2.2516330335832286,6.033366813828881,-4.652834545410158,92.5742744873646,15.84253679321587,1.8908668901228245,4,-2.335000038146976,-4.685000419616699,-8.867500305175781,-8.0649995803833,-8.110000610351559,3,-0.18015484959495676,1.6285705981620335,27.36000061035156,2.076922324517986,26.670000076293945,-1.0188683658872324,25.989999771118164,-0.18015484959495676
4051,2007-04-27,27.57999992370605,28.61000061035156,27.57999992370605,28.59000015258789,878000.0,-0.029556655535992293,-1.03960485788366,-0.9266055848560042,72.01947166438455,76.53445033720475,-2.0526202486808494,-3.4986308144768827,-6.263634989234301,-6.510353099005144,34.960454783601655,1.0300006866455078,2.397250333482795,2.985999774932857,-0.7884148381583174,6.7604143880240315,1.0987924683872698,4.873207081478444,-3.5156643658740236,66.27219903244352,-7.908102263765585,1.8872073065455874,4,-1.494999885559082,-3.8050003051757812,-8.032499790191647,-7.224999427795407,-7.6399993896484375,4,-0.16642495160569626,1.130178342885137,28.420000076293945,1.6285705981620335,27.36000061035156,2.076922324517986,26.670000076293945,-0.16642495160569626
4052,2007-04-30,27.20000076293945,27.95000076293945,27.13999938964844,27.540000915527344,797700.0,-0.013778069681573024,-2.521722905454177,0.3366337381569752,72.01947166438458,76.84979419677593,-1.4119384428781636,-2.8239428805146076,-5.839240697444762,-6.096148909302858,37.00238313843281,0.8100013732910085,2.3377468563357624,2.3270006179809535,-1.3453491042187302,5.999350340180637,0.49082575688111163,4.163175479080795,-2.8563253797760737,52.79506600790064,-20.165168896228543,1.836174861099841,4,-1.1150007247924805,-3.4250011444091797,-7.5825009346008265,-6.845000267028805,-8.09000015258789,0,-0.1533088220341393,-1.03960485788366,27.57999992370605,1.130178342885137,28.420000076293945,1.6285705981620335,27.36000061035156,-0.1533088220341393
4053,2007-05-01,27.76000022888184,27.85000038146973,26.32999992370605,27.13999938964844,643100.0,0.020588215082162797,2.799995708471733,-1.823531061719511,75.00000000000003,77.28067090052468,-1.6132858178356706,-3.081177213997311,-6.345488200164414,-6.6255249496317745,38.56624143792313,1.520000457763679,2.1805402639952085,2.594500064849857,-1.015529758275786,6.2045298879755,0.7894851532870355,4.399514976412679,-3.153745409906996,62.6459455848958,-10.775801145146517,1.8050149115628218,5,-1.6750001907348704,-3.9850006103515696,-8.142500400543216,-7.404999732971195,-9.54000091552735,1,-0.1703890310964472,-2.521722905454177,27.20000076293945,-1.03960485788366,27.57999992370605,1.130178342885137,28.420000076293945,-0.1703890310964472
4054,2007-05-02,28.60000038146973,28.709999084472656,27.86000061035156,27.920000076293945,1077000.0,0.030259371241428967,-1.1249982118589414,1.0967732011727158,75.22935759749299,77.18340438588584,-1.9532362483391381,-3.6258611720629688,-7.14149951515294,-7.431143267453837,39.814587080471306,0.9499988555908168,2.094828468504492,3.1290001869201696,-0.5609401009005452,6.818940474740884,1.284030043009814,4.973970330830525,-3.746920892832108,94.97912290670459,23.73247441424394,1.844970143910357,5,-1.9000005722045934,-3.845000267028812,-8.982500553131107,-8.244999885559086,-9.960000991821289,2,-0.21538460717655272,2.799995708471733,27.76000022888184,-2.521722905454177,27.20000076293945,-1.03960485788366,27.57999992370605,-0.21538460717655272
4055,2007-05-03,28.35000038146973,28.739999771118164,28.01000022888184,28.43000030517578,902700.0,-0.008741258624666903,1.0857163876937563,-0.11764689382804115,70.35670238390452,76.14279061264868,-1.2184038496405094,-3.100884423943686,-6.844673068989206,-7.145311377955597,41.06773748836322,0.7299995422363246,2.2244085070310433,2.6035001754760785,-1.0821150352091031,6.28911538616126,0.7606925701334895,4.4463077808186675,-3.264905703349097,83.81745168709367,15.045918811417891,1.8428076053425901,5,-1.3100004196167028,-3.5750007629394567,-7.9475002288818395,-7.994999885559086,-10.079999923706058,3,-0.18906527471706835,-1.1249982118589414,28.60000038146973,2.799995708471733,27.76000022888184,-2.521722905454177,27.20000076293945,-0.18906527471706835
4056,2007-05-04,28.53000068664551,28.70000076293945,28.190000534057614,28.54999923706055,746300.0,0.006349217028350784,2.187485471440719,0.24998211858952543,75.06362076467222,75.68954130442329,-1.1019918993970137,-3.029000437052833,-6.965118497113334,-7.283917865898072,41.89463368101626,0.5100002288818359,2.395630987698148,2.5250004768371603,-1.1810090696102336,6.231010023284554,0.6719957036134616,4.378005250060859,-3.152513601085076,91.28634449092799,22.109219277660046,1.8530047732236974,5,-1.4100008010864293,-3.755001068115238,-8.117500782012943,-8.175000190734867,-10.579999923706058,4,-0.2881178066199904,1.0857163876937563,28.35000038146973,-1.1249982118589414,28.60000038146973,2.799995708471733,27.76000022888184,-0.2881178066199904
4057,2007-05-07,28.15999984741211,28.59000015258789,28.06999969482422,28.45000076293945,496200.0,-0.012968833870606766,-1.212762158301409,14.501096804959289,73.47447715361778,75.02708007774359,-0.43785039847791296,-2.454032320352603,-6.519613951986422,-6.881120356421732,42.34925139408979,0.5200004577636719,2.5209918189362384,1.9449995994567857,-1.7490610850024275,5.639060283915999,0.09796925722717731,3.792029941686394,-2.5135117470070547,75.93361160047932,5.721518035284362,1.847030342229607,5,-0.7150001525878906,-3.189999580383301,-7.742499828338623,-7.814999580383301,-9.90999984741211,0,-0.2919033862888998,2.187485471440719,28.53000068664551,1.0857163876937563,28.35000038146973,-1.1249982118589414,28.60000038146973,-0.2919033862888998
4058,2007-05-08,27.70000076293945,28.209999084472656,27.36000061035156,27.959999084472656,958500.0,-0.016335194849616874,1.2368430298801976,0.8965431059430398,71.95122490178889,74.09095475912879,0.2051979954242249,-1.7597715408643033,-5.974359738996284,-6.376455763050458,42.51944614855813,0.8499984741210973,2.4760921499734287,1.2790004730224567,-2.252278707526994,4.810279653571907,-0.48663911725226683,3.04464006329718,-1.8060317288773469,24.63770719969255,-46.87577032426112,1.765639590274725,5,-0.1650009155273402,-2.5700006484985316,-7.275000572204586,-7.355000495910641,-9.680000305175778,1,-0.31010830021639113,-1.212762158301409,28.15999984741211,2.187485471440719,28.53000068664551,1.0857163876937563,28.35000038146973,-0.31010830021639113
4059,2007-05-09,27.01000022888184,27.71999931335449,26.729999542236328,27.5,1047400.0,-0.024909765886388713,1.1290354336764603,1.8846266707747892,65.02923932252757,72.23817393919701,0.939084657589035,-0.8312193586559751,-5.164744378883835,-5.636566666855284,43.00353427859698,0.9899997711181605,2.4288779805592355,0.41049995422363494,-2.835728516017806,3.6567284244650757,-1.2126142808970855,2.0336141893443553,-0.8883487358552529,13.930380833900497,-56.68775503689321,1.623114235120721,5,0.5249996185302699,-1.735000610351566,-6.530000209808353,-6.664999961853031,-8.200000762939453,2,-0.3254350552033016,1.2368430298801976,27.70000076293945,-1.212762158301409,28.15999984741211,2.187485471440719,28.53000068664551,-0.3254350552033016
4060,2007-05-10,26.43000030517578,27.07999992370605,26.290000915527344,26.95000076293945,751600.0,-0.021473525316222042,1.0256416526468266,1.061225919712263,53.45502399852385,70.17545753187916,1.3489767748768884,-0.07967230959796012,-4.4668240490869024,-5.006031581526997,43.013903310302034,0.7899990081787074,2.314478218792061,-0.280999946594239,-3.327239527308592,2.765239634120114,-1.8041197369514173,1.2421198437629393,2.309999465942383,5.809103672714791,-63.35959431836181,1.523119790357177,5,1.0850000381469727,-0.9800004959106445,-5.869999885559082,-6.085000038146973,-8.180000305175781,3,-0.2947408560567374,1.1290354336764603,27.01000022888184,1.2368430298801976,27.70000076293945,-1.212762158301409,28.15999984741211,-0.2947408560567374
4061,2007-05-11,28.35000038146973,28.459999084472656,26.43000030517578,26.540000915527344,986800.0,0.07264472395476873,1.0000018791641103,-3.480765139566476,62.42105584395559,69.10896688516483,-0.5032326021428837,-1.832957673868897,-6.2241743491919905,-6.866852513263435,42.77341636718912,2.029998779296875,2.1729608682637505,1.47350015640259,-1.550065596321943,4.497065909127123,-0.038282719959678246,2.9852830327648583,0.34099941253661825,89.5652238813398,18.77146532377077,1.5117828763622665,5,-0.8350000381469762,-2.6400003433227575,-7.744999885559086,-7.98499965667725,-9.35000038146973,4,-0.35555554808015444,1.0256416526468266,26.43000030517578,1.1290354336764603,27.01000022888184,1.2368430298801976,27.70000076293945,-0.35555554808015444
4062,2007-05-14,27.399999618530273,28.63999938964844,27.28000068664551,28.239999771118164,709800.0,-0.03350972663691398,-1.5185207424544962,-0.4640886190264923,53.73592378727186,66.74629175041726,0.5343098542710187,-0.6974009899285143,-5.1018009704688865,-5.86179767024003,42.55616573712058,1.3599987030029297,1.8868999206940877,0.3829994201660156,-2.4482333789613726,3.214232219293404,-1.0326169793976803,1.7986158197297115,1.242980197906494,47.234018031355134,-21.52997541164659,1.4156163995636943,5,0.11500072479248047,-1.4549999237060547,-6.449999809265137,-6.689999580383301,-9.139999389648434,0,-0.34489047398379913,1.0000018791641103,28.35000038146973,1.0256416526468266,26.43000030517578,1.1290354336764603,27.01000022888184,-0.34489047398379913
4063,2007-05-15,26.739999771118164,27.86000061035156,26.70000076293945,27.31999969482422,527200.0,-0.0240875860073283,-2.515162023992171,0.6904759742235503,46.8172440769872,63.589390248138834,1.155969395022904,0.15566285461498097,-4.276122844460225,-5.147946943375928,42.23127820304024,1.1599998474121094,1.724940305546312,-0.39450044631957937,-2.948131377144623,2.1591304845054644,-1.6713159117321013,0.8823150190929425,1.899999618530277,19.14889990552528,-44.282901597610504,1.2768154654125219,5,0.7750005722045898,-0.7950000762939453,-5.019999027252197,-5.749999046325684,-8.420000076293945,1,-0.3175018640160274,-1.5185207424544962,27.399999618530273,1.0000018791641103,28.35000038146973,1.0256416526468266,26.43000030517578,-0.3175018640160274
4064,2007-05-16,25.729999542236328,26.85000038146973,25.420000076293945,26.84000015258789,1490700.0,-0.037771138276999405,1.5309715990993176,1.9137944075215316,36.119709051599024,59.785279877882665,1.9177152487925078,1.3639712895918663,-3.118436052417671,-4.089422232336958,41.91673314969092,1.4300003051757848,1.5596260014606358,-1.4860006332397475,-3.715302386116953,0.7433011196374579,-2.6006515096783502,-0.3713497568011448,2.909999847412113,9.62731465987286,-48.04783051367314,1.1146508764386025,5,1.330000877380371,0.21500015258789062,-4.004999160766602,-4.739998817443848,-7.799999237060547,2,-0.29965018350725314,-2.515162023992171,26.739999771118164,-1.5185207424544962,27.399999618530273,1.0000018791641103,28.35000038146973,-0.29965018350725314
4065,2007-05-17,24.06999969482422,25.81999969482422,23.32999992370605,25.729999542236328,3664800.0,-0.06451612424971809,1.7065212658988937,1.4954945357069214,33.30161678190916,55.14505721313121,3.2483490448945957,3.1566746877866727,-1.3134540787799907,-2.395806274057634,42.086432344856455,2.4899997711181676,1.2546810428019235,-3.127500438690184,-5.457659002737579,-0.7973418746427896,-4.292579720713881,-1.9624211566664869,4.441199722290044,13.935966959402254,-40.889810628563154,1.1650792820236964,5,1.9149999618530273,1.9499998092651367,-2.3224997520446777,-3.0799989700317383,-6.180000305175781,3,-0.21852930185175246,1.5309715990993176,25.729999542236328,-2.515162023992171,26.739999771118164,-1.5185207424544962,27.399999618530273,-0.21852930185175246
4066,2007-05-18,24.8700008392334,24.93000030517578,23.75,24.15999984741211,1169800.0,0.03323644181770402,1.843374490703398,-0.4277114801716154,39.34126508667968,51.35247809458253,2.0948779739605072,2.398525796585716,-1.9768201077136993,-3.159114133822154,40.62106383336131,1.1800003051757812,0.8758336070865091,-2.275999355316163,-4.7668873998261425,0.21488868919381687,-3.5214433775711527,-1.030555333061173,3.3303266082763727,29.001903397631253,-25.003376852130025,1.2454440222549903,5,1.1149988174438477,1.164999008178711,-2.970001220703125,-3.825000762939453,-7.190000534057617,4,-0.2661841823820966,1.7065212658988937,24.06999969482422,1.5309715990993176,25.729999542236328,-2.515162023992171,26.739999771118164,-0.2661841823820966
4067,2007-05-21,24.70000076293945,25.229999542236328,24.51000022888184,24.79999923706055,524200.0,-0.006835547670178133,-2.0000000000000298,-0.14084272454970173,35.48387738900328,47.3005505931619,1.9248851672118228,2.600242979106042,-1.660961344726612,-2.948885335238593,38.994945021848146,0.7199993133544886,0.5508952724463434,-2.3814994812011747,-5.058294768863821,0.29529580646147124,-3.719897125032496,-1.0431018373698535,3.208107033142099,30.242839549057376,-21.7330028602702,1.338397643831322,5,1.2849988937377965,1.3349990844726598,-2.2700004577636683,-3.204999923706051,-6.650001525878903,0,-0.23076925452941222,1.843374490703398,24.8700008392334,1.7065212658988937,24.06999969482422,1.5309715990993176,25.729999542236328,-0.23076925452941222
4068,2007-05-22,24.309999465942386,24.690000534057614,24.09000015258789,24.6200008392334,788600.0,-0.015789525706502494,1.6666638409698056,3.100061036087331,28.741331869458037,43.26856087615418,1.993033476307346,2.9559254224305853,-1.1272706932106225,-2.518438998145296,37.249998043298135,0.610000610351559,0.13340148407528574,-2.65350074768066,-5.6010514110950425,0.29404991573372286,-4.127276079387851,-1.1797254159734685,3.3234218577966317,27.84089246564891,-17.92303961798154,1.473775331707191,5,1.6750001907348597,1.725000381469723,-1.8074994087219274,-2.814998626708988,-6.359998703002933,1,-0.24886875236408057,-2.0000000000000298,24.70000076293945,1.843374490703398,24.8700008392334,1.7065212658988937,24.06999969482422,-0.24886875236408057
4069,2007-05-23,24.40999984741211,24.899999618530273,23.979999542236328,24.38999938964844,840600.0,0.004113549307552367,-1.1904759742235502,-0.06451731987939616,30.181092503489907,40.68256848781707,1.6600050094808303,2.7653685664157415,-1.0581800592763564,-2.582750419429395,35.00266845994089,0.9200000762939453,-0.2770213926357741,-2.406000328063964,-5.558152046600323,0.7461513904723951,-3.9820761873321437,-0.8299244687957845,2.965216192324931,43.37349489879953,2.322982303499572,1.5760758592681792,5,1.5749998092651367,1.625,-1.8199996948242188,-2.914999008178711,-6.489999771118164,2,-0.24948792259962005,1.6666638409698056,24.309999465942386,-2.0000000000000298,24.70000076293945,1.843374490703398,24.8700008392334,-0.24948792259962005
4070,2007-05-24,23.29999923706055,24.32999992370605,23.09000015258789,24.32999992370605,760200.0,-0.045473192023359976,1.407764940733357,-51.49885561702195,25.942965913571356,36.62944738444106,2.5471874018572187,3.6597622479087164,0.20730858867123558,-1.435808222669511,32.41395594226433,1.3199996948242188,-0.702772557796397,-3.260000896453853,-6.683603605101066,0.16360181219335956,-4.971802250777458,-1.5481995421302486,3.832503835714629,9.813044129286354,-23.85508361571167,1.7118013543236057,5,2.5650005340576136,2.615000724792477,-0.5799989700317418,-1.804998397827152,-5.179998397827152,3,-0.2304720647090558,-1.1904759742235502,24.40999984741211,1.6666638409698056,24.309999465942386,-2.0000000000000298,24.70000076293945,-0.2304720647090558
4071,2007-05-25,22.989999771118164,23.34000015258789,22.85000038146973,23.31999969482422,975300.0,-0.013304698544766791,1.6486414038053905,0.3203880618573141,26.086963426027623,33.55734067763614,2.253939198326524,3.8032538638749678,0.6704654397881242,-1.090614114092407,29.73846614510598,0.4899997711181605,-1.0520765413669508,-3.3405003547668457,-7.077262578434738,0.3962618689010462,-5.20888146660079,-1.4721192429329015,3.8191030680420326,5.8823293703742365,-21.512546365663813,1.8683811118339453,5,2.3650007247924805,2.8050003051757812,-0.15249967575073242,-1.4949989318847656,-4.969999313354492,4,-0.2218355994886414,1.407764940733357,23.29999923706055,-1.1904759742235502,24.40999984741211,1.6666638409698056,24.309999465942386,-0.2218355994886414
4072,2007-05-29,23.03000068664551,23.239999771118164,22.809999465942386,22.84000015258789,1153900.0,0.001739926747524434,-2.4399761964707385,-0.5757593272259738,27.526478446879295,31.413922274290815,1.7085356057298249,3.620451400055984,0.7936920443970266,-1.090679018327041,27.507574411752884,0.4300003051757777,-1.2550398847289514,-3.0919994354247997,-7.081299117030106,0.8973002461805066,-5.086649276227451,-1.0973495946221483,3.3831919067456404,10.526373427806421,-16.50603810367913,1.994649840802653,5,1.7999992370605469,2.744998931884762,1.074999332427975,-0.34500026702881215,-4.930000305175785,1,-0.23230569787051958,1.6486414038053905,22.989999771118164,1.407764940733357,23.29999923706055,-1.1904759742235502,24.40999984741211,-0.23230569787051958
4073,2007-05-30,23.03000068664551,23.059999465942386,22.420000076293945,22.90999984741211,904200.0,0.0,6.111167625647468,0.6315815891181116,29.484548123759737,30.67668217119756,1.259364232000312,3.4234443421255882,0.9525478687184901,-1.056245427187509,26.23607087019225,0.639999389648441,-1.7483427050135916,-2.855499458312984,-6.993963529773165,1.2829646131471968,-4.924731494043073,-0.7862674225828954,2.95080873145179,24.596803344628878,-3.9238523631878515,2.0692320357300895,5,1.0899991989135707,2.5499992370605433,1.0849990844726527,-0.34500026702881215,-4.930000305175785,2,-0.2162397438603958,-2.4399761964707385,23.03000068664551,1.6486414038053905,22.989999771118164,1.407764940733357,23.29999923706055,-0.2162397438603958
4074,2007-05-31,22.440000534057614,23.229999542236328,21.8799991607666,23.170000076293945,1254700.0,-0.025618764003338623,2.1764771880694007,-6.08328697448924,29.45418230668855,30.249189451728604,1.4903231342721952,3.7189638454900162,1.6839609393690402,-0.44479254409975866,24.615598418626263,1.3500003814697266,-2.126690932563392,-3.1374996185302777,-7.341717532278455,1.0667182952178997,-5.239608575404368,-1.0353906616561872,3.042295576187218,22.85719179201954,-8.183695826725547,2.1021089568740896,5,1.1149988174438512,2.869998931884769,1.7174992561340368,0.24499988555908558,-4.430000305175778,3,-0.2000891115979967,6.111167625647468,23.03000068664551,-2.4399761964707385,23.03000068664551,1.6486414038053905,22.989999771118164,-0.2000891115979967
4075,2007-06-01,22.989999771118164,23.5,22.26000022888184,22.450000762939453,1498600.0,0.024509769339167597,-1.6956514527983213,-0.7397251326000016,17.865719060944585,27.86301767109137,0.86162407416899,2.895259126128927,1.2730756778074515,-0.9755115477149197,22.79902790975951,1.2399997711181605,-2.3937557497839457,-2.319500350952147,-6.462479183745948,1.8234784818416543,-4.390989767349048,-0.24801093455524637,1.915928827210152,68.51852069884275,43.02659804819727,2.0714894163969015,6,0.5649995803833008,2.3199996948242188,1.27000093460083,-0.28999900817871094,-5.010000228881836,4,-0.22053065442799824,2.1764771880694007,22.440000534057614,6.111167625647468,23.03000068664551,-2.4399761964707385,23.03000068664551,-0.22053065442799824
4076,2007-06-04,20.309999465942386,22.0,20.170000076293945,21.90999984741211,3849000.0,-0.11657243722736366,1.0561788963742174,-2.96296911149179,14.796436536074296,25.56441313187704,3.1589634982359733,5.19417025835785,4.061014931785039,1.706464585364209,21.289011437258893,2.8199996948242188,-2.5507657058996926,-4.588500595092771,-9.007961423446336,-0.16903976673920695,-6.7982310092695535,-2.378770180915989,4.111780422376054,4.204185971651063,-17.771742510687766,2.2097304141767813,6,2.225000381469723,4.145000457763668,4.600000381469723,2.985000610351559,-2.5100002288818395,0,-0.10782859105345488,-1.6956514527983213,22.989999771118164,2.1764771880694007,22.440000534057614,6.111167625647468,23.03000068664551,-0.10782859105345488
4077,2007-06-05,19.940000534057614,20.239999771118164,19.61000061035156,20.18000030517578,1728700.0,-0.01821757467326479,2.500007947314622,0.14999982118611085,15.235186945469763,24.06373036254501,3.1097756132565593,5.182480845226618,4.538490731315374,2.0659292378300407,19.94245299295687,0.6999988555908274,-2.561534917131805,-4.547499561309817,-9.211949183727462,0.11695006110782913,-6.879724372518638,-2.2152747501009955,3.7164589880964165,8.483289858199141,-13.278099651246771,2.3322248112088224,6,2.3149995803833043,4.23499965667725,4.989999294281006,3.3549995422363317,-1.7900009155273402,1,-0.09628886784704804,1.0561788963742174,20.309999465942386,-1.6956514527983213,22.989999771118164,2.1764771880694007,22.440000534057614,-0.09628886784704804
4078,2007-06-06,19.11000061035156,19.989999771118164,19.030000686645508,19.989999771118164,1915100.0,-0.0416248696828474,1.1818181818181819,3.666666666666627,15.520847116904164,22.434814208479928,3.491783479748676,5.624304131674624,5.477887817857496,2.8704022366714383,19.496778481933553,0.9599990844726562,-2.7456725598226868,-4.947999477386478,-9.93754884785156,0.041549893078602906,-7.4427741626190205,-2.453224792153936,3.7371671294419784,1.7897077403802895,-20.61814679583939,2.4947746852325405,6,2.5699996948242223,4.774999618530277,5.8199992179870605,4.184999465942386,-0.6599998474121058,2,-0.05285192028380847,2.500007947314622,19.940000534057614,1.0561788963742174,20.309999465942386,-1.6956514527983213,22.989999771118164,-0.05285192028380847
4079,2007-06-07,18.21999931335449,19.0,18.0,19.0,2148800.0,-0.0465725415265017,1.5641003068872341,0.8863652619464083,16.87430405025205,21.427185112555563,3.8122982666839036,6.13664496308953,6.377321829944687,3.726408373512161,19.886461857838217,1.110000610351559,-2.9230882644354566,-5.398500728607182,-10.822790277529592,0.025788820315227667,-8.110645503068387,-2.686355954145977,3.863735015809443,3.999987515536157,-18.674825612943444,2.7121447744612044,6,2.5300006866455114,5.150000572204593,6.710000514984131,5.075000762939457,-0.7099990844726527,3,-0.006586110669982714,1.1818181818181819,19.11000061035156,2.500007947314622,19.940000534057614,1.0561788963742174,20.309999465942386,-0.006586110669982714
4080,2007-06-08,18.63999938964844,18.8799991607666,18.149999618530273,18.149999618530273,1003300.0,0.023051596713624,-1.9795913600959125,-0.6282042817493811,13.1360977465079,19.98820003705337,2.974569844054109,5.378892820185097,5.986658802664643,3.2775440582206308,20.76675564551842,0.7299995422363281,-3.013615222275572,-4.58900060653686,-10.275653226153988,1.0976520130802676,-7.432326916345424,-1.7456742967282963,2.6269880736827034,15.999984741211026,-5.631824732116268,2.843326309808563,6,2.110000610351559,4.730000495910641,7.087500572204586,4.655000686645504,-1.1099987030029332,4,-0.033798239345247505,1.5641003068872341,18.21999931335449,1.1818181818181819,19.11000061035156,2.500007947314622,19.940000534057614,-0.033798239345247505
4081,2007-06-11,18.270000457763672,18.799999237060547,18.200000762939453,18.559999465942386,994700.0,-0.019849728755369167,-1.7907009754128538,-0.5918349870183486,12.83237473462512,18.355521846802908,2.9107199720978656,5.222778156734151,6.391649256680452,3.6168728600261524,20.80912785651126,0.5999984741210938,-3.171437387837834,-4.4549995422363295,-10.015997126536803,1.1059980420641438,-7.235498334386566,-1.674500750086093,2.343589512901243,12.053593096078439,-8.138308019972227,2.780498792150237,6,2.479999542236328,5.079999923706055,7.6374993324279785,5.034999847412109,-0.6800003051757812,0,-0.015873065586274326,-1.9795913600959125,18.63999938964844,1.5641003068872341,18.21999931335449,1.1818181818181819,19.11000061035156,-0.015873065586274326
4082,2007-06-12,17.950000762939453,18.26000022888184,17.799999237060547,18.1299991607666,1009700.0,-0.0175150348553077,1.0909110613081618,0.6206862532309863,12.937070165754918,16.516913184802373,2.720422706509595,5.057825122060422,6.731715440747223,3.9140895936883773,20.807404665439034,0.470001220703125,-3.2014893331988965,-4.302499294281006,-9.796460945938929,1.191462357376917,-7.049480120109969,-1.5555184684520427,2.1408712135924794,6.849383073025307,-11.863774748258926,2.746980825828962,6,2.6999988555908203,5.269998550415039,7.997498989105225,5.354999542236328,-0.1900005340576172,1,-0.008356630612997407,-1.7907009754128538,18.270000457763672,-1.9795913600959125,18.63999938964844,1.5641003068872341,18.21999931335449,-0.008356630612997407
4083,2007-06-13,18.25,18.3799991607666,17.809999465942386,17.93000030517578,1235300.0,0.016713048708050238,-1.0357082036226042,-1.7777919064119274,14.920269340257263,14.902033966310006,1.8674582944903904,4.310147667040027,6.446333472668819,3.594576944922757,21.367261102383463,0.5699996948242152,-3.226757842191109,-3.578000068664551,-8.921968980331656,1.765968843002554,-6.249984524498103,-0.9060156128309984,1.3826974286376554,37.50003973640459,21.001324167564015,2.6719844558335515,6,2.3999996185302734,4.969999313354492,7.957499980926514,5.055000305175781,-1.0900001525878906,2,-0.005479472957245268,1.0909110613081618,17.950000762939453,-1.7907009754128538,18.270000457763672,-1.9795913600959125,18.63999938964844,-0.005479472957245268
4084,2007-06-14,18.020000457763672,18.530000686645508,17.989999771118164,18.209999084472656,1222300.0,-0.012602714643086488,-3.32000732421875,-0.5937462747061488,16.582276525070654,14.759429240101792,1.5696067566776328,4.1454570955370045,6.669881053755223,3.804645230864363,23.078121245846578,0.5400009155273438,-3.315546214504188,-3.422499656677246,-8.69314476975092,1.848145456396427,-6.057822213214081,-0.7871771001404113,1.2461573325585604,20.370484837460328,2.9010726843789563,2.635322556536836,6,1.8799991607666016,5.19999885559082,8.312499523162842,5.284999847412109,-0.5900001525878942,3,0.023862391467949218,-1.0357082036226042,18.25,1.0909110613081618,17.950000762939453,-1.7907009754128538,18.270000457763672,0.023862391467949218
4085,2007-06-15,18.809999465942386,18.8700008392334,18.1200008392334,18.290000915527344,1340000.0,0.043840121426764744,1.343745250264495,-2.7368542574337127,25.059655875955954,15.899786944533087,0.13892985215856868,3.1001324726441375,5.871193631778471,3.012678508538631,24.689319196278756,0.8500003814697266,-3.455873688770616,-2.36950063705444,-7.6129727703863495,2.87397149627747,-4.991236703720393,0.25223542961151324,0.16292661372751027,94.3924034161101,72.34023985863982,2.621736066665955,6,0.2100000381469691,4.409999847412106,7.595000267028805,4.495000839233395,-2.389999389648441,4,-0.06911213577726805,-3.32000732421875,18.020000457763672,-1.0357082036226042,18.25,1.0909110613081618,17.950000762939453,-0.06911213577726805
4086,2007-06-18,18.25,18.8799991607666,18.13999938964844,18.81999969482422,642200.0,-0.029771370645508388,1.144931141813025,-1.0961563149921614,23.146050897086567,16.778771828046064,0.42017434187502545,3.3083708731929455,6.3990545712019795,3.5644001473513462,26.383306909763725,0.7399997711181605,-3.593506255011267,-2.598500061035157,-7.694782600414289,2.497782478343975,-5.146641330724723,-0.05035879134559096,-0.4500007629394531,41.66674025265307,17.406609617216596,2.548141269689566,6,0.6449995040893555,4.969999313354492,8.232500076293945,5.055000305175781,-1.739999771118164,0,-0.039452017170109155,1.343745250264495,18.809999465942386,-3.32000732421875,18.020000457763672,-1.0357082036226042,18.25,-0.039452017170109155
4087,2007-06-19,19.0,19.290000915527344,18.200000762939453,18.239999771118164,1564100.0,0.041095890410958846,-1.5952438800093551,-1.3333344487424876,29.119158346966486,18.289695298052987,-0.5332656999668401,2.2234430456752,5.605625779945605,2.825887649249502,28.225996536347576,1.0900001525878906,-3.699320788463883,-1.563500022888185,-6.382887384251177,3.255887338474807,-3.973193703569681,0.8461936577933109,-1.1784007644653336,80.40536273740341,53.86675809413765,2.4096936806814964,6,-0.4549999237060547,4.219999313354492,7.612500190734863,4.305000305175781,-2.979999542236328,1,-0.07421051828484782,1.144931141813025,18.25,1.343745250264495,18.809999465942386,-3.32000732421875,18.020000457763672,-0.07421051828484782
4088,2007-06-20,18.26000022888184,19.13999938964844,18.200000762939453,19.06999969482422,1232600.0,-0.038947356374639974,-1.0215059056127496,-1.0657884500036343,28.673457868984627,19.600712389023276,0.08211720784407461,2.621350469080248,6.304952873179136,3.575583549302518,29.884554314242695,0.9399986267089879,-3.533410976534281,-2.0009998321533153,-6.583933338690503,2.5819336743838726,-4.292466585421909,0.2904669211152786,-0.3796649261474663,20.769247698346017,-5.977468216236854,2.2914667532685944,6,0.2849998474121058,4.569999694824215,8.469999790191647,5.045000076293942,-2.8800001144409215,2,-0.027382255954693457,-1.5952438800093551,19.0,1.144931141813025,18.25,1.343745250264495,18.809999465942386,-0.027382255954693457
4089,2007-06-21,18.31999969482422,18.459999084472656,18.209999084472656,18.239999771118164,573500.0,0.003285841467158157,-2.571395485075135,-0.09876540302774178,24.919429335773245,20.9099714544972,0.04223612304446789,2.194208439543509,6.208652635155907,3.527004913958013,31.805015061498164,0.25,-3.360575736665808,-1.636500358581543,-5.8533701342057185,2.5803694170426326,-3.7449352463936307,0.4719345292305448,-0.38327776757812515,17.093918166597927,-4.188468748097986,2.108434887812088,6,0.22500038146972656,4.005000114440918,8.410000324249268,4.9850006103515625,-2.939999580383301,3,-0.06331877001831143,-1.0215059056127496,18.26000022888184,-1.5952438800093551,19.0,1.144931141813025,18.25,-0.06331877001831143
4090,2007-06-22,17.93000030517578,18.3700008392334,17.90999984741211,18.25,1690900.0,-0.021288176645473444,-1.5555567329292588,-4.0,33.0484263139319,23.156199407753515,0.35864627705192476,2.2780713536070856,6.532570155044887,3.914297891765429,33.304982096726164,0.46000099182128906,-3.1465006344607716,-1.7579998016357408,-5.756692373721993,2.2406927704505115,-3.7573460876788687,0.24134648440738715,1.3600006103515625,1.4493074118404794,-21.084834170705278,1.9993462860431261,6,0.6149997711181641,3.8799991607666016,8.572499752044678,5.375,-3.0399999618530256,4,-0.027886223730608117,-2.571395485075135,18.31999969482422,-1.0215059056127496,18.26000022888184,-1.5952438800093551,19.0,-0.027886223730608117
4091,2007-06-25,17.889999389648438,18.09000015258789,17.670000076293945,17.899999618530273,1213200.0,-0.0022309489596492593,1.153839382216723,0.031250745058770235,34.67860874672314,25.571925916749983,0.37892323233274894,2.0199674176206486,6.477582063033925,3.9625093323394687,34.78886437370864,0.4200000762939453,-2.9084882739089437,-1.5430006980895996,-5.298121565443179,2.212120169263981,-3.420561131766391,0.33455973558719165,1.3724015045166027,13.580197492897486,-10.287984131460824,1.8775604336767902,6,0.590001106262207,3.560000419616699,8.112500190734863,5.460000038146973,-3.729999542236328,0,-0.08216877381253951,-1.5555567329292588,17.93000030517578,-2.571395485075135,18.31999969482422,-1.0215059056127496,18.26000022888184,-0.08216877381253951
4092,2007-06-26,17.68000030517578,18.149999618530273,17.600000381469727,18.0,1378100.0,-0.0117383505666393,-1.291665673254973,31.999237078008775,38.22074731666979,28.160867914129152,0.610830382560632,1.9063465639938428,6.602700553785823,4.173513628729879,36.34316766749047,0.5499992370605469,-2.676201017638842,-1.485499763488768,-4.909344945216766,1.9383454182392281,-3.197422354352767,0.2264228273752309,1.5187045562744146,5.194803586313142,-20.579411715675583,1.7119225908639983,6,0.7650003433227539,3.734999656677246,8.329999446868896,5.669999122619629,-4.020000457763672,1,-0.0661764737612267,1.153839382216723,17.889999389648438,-1.5555567329292588,17.93000030517578,-2.571395485075135,18.31999969482422,-0.0661764737612267
4093,2007-06-27,18.049999237060547,18.18000030517578,17.549999237060547,17.75,953500.0,0.020927541034965413,1.2499982970143255,-0.9374985098824595,48.46846599159051,31.70377785485358,0.2340954890594098,1.205959117074805,6.1568180029424475,3.80811868543303,37.737303622687044,0.6300010681152344,-2.386758502911224,-0.8665007591247544,-3.7955874334506916,2.0625859152011845,-2.331044096287723,0.5980425780382141,1.0527833555908224,54.945064158188394,25.32531482390334,1.4645433371629695,6,0.37000083923339844,3.1750001907348633,7.960000514984131,5.300000190734863,-4.029998779296875,2,-0.11246531108593338,-1.291665673254973,17.68000030517578,1.153839382216723,17.889999389648438,-1.5555567329292588,17.93000030517578,-0.11246531108593338
4094,2007-06-28,17.950000762939453,18.200000762939453,17.860000610351562,18.030000686645508,496700.0,-0.0055400819029274295,-1.6153834867769505,-0.2666670905229963,43.40344461131235,33.74197660322651,0.3610930875523408,1.0037959846601225,6.187555276404819,3.9236827690661045,38.854539889224554,0.3400001525878906,-2.0675662354166953,-0.7419992446899428,-3.181322549145591,1.6973240597657053,-1.961660896917767,0.47766240753788125,1.0285591612646492,48.78057857679506,16.717673975737092,1.219661652227825,6,0.4699993133544922,3.274998664855957,8.059998989105225,5.399998664855957,-2.890000343322754,3,-0.1431755175077596,1.2499982970143255,18.049999237060547,-1.291665673254973,17.68000030517578,1.153839382216723,17.889999389648438,-0.1431755175077596
4095,2007-06-29,17.920000076293945,18.149999618530273,17.760000228881836,18.100000381469727,730500.0,-0.0016713473743938945,1.7857220708446866,2.250005960470162,46.421259358794586,36.328110876749626,0.2811352421111373,0.6687784766313385,6.135557237779743,3.9759388110630667,40.33078248663421,0.3899993896484375,-1.7713610905446409,-0.5184999465942397,-1.902761365025242,0.8657614718367626,-1.2106306558097408,0.17363076262126143,0.9442749929386736,56.923072408652885,21.406731373836415,0.6921307092155002,6,0.5,3.0199995040893555,8.089999675750732,5.429999351501465,-0.8199996948242188,4,-0.14174106869637515,-1.6153834867769505,17.950000762939453,1.2499982970143255,18.049999237060547,-1.291665673254973,17.68000030517578,-0.14174106869637515
4096,2007-07-02,18.1200008392334,18.190000534057614,17.889999389648438,18.040000915527344,627600.0,0.011160756812943928,1.7272916431860315,-0.44444326707074133,51.781973416249116,38.846201440003256,0.06789469938609827,0.3123083826945958,5.807123804535355,3.7892036983392288,40.70266636697099,0.30000114440917613,-1.4958425932056088,-0.20899925231933736,-1.2812306020147908,0.8632320973761161,-0.7451149271670623,0.3271164225283876,0.6391321634254545,87.69234832212402,46.54428650884289,0.5361156748477259,7,0.22499847412109375,2.404998779296875,7.769999027252197,5.229998588562012,0.28999900817871094,0,-0.17825608975232776,1.7857220708446866,17.920000076293945,-1.6153834867769505,17.950000762939453,1.2499982970143255,18.049999237060547,-0.17825608975232776
4097,2007-07-03,18.020000457763672,18.18000030517578,17.850000381469727,18.1200008392334,393600.0,-0.005518784593718462,2.0000086697935724,-1.2500059604701619,47.48359136124716,40.93621627247687,0.015939267357474307,0.2752017014011656,5.771980081270659,3.8996278419684245,40.84972059956204,0.3299999237060547,-1.3430451938696777,-0.21299962997436594,-0.9775867084633809,0.551587448514649,-0.5952931692188734,0.16929390927014154,0.6424018436473169,72.30771036538846,29.430087388122857,0.3822935392445073,7,-0.015001296997070312,2.5049991607666016,7.554999828338623,5.329998970031738,-1.0500011444091797,1,-0.21420646572117785,1.7272916431860315,18.1200008392334,1.7857220708446866,17.920000076293945,-1.6153834867769505,17.950000762939453,-0.21420646572117785
4098,2007-07-05,18.100000381469727,18.15999984741211,17.899999618530273,18.010000228881836,509300.0,0.004439507307092638,1.476203451407811,-0.8999980926586432,50.904977277935025,43.82349937716151,-0.09961947090475576,0.12190558983793665,5.5330574840665925,3.8298243549135123,40.75161673990719,0.26000022888183594,-1.1040524342070483,-0.08249969482421804,-0.7272146681426683,0.5622152784942323,-0.4048571814834432,0.2398577918350071,0.4734096747932277,77.27266816075462,30.244826440573874,0.3223574866592248,7,-0.1400003433227539,2.424999237060547,7.2024993896484375,5.404999732971191,-1.8700008392333984,3,-0.24530389173931544,2.0000086697935724,18.020000457763672,1.7272916431860315,18.1200008392334,1.7857220708446866,17.920000076293945,-0.24530389173931544
4099,2007-07-06,18.100000381469727,18.299999237060547,17.969999313354492,18.040000915527344,540600.0,0.0,-2.2999551779055682,0.6666596024244479,40.220390885914135,44.62038432960398,-0.1498684654004272,0.11853181216268283,5.348613986535234,3.834056774234128,40.139552625064425,0.3299999237060547,-0.9635645853378421,-0.07649974822998118,-0.7219783800395518,0.5689788835795895,-0.3992390641347683,0.24623956767480593,0.3915368092570368,62.96310686470162,21.020799926628072,0.3227393159047857,7,-0.1750011444091797,2.424999237060547,6.749999523162842,5.424999237060547,-2.0,4,-0.22541435567498902,1.476203451407811,18.100000381469727,2.0000086697935724,18.020000457763672,1.7272916431860315,18.1200008392334,-0.22541435567498902
4100,2007-07-09,18.010000228881836,18.1200008392334,17.90999984741211,18.1200008392334,640900.0,-0.004972384016081577,2.8181786655569425,-1.833359824522364,46.20253279162986,45.90082033459361,-0.052888748241862515,0.16750193244742917,5.215149827442726,3.9056146410242363,39.51467569924571,0.21000099182128906,-0.7575550598041474,-0.1349999427795403,-0.7457972406148983,0.47579735505581766,-0.44039859169722106,0.17039870613814045,0.4062139255516293,35.555612069732845,-6.156284503305855,0.30539864891767937,7,-0.08500099182128906,2.5149993896484375,6.422499179840088,5.524999618530273,-1.3299999237060582,0,-0.16379787738893825,-2.2999551779055682,18.100000381469727,1.476203451407811,18.100000381469727,2.0000086697935724,18.020000457763672,-0.16379787738893825
4101,2007-07-10,17.979999542236328,18.270000457763672,17.889999389648438,17.90999984741211,556200.0,-0.0016657793594803127,-5.909071993341656,-0.6363573311138854,29.098339511374462,44.887219467338575,-0.00981066645478279,0.18410148995326026,5.043810100427393,3.913458242546522,38.747615281105126,0.3800010681152344,-0.5195963602056466,-0.15050058364868235,-0.7625710078885959,0.4615698405912312,-0.45653579576863734,0.15553462847127264,0.36691741880730433,28.888775860534317,-7.601132810172778,0.3060352121199561,7,-0.05500030517578125,1.7950000762939453,6.452499866485596,5.655000686645508,-1.760000228881836,1,-0.04894322487046898,2.8181786655569425,18.010000228881836,-2.2999551779055682,18.100000381469727,1.476203451407811,18.100000381469727,-0.04894322487046898
4102,2007-07-11,17.799999237060547,18.18000030517578,17.700000762939453,17.93000030517578,696600.0,-0.010011140698471532,-1.909105621510398,-1.85716621253406,37.7659256072827,43.69804831352659,0.21121284890757508,0.37132593702376937,5.028477552460252,4.066996090171589,37.84437737875892,0.4799995422363281,-0.39236939732059994,-0.32300081253051616,-0.9479251051562692,0.30192348009523684,-0.6354629588433944,-0.010538666217637882,0.48316430606443816,16.666454738501837,-20.91098010885265,0.3124621463128766,7,0.20000076293945312,1.0950002670288086,5.695000648498535,5.945000648498535,-0.5599994659423828,2,0.03426969867962182,-5.909071993341656,17.979999542236328,2.8181786655569425,18.010000228881836,-2.2999551779055682,18.100000381469727,0.03426969867962182
4103,2007-07-12,18.149999618530273,18.170000076293945,17.719999313354492,17.93000030517578,646600.0,0.019662943621986617,2.461541283057624,-1.6922885061181372,46.08294768854844,43.99577087766394,-0.13757858943001722,0.014176486825334678,4.465130793972861,3.6932578545953305,37.03357735641481,0.4500007629394531,-0.2687242411273978,0.03199958801269531,-0.5902407192971317,0.6542398953225224,-0.27912056564221643,0.34311974166760706,0.12000083923339844,75.0,33.39268314490757,0.3111201536549127,7,-0.14999961853027344,0.619999885559082,5.065000534057617,5.635000228881836,0.1800003051757777,3,-0.06501379228521076,-1.909105621510398,17.799999237060547,-5.909071993341656,17.979999542236328,2.8181786655569425,18.010000228881836,-0.06501379228521076
4104,2007-07-13,18.450000762939453,18.690000534057614,18.020000457763672,18.1200008392334,614100.0,0.01652898902008193,-1.5282988991373623,1.5000043348967862,62.50000000000001,45.78229761557566,-0.4014084072507309,-0.26557451660581677,3.9237907132843546,3.360803391279031,35.981912897603216,0.6700000762939418,-0.15356293610327043,0.31050071716308736,-0.3270100352153378,0.9480114695415125,-0.00825465902612521,0.6292560933522999,-0.9000015258789062,75.75759327225991,27.86968352475202,0.3187553761892121,7,-0.25500011444091797,-0.030000686645507812,4.3324995040893555,5.334999084472656,-0.39000129699706676,4,-0.12032526443914549,2.461541283057624,18.149999618530273,-1.909105621510398,17.799999237060547,-5.909071993341656,17.979999542236328,-0.12032526443914549
4105,2007-07-16,17.510000228881836,18.40999984741211,17.370000839233402,18.38999938964844,1261600.0,-0.05094853632449692,1.260867221594494,-2.6666647400514516,43.62417825636417,44.875875931143995,0.5300588613970447,0.6029534452390806,4.61461301694386,4.264950142895184,35.54217519387806,1.0799999237060511,-0.16364693958410825,-0.5644998550415039,-1.1788365454047067,0.049836835321698914,-0.8716682002231053,-0.2573315098599025,1.1800003051757777,10.60601681935071,-39.90224293701283,0.3071683451816012,7,0.5200004577636719,0.8200006484985352,4.549999713897705,5.859999656677246,0.8899993896484375,0,-0.08052540428219912,-1.5282988991373623,18.450000762939453,2.461541283057624,18.149999618530273,-1.909105621510398,17.799999237060547,-0.08052540428219912
4106,2007-07-17,17.530000686645508,17.84000015258789,17.469999313354492,17.540000915527347,510300.0,0.0011422305826520596,-4.692190319693657,0.01136390729410226,47.31183751320273,44.856792170250166,0.46663752399708613,0.5546857729018271,4.334726384889194,4.213638342130288,35.090940436782944,0.37000083923339844,-0.1342545313188026,-0.5084994316101081,-1.1626288049207574,0.1456299417005411,-0.8355641182654345,-0.18143474495478173,1.1599998474121058,12.12120336386998,-42.29639743856492,0.3270646866553247,7,0.5,0.8000001907348633,4.529999256134033,5.839999198913574,0.9200000762939453,1,-0.048488325623242345,1.260867221594494,17.510000228881836,-1.5282988991373623,18.450000762939453,2.461541283057624,18.149999618530273,-0.048488325623242345
4107,2007-07-18,17.59000015258789,17.65999984741211,17.030000686645508,17.399999618530273,567600.0,0.003422673336692439,2.8181776146576887,-18.999618538997638,40.7258374633528,43.72577663529658,0.3790937815961435,0.4043686805399851,4.022107711623718,4.131779168398381,35.27924122450944,0.6299991607666016,-0.12194714637908532,-0.37799997329711843,-0.882656207309612,0.12665626071537517,-0.6303280903033652,-0.12567185629087163,1.07360038757324,33.734910687817624,-19.764345111322804,0.25232811700624624,7,0.2700004577636719,0.5700006484985352,4.460000038146973,5.779999732971191,0.629999160766598,2,-0.07788520905907104,-4.692190319693657,17.530000686645508,1.260867221594494,17.510000228881836,-1.5282988991373623,18.450000762939453,-0.07788520905907104
4108,2007-07-19,17.760000228881836,17.90999984741211,17.5,17.649999618530273,413000.0,0.009664586402458486,1.0,0.5789489534708628,46.27450657734807,44.39845615656702,0.17410137929863367,0.2055266919334393,3.611084797123276,3.9473922060759463,35.301795442892825,0.4099998474121094,-0.15406940354601062,-0.18299989700317454,-0.6761572842880135,0.3101574902816644,-0.429578590645594,0.06357879663924493,0.8382563171386685,43.9758800806143,-9.702199289121623,0.24657869364241988,7,0.10000038146972656,0.40000057220458984,4.174999237060547,5.5099992752075195,0.7800006866455078,3,-0.02927930467692408,2.8181776146576887,17.59000015258789,-4.692190319693657,17.530000686645508,1.260867221594494,17.510000228881836,-0.02927930467692408
4109,2007-07-20,17.15999984741211,17.84000015258789,17.020000457763672,17.68000030517578,443100.0,-0.033783804827546615,-1.0500011920940324,-4.727250658898599,37.82052731997743,43.467122215272305,0.7003942411534538,0.7527614097057942,3.980365097504304,4.549489281105785,35.4945056834691,0.8199996948242188,-0.1713516923459082,-0.7250002861022935,-1.2978786639026794,-0.15212190830190764,-1.0114394750024864,-0.43856109720210057,1.3755264642333955,10.07190295844997,-41.41133653273968,0.286439188900193,7,0.6950006484985352,0.9950008392333984,4.774999618530273,6.109999656677246,1.399999618530277,4,0.06818182323412958,1.0,17.760000228881836,2.8181776146576887,17.59000015258789,-4.692190319693657,17.530000686645508,0.06818182323412958
4110,2007-07-23,17.430000305175778,17.510000228881836,17.0,17.200000762939453,365600.0,0.015734292550380502,1.6153898822332642,-0.44230642262406245,39.1849593508087,44.58785775298722,0.3793627376569191,0.467342470749319,3.4967230310687114,4.284454213119105,35.504193010007825,0.5100002288818359,-0.21091263507422298,-0.4299998283386266,-1.0372196529503128,0.17721999627305962,-0.7336097406444679,-0.12638991603278527,1.0145944552368178,47.252788711847394,0.3353098261941412,0.30360991230584256,7,0.4149999618530309,0.7150001525878942,4.129999160766605,5.839999198913578,0.6599998474121129,0,0.03614452953162206,-1.0500011920940324,17.15999984741211,1.0,17.760000228881836,2.8181776146576887,17.59000015258789,0.03614452953162206
4111,2007-07-24,16.420000076293945,17.299999237060547,16.360000610351562,17.120000839233402,585400.0,-0.0579460821111929,-1.2926804305957442,-3.043487635380621,30.487820195824,43.77917937393625,1.2793423991148423,1.4351481920979587,4.215043722241049,5.303496784944738,35.55918612535055,1.0699996948242152,-0.23103414857047255,-1.3665000915527337,-2.2509929178031527,-0.48200726530231464,-1.808746504677945,-0.9242536784275224,1.9090271032856414,3.8709351919531994,-38.18931360091528,0.4422464131252099,7,1.1050004959106445,1.4050006866455078,4.6999993324279785,6.84999942779541,2.739999771118164,1,0.12058462442365725,1.6153898822332642,17.430000305175778,-1.0500011920940324,17.15999984741211,1.0,17.760000228881836,0.12058462442365725
4112,2007-07-25,16.510000228881836,16.770000457763672,16.0,16.559999465942386,685000.0,0.005481129851992339,2.2765891825206155,0.07142740366537983,30.656953276041747,42.065179994768854,1.1031169668352234,1.3207139946908697,3.8590220910087325,5.231776365922393,35.670974672745444,0.7700004577636719,-0.27772992020680576,-1.2179999351501465,-2.270887770734003,-0.16511209956629003,-1.7444438529420765,-0.6915560173582165,1.6221242937749487,26.70158479713199,-10.454074887039095,0.5264439177919285,7,0.8350000381469727,1.135000228881836,4.547499179840088,6.7599992752075195,2.4300003051757777,2,0.11750457341992449,-1.2926804305957442,16.420000076293945,1.6153898822332642,17.430000305175778,-1.0500011920940324,17.15999984741211,0.11750457341992449
4113,2007-07-26,16.020000457763672,16.450000762939453,15.489999771118164,16.200000762939453,860400.0,-0.02967896816021731,1.8235310617195302,3.600061036087331,27.391325800971643,38.1642161948768,1.4071825475357862,1.7400467084111924,4.093098779722201,5.736114754627195,35.883351551691796,1.0200004577636719,-0.2925733954085423,-1.6064997673034682,-2.8939497654664095,-0.31904976914052696,-2.250224766384939,-0.9627747682219976,1.8562691221743002,22.553217047311165,-10.869614117819445,0.6437249990814711,7,0.9299993515014648,1.294999122619629,4.862499237060547,7.249999046325684,3.4399986267089844,3,0.13732826421516386,2.2765891825206155,16.510000228881836,-1.2926804305957442,16.420000076293945,1.6153898822332642,17.430000305175778,0.13732826421516386
4114,2007-07-27,15.380000114440918,16.059999465942386,15.380000114440918,15.859999656677244,611200.0,-0.03995008271130196,-1.8333333333333481,2.666659602424438,24.46604005687965,36.03553417271186,1.7499307271509537,2.295319235841248,4.497022908862611,6.382087580804981,36.16584035046216,0.6799993515014684,-0.3522393460379618,-2.1180000782012947,-3.739248498841345,-0.4967516575612425,-2.92862428852132,-1.3073758678812695,2.1621916922622795,0.0,-31.783530479773862,0.810624210320026,7,1.2649998664855957,1.6550002098083496,5.307499885559082,7.8899993896484375,5.0199995040893555,4,0.20546168904897288,1.8235310617195302,16.020000457763672,2.2765891825206155,16.510000228881836,-1.2926804305957442,16.420000076293945,0.20546168904897288
4115,2007-07-30,15.380000114440918,15.539999961853027,15.0,15.380000114440918,867900.0,0.0,2.375002980235081,-0.0,24.609398937883213,33.51304099767636,1.5824250036347856,2.2085031294721027,4.3095942586539735,6.394826901167171,36.47676662060262,0.5399999618530273,-0.4684004216893456,-1.9910000801086412,-3.853108734066101,-0.1288914261511831,-2.9220544070873693,-1.059945753129913,1.8162410215003142,16.52174958660278,-14.982373477591992,0.9310543269787293,7,1.0749998092651367,1.4650001525878906,5.054999828338623,7.8899993896484375,5.310000419616696,0,0.20676198490503483,-1.8333333333333481,15.380000114440918,1.8235310617195302,16.020000457763672,2.2765891825206155,16.510000228881836,0.20676198490503483
4116,2007-07-31,14.890000343322756,15.489999771118164,14.869999885559082,15.4399995803833,830200.0,-0.03185954274851277,-1.1016939837713768,-100.0,23.204445700397827,31.566219690681365,1.853471016090067,2.576194969705524,4.576816792893416,6.884627004087426,36.90389132425459,0.619999885559082,-0.6807156145481983,-2.319499826431274,-4.449144925196604,-0.18985472766594214,-3.384322375813939,-1.254677277048609,1.9109173881490538,1.052655354754284,-30.992882876036095,1.0648225493826657,7,1.49999952316284,1.889999866485594,5.287499427795408,8.3799991607666,6.380000114440916,1,0.21490931735942742,2.375002980235081,15.380000114440918,-1.8333333333333481,15.380000114440918,1.8235310617195302,16.020000457763672,0.21490931735942742
4117,2007-08-01,14.15999984741211,15.050000190734865,13.770000457763672,14.8100004196167,2041200.0,-0.049026224249753336,1.2654860236089187,1.181820861567916,15.662671960841891,28.16490473329178,2.2861749393986415,3.164428558091622,5.076444647400962,7.614332349780312,37.53309533051666,1.2799997329711932,-0.8041931835398337,-2.8565002918243394,-5.34608514139714,-0.36691544225153905,-4.10129271661074,-1.6117078670379392,2.2547343148771546,14.552214374574762,-11.561692401172673,1.2447924247864002,8,1.6450004577636719,2.070000648498535,5.805000305175781,9.045000076293945,7.090000152587891,2,0.3531073484378464,-1.1016939837713768,14.890000343322756,2.375002980235081,15.380000114440918,-1.8333333333333481,15.380000114440918,0.3531073484378464
4118,2007-08-02,13.65999984741211,14.359999656677244,13.550000190734865,14.18000030517578,2157100.0,-0.035310734843784664,-1.1891884229057186,0.7999999999999973,10.149756963882837,25.090374693725717,2.395322183640353,3.4938723381792407,5.3480850085380425,8.110807377247696,38.232303851536976,0.8099994659423793,-0.9736675681297449,-3.13450026512146,-5.983215455935607,-0.2857850743073147,-4.5588578605285335,-1.7101426697143864,2.2257875739720365,4.38245770681148,-14.813556343520759,1.4243575954070729,8,1.8700003623962402,2.460000514984131,6.270000457763672,9.510000228881836,7.010000228881836,3,0.38653006922586464,1.2654860236089187,14.15999984741211,-1.1016939837713768,14.890000343322756,2.375002980235081,15.380000114440918,0.38653006922586464
4119,2007-08-03,14.020000457763672,14.890000343322756,13.699999809265135,13.699999809265135,2196600.0,0.02635436415614345,-6.43748826535928,-0.6153853207644114,17.863735275573077,22.72134979647732,1.724412358607692,2.9645289959061785,4.755975912396398,7.759877740308344,38.87411362085598,1.2300004959106463,-1.1405243209452358,-2.5704996585845947,-5.603937661057998,0.4629383438888084,-4.087218659821296,-1.0537806573478932,1.3986295174906171,23.618106587254434,3.1977289471792325,1.516719001236702,8,1.4049992561340332,2.0999999046325684,5.802499294281006,9.124999046325684,6.579999923706055,4,0.38801700778094816,-1.1891884229057186,13.65999984741211,1.2654860236089187,14.15999984741211,-1.1016939837713768,14.890000343322756,0.38801700778094816
4120,2007-08-06,15.0600004196167,15.119999885559082,13.81999969482422,14.149999618530273,1401400.0,0.07417973808104406,1.524272869440097,2.8437467403775787,30.852716204193868,22.761893797407307,0.3496422525042977,1.7836388411189326,3.526950893103013,6.733012644835192,39.34114304702149,1.3000001907348615,-1.333431502318902,-1.3829997062683113,-4.412698939352481,1.6466995268158584,-2.897849322810398,0.13184991027377357,-1.5100002288818342,77.83508017993968,54.036536402658655,1.514849616542085,8,0.09999990463256836,1.059999942779541,4.7624993324279785,8.084999084472656,5.09999942779541,0,0.35458161023407775,-6.43748826535928,14.020000457763672,-1.1891884229057186,13.65999984741211,1.2654860236089187,14.15999984741211,0.35458161023407775
4121,2007-08-07,17.100000381469727,17.120000839233402,14.850000381469727,14.9399995803833,1974100.0,0.1354581610234078,1.063635169573995,2.3736251644038755,47.0937150503343,24.58820066121759,-1.7698773261310947,-0.3432682945044476,1.3277273027181096,4.7171853769823215,39.12742747174243,2.2700004577636754,-1.4129293112137056,0.7010002136230469,-2.259482679343215,3.6614831065893103,-0.779241232860084,2.1812416601061777,-3.5186001968383778,99.4397631896205,73.72152168757061,1.4802414464831317,8,-1.7649998664855922,-0.9800000190734863,2.5799994468688965,6.044999122619629,2.799999237060547,1,0.209941524707693,1.524272869440097,15.0600004196167,-6.43748826535928,14.020000457763672,-1.1891884229057186,13.65999984741211,0.209941524707693
4122,2007-08-08,18.40999984741211,19.0,17.200000762939453,17.229999542236328,2004200.0,0.07660815419407552,-1.9032295774907864,0.5462962349746681,53.396026696498645,27.477611871831705,-3.108959011591187,-1.6919732247391437,-0.13084587616597076,3.442415005462639,38.68287493319408,1.8999996185302734,-1.4948672189859469,1.9804996490478501,-1.0524386983181628,5.013437996413865,0.46403047536484365,3.4969688227308566,-4.6870556365966785,89.17430874795856,63.04882929347147,1.5164691736830072,8,-2.1349997520446777,-2.1349997520446777,1.0249996185302734,4.734999656677246,1.7299995422363317,2,0.15535038750983987,1.063635169573995,17.100000381469727,1.524272869440097,15.0600004196167,-6.43748826535928,14.020000457763672,0.15535038750983987
4123,2007-08-09,16.969999313354492,18.399999618530273,16.850000381469727,18.3700008392334,1502600.0,-0.07821838924458424,1.1232879575679984,-1.1864416642420716,49.087413534917395,30.213320036058114,-1.6986620741936882,-0.3635472929882333,1.1407847448225183,4.905796641772362,38.09836992876377,1.5599994659423828,-1.4852123401930957,0.599499130249022,-2.3368895340580877,3.535887794556132,-0.8686952019045329,2.067693462402577,-2.9304317551879873,61.69810163036917,32.156369248407884,1.4681943321535544,8,-0.6949992179870605,-0.6949992179870605,2.2950000762939453,6.175000190734863,1.6700000762939489,3,0.2522098326354896,-1.9032295774907864,18.40999984741211,1.063635169573995,17.100000381469727,1.524272869440097,15.0600004196167,0.2522098326354896
4124,2007-08-10,16.229999542236328,16.799999237060547,15.359999656677244,16.799999237060547,1693600.0,-0.04360635244904365,4.052632811768019,0.4071421954103792,44.48529115288346,32.42175250439148,-0.9224115124194849,0.21250311236532227,1.7193646963727964,5.6582459433183985,38.62967039633072,1.6099996566772479,-1.5049238883324936,-0.029500579833985796,-2.7979428490322533,2.7389416893642835,-1.4137217144331196,1.354720554765148,-1.8928060375598132,46.5250908383938,18.429577247902884,1.3842211345991344,8,0.045000553131103516,0.045000553131103516,3.012500286102295,6.914999961853027,2.4899997711181605,4,0.2735675082739917,1.1232879575679984,16.969999313354492,-1.9032295774907864,18.40999984741211,1.063635169573995,17.100000381469727,0.2735675082739917
4125,2007-08-13,16.100000381469727,16.709999084472653,15.899999618530273,16.420000076293945,606300.0,-0.008009806804263664,-1.2499947018183262,0.56140327394895,48.40000152587891,35.22125870722271,-0.7593986497479754,0.24396043242179033,1.6653744769560355,5.794316932995962,38.45058876983061,0.8099994659423793,-1.4642799003522189,-0.08899974822998047,-2.794455425835917,2.616455929375954,-1.441727587032947,1.2637280905729877,-1.4830384870738023,30.120484696398325,-0.996343757465386,1.3527278388029675,8,0.17499971389770508,0.17499971389770508,3.1249990463256836,7.044999122619629,2.940000534057617,0,0.2795030989675795,4.052632811768019,16.229999542236328,1.1232879575679984,16.969999313354492,-1.9032295774907864,18.40999984741211,0.2795030989675795
4126,2007-08-14,16.680000305175778,17.010000228881836,16.180000305175778,16.229999542236328,689500.0,0.03602483912817789,-2.018185727463752,-1.40625372529384,50.81029590087312,39.126550256115074,-1.1832123170772757,-0.4247622355688243,0.9907289987891623,5.222386106047345,38.16671285821653,0.9099998474121094,-1.3237295978133439,0.533500194549557,-2.109235754493927,3.176236143593041,-0.7878677799721849,1.854868169071299,-1.8000561244436089,36.26375065925344,4.398880532180488,1.321367974521742,8,-0.40500020980834606,-0.40500020980834606,2.5449991226196325,6.464999198913578,1.9300003051757812,1,0.2086330622641832,-1.2499947018183262,16.100000381469727,4.052632811768019,16.229999542236328,1.1232879575679984,16.969999313354492,0.2086330622641832
4127,2007-08-15,16.219999313354492,17.219999313354492,16.180000305175778,16.760000228881836,558800.0,-0.027577996607023314,-2.35484128986209,-1.2000000000000095,50.95601738349356,43.66057919162738,-0.4473099478981002,-0.07658747041613267,1.360715794502461,5.688661575617516,37.34791817591477,1.0399990081787145,-1.1877474659760772,0.1419992446899414,-2.412753511064899,2.696752000444784,-1.135377133187479,1.4193756225673617,-1.0928517834662532,28.2894627456849,-4.556916237407705,1.2773763778774212,8,0.13000059127807617,0.05500078201293945,2.630000114440918,6.925000190734863,2.670000076293949,2,0.2268804229939707,-2.018185727463752,16.680000305175778,-1.2499947018183262,16.100000381469727,4.052632811768019,16.229999542236328,0.2268804229939707
4128,2007-08-16,17.239999771118164,17.6299991607666,15.789999961853027,16.049999237060547,1145300.0,0.06288535764140701,-1.1520469988801292,-2.2037009564983965,58.57933333421311,48.18453453147626,-1.0125650992838864,-1.1990167226580297,0.28745520939054003,4.685561035989988,36.945132993503634,1.8399991989135742,-0.9584145862253841,1.1879997253417969,-1.3045034151367503,3.6805028658203423,-0.0582518448974767,2.4342512955810705,-1.880481093023219,82.81940639432467,43.92547956474711,1.2462515702392727,8,-0.8299999237060547,-0.9649996757507324,1.2074999809265137,5.904999732971191,1.399999618530277,3,0.1682134371827888,-2.35484128986209,16.219999313354492,-2.018185727463752,16.680000305175778,-1.2499947018183262,16.100000381469727,0.1682134371827888
4129,2007-08-17,18.32999992370605,18.88999938964844,17.440000534057614,17.68000030517578,1170700.0,0.06322506769483516,-1.5663715619171363,0.5462179216961581,62.36378666379738,51.68576458254332,-1.5945854610921657,-2.3155906751535618,-0.8155454903996038,3.5734642906077703,36.38437436362188,1.649999618530277,-0.5555314665296365,2.2194998741149874,-0.43232735787944776,4.8713271061094225,0.893586258117768,3.545413490112205,-2.7520523662968035,81.93549776424838,38.55053956575637,1.3259136159972178,8,-1.4049997329711879,-2.0549998283386195,0.0549998283386266,4.814999580383304,0.399999618530277,4,0.016912136783016063,-1.1520469988801292,17.239999771118164,-2.35484128986209,16.219999313354492,-2.018185727463752,16.680000305175778,0.016912136783016063
4130,2007-08-20,18.059999465942386,18.5,17.510000228881836,18.399999618530273,578100.0,-0.014729975934941186,2.6666596024244478,-0.5230774648093944,63.5354337999876,53.51262222139369,-0.9546774300064698,-2.1038370957729082,-0.5754909811888886,3.8269186609066317,35.77391216734915,0.9899997711181641,-0.03383188800005854,1.9179994583129911,-0.8135901512805503,4.649589067906534,0.5522046535162204,3.283794263109762,-2.2767287619776937,73.22580397066993,23.474598872126947,1.3657948047967714,8,-0.8799996376037633,-1.7849993705749547,0.24750089645385387,5.085000038146969,0.4300003051757777,0,0.036544843130075,-1.5663715619171363,18.32999992370605,-1.1520469988801292,17.239999771118164,-2.35484128986209,16.219999313354492,0.036544843130075
4131,2007-08-21,18.399999618530273,18.43000030517578,17.729999542236328,17.93000030517578,415600.0,0.018826144110860143,1.6415088907522501,-1.3823503012487663,68.72791153273474,55.21616498097548,-1.219079267616749,-2.411535655629759,-0.9301756750664509,3.4768120137545715,34.550202070339196,0.7000007629394531,0.4307463691426179,2.158999633789062,-0.752602270125518,5.07060153770364,0.7031986818317719,3.6148005857463517,-2.423725156803462,84.1935528527941,28.751059819077717,1.4558009519572892,8,-1.2750000953674316,-2.124999523162842,-0.21999883651733398,4.655000686645508,-0.4400005340576172,1,0.03478267990573958,2.6666596024244478,18.059999465942386,-1.5663715619171363,18.32999992370605,-1.1520469988801292,17.239999771118164,0.03478267990573958
4132,2007-08-22,18.450000762939453,18.959999084472656,18.229999542236328,18.43000030517578,444800.0,0.0027174535568372793,-2.476171878547879,0.042554227624130025,72.03311731928275,57.76568762368274,-1.4112137766612243,-2.433512229370752,-0.9842669816159599,3.4109846674403244,33.114091020255614,0.7299995422363281,0.7918726988939433,2.112000751495362,-0.9620644474776476,5.186065950468372,0.5749681520088572,3.649033350981867,-2.292302768916251,83.91172041991766,21.101246244153685,1.5370325994865048,8,-1.290001392364502,-2.1750006675720215,-0.26999998092651367,4.604999542236328,-0.6500015258789062,2,0.00867207809191517,1.6415088907522501,18.399999618530273,2.6666596024244478,18.059999465942386,-1.5663715619171363,18.32999992370605,0.00867207809191517
4133,2007-08-23,18.21999931335449,18.979999542236328,18.11000061035156,18.700000762939453,641400.0,-0.01246620271403831,-1.4857152977784651,-23.999523173755662,69.55306076963447,60.55099535887729,-1.1010390762167646,-2.1399584105864697,-0.7707840131276065,3.6190313398908565,31.18521680115247,0.8699989318847692,0.8916300823551389,1.7719993591308558,-1.4097152707609446,4.953713989022656,0.1811420441849556,3.362856674076756,-1.8917631989726793,50.64930400308136,-16.41158355227018,1.5908573149458998,8,-0.8349995613098109,-1.944999217987057,-0.2099986076354945,4.645001411437992,0.25,3,0.0367727827411537,-2.476171878547879,18.450000762939453,1.6415088907522501,18.399999618530273,2.6666596024244478,18.059999465942386,0.0367727827411537
4134,2007-08-24,18.540000915527344,18.540000915527344,18.010000228881836,18.190000534057614,334300.0,0.01756320605008521,2.0285720513784664,-0.7291652593390282,67.36526287847505,62.658246620276856,-1.1833495778984364,-2.330571950078088,-1.0965115180228402,3.269451920014724,29.03763157802295,0.5300006866455078,0.8303730979651576,1.934000921249389,-1.3369968999536646,5.204998742452442,0.2985020106478622,3.5694998318509157,-2.0514589680084434,70.06810665068126,4.189558421932432,1.6354989106015265,8,-1.155001163482666,-2.265000820159912,-0.5300002098083496,4.294999122619629,-0.13000106811523438,4,0.0053936606894851025,-1.4857152977784651,18.21999931335449,-2.476171878547879,18.450000762939453,1.6415088907522501,18.399999618530273,0.0053936606894851025
4135,2007-08-27,18.559999465942386,18.61000061035156,18.1299991607666,18.450000762939453,508200.0,0.0010786704114071899,3.5714207863690004,0.31428166603997404,59.124989926819865,63.582101512048716,-0.913795816221846,-2.213610713663339,-1.1475895676614627,3.2141030545005016,26.541812328051762,0.4800014495849574,0.9302563569780951,1.7949995040893576,-1.5337175075225389,5.123716515701252,0.13064099828341114,3.459358009895306,-1.9207700352746215,66.39999389648466,4.569805623871126,1.6643585058059476,8,-1.1749997138977086,-2.2849993705749547,-0.5549988746643102,4.270000457763668,-0.7099990844726598,0,0.009159487132846644,2.0285720513784664,18.540000915527344,-1.4857152977784651,18.21999931335449,-2.476171878547879,18.450000762939453,0.009159487132846644
4136,2007-08-28,18.09000015258789,18.799999237060547,18.07999992370605,18.3700008392334,512000.0,-0.025323239594750246,-3.7999771119036274,-2.5454908012691866,47.76536640255052,63.22758473638839,-0.24893236519220707,-1.5721904521850334,-0.6967187599640035,3.6373572216515377,23.88466640185955,0.7199993133544957,1.1505591686507834,1.1650002002716064,-2.091077436140104,4.421077836683315,-0.4630386179342487,2.7930390184774616,-1.3091244877601902,8.247420653257539,-48.05335283653005,1.6280388182058543,8,-0.7050004005432129,-1.815000057220459,-0.09499979019165039,4.729999542236328,0.1399993896484375,1,0.022111642628872552,3.5714207863690004,18.559999465942386,2.0285720513784664,18.540000915527344,-1.4857152977784651,18.21999931335449,0.022111642628872552
4137,2007-08-29,19.15999984741211,19.209999084472656,18.07999992370605,18.229999542236328,556600.0,0.05914868357097003,1.194175728126581,-3.321421516202206,66.12665407648551,64.06617592997421,-0.9588713321532403,-2.369902556611855,-1.797986299679863,2.516779545824015,20.597011754945406,1.1299991607666051,1.3728059671941786,1.9849998950958252,-1.1424573343336242,5.112457124525275,0.42127128038109873,3.54872850981055,-2.2459767224740723,95.83339293803496,38.55409073331836,1.5637286147147251,8,-0.8350000381469727,-2.7800002098083496,-1.484999179840088,3.3400001525878906,-1.1700000762939453,2,-0.06263052048518336,-3.7999771119036274,18.09000015258789,3.5714207863690004,18.559999465942386,2.0285720513784664,18.540000915527344,-0.06263052048518336
4138,2007-08-30,18.940000534057614,19.71999931335449,18.6200008392334,18.93000030517578,685000.0,-0.011482218951280987,-2.492063299838621,0.010752930753008969,71.6108450524703,65.09362686204898,-0.5278794527150765,-1.8277676094377746,-1.588599863451794,2.6904756183622496,17.168423755703472,1.0999984741210902,1.5362484750758405,1.5010005474090526,-1.245318611511106,4.247319706329211,0.12784096794897337,2.874160126869132,-1.8422993323568058,54.38601187687658,-4.077912847721713,1.373159579460079,8,-0.3250007629394496,-2.305000782012936,-1.4450001716613734,3.379999160766605,-0.9700012207031214,3,-0.060190140699686534,1.194175728126581,19.15999984741211,-3.7999771119036274,18.09000015258789,3.5714207863690004,18.559999465942386,-0.060190140699686534
4139,2007-08-31,19.459999084472656,19.75,18.979999542236328,19.290000915527344,654100.0,0.027455044126318162,1.0533345540364583,16.99942780851262,75.22520884173278,66.3924907555762,-0.9730584431732225,-2.0230410603830684,-2.1153219349906394,2.1289629047635295,14.629842926987994,0.8099994659423864,1.766387121178692,1.7489991664886482,-0.6236954022978338,4.121693735275132,0.5626518820954054,2.935346450881891,-2.1000680716064792,82.63467651026032,19.735131586337417,1.1863472843932417,8,-0.7199993133544922,-2.8099989891052246,-2.3274993896484375,2.6050004959106445,-1.9499988555908203,4,-0.05087357747658372,-2.492063299838621,18.940000534057614,1.194175728126581,19.15999984741211,-3.7999771119036274,18.09000015258789,-0.05087357747658372
4140,2007-09-04,20.399999618530273,20.6200008392334,19.239999771118164,19.450000762939453,756900.0,0.04830424348825657,-1.0145988653370923,5.588288753253748,76.49571267840294,67.25557977176157,-1.727933905514547,-2.679868193072842,-3.0386889567277073,1.1403577681030903,12.608212461972693,1.3800010681152344,1.8612754722307585,2.4219997406005866,0.10419137553577329,4.7398081056654,1.26309555806818,3.5809039231329933,-2.7532603272080394,91.3385377399579,24.03413871417567,1.1589041825324065,9,-1.0849990844726562,-3.3149991035461426,-3.559999465942383,1.2200007438659668,-1.8999996185302734,1,-0.0975490102122627,1.0533345540364583,19.459999084472656,-2.492063299838621,18.940000534057614,1.194175728126581,19.15999984741211,-0.0975490102122627
4141,2007-09-05,20.690000534057614,21.3799991607666,20.100000381469727,20.25,1161900.0,0.01421573141912802,-2.4594572302711786,0.463159014843202,82.62773523448124,68.43275954011696,-1.8538940561049344,-2.8323407855990546,-3.307054030608917,0.7895327402607144,13.555576316708404,1.279998779296875,1.825165336622792,2.53250064849853,-0.04095815731560393,5.105959454312666,1.2457712455914631,3.8192300514055972,-2.6270046260278157,79.09094587174515,6.568394713132349,1.286729402907068,9,-0.9950008392333949,-3.225000858306881,-4.040000438690182,0.23499965667724965,-1.8800010681152273,2,-0.13726438275885933,-1.0145988653370923,20.399999618530273,1.0533345540364583,19.459999084472656,-2.492063299838621,18.940000534057614,-0.13726438275885933
4142,2007-09-06,21.270000457763672,21.780000686645508,20.670000076293945,20.799999237060547,1192100.0,0.028032861707824708,-2.041099469599979,1.0681832959811433,81.43525416083077,69.75300325024988,-2.2258855549287873,-3.3593249884658363,-3.8514624447795143,0.1586491062068518,14.689046997238744,1.1100006103515625,1.8177559642526617,2.9695005416870117,0.04329581537132299,5.895705268002702,1.5063981785291674,4.432602904844856,-2.676284029295985,83.86075147125396,12.118509663587375,1.463102363157845,9,-1.375,-3.6050000190734863,-4.685000419616699,-0.9250006675720215,-1.8199996948242188,3,-0.14292434650219887,-2.4594572302711786,20.690000534057614,-1.0145988653370923,20.399999618530273,1.0533345540364583,19.459999084472656,-0.14292434650219887
4143,2007-09-07,21.25,21.5,20.299999237060547,20.989999771118164,969900.0,-0.000940312991689285,2.157895793544631,0.5531905395753522,77.34081413751977,70.86139783458819,-1.9342910854197335,-3.1644816670423594,-3.8072970610940544,0.13032641238564935,16.03635386082288,1.2000007629394531,1.7264825461554487,2.7355000495910637,-0.39956817173727543,5.870568270919401,1.1679659389268942,4.303034160255233,-2.0827524050603046,81.0714117848212,10.179907024845221,1.567534110664169,9,-1.3199996948242188,-3.5849995613098145,-5.232499599456787,-1.75,-0.5699996948242188,4,-0.1534117754767923,-2.041099469599979,21.270000457763672,-2.4594572302711786,20.690000534057614,-1.0145988653370923,20.399999618530273,-0.1534117754767923
4144,2007-09-10,20.670000076293945,21.57999992370605,20.170000076293945,21.299999237060547,626600.0,-0.027294114056755525,1.3697465791958126,-2.423071562190515,73.09734429625259,72.41388165341404,-1.1402904119846404,-2.3555638556214795,-3.2061498899102787,0.6627703843591881,17.20983499028588,1.4099998474121058,1.5879539499440298,1.9335000991821296,-1.148797711301949,5.015797909666208,0.3923511939400903,3.474649004424169,-1.032456924847203,56.299204320518555,-13.70643183880668,1.5411489052420388,9,-0.7399997711181641,-2.929999828338623,-4.84499979019165,-1.2800002098083496,-0.9699993133544922,0,-0.13062412931657585,2.157895793544631,21.25,-2.041099469599979,21.270000457763672,-2.4594572302711786,20.690000534057614,-0.13062412931657585
4145,2007-09-11,20.600000381469727,21.100000381469727,20.450000762939453,20.82999992370605,976100.0,-0.0033865357796732942,-1.4528343985720045,0.3650791247982844,70.44609968553561,74.93396312930126,-0.8386813443413885,-2.035511541875003,-3.114413179976676,0.678895452223756,18.446732498143092,0.6499996185302734,1.5068863753493922,1.6385004043579094,-1.2864076069231594,4.563408415638978,0.17604639871737504,3.100954409998444,-0.576814873687205,29.761899355588756,-36.860769722403205,1.4624540056405337,9,-0.6700000762939453,-2.8000001907348633,-4.827500343322754,-1.3750004768371582,0.3699989318847621,1,-0.15000000462948693,1.3697465791958126,20.670000076293945,2.157895793544631,21.25,-2.041099469599979,21.270000457763672,-0.15000000462948693
4146,2007-09-12,20.15999984741211,20.739999771118164,20.1299991607666,20.530000686645508,649400.0,-0.0213592488305685,-1.837197542637894,1.6087025027781252,64.81801515432988,74.78855880461731,-0.08288896314189742,-1.3928423621924786,-2.663787914109971,1.0386038093113896,19.862002635362906,0.6100006103515625,1.4426585055979118,1.0244998931884766,-1.7385001543964833,3.7874999407734364,-0.3570001306040034,2.4059999169809565,1.6200008392333984,1.818221751614887,-60.030834331228874,1.3815000237924804,9,0.04000091552734375,-1.8449993133544922,-4.5199995040893555,-0.934999942779541,0.4799995422363317,2,-0.08234126289565424,-1.4528343985720045,20.600000381469727,1.3697465791958126,20.670000076293945,2.157895793544631,21.25,-0.08234126289565424
4147,2007-09-13,19.899999618530273,20.3700008392334,19.82999992370605,20.299999237060547,560700.0,-0.012896836847705262,-1.0000070642671575,1.08107759798337,64.4827631565966,73.9965497050758,0.3275662049816006,-0.8885672302992234,-2.3927413154330957,1.214547784715954,21.39784694592924,0.5400009155273473,1.5041925781805787,0.5804996490478516,-1.8330367227974342,2.9940360208931374,-0.6262685368747896,1.7872678349704927,1.847001037597657,3.9999825613841313,-56.817559142618975,1.2067681859226422,9,0.48000049591064453,-1.3299994468688965,-4.172499179840086,-0.9599995613098145,0.4300003051757777,3,-0.05477387806444545,-1.837197542637894,20.15999984741211,-1.4528343985720045,20.600000381469727,1.3697465791958126,20.670000076293945,-0.05477387806444545
4148,2007-09-14,20.13999938964844,20.399999618530273,19.65999984741211,19.780000686645508,504100.0,0.012060290237125848,-1.4666643354642643,-0.8999976158119442,63.98600699050258,72.74774949938354,0.3080856537173595,-0.9488127953085375,-2.6212571774598636,0.8801763253903978,23.060152631534304,0.7399997711181641,1.7337164809681127,0.6754994392395055,-1.5533968167895793,2.9043956952685903,-0.4389486887750351,1.7899475672540461,1.5303212371826156,24.999975164732565,-33.216182599047144,1.1144481280145422,9,0.3700008392333949,-1.569999217987064,-3.8649992942810094,-1.6149992942810094,0.75,4,-0.03426011159978648,-1.0000070642671575,19.899999618530273,-1.837197542637894,20.15999984741211,-1.4528343985720045,20.600000381469727,-0.03426011159978648
4149,2007-09-17,18.63999938964844,20.18000030517578,18.600000381469727,20.15999984741211,1211900.0,-0.07447865171093149,1.0256391446282507,-4.222238705541346,50.55555511403959,69.86550977000985,1.8769139747799812,0.6067086412034612,-1.1269666260939637,2.2651067891956806,23.35799875909635,1.5799999237060547,1.704034987275783,-0.8400005340576122,-3.0397997522317795,1.359798684116555,-1.9399001431446976,0.2598990750294732,2.909701990417478,1.5999603271485796,-53.28500354384918,1.0998996090870843,9,1.5500011444091761,-0.0699992179870641,-2.3649992942810094,-0.11499929428100941,3.159999847412106,0,0.10944211278570304,-1.4666643354642643,20.13999938964844,-1.0000070642671575,19.899999618530273,-1.837197542637894,20.15999984741211,0.10944211278570304
4150,2007-09-18,18.71999931335449,18.96999931335449,18.13999938964844,18.739999771118164,1062600.0,0.0042918415410719835,2.4583363135684357,0.01315819193442975,54.6255448617676,66.75415528415277,1.7137654910852582,0.6099625758497673,-1.2089626909757207,2.0524091471717405,23.506138805346836,0.8299999237060476,1.6635412777566927,-0.7930006027221701,-2.921762214012194,1.3357610085678537,-1.857381408367182,0.2713802029228418,2.593725986823735,22.307686100345354,-36.88718412428594,1.0643808056450121,9,1.240000724792484,0.06500101089477894,-2.444999217987057,-0.194999217987057,3.180000305175785,1,0.05235050670572683,1.0256391446282507,18.63999938964844,-1.4666643354642643,20.13999938964844,-1.0000070642671575,19.899999618530273,0.05235050670572683
4151,2007-09-19,19.040000915527344,19.34000015258789,18.84000015258789,18.899999618530273,697900.0,0.017094103307181863,-2.8461504603308514,-6.9999046347498535,49.00991002730088,63.151339269316125,1.2684933349617573,0.3587605107932248,-1.5263159840866365,1.6136358543048033,23.78766700657752,0.620000839233402,1.5527068077942872,-0.5049990653991685,-2.58192502248394,1.571926891685603,-1.5434620439415525,0.5334639131432155,1.9563517935979,39.82307233323562,-14.128489706366217,1.0384629785423853,9,0.8199987411499023,-0.25500059127807617,-2.765000820159912,-0.5150008201599121,2.9099998474121094,2,0.10136545719665424,2.4583363135684357,18.71999931335449,1.0256391446282507,18.63999938964844,-1.4666643354642643,20.13999938964844,0.10136545719665424
4152,2007-09-20,18.61000061035156,19.100000381469727,18.450000762939453,19.0,370500.0,-0.022584048555644443,1.2033879675427537,-2.7856841187450017,47.36842265369589,59.82107354889125,1.4320921180635686,0.844668812435998,-1.0928065729318455,1.9272257474413408,23.56727785282869,0.6499996185302734,1.3312518694468523,-0.9429993629455602,-3.0033326183749374,1.117333892483817,-1.9731659906602488,0.0871672647691284,2.100716766826004,20.796512084233626,-31.73276419293243,1.0301666277146884,9,1.2499990463256871,0.17499971389770863,-2.3350005149841273,-0.0850005149841273,3.9499988555908274,3,0.1090810700010254,-2.8461504603308514,19.040000915527344,2.4583363135684357,18.71999931335449,1.0256391446282507,18.63999938964844,0.1090810700010254
4153,2007-09-21,18.88999938964844,19.01000022888184,18.26000022888184,18.780000686645508,873200.0,0.015045608281234468,3.2857096146614135,-0.2820483978246476,45.273636404469116,56.7295504498042,0.8740364021012574,0.6508055368179946,-1.3772535704898878,1.5223213190953118,23.53424000883506,0.75,1.032352113640087,-0.6965005874633761,-2.686150455930491,1.293149281003739,-1.6913255216969354,0.29832434677018327,1.563646188776211,36.76468938280476,-11.462547361977059,0.9948249342335581,9,0.730000495910641,-0.10499906539917347,-2.577499389648441,-1.1149992942810094,3.319999694824215,4,0.0762308406874126,1.2033879675427537,18.61000061035156,-2.8461504603308514,19.040000915527344,2.4583363135684357,18.71999931335449,0.0762308406874126
4154,2007-09-24,18.63999938964844,19.01000022888184,18.34000015258789,18.959999084472656,359500.0,-0.013234516044346667,2.190461485363402,-2.9091224358861942,33.520603464872536,52.626717536397194,0.9004951180115022,0.9577875572725425,-1.1443699364409134,1.6312814580601689,23.610891221946922,0.6700000762939489,0.689011911353429,-0.9515005111694315,-2.930551822283885,1.027550799945022,-1.9410261667266582,0.03802514438779525,1.5822815698985906,41.6666401757304,-1.0615652266778213,0.9895256555572275,9,0.8000001907348597,0.9700012207031214,-2.2974994182586705,-1.7449994087219274,3.4899997711181605,0,0.1207081584589278,3.2857096146614135,18.88999938964844,1.2033879675427537,18.61000061035156,-2.8461504603308514,19.040000915527344,0.1207081584589278
4155,2007-09-25,18.729999542236328,19.100000381469727,18.21999931335449,18.46999931335449,331100.0,0.0048283345244029,-1.3157915870892491,-0.8125014901175606,30.933847303050612,48.86180999736615,0.5781370495626064,0.9287962648624628,-1.2204898846807488,1.4033247135889297,23.67903013266974,0.8800010681152379,0.39275935862020717,-0.8700003623962402,-2.8317828041409143,1.0917820793484339,-1.8508915832685773,0.11089085847609681,1.2840532603208459,45.53570060098484,7.101156112152481,0.9808912208723372,9,0.5399999618530273,0.9150009155273438,-2.1299993991851807,-1.9599995613098145,3.270000457763672,1,0.1639081564258098,2.190461485363402,18.63999938964844,3.2857096146614135,18.88999938964844,1.2033879675427537,18.61000061035156,0.1639081564258098
4156,2007-09-26,18.489999771118164,19.030000686645508,18.40999984741211,18.88999938964844,315600.0,-0.012813656005541407,-1.2142908232601388,-1.5384587169423687,21.041666418314094,44.03502147089032,0.6217152179566803,1.2651651807621427,-0.9697573209574486,1.4996976516519283,23.587635462616095,0.6200008392333984,0.1305646152568194,-1.130000114440918,-3.0342781357718813,0.7742779068900454,-2.0821391251064014,-0.17786110377543451,1.336647690148137,30.68183295981163,-1.9237112023744416,0.9521390106654819,9,0.7799997329711914,1.265000343322754,-1.7624998092651367,-2.0699992179870605,1.6700000762939453,2,0.18442400701046058,-1.3157915870892491,18.729999542236328,2.190461485363402,18.63999938964844,3.2857096146614135,18.88999938964844,0.18442400701046058
4157,2007-09-27,17.959999084472656,18.56999969482422,17.940000534057614,18.540000915527344,393600.0,-0.02866418027075268,-1.032258858419101,1.450005960470149,19.020715022072835,39.038877918842566,0.9471946686952535,1.792560839220016,-0.43689546710697513,1.887439307556086,23.332139045534277,0.6299991607666051,-0.13567223122591088,-1.6000007629394517,-3.636344635768996,0.4363431098900925,-2.618172699354222,-0.5818288265246814,1.6979835696318588,1.7240131935929242,-23.72848949980593,1.0181719364147717,9,1.100001335144043,1.9000015258789062,-1.2599992752075195,-1.5399985313415527,3.0400009155273438,3,0.2221604611281054,-1.2142908232601388,18.489999771118164,-1.3157915870892491,18.729999542236328,2.190461485363402,18.63999938964844,0.2221604611281054
4158,2007-09-28,17.799999237060547,18.5,17.65999984741211,17.950000762939453,519500.0,-0.008908677926962594,-2.906974681073792,0.25862250401199655,20.65439593036662,35.71652689843446,0.8273650033876798,1.9634423236673868,-0.28131512267256653,1.9101503649363671,22.7657222030702,0.8400001525878906,-0.36374288020879675,-1.703000545501709,-3.871921237651545,0.4659201466481271,-2.7874608915766252,-0.6185401994267927,1.65182556263834,9.722176231001027,-11.339806079457707,1.0844603460749176,9,0.7000007629394531,1.9200010299682617,-1.0824995040893555,-1.3799986839294434,2.480001449584961,4,0.26741575465752065,-1.032258858419101,17.959999084472656,-1.2142908232601388,18.489999771118164,-1.3157915870892491,18.729999542236328,0.26741575465752065
4159,2007-10-01,18.46999931335449,18.88999938964844,18.020000457763672,18.040000915527344,711100.0,0.037640455337715206,-2.7021285230201233,-2.8666268246782733,30.60108909921057,33.04714292481702,0.14607589501319396,1.2811566764799487,-0.9286975981406869,1.1163810746028666,21.960990665865577,1.0900001525878942,-0.5723547141519383,-0.983500480651859,-3.201193285251712,1.234192323947994,-2.0923468829517873,0.12534592164806924,0.7309699930242495,56.24994205106104,34.78940268187259,1.1088464022999267,10,0.030000686645511365,1.25000095367432,-1.639999389648434,-2.049998760223385,1.2100009918212926,0,0.20249052031171488,-2.906974681073792,17.799999237060547,-1.032258858419101,17.959999084472656,-1.2142908232601388,18.489999771118164,0.20249052031171488
4160,2007-10-02,18.40999984741211,18.86000061035156,18.1299991607666,18.459999084472656,574100.0,-0.00324848230497754,-1.393444980863985,-0.11627772873852911,32.87671437401647,31.25456563000764,0.17598415959364644,1.2484341238850512,-0.8550156579297372,1.0602668480728923,20.481467277570566,0.7300014495849574,-0.8138004032733939,-0.9439999580383294,-3.1614566235019197,1.273456707425261,-2.0527282907701263,0.16472837469346757,0.5752337347113006,54.74449201211235,29.52704294989238,1.108728332731796,10,-0.029999732971191406,1.3100004196166992,-1.5799999237060547,-1.9899992942810059,0.4400005340576172,1,0.2020640599775676,-2.7021285230201233,18.46999931335449,-2.906974681073792,17.799999237060547,-1.032258858419101,17.959999084472656,0.2020640599775676
4161,2007-10-03,17.850000381469727,18.690000534057614,17.770000457763672,18.239999771118164,463600.0,-0.03041822219358148,-2.3454594635834494,7.800106813153277,31.053610953046785,29.44180877437996,0.6139988534616556,1.670401072567408,-0.2549985497715106,1.4690605160631627,18.59116725872283,0.9200000762939418,-0.874757059862258,-1.361999416351317,-3.582958340467467,0.8589595077648333,-2.4724788784093903,-0.2515199542932436,1.0399990081787145,15.44720363978075,-11.93964570894195,1.1104794620580745,10,0.5299997329711914,1.869999885559082,-1.0200004577636719,-1.429999828338623,1.0,2,0.23249297085945342,-1.393444980863985,18.40999984741211,-2.7021285230201233,18.46999931335449,-2.906974681073792,17.799999237060547,0.23249297085945342
4162,2007-10-04,18.229999542236328,18.299999237060547,17.860000610351562,18.030000686645508,717600.0,0.021288467935333122,1.588240574002704,-0.5128183810008217,32.79279180204257,28.055048262999232,0.19492651159146845,1.1077712624586837,-0.5926407855985225,0.9536989662696804,16.370225210128837,0.4499988555908203,-0.9718035375986815,-0.8300002098083503,-2.8663543091332393,1.2063538895165387,-1.8481772594707948,0.18817683985409417,0.6300010681152308,46.34145585029,17.882159877128565,1.0181770496624443,10,0.15000057220458984,1.4900007247924805,-1.3999996185302734,-1.8099989891052246,0.06999969482421875,3,0.10586946536692143,-2.3454594635834494,17.850000381469727,-1.393444980863985,18.40999984741211,-2.7021285230201233,18.46999931335449,0.10586946536692143
4163,2007-10-05,17.989999771118164,18.399999618530273,17.850000381469727,18.399999618530273,592200.0,-0.013165100227354287,1.6829241061044482,-2.050010967317394,42.42424511880913,29.044341780103295,0.32836696031771595,1.1499774473831152,-0.29640302585416123,1.0661048514121205,14.490378719276142,0.5499992370605469,-1.0594600307364495,-0.9069999694824205,-2.714261601620958,0.9002616626561171,-1.8106307855516874,-0.0033691534131534695,0.7020007324218724,19.64281456807021,-11.70945870575408,0.903630816069268,10,0.3900003433227539,1.7300004959106445,-0.6375000476837158,-1.5699992179870605,0.5599994659423828,4,0.1673151899487073,1.588240574002704,18.229999542236328,-2.3454594635834494,17.850000381469727,-1.393444980863985,18.40999984741211,0.1673151899487073
4164,2007-10-08,17.969999313354492,18.049999237060547,17.719999313354492,17.920000076293945,474000.0,-0.0011117541977838652,2.1428701180744776,-0.12194940406963221,41.13475081366695,30.177775503505114,0.2719295314595165,1.0090644938934616,-0.19860520046073304,0.9732265870470442,12.744252982815746,0.3299999237060547,-1.1089297628621786,-0.7920003890991225,-2.437774804734026,0.8537740265357812,-1.6148875969165744,0.030886818718329323,0.5775210983276331,21.929799611503707,-10.13005970189693,0.8228872078174512,10,0.3750009536743164,1.7500009536743164,-0.3449995517730713,-1.3349995613098145,1.0300006866455078,0,0.12854766063203615,1.6829241061044482,17.989999771118164,1.588240574002704,18.229999542236328,-2.3454594635834494,17.850000381469727,0.12854766063203615
4165,2007-10-09,17.510000228881836,18.0,17.180000305175778,18.0,678200.0,-0.02559816928489278,2.3469390932694063,-9.80014496070802,32.494259400463605,31.45028583485506,0.604211799396527,1.2919373425330463,0.3354500352808003,1.34303157451685,11.122852986639508,0.8199996948242223,-1.1822796230085402,-1.0974994659423842,-2.589765486929352,0.39476655504458336,-1.843632476435868,-0.35136645544890044,0.9132673038024883,21.85429627056581,-8.842552693449463,0.746133010493484,10,0.5249996185302734,1.9700002670288086,0.18499970436096191,-0.8600001335144043,1.5000000000000036,1,0.12392918606103964,2.1428701180744776,17.969999313354492,1.6829241061044482,17.989999771118164,1.588240574002704,18.229999542236328,0.12392918606103964
4166,2007-10-10,18.5,18.540000915527344,17.430000305175778,17.600000381469727,753200.0,0.056539106692026886,1.265304017298466,-1.836734773317348,48.88437435438334,34.76847020511178,-0.42937346900404094,0.1804498223633182,-0.5516662493592683,0.25490510123103505,9.581405367239942,1.110000610351566,-1.144208588448393,-0.024499702453613992,-1.3255999982393263,1.2766005933320983,-0.6750498503464684,0.6260504454392404,-1.3199996948242223,97.0587575312188,62.419972843018975,0.650550147892856,10,-0.4650001525878906,0.9800004959106445,-0.299999475479126,-1.4149994850158691,0.06999969482421875,2,0.018918939538904223,2.3469390932694063,17.510000228881836,2.1428701180744776,17.969999313354492,1.6829241061044482,17.989999771118164,0.018918939538904223
4167,2007-10-11,18.809999465942386,19.940000534057614,18.530000686645508,18.6299991607666,1136700.0,0.01675672788877769,-6.421105467102999,0.20000042385543534,49.19354869721478,37.93948717920602,-0.6773512948881084,-0.22703699270750377,-0.7295250749377296,-0.14970022026767182,8.359818194146907,1.4400005340576136,-1.093549440641148,0.33999977111816904,-0.7998247290145386,1.4798242712508767,-0.229912478948183,0.9099120211845211,-1.6299991607666087,59.05793570991743,23.668225224165987,0.5699122500663532,10,-0.2499990463256907,0.6700010299682582,-0.22999978065491078,-1.344999790191654,-0.25,3,0.0021265771750693663,1.265304017298466,18.5,2.3469390932694063,17.510000228881836,2.1428701180744776,17.969999313354492,0.0021265771750693663
4168,2007-10-12,19.450000762939453,19.729999542236328,18.770000457763672,18.790000915527344,389600.0,0.03402452499564723,-1.7428515375938005,3.6666596024243754,57.57010845151766,40.93604488501792,-1.183101919317025,-0.9711743286677432,-1.2111054462818949,-0.875319045120726,7.307186174695208,0.9599990844726562,-0.9557846335281823,1.0145009994506822,0.06095938053294603,1.9680426183684183,0.5377301899918123,1.491271808909552,-2.1596004486084013,82.2463865766897,45.68226564348406,0.47677080945886813,10,-0.8900003433227575,-0.07000064849853871,-0.6700003147125244,-1.7850003242492676,-1.3500003814697266,4,-0.05912604014238132,-6.421105467102999,18.809999465942386,1.265304017298466,18.5,2.3469390932694063,17.510000228881836,-0.05912604014238132
4169,2007-10-15,20.68000030517578,20.93000030517578,19.549999237060547,19.559999465942386,1087800.0,0.06323904853412654,-1.4210517509942462,1.6969713608646595,65.02312330351717,44.507868099406885,-2.309515545146713,-2.1507774357707845,-2.2767307356882007,-2.186249654895448,7.90119607318571,1.4799995422363281,-0.7051271604243148,2.142500495910646,0.7578644929686398,3.527136498852652,1.450182494439641,2.834818497381651,-3.283615982055668,93.33333333333333,55.512100029762244,0.6923180014710033,10,-1.625,-1.3000001907348668,-1.8824999332427979,-3.0149998664855957,-3.010000228881836,0,-0.10299811589374774,-1.7428515375938005,19.450000762939453,-6.421105467102999,18.809999465942386,1.265304017298466,18.5,-0.10299811589374774
4170,2007-10-16,19.700000762939453,20.63999938964844,19.68000030517578,20.559999465942386,526700.0,-0.047388758596442315,-1.1333322030521908,-0.7678554094580635,58.36792107636758,47.542791446442536,-1.2597634783813767,-1.1526933988581227,-1.173883016623261,-1.2759779130818174,9.00235993162898,1.0,-0.47499788598511117,1.113500881195069,-0.36453923964038637,2.5915410020305245,0.3744808207773431,1.852520941612795,-2.091599480896001,64.85715593610495,25.05331598495662,0.7390200604177275,10,-0.6450004577636719,-0.5600004196166992,-0.8650004863739014,-2.0350003242492676,-1.8200016021728516,1,-0.03553303227562954,-1.4210517509942462,20.68000030517578,-1.7428515375938005,19.450000762939453,-6.421105467102999,18.809999465942386,-0.03553303227562954
4171,2007-10-17,20.96999931335449,21.100000381469727,19.700000762939453,19.780000686645508,977200.0,0.06446692899648077,-1.0740758532215862,-1.3837214202227954,68.88332452251043,51.55285063760563,-2.2804628877671362,-2.393398481598606,-2.3695083906235794,-2.604077367129687,9.93679434097952,1.3999996185302734,-0.2954092169478173,2.286999511718747,0.4709294918328837,4.103069531604611,1.3789645017758154,3.195034521661679,-3.162302089923095,94.94159207967806,48.24220525474208,0.9080350099429322,10,-1.8299989700317347,-1.8299989700317347,-2.1049990653991664,-3.304998874664303,-2.629999160766598,2,-0.09346681681693936,-1.1333322030521908,19.700000762939453,-1.4210517509942462,20.68000030517578,-1.7428515375938005,19.450000762939453,-0.09346681681693936
4172,2007-10-18,20.63999938964844,21.15999984741211,20.280000686645508,20.76000022888184,550800.0,-0.015736763686772792,-1.0952404740225208,-0.10084115774592835,67.44472786525401,54.3329042760995,-1.7574702869909054,-2.0063869006429584,-2.0096681640856495,-2.3353258329303124,11.25957069164962,0.8799991607666016,-0.12965213769012252,1.8554996490478537,-0.15941828109303202,3.8704175791887394,0.8480406839774091,2.8629586141182983,-2.56891791357398,78.2426531146454,25.756095309249318,1.0074589650704435,10,-1.4699993133544957,-1.4699993133544957,-1.382498741149906,-2.9749989509582555,-3.5000000000000036,3,-0.10029068585449608,-1.0740758532215862,20.96999931335449,-1.1333322030521908,19.700000762939453,-1.4210517509942462,20.68000030517578,-0.10029068585449608
4173,2007-10-19,20.32999992370605,21.0,20.13999938964844,20.6299991607666,533800.0,-0.015019354414218866,-1.529412424687828,2.499976158308859,61.95373916573793,56.64612520410739,-1.2076302628004356,-1.6685207244717226,-1.6263927501882343,-2.0889991940132226,12.382752659895406,0.860000610351559,0.10546747665926048,1.473500156402583,-0.6568943374753502,3.603894650280516,0.4083029094636146,2.5386974033415513,-1.9500266104978259,48.447229251371645,-3.416090098187489,1.065197246938967,10,-1.1599998474121058,-1.1599998474121058,-0.8549997806549037,-2.6649994850158656,-3.340000152587887,4,-0.08706347586847418,-1.0952404740225208,20.63999938964844,-1.0740758532215862,20.96999931335449,-1.1333322030521908,19.700000762939453,-0.08706347586847418
4174,2007-10-22,20.88999938964844,21.040000915527344,19.809999465942386,20.07999992370605,623600.0,0.027545473096111328,1.2162138012684636,-2.7000050862759477,64.9758517537713,60.25519102114157,-1.4638034248272724,-2.162168517547496,-2.0812421799087275,-2.7006409163386955,13.396299599493982,1.2300014495849574,0.33629695658767034,1.9209996223449757,-0.3911368525649799,4.233136097254931,0.7649313848899979,3.0770678597999535,-2.232023423019829,81.75672018413677,29.00792923576087,1.1560682374549776,10,-1.5949993133544957,-1.7199993133544957,-1.3499991893768346,-3.2249989509582555,-3.7399997711181676,0,-0.13355668212997818,-1.529412424687828,20.32999992370605,-1.0952404740225208,20.63999938964844,-1.0740758532215862,20.96999931335449,-0.13355668212997818
4175,2007-10-23,21.799999237060547,22.13999938964844,20.549999237060547,20.899999618530273,887400.0,0.043561506653898574,1.0126585181831855,1.1111113727503181,72.88528960441391,62.92195938225608,-1.901203012793026,-2.9833362411165645,-2.869158844714846,-3.6662976174165784,14.656154381664688,1.5900001525878942,0.5502691635073305,2.6774994850158684,0.046527136954001236,5.308471833077736,1.3620133109849348,3.992985659046802,-2.891820882353585,86.06555967424956,27.41699968415824,1.3154861740309334,10,-1.4649991989135742,-2.1399993896484375,-2.41999888420105,-4.134998798370361,-0.6899986267089879,1,-0.18944950941766547,1.2162138012684636,20.88999938964844,-1.529412424687828,20.32999992370605,-1.0952404740225208,20.63999938964844,-0.18944950941766547
4176,2007-10-24,21.899999618530273,22.76000022888184,21.200000762939453,21.59000015258789,1165100.0,0.004587173622452312,-1.8623889492592016,0.3444439970414891,71.97605739682666,65.45334923776852,-1.6407350523644268,-2.966882944216728,-2.862094931426661,-3.779146431134464,16.136748290314,1.5599994659423864,0.7992299149934077,2.6069998741149902,-0.28081911502768975,5.49481886325767,1.1630903795436502,4.05090936868633,-2.604002739630335,70.84744447677225,10.202503642096133,1.4439094945713393,10,-1.1349992752075195,-1.9299993515014648,-2.5274994373321533,-4.234999179840088,-0.11999893188476562,2,-0.18356166793547446,1.0126585181831855,21.799999237060547,1.2162138012684636,20.88999938964844,-1.529412424687828,20.32999992370605,-0.18356166793547446
4177,2007-10-25,21.950000762939453,22.399999618530273,21.540000915527344,21.93000030517578,486200.0,0.0022831573187276355,-1.1499988079059675,0.0645177168382258,74.26471808515238,67.30830586372792,-1.3393312953928707,-2.8486904005665608,-2.787413853903793,-3.8359278654256173,17.168492517219857,0.8599987030029297,1.163437481992375,2.45750093460083,-0.5894777561879465,5.504479625389607,0.9340115892064418,3.9809902799952184,-2.1690434150420472,72.54239808618615,6.4337410327242,1.5234893453943883,10,-0.7950010299682617,-1.9800004959106445,-2.6275007724761963,-4.285000324249268,0.6700000762939453,3,-0.16446471457289036,-1.8623889492592016,21.899999618530273,1.0126585181831855,21.799999237060547,1.2162138012684636,20.88999938964844,-0.16446471457289036
4178,2007-10-26,22.559999465942386,22.60000038146973,21.989999771118164,22.209999084472656,732500.0,0.027790372747178216,1.8371975426378635,17.499618539004565,76.22858373525729,68.55335702281016,-1.6335709715720377,-3.2504497041559723,-3.295954113708227,-4.435975848231468,18.0079285045582,0.649999618530277,1.412317394001004,2.82949962615967,-0.39904058792596686,6.058039840245307,1.2152295191168498,4.44376973320249,-2.3619761147071614,93.2203148740827,20.63422293587766,1.6142701070428185,10,-1.3399991989135778,-2.5899991989135778,-3.2374994754791295,-4.894999027252201,-0.2999992370605469,4,-0.24024823601951895,-1.1499988079059675,21.950000762939453,-1.8623889492592016,21.899999618530273,1.0126585181831855,21.799999237060547,-0.24024823601951895
4179,2007-10-29,22.209999084472656,22.75,21.81999969482422,22.59000015258789,416400.0,-0.015514201673546446,1.6571408330199835,-1.0857161541353888,77.19907537715952,70.64570750067594,-1.166373238777986,-2.746717254988397,-2.8816098096566236,-4.063748176959386,19.327571153841422,0.9300003051757812,1.6547133268237104,2.2924992561340325,-1.05952029550604,5.644518807774105,0.6164894803139944,3.9685090319540706,-1.6532989703669045,75.11308155767298,-3.729539483944265,1.6760097758200365,10,-0.9799985885620117,-2.2399988174438477,-3.0074989795684814,-4.544998645782471,0.8700008392333949,0,-0.23502924486853638,1.8371975426378635,22.559999465942386,-1.1499988079059675,21.950000762939453,-1.8623889492592016,21.899999618530273,-0.23502924486853638
4180,2007-10-30,22.1299991607666,22.3799991607666,21.799999237060547,22.059999465942386,321300.0,-0.0036019778029610094,1.0350885411786752,-0.1842092054409383,73.47995000919127,71.1564436658627,-0.7883300695203026,-2.502014433653226,-2.7281646837202658,-3.968466706950096,20.707213109901772,0.5799999237060547,1.8150798937812382,2.0264993667602553,-1.385610459422299,5.43860919294281,0.32044445366897634,3.7325542798515343,-1.2648370305921972,59.61530232097496,-16.224024162477377,1.7060549130912777,10,-0.8449993133544886,-2.159998893737793,-2.60499906539917,-4.464998722076416,2.25,1,-0.2250338784949062,1.6571408330199835,22.209999084472656,1.8371975426378635,22.559999465942386,-1.1499988079059675,21.950000762939453,-0.2250338784949062
4181,2007-10-31,22.0,22.309999465942386,21.11000061035156,22.229999542236328,555200.0,-0.0058743409713757355,5.153849915880827,-3.2857220708448533,71.12583882317303,71.56545599452038,-0.5552509275968944,-2.1556898491902032,-2.5356775394543334,-3.8178789694094064,21.380018126531976,1.1999988555908274,1.8221716753415436,1.68900022506714,-1.6500564507500073,5.0280569008842875,0.019471887158566403,3.358528562975714,0.7600002288818395,54.2682756631529,-22.7150181196698,1.6695283379085728,10,-0.7150001525878871,-2.0299997329711914,-2.5425000190734863,-4.3349995613098145,2.0,2,-0.040454517711292826,1.0350885411786752,22.1299991607666,1.6571408330199835,22.209999084472656,1.8371975426378635,22.559999465942386,-0.040454517711292826
4182,2007-11-01,20.15999984741211,21.75,20.1200008392334,21.75,719900.0,-0.08363637057217688,1.050313213006437,6.913057900585474,54.05713939433044,70.68805601991954,1.351640359841472,-0.1725310507112141,-0.6548939319938469,-1.9626712491557434,21.645804953406955,1.8799991607666016,1.9128705509691528,-0.24749994277954102,-3.441743663542006,2.946743777982924,-1.8446218031607735,1.3496219176016915,2.5670003890991246,1.5208753210039763,-71.70689922824504,1.5971218603812334,11,1.1250000000000036,-0.18999958038330078,-0.6475000381469727,-2.494999408721924,4.239999771118164,3,0.08035718509399459,5.153849915880827,22.0,1.0350885411786752,22.1299991607666,1.6571408330199835,22.209999084472656,0.08035718509399459
4183,2007-11-02,21.0,21.549999237060547,20.0,20.32999992370605,1131000.0,0.04166667455087891,-1.3308260540969994,-0.42138365534333694,51.91387450645053,69.23672521466167,0.6891453891157049,-0.8173745815661775,-1.4360941194700878,-2.787215016373459,22.030235386691153,1.5499992370605469,1.8224073881928575,0.4420001983642585,-2.549880449014349,3.4338808457428662,-1.0539401253250453,1.9379405220535624,1.6227202606201203,36.36363636363637,-32.90315840593721,1.495940323689304,11,0.38000011444091797,-1.0299997329711914,-1.5399994850158691,-3.3349995613098145,2.60000038146973,4,0.07714289710635236,1.050313213006437,20.15999984741211,5.153849915880827,22.0,1.0350885411786752,22.1299991607666,0.07714289710635236
4184,2007-11-05,20.280000686645508,20.8700008392334,19.75,20.600000381469727,526300.0,-0.034285681588309136,1.6046512659463104,-0.47761143042590554,53.58024796013687,67.09172058751977,1.4678800497690254,0.08912713634693503,-0.6747651544292665,-2.052116725357415,22.173067528263918,1.25,1.7488959989736124,-0.39349918365478587,-3.1323673037716517,2.34536893646208,-1.7629332437132206,0.9759348764036488,2.1853563583374047,20.15212379349282,-47.62054252143153,1.3694340600584334,11,0.9749994277954102,-0.3100004196166992,-1.1700005531311035,-2.6150002479553223,3.3799991607666016,0,0.09763311021681442,-1.3308260540969994,21.0,1.050313213006437,20.15999984741211,5.153849915880827,22.0,0.09763311021681442
4185,2007-11-06,19.68000030517578,20.440000534057614,19.31999969482422,20.440000534057614,587100.0,-0.02958581662498805,1.9473697419308065,2.37500298023507,41.318981922284415,63.6853788681262,1.9394919738146292,0.9065113073490494,-0.04019976193120556,-1.452967083024653,21.773168343664473,1.1200008392333949,1.7465335266920121,-1.1019995689392097,-3.4584245882475635,1.254425450369144,-2.2802120785933866,0.0762129407149672,2.5681281762085,12.040155114023083,-50.135538234769655,1.1782125096541767,11,1.3549995422363281,0.28999996185302734,-0.570000171661377,-2.0149998664855957,3.309999465942383,1,0.1727642055796148,1.6046512659463104,20.280000686645508,-1.3308260540969994,21.0,1.050313213006437,20.15999984741211,0.1727642055796148
4186,2007-11-07,18.850000381469727,19.690000534057614,18.65999984741211,19.299999237060547,761700.0,-0.04217479221724241,-1.4819295935508545,0.5921035790382476,38.71374924445649,59.73527121915998,2.560628874466911,1.8594097254610276,0.830584957604124,-0.619711349635665,22.42713959063145,1.0300006866455043,1.6426501964057323,-1.9494995117187486,-4.2388102901421085,0.33981126670461137,-3.0941549009304303,-0.8048441225070668,3.10531522125855,6.148884293694639,-51.76399180464091,1.1446553892116802,11,1.8549995422363281,1.119999885559082,0.19999980926513672,-1.184999942779541,3.3500003814697266,2,0.293368629569529,1.9473697419308065,19.68000030517578,1.6046512659463104,20.280000686645508,-1.3308260540969994,21.0,0.293368629569529
4187,2007-11-08,18.850000381469727,19.63999938964844,18.31999969482422,18.950000762939453,720100.0,0.0,-1.2758581000534448,0.2222236350766544,40.288715553203815,55.74195253226516,2.3184607340185863,1.9632152121475386,0.8377160818347633,-0.6283978478715824,23.27421949300199,1.3199996948242223,1.3666731351419301,-1.9514995574951186,-4.233550326499664,0.3305512115094267,-3.092524941997393,-0.8104741729928442,2.7098773306206105,16.408692314505892,-40.937568522228645,1.1410253845022729,11,1.6849994659423828,1.119999885559082,0.19999980926513672,-1.184999942779541,2.5100002288818324,3,0.27320952330552317,-1.4819295935508545,18.850000381469727,1.9473697419308065,19.68000030517578,1.6046512659463104,20.280000686645508,0.27320952330552317
4188,2007-11-09,18.299999237060547,18.739999771118164,17.90999984741211,18.56999969482422,652600.0,-0.029177778953779376,1.7213085023888737,2.699994277975929,32.982917576479394,50.829046109967365,2.459248941234705,2.5535663540020153,1.3956966379628888,-0.07855393216748041,24.294831243251302,0.9400005340576172,1.0654986104364,-2.44400062561035,-4.919211204503085,0.031209953282385072,-3.6816059150567177,-1.2063953361639825,2.806295552612532,13.175650640862482,-39.38576105088093,1.237605289446368,11,1.8450002670288086,1.6700010299682617,0.7500009536743164,-0.6349987983703613,4.0100002288818395,4,0.33333336807556857,-1.2758581000534448,18.850000381469727,-1.4819295935508545,18.850000381469727,1.9473697419308065,19.68000030517578,0.33333336807556857
4189,2007-11-12,18.549999237060547,19.13999938964844,18.299999237060547,18.31999969482422,397800.0,0.01366120275533711,-5.222212803232623,-0.8518487121886436,26.61870760266339,45.62224139813093,1.8276803276814988,2.2512319762964204,1.139981917468301,-0.32821703968141946,24.068133211862587,0.8400001525878942,0.7236798195194964,-2.08750057220459,-4.7504774490398916,0.5754763046307119,-3.4189890106222407,-0.756012133786939,2.044888361850777,25.296411697698172,-22.07573102643663,1.3314884384176502,11,1.5600004196166992,1.4200010299682617,0.5000009536743164,-0.8849987983703613,3.690000534057617,0,0.2722372696555113,1.7213085023888737,18.299999237060547,-1.2758581000534448,18.850000381469727,-1.4819295935508545,18.850000381469727,0.2722372696555113
4190,2007-11-13,19.0,19.11000061035156,18.38999938964844,18.76000022888184,408500.0,0.02425880223436394,2.1304333403822326,1.043479342543895,30.136992028067823,41.06792508756369,0.9912368195371393,1.8404614469117426,0.6590739940088177,-0.7690335791960052,23.8291841371645,0.7200012207031179,0.2774335738625773,-1.6024997711181648,-4.334854409471941,1.1298548672356112,-2.968677090295053,-0.23632245194127677,1.1653055586714487,61.23594000640795,16.1379002568868,1.3661773191768887,11,0.8299999237060547,0.9700002670288086,0.032500267028808594,-1.3349995613098145,3.9599990844726562,1,0.24526314986379516,-5.222212803232623,18.549999237060547,1.7213085023888737,18.299999237060547,-1.2758581000534448,18.850000381469727,0.24526314986379516
4191,2007-11-14,19.01000022888184,19.32999992370605,18.6200008392334,19.07999992370605,284400.0,0.0005263278358862422,1.4912261915916183,-0.29166567325494774,29.7520630759648,38.36736105218972,0.5727308104332955,1.7666723597614222,0.6082965428101836,-0.769059493192465,23.095915573135162,0.7099990844726527,-0.18391539172389315,-1.4944995880126903,-4.310666745848849,1.3216675698234681,-2.902583166930768,-0.08641600909461289,0.7944564159881153,63.583853903671226,21.0503058059479,1.408083578918079,11,0.7199993133544886,1.085000038146969,-0.25250005722046254,-1.344999790191654,4.979999542236325,2,0.2093634662975712,2.1304333403822326,19.0,-5.222212803232623,18.549999237060547,1.7213085023888737,18.299999237060547,0.2093634662975712
4192,2007-11-15,18.56999969482422,19.350000381469727,18.350000381469727,18.8799991607666,392900.0,-0.023145740597579234,-1.6666734483679413,4.42858310626748,21.861786940341986,35.028240211511,0.8531935419268102,2.154083285079114,0.9828682801352002,-0.31818887806191753,22.371400032459377,1.0,-0.618759891318259,-1.8310001373291023,-4.775431941703388,1.1134316670451838,-3.3032160395162435,-0.358784235141961,0.9313438624524792,45.833305738600615,9.310129263236647,1.4722159021871424,11,0.8200006484985352,1.765000343322754,0.1875004768371582,-0.9049992561340332,5.720001220703125,3,0.19547663585191,1.4912261915916183,19.01000022888184,2.1304333403822326,19.0,-5.222212803232623,18.549999237060547,0.19547663585191
4193,2007-11-16,18.559999465942386,18.989999771118164,17.709999084472656,18.6200008392334,737300.0,-0.0005385152959705986,2.2000047683761297,0.19355315051466593,22.96297342852182,31.626320819109324,0.5371703930173126,2.134096748623211,0.9266192818782635,-0.30317419171281657,22.031447821924143,1.2800006866455078,-1.0528398579441784,-1.752500343322751,-4.810142016961425,1.305141330315923,-3.28132118014209,-0.22367950650341228,0.7900009155273402,51.82925056377249,19.353515327406264,1.5288208368193377,11,0.5150003433227504,1.6750001907348597,0.4600009918212855,-0.8949990272522008,6.090000152587887,4,0.15086213496650025,-1.6666734483679413,18.56999969482422,1.4912261915916183,19.01000022888184,2.1304333403822326,19.0,0.15086213496650025
4194,2007-11-19,18.100000381469727,18.559999465942386,17.950000762939453,18.31999969482422,306800.0,-0.024784434143802603,-1.3461553979950913,3.6665713014179806,21.739143228752894,29.45078318649471,0.7324403905727799,2.5026723230136803,1.3323559858888672,0.1608120762624523,22.16115958300979,0.6099987030029332,-1.2327218484053475,-2.0729994773864746,-5.271058530201483,1.1250595754285335,-3.672029003793977,-0.4739699509789723,1.25,23.780548083174292,-5.044837790945504,1.5990295264075038,11,0.5999994277954102,2.1349992752075195,0.8699998855590785,-0.434999942779541,6.020000457763672,0,0.23259662959912086,2.2000047683761297,18.559999465942386,-1.6666734483679413,18.56999969482422,1.4912261915916183,19.01000022888184,0.23259662959912086
4195,2007-11-20,17.670000076293945,18.459999084472656,17.020000457763672,18.059999465942386,446200.0,-0.023756922437195294,1.420168552112351,1.772730031297971,20.861382003311064,27.467186826367442,0.9469165402561828,2.7483061619594977,1.7042351413882315,0.5928186382433047,21.644481480056882,1.4399986267089844,-1.4828828398780232,-2.296499824523927,-5.584309826127786,0.9913101770799315,-3.9404048253258566,-0.6525948237219978,1.3848000717163096,27.896980249527054,2.1953533964807583,1.64390500080193,11,0.6599998474121094,2.2200002670288086,1.5475001335144043,-0.004999637603759766,6.760000228881836,1,0.25863042869792197,-1.3461553979950913,18.100000381469727,2.2000047683761297,18.559999465942386,-1.6666734483679413,18.56999969482422,0.25863042869792197
4196,2007-11-21,17.8799991607666,18.299999237060547,17.219999313354492,17.219999313354492,511100.0,0.011884498221049311,-2.272727798167789,-1.6923099495285263,30.344825545049446,26.36231015879473,0.6535842336165878,2.3417601454316674,1.4515414852484376,0.3828738709961854,20.662497196463267,1.0799999237060547,-1.7141321815656916,-1.8855007171630866,-5.1671271873721665,1.3961257530459932,-3.526313952267625,-0.2446874820585485,0.7678410491943382,36.90981678810666,7.812840569581816,1.640813235104539,11,0.30500125885009766,2.0100011825561523,1.217501163482666,-0.1399989128112793,6.270000457763672,2,0.2841163401647637,1.420168552112351,17.670000076293945,-1.3461553979950913,18.100000381469727,2.2000047683761297,18.559999465942386,0.2841163401647637
4197,2007-11-23,18.34000015258789,18.68000030517578,17.809999465942386,18.049999237060547,175600.0,0.02572712602977356,-1.2597410961550963,0.4393954281420686,25.461265001010005,25.526570983742577,0.1269857287994185,1.6837676792474277,0.9616927707594947,-0.07280064787045148,19.42942200574512,0.8700008392333949,-1.7899341196268068,-1.2449996948242195,-4.4159697774195585,1.9259703877711196,-2.830484736121889,0.3404853464734501,-1.3199996948242188,67.00508400566589,37.2233760667462,1.585485041297669,11,-0.1549997329711914,1.5500001907348633,0.8000001907348633,-0.5399999618530273,5.219999313354496,4,0.30806976943961595,-2.272727798167789,17.8799991607666,1.420168552112351,17.670000076293945,-1.3461553979950913,18.100000381469727,0.30806976943961595
4198,2007-11-26,17.139999389648438,18.489999771118164,17.079999923706055,18.32999992370605,483900.0,-0.06543079350902437,-1.1526724003628332,-4.103437162926509,23.389835001508132,25.167807361391993,1.2797116637828303,2.589669751065685,2.10954920825462,1.1233151946565165,18.198361351638752,1.4099998474121094,-1.8102261564859816,-2.174000453948974,-5.197420545039726,0.8494196371417786,-3.685710499494352,-0.6622904084035959,-0.08679893493652457,7.2288519828384565,-22.78898084139266,1.5117100455453765,11,1.0450010299682617,2.7500009536743164,2.030000686645508,1.1750011444091797,6.380001068115234,0,0.4171529626889654,-1.2597410961550963,18.34000015258789,-2.272727798167789,17.8799991607666,1.420168552112351,17.670000076293945,0.4171529626889654
4199,2007-11-27,16.989999771118164,17.209999084472653,16.770000457763672,17.15999984741211,933600.0,-0.008751436631955989,2.2592665851918903,0.1428571428571433,25.321108109517496,24.632709148219735,1.3244324113842936,2.4543864420352364,2.2529432712845114,1.2685182118308198,17.250718977881608,0.4399986267089808,-1.8607916018623527,-2.063000106811522,-4.931038977076497,0.805038763453453,-3.4970195419440095,-0.6289806716790345,1.6900005340576172,11.518289577487293,-19.915462641495658,1.4340194351324878,11,1.0700006484985352,2.77500057220459,2.1800003051757812,1.580000400543213,5.5,1,0.45085344029454233,-1.1526724003628332,17.139999389648438,-1.2597410961550963,18.34000015258789,-2.272727798167789,17.8799991607666,0.45085344029454233
4200,2007-11-28,17.149999618530273,17.459999084472653,16.969999313354492,17.149999618530273,653700.0,0.009417295442469609,-1.7222163353536868,-0.0,32.2175748913251,24.90665490548199,0.9771729568576113,2.0049636053946003,2.0854818571046287,1.1060405041470744,16.153773019345437,0.4899997711181605,-1.8020878777711573,-1.6540002822875977,-4.248946329595242,0.9409457650200466,-2.9514733059414198,-0.35652725863377555,1.4918006896972642,19.89524560860404,-14.128107356611583,1.2974730236538217,11,0.9100008010864258,2.6150007247924805,2.082500457763672,1.4200005531311035,6.100000381469727,2,0.40641407438704324,2.2592665851918903,16.989999771118164,-1.1526724003628332,17.139999389648438,-1.2597410961550963,18.34000015258789,0.40641407438704324
4201,2007-11-29,21.11000061035156,23.75,20.899999618530273,23.11000061035156,3872600.0,0.23090385305563355,-1.3553702854242498,-100.0,62.929057789802826,29.469684999866526,-2.965466925499662,-2.1345733050150955,-1.8464351717229768,-2.832957265665069,16.101560380965786,6.600000381469727,-1.6200222038006018,2.350500679016111,-0.035815856558613746,4.736817214590836,1.157342411228747,3.5436589468034754,-4.340000152587887,62.17765669361908,24.855184380671624,1.193158267787363,11,-0.850000381469723,-0.850000381469723,-1.112500667572018,-2.360001087188717,1.9300003051757848,3,0.1572714163350719,-1.7222163353536868,17.149999618530273,2.2592665851918903,16.989999771118164,-1.1526724003628332,17.139999389648438,0.1572714163350719
4202,2007-11-30,21.780000686645508,22.13999938964844,21.200000762939453,21.540000915527344,1510000.0,0.031738515249753574,-1.0434751059926064,-0.11999988555908203,69.63882878493959,34.65589115057962,-3.5003417665190213,-2.8216516974757333,-2.4661244792090713,-3.474970781690665,17.316882703717955,1.029998779296882,-1.4661889033171285,2.9395007133483873,0.2609421438055364,5.618059282891238,1.6002214285769618,4.278779998119813,-4.87040023803711,71.77651228436439,30.10254312469712,1.3392792847714257,11,-1.5200004577636719,-1.5200004577636719,-1.4125003814697266,-2.505000591278076,2.2299995422363317,4,0.10881537452558199,-1.3553702854242498,21.11000061035156,-1.7222163353536868,17.149999618530273,2.2592665851918903,16.989999771118164,0.10881537452558199
4203,2007-12-03,22.6200008392334,22.85000038146973,21.96999931335449,22.299999237060547,1306700.0,0.038567498902924324,1.256411008815364,1.3333412806268825,71.53439392651924,40.18869678366477,-4.139140868868314,-3.725047751680492,-3.254042267314645,-4.287404197158043,18.848099208767373,1.0699996948242223,-1.2787062040168138,3.6985008239746087,0.6698767714744527,6.727124876474765,2.1841887977245307,5.212812850224687,-5.5735923995971675,83.81089921383347,38.41022382608523,1.514312026250078,12,-2.3600006103515625,-2.3600006103515625,-2.0575008392333984,-3.345000743865967,2.1299991607666016,0,0.04155608275127043,-1.0434751059926064,21.780000686645508,-1.3553702854242498,21.11000061035156,-1.7222163353536868,17.149999618530273,0.04155608275127043
4204,2007-12-04,22.26000022888184,22.76000022888184,22.049999237060547,22.459999084472656,950200.0,-0.015915145755748816,-1.2903226798827405,-0.6249932945110246,67.4145264529418,45.36126838917929,-3.494468521186917,-3.382528875901759,-2.8370092252200827,-3.9064405356026626,20.75318602685324,0.7100009918212926,-0.9848618973791972,3.2395002365112333,-0.09054534676795001,6.569545819790417,1.5744774448716399,4.904523028150827,-5.079519958038333,78.02360442156007,33.19561984824592,1.665022791639592,12,-2.0000000000000036,-2.0000000000000036,-1.664999961853031,-2.985000133514408,2.0300006866455043,1,0.05660378328509674,1.256411008815364,22.6200008392334,-1.0434751059926064,21.780000686645508,-1.3553702854242498,21.11000061035156,0.05660378328509674
4205,2007-12-05,23.07999992370605,23.10000038146973,22.520000457763672,22.57999992370605,845700.0,0.03683736237164448,1.1481442235690944,-2.5000143051966455,70.00982743843313,49.768490821777476,-3.8737194981935907,-4.147387584591446,-3.592173552827905,-4.685486971638028,22.593687744184017,0.8400001525878906,-0.6689575291059597,3.8894999504089327,0.10197704941084851,7.677022851407017,1.9957384999098906,5.783261400907975,-5.768129258279416,76.49122853982095,32.629754179582044,1.8937614504990419,12,-2.819999694824215,-2.819999694824215,-2.4799995422363246,-3.8049998283386195,1.4600009918212926,2,-0.025563264927998652,-1.2903226798827405,22.26000022888184,1.256411008815364,22.6200008392334,-1.0434751059926064,21.780000686645508,-0.025563264927998652
4206,2007-12-06,24.3799991607666,24.559999465942386,22.93000030517578,23.01000022888184,976200.0,0.056325790353460414,-1.1307195571955766,2.739997863769524,76.33725795219941,55.421378927465184,-4.642990580629206,-5.282697714718118,-4.80315745945142,-5.936877102477439,24.07279488800477,1.6299991607666051,-0.23303156528989888,4.91299924850464,0.478060603790766,9.347937893218514,2.695529926147703,7.130468570861577,-6.939365908648497,94.64284599232396,48.92276553634492,2.2174693223569366,12,-3.714999198913574,-3.714999198913574,-3.7524991035461426,-4.409998893737793,-0.22999954223632812,3,-0.04634943394850677,1.1481442235690944,23.07999992370605,-1.2903226798827405,22.26000022888184,1.256411008815364,22.6200008392334,-0.04634943394850677
4207,2007-12-07,24.0,24.5,23.709999084472656,24.5,489400.0,-0.015586512462974711,2.160003662109375,-0.3649637881922507,73.8596522635628,61.02913640102682,-3.772395552195107,-4.740119433549026,-4.319637168095213,-5.5109430432206175,25.313548257786817,0.7900009155273438,0.28515957661131,4.275500106811524,-0.5861112848586174,9.137111498481664,1.8446944109764551,6.706305802646593,-6.274592099328924,78.37840027218371,32.05008495692257,2.43080569583507,12,-3.3350000381469727,-3.3350000381469727,-3.372499942779541,-4.029999732971191,0.43000030517578125,4,-0.039999961853027344,-1.1307195571955766,24.3799991607666,1.1481442235690944,23.07999992370605,-1.2903226798827405,22.26000022888184,-0.039999961853027344
4208,2007-12-10,24.399999618530273,24.489999771118164,23.770000457763672,24.01000022888184,517200.0,0.016666650772094727,1.5263147327702749,-0.7799987792968679,77.77777404007722,66.85765483775567,-3.390847523287249,-4.911506149546945,-4.604175181606173,-5.8649298613316425,26.25531341639249,0.7199993133544922,0.7138063655594209,4.370499706268312,-0.8657726845565605,9.606772097093184,1.7523635108558757,6.988635901680748,-6.401208055248343,93.6255046684442,42.609069335997034,2.618136195412436,12,-3.635000228881836,-3.734999656677246,-3.7724995613098145,-4.429999351501465,-0.0699996948242223,0,-0.015983581792855972,2.160003662109375,24.0,-1.1307195571955766,24.3799991607666,1.1481442235690944,23.07999992370605,-0.015983581792855972
4209,2007-12-11,23.60000038146973,24.68000030517578,23.489999771118164,24.5,713800.0,-0.03278685449048102,-1.1249993613792846,-2.307694941116644,75.32024239454857,71.64684011589162,-1.7373125311532398,-3.9144721825622106,-3.717229241977652,-5.013522354025977,27.65621731552022,1.1900005340576172,1.1534086677257136,3.3180004119873097,-2.1017011022565093,8.73770192623113,0.6081496548654002,6.027851169109219,-5.3387605020813815,50.00000000000016,-3.778096774355916,2.7098507571219104,12,-0.8100004196167028,-2.8750000000000036,-2.925000190734867,-3.6300001144409215,1.0,1,0.048728796607699465,1.5263147327702749,24.399999618530273,2.160003662109375,24.0,-1.1307195571955766,24.3799991607666,0.048728796607699465
4210,2007-12-12,23.65999984741211,24.61000061035156,23.03000068664551,24.1200008392334,774700.0,0.0025423502107011497,1.1944435246200216,0.5111124297724552,75.00000412488913,72.98805637534565,-0.8680397210224022,-3.8024073069763347,-3.6858578956097574,-5.02555388630703,28.964092096742338,1.5799999237060476,1.762943769247034,3.1449998855590806,-2.4407735983864036,8.730773369504565,0.3521131435863367,5.9378866275318245,-5.013634342476514,41.714259556361604,-13.61107458264047,2.792886741972742,12,-0.7199993133544922,-2.934999465942383,-3.047499656677246,-3.689999580383301,1.1100006103515625,2,0.02662726425098194,-1.1249993613792846,23.60000038146973,1.5263147327702749,24.399999618530273,2.160003662109375,24.0,0.02662726425098194
4211,2007-12-13,22.989999771118164,23.85000038146973,22.770000457763672,23.40999984741211,539400.0,-0.028317839417367097,-1.511631517431205,0.913041675477769,69.75361168743011,73.00081003117793,0.10804506180326356,-2.971286883765192,-2.9123353796148663,-4.294868090309308,30.536165592591512,1.0799999237060582,2.399374269746616,2.275999832153321,-3.3673043652877084,7.919304029594352,-0.5456522665671955,5.0976519308738375,-3.9816161781681565,11.518289577487293,-40.58104120659377,2.8216520987205156,12,0.33500003814697266,-2.2649993896484375,-2.487499713897705,-3.0199995040893555,0.07999992370605469,3,0.06742066810963654,1.1944435246200216,23.65999984741211,-1.1249993613792846,23.60000038146973,1.5263147327702749,24.399999618530273,0.06742066810963654
4212,2007-12-14,22.200000762939453,23.20000076293945,22.1200008392334,22.790000915527344,483700.0,-0.03436272362086623,-1.8799997965494697,1.4047620128882248,72.27113908705809,73.08267060457113,1.0771614292454252,-1.9978229682334003,-2.0381097637452115,-3.4495981205291173,31.68797957500843,1.0799999237060511,3.004568025098674,1.304500770568847,-4.281672135951339,6.890673677089033,-1.4885856826912445,4.097587223828938,-2.851320167255899,3.1249976716930776,-52.39260571281922,2.7930864532600927,12,1.164999008178711,-1.4750003814697266,-1.8625006675720215,-2.2300004959106445,0.11999893188476562,4,0.08783778326918523,-1.511631517431205,22.989999771118164,1.1944435246200216,23.65999984741211,-1.1249993613792846,23.60000038146973,0.08783778326918523
4213,2007-12-17,21.36000061035156,22.479999542236328,21.36000061035156,22.13999938964844,390400.0,-0.03783784341080676,-1.8717966274110711,1.3220314874082815,68.1327875835217,73.16247739685778,1.9217244561480022,-0.9879510000019067,-1.1141702147514359,-2.5508265453104144,32.04634963596404,1.1199989318847692,3.084129661083548,0.3245005607604945,-5.1545409337277555,5.8035420552487444,-2.4150201864836305,3.0640213080046195,-1.691440832098472,0.0,-58.55993583096523,2.7395207472441245,12,1.659999847412113,-0.6350002288818324,-1.1075005531311,-1.3900003433227504,0.5399990081787145,0,0.14372657336612749,-1.8799997965494697,22.200000762939453,-1.511631517431205,22.989999771118164,1.1944435246200216,23.65999984741211,0.14372657336612749
4214,2007-12-18,22.309999465942386,22.350000381469727,21.36000061035156,21.56999969482422,631500.0,0.044475600582634556,1.4146288702237961,-0.9487191400289485,70.09346308061257,73.17177024598884,1.0946812834884376,-1.6931861437651285,-1.9668151825360134,-3.425714141515538,32.42408646032142,0.9899997711181676,3.0702600682390013,1.0639994621276898,-4.261519843673984,6.3895187679293635,-1.5987601907731452,3.726759115028525,-2.3407532560739384,29.230734018179305,-32.80643115261001,2.6627596529008364,12,0.7100009918212855,-1.5849990844726598,-2.2524995803833043,-2.3399991989135778,-0.6800003051757848,1,0.09054238037286022,-1.8717966274110711,21.36000061035156,-1.8799997965494697,22.200000762939453,-1.511631517431205,22.989999771118164,0.09054238037286022
4215,2007-12-19,22.239999771118164,22.489999771118164,22.040000915527344,22.350000381469727,395800.0,-0.0031375928507341166,1.3076900504714581,-0.14864951942532012,56.31284797144305,70.94683580368257,1.1543930893252927,-1.3315270931314913,-1.7834383620126033,-3.280247687775894,32.06583225099682,0.4499988555908203,2.9571085421018317,0.7654997825622551,-4.299789851354383,5.830789416478893,-1.7671450343960657,3.298144599520576,-1.9881083155312744,35.3413350062851,-25.576015836247493,2.532644816958319,12,0.7800006866455078,-1.5149993896484375,-2.1999998092651367,-2.2699995040893555,-1.2299995422363246,2,0.1061151364496129,1.4146288702237961,22.309999465942386,-1.8717966274110711,21.36000061035156,-1.8799997965494697,22.200000762939453,0.1061151364496129
4216,2007-12-20,22.959999084472656,22.959999084472656,21.600000381469727,22.46999931335449,407600.0,0.03237407017825222,4.55101770721017,-4.454518657234045,56.55555082250224,69.02415786578696,0.23667269270101343,-1.7406774226646355,-2.411272038523947,-3.91200342867128,31.800449066130444,1.3599987030029297,2.939627074995144,1.231499099731444,-3.577865821910045,6.040864021372933,-1.1731833610893005,3.6361815605521883,-2.442421097910433,86.95643159978873,26.28030163226589,2.404682460820744,12,0.060001373291015625,-2.2349987030029297,-3.0599989891052246,-2.9899988174438477,-2.4599990844726562,3,0.07883281556901633,1.3076900504714581,22.239999771118164,1.4146288702237961,22.309999465942386,-1.8717966274110711,21.36000061035156,0.07883281556901633
4217,2007-12-21,23.989999771118164,24.13999938964844,22.84000015258789,23.31999969482422,1341300.0,0.044860658872677206,1.6804126954787817,1.3673477331734694,57.45375247706407,66.7659332476744,-0.8883111068858405,-2.451374471937548,-3.345231872904961,-4.83521924645062,32.34010855426879,1.2999992370605504,2.8376995343516036,1.9789998054504387,-2.6527847181489186,6.610784329049796,-0.3368924563492399,4.294892067250117,-3.2226764454391272,94.60432789944552,35.332165527509915,2.315892261799679,12,-0.9699993133544922,-3.2649993896484375,-4.077499866485596,-4.0199995040893555,-3.7099990844726562,4,-0.03834931575954181,4.55101770721017,22.959999084472656,1.3076900504714581,22.239999771118164,1.4146288702237961,22.309999465942386,-0.03834931575954181
4218,2007-12-24,24.290000915527344,24.32999992370605,23.84000015258789,24.1200008392334,230600.0,0.012505258327278224,2.920028076386164,0.2537314282623487,61.11720548422548,65.18781803541627,-1.347232336890201,-2.3065062411991093,-3.56435828253338,-5.017623354533541,32.34719838138274,0.4899997711181605,2.528762816750042,1.9215008735656731,-2.203260172754355,6.046261919885701,-0.14087964959433918,3.9838813967256854,-3.287916971078502,98.65323173649053,40.02822728420121,2.0623805231600136,12,-1.3050003051757848,-3.565000534057617,-4.4275007247924805,-4.320000648498535,-2.8100013732910156,0,-0.08110338190410704,1.6804126954787817,23.989999771118164,4.55101770721017,22.959999084472656,1.3076900504714581,22.239999771118164,-0.08110338190410704
4219,2007-12-26,24.649999618530273,24.8799991607666,23.770000457763672,24.06999969482422,399100.0,0.014820860001400815,1.13461492611768,3.4117627259365637,59.05421405525463,63.41606358323465,-1.7239132677282925,-2.1747115592412065,-3.8772842007336976,-5.262485961261156,32.228232541457636,1.1099987030029297,2.2648069625163174,1.8984995841979995,-1.4781399877709411,5.27513915616694,0.2101797982135274,3.5868193701824715,-3.4272406924378167,92.9878162245648,35.10992015320106,1.6883197859844707,12,-1.5299997329711914,-3.8249998092651367,-4.994999885559082,-4.679999351501465,-4.059999465942383,2,-0.11156186785223021,2.920028076386164,24.290000915527344,1.6804126954787817,23.989999771118164,4.55101770721017,22.959999084472656,-0.11156186785223021
4220,2007-12-27,24.1200008392334,24.899999618530273,24.1200008392334,24.5,293700.0,-0.02150096501009502,-3.1052657996576802,-0.6551710530210104,48.354439731599626,61.0383778103646,-1.2536343672547474,-1.1549806891693173,-3.2738075819851957,-4.635869952407724,32.48061754714306,0.779998779296875,1.8878712440532084,1.0200007438659675,-1.1430863283353148,3.1830878160672498,-0.0615427922346754,2.1015442799666104,-2.6046626943670113,76.36366789006733,22.18055442045143,1.0815435361006418,12,-0.9900007247924805,-3.285000801086426,-4.652501106262207,-4.15000057220459,-4.360000610351559,3,-0.10323389684201756,1.13461492611768,24.649999618530273,2.920028076386164,24.290000915527344,1.6804126954787817,23.989999771118164,-0.10323389684201756
4221,2007-12-28,24.43000030517578,24.71999931335449,24.13999938964844,24.34000015258789,430800.0,0.012852382054570288,-1.367338518189821,-0.23684302988018813,52.74585327971642,58.86890160954886,-1.4951160980663118,-1.2685398418743112,-3.546154146784854,-4.879041662609744,32.627880341786486,0.5999984741210902,1.5841954697789902,1.164000225067138,-0.861244383846504,3.18924483398078,0.15137792061031874,2.176622529523957,-2.5761960129430044,77.18449343677462,24.98532995060033,1.0126223044568203,12,-1.3000001907348633,-3.5950002670288086,-5.320000171661377,-4.539999961853027,-4.670000076293942,4,-0.139991814718454,-3.1052657996576802,24.1200008392334,1.13461492611768,24.649999618530273,2.920028076386164,24.290000915527344,-0.139991814718454
4222,2007-12-31,24.149999618530273,24.65999984741211,24.03000068664551,24.26000022888184,588500.0,-0.011461346015054552,-2.6000108991826143,-1.2222269317170742,48.37872792879624,56.67400609235714,-1.0162932147772707,-0.8452156592015143,-3.2203393586805262,-4.554079918280902,32.73629278769421,0.629999160766598,1.2650729962371194,0.7654995918273926,-1.1689575433854422,2.6999567270402274,-0.20172897577902305,1.7327281594338082,-1.9915757936677458,33.62826929082024,-12.780061499432861,0.9672285676064167,12,-1.0199995040893555,-3.314999580383301,-5.112499237060547,-4.2599992752075195,-3.989999771118164,0,-0.15113870294762377,-1.367338518189821,24.43000030517578,-3.1052657996576802,24.1200008392334,1.13461492611768,24.649999618530273,-0.15113870294762377
4223,2008-01-02,23.559999465942386,24.399999618530273,23.28000068664551,24.020000457763672,575300.0,-0.024430648526188037,-1.1960794580130345,4.181803995006075,49.73332709418085,54.411768760531395,-0.09097155295662418,-0.1909737158515803,-2.580442632104532,-3.8991003738889916,32.227961499885936,1.119998931884762,1.041016443739391,0.1284995079040563,-1.773148094211777,2.0301471100198896,-0.8223242931538621,1.0793233089619747,-1.1274180617130831,17.283886661030994,-27.485788958272583,0.9508238010579173,1,-0.30999946594238637,-2.7249994277954137,-4.52249908447266,-3.6699991226196325,-3.9899997711181676,2,-0.13921896662342226,-2.6000108991826143,24.149999618530273,-1.367338518189821,24.43000030517578,-3.1052657996576802,24.1200008392334,-0.13921896662342226
4224,2008-01-03,23.520000457763672,24.13999938964844,23.26000022888184,23.68000030517578,478300.0,-0.0016977508100768368,-1.5882316642170609,0.3478250052866641,49.06417466835574,53.606360615743924,0.15501798335728267,-0.0545346925402157,-2.5080363012398124,-3.781879196168063,31.684284795949004,0.8799991607666016,0.846037863999868,0.02550048828124929,-1.7944643932020767,1.8454653697645753,-0.8844819524604155,0.9354829290229141,-0.840677232104273,15.853678392988217,-28.092031305429458,0.9099824407416637,1,-0.2700004577636719,-2.685000419616699,-4.482500076293945,-3.630000114440918,-4.399999618530273,3,-0.08673473111493768,-1.1960794580130345,23.559999465942386,-2.6000108991826143,24.149999618530273,-1.367338518189821,24.43000030517578,-0.08673473111493768
4225,2008-01-04,22.489999771118164,23.29999923706055,22.3700008392334,23.239999771118164,603500.0,-0.04379254534859145,1.1379299761032946,4.687504470352621,46.811223000299734,52.523657524388085,1.368078605248023,0.9792025460312566,-1.4862653243676363,-2.6777860530746658,30.623636121053288,1.1499996185302734,0.7354164410703383,-0.975000190734864,-2.841778905570017,0.8917785241002889,-1.9083895481524422,-0.04161083331728577,2.4099998474121094,5.106340842610367,-41.167361934539045,0.9333893574175769,1,1.1450004577636719,-1.5550003051757812,-3.5774993896484375,-2.72499942779541,-3.3199996948242188,4,-0.08448197589447148,-1.5882316642170609,23.520000457763672,-1.1960794580130345,23.559999465942386,-2.6000108991826143,24.149999618530273,-0.08448197589447148
4226,2008-01-07,23.25,23.28000068664551,22.239999771118164,22.709999084472656,591900.0,0.03379280731953749,2.466656494179401,-0.720001220703125,56.72214830531653,52.44236817197169,0.7303446091281174,0.13724144103824187,-2.2490574771580754,-3.3677832050428123,28.859840381474317,1.0400009155273473,0.5264838401040741,-0.15850000381469798,-1.9764372213448098,1.6594372137154139,-1.0674686125797521,0.7504686049503562,1.5993996429443342,41.735545332237265,-9.583246628016454,0.9089686087650551,1,0.31999969482421875,-0.35000038146972656,-4.337499618530273,-3.484999656677246,-3.1499996185302734,0,-0.15010751703734027,1.1379299761032946,22.489999771118164,-1.5882316642170609,23.520000457763672,-1.1960794580130345,23.559999465942386,-0.15010751703734027
4227,2008-01-08,23.040000915527344,23.75,22.770000457763672,23.20000076293945,519800.0,-0.009032218686995996,-1.7999956403507338,-0.29629551138048765,61.69917218903694,52.50703113917296,0.884421159381553,0.28631154380193635,-2.045960020674297,-3.080946588776296,27.13783181632489,0.9799995422363281,0.5719986284662966,-0.32049913406372,-2.123309462012685,1.482311193885245,-1.2219042980382007,0.5809060299107607,1.705022732543945,37.03709263533788,-19.915062674132415,0.9014051639744822,1,0.529998779296875,0.009999275207519531,-2.780000686645508,-2.780000686645508,-3.760000228881836,1,-0.14236113525651006,2.466656494179401,23.25,1.1379299761032946,22.489999771118164,-1.5882316642170609,23.520000457763672,-0.14236113525651006
4228,2008-01-09,24.01000022888184,24.01000022888184,22.81999969482422,22.940000534057614,580100.0,0.04210066296919224,1.224300698054139,-6.687504470352814,61.80556585759728,52.81273689498881,-0.14468870129566724,-0.7530108921659178,-3.031396871924752,-3.9839743008576995,25.396257540726307,1.1900005340576207,0.5927356625266462,0.6690001487731969,-1.0944760997669647,2.4324763973133585,-0.21273797549688211,1.550738273043276,0.6348224641113234,93.15793753331589,31.3484382797362,0.8817381242700805,1,-0.44000053405762074,-0.8800001144409215,-3.7500000000000036,-3.7500000000000036,-5.110000610351566,2,-0.1603498685867787,-1.7999956403507338,23.040000915527344,2.466656494179401,23.25,1.1379299761032946,22.489999771118164,-0.1603498685867787
4229,2008-01-10,24.75,24.86000061035156,23.540000915527344,23.690000534057614,781200.0,0.030820481635315033,1.0624984167524785,0.9906539890336302,65.94664026591406,54.76742584324597,-0.9711371131067494,-1.4782276357041724,-3.7672703228524114,-4.669423693754318,24.082765745218556,1.3199996948242152,0.545853281703593,1.3514999389648423,-0.519264325801533,3.2222642037312177,0.41611780658165287,2.286882071348032,-2.510000228881836,95.8015047665502,29.378090336219543,0.9353821323831881,1,-1.1999998092651367,-1.619999885559082,-4.489999771118164,-4.489999771118164,-5.540000915527344,3,-0.20929294162326384,1.224300698054139,24.01000022888184,-1.7999956403507338,23.040000915527344,2.466656494179401,23.25,-0.20929294162326384
4230,2008-01-11,24.290000915527344,24.729999542236328,23.71999931335449,24.51000022888184,435300.0,-0.01858582159485478,2.0606163067257475,-0.20754662660033193,58.73851768120446,55.433277443411306,-0.5414240819924956,-1.0209553702456624,-3.305826040728583,-4.152684159617678,23.181749584337968,1.0300006866455114,0.4210468282295494,0.8600008010864251,-1.0501053687953181,2.7701069709681683,-0.09505228385444653,1.8150538860272967,-1.9976011276245131,78.2442934258374,13.822567944827185,0.9550530849408708,1,-0.7400007247924805,-1.1600008010864258,-4.030000686645508,-4.030000686645508,-5.75,4,-0.21284478721402733,1.0624984167524785,24.75,1.224300698054139,24.01000022888184,-1.7999956403507338,23.040000915527344,-0.21284478721402733
4231,2008-01-14,24.540000915527344,24.68000030517578,24.0,24.5,399600.0,0.010292300970651258,3.250005960470162,-0.181822910796491,54.02636499077742,56.06079267252032,-0.8651604324901889,-1.2109660857066373,-3.547255121702513,-4.349342764900143,22.501131306473514,0.6800003051757812,0.2959694890088542,1.0325007438659668,-0.927562509944245,2.9925639976761786,0.05246911696086087,2.0125323707710727,-2.19624911117554,84.68901093485644,23.090247659308417,0.9800316269051065,1,-0.9900007247924805,-1.4100008010864258,-4.280000686645508,-4.280000686645508,-6.55000114440918,0,-0.21882643190268203,2.0606163067257475,24.290000915527344,1.0624984167524785,24.75,1.224300698054139,24.01000022888184,-0.21882643190268203
4232,2008-01-15,24.149999618530273,24.61000061035156,23.559999465942386,24.149999618530273,534200.0,-0.015892472797354396,1.2826062618949905,0.0,48.988429388509765,55.978026260779096,-0.5309993946004532,-0.7034516576674577,-3.093720261299808,-3.908524755036325,22.246509180433183,1.0500011444091726,0.3096004183148615,0.544999504089354,-1.3335163638250407,2.423515372003749,-0.3942584298678433,1.4842574380465514,-1.7559228380584742,65.19604543227618,7.942202233631178,0.9392579339571973,1,-0.5999994277954102,-1.0199995040893555,-3.484999656677246,-3.484999656677246,-6.159999847412109,1,-0.16770183441133413,3.250005960470162,24.540000915527344,2.0606163067257475,24.290000915527344,1.0624984167524785,24.75,-0.16770183441133413
4233,2008-01-16,24.43000030517578,24.70000076293945,23.6299991607666,24.13999938964844,747400.0,0.011594231514217679,1.578311425682521,100.0,48.391817472266055,55.903319905658016,-0.7538921049451375,-0.7817434112927799,-3.3327036862931827,-4.13189216982428,22.705834804938178,1.070001602172848,0.2611986732521139,0.6715002059936523,-0.9133797661223859,2.2563801781096906,-0.12093978006436856,1.4639401920516733,-1.9866050481063873,67.42421177354584,14.083627434113225,0.7924399860580199,1,-0.880000114440918,-1.3000001907348633,-3.765000343322754,-3.765000343322754,-6.80000114440918,2,-0.2108063673433187,1.2826062618949905,24.149999618530273,3.250005960470162,24.540000915527344,2.0606163067257475,24.290000915527344,-0.2108063673433187
4234,2008-01-17,24.32999992370605,25.0,23.54999923706055,24.459999084472656,876700.0,-0.0040933434392361745,1.3966935113944225,-0.448271552971526,51.63805842021536,56.439634952315316,-0.588832194594616,-0.5508950013230951,-3.168791088204859,-3.9803745748487778,23.279391053107517,1.4500007629394496,0.27038794709082836,0.47049980163573935,-0.9772352258094372,1.918234829080916,-0.25336771208684894,1.1943673153583276,-1.8382725595710134,53.793122499072275,3.225806832200938,0.7238675137225887,1,-0.7100000381469691,-1.1499996185302699,-3.6150002479553187,-3.664999961853024,-5.670000076293942,3,-0.22318127094957496,1.578311425682521,24.43000030517578,1.2826062618949905,24.149999618530273,3.250005960470162,24.540000915527344,-0.22318127094957496
4235,2008-01-18,24.60000038146973,24.920000076293945,23.8700008392334,24.31999969482422,884500.0,0.011097429453774899,1.282606847795665,-2.1538653403171772,51.334380328860426,55.840994066042406,-0.5901096376323487,-0.669342299727635,-3.3510814040282533,-4.197084086518739,23.787197837375075,1.0499992370605469,0.31936762531016427,0.6225002288818402,-0.6426420326781006,1.887642490441781,-0.010070901898131979,1.2550713596618124,-2.0079421119000926,72.41383392658439,24.171872185125167,0.632571130779971,1,-0.7150001525878942,-1.4200000762939489,-2.842500209808353,-3.8750000000000036,-5.700000762939457,4,-0.21910574038271813,1.3966935113944225,24.32999992370605,1.578311425682521,24.43000030517578,1.2826062618949905,24.149999618530273,-0.21910574038271813
4236,2008-01-22,24.770000457763672,25.25,23.01000022888184,24.0,1170600.0,0.006910572099909196,1.5895957963347984,2.7499948910429417,54.95208319939744,55.09131751163802,-0.5831473396475886,-0.7344442788418064,-3.402830057467014,-4.304759105422811,23.626642675787462,2.2399997711181605,0.3877923962629417,0.7020002365112319,-0.5147012176759667,1.9187016906984304,0.09364950941763439,1.3103509636048294,-2.0816245189768203,78.57144681775023,27.304432546199507,0.6083507270935985,1,-0.7350006103515625,-1.4650001525878906,-2.9375,-4.045000076293945,-4.739999771118164,1,-0.2515139050101898,1.282606847795665,24.60000038146973,1.3966935113944225,24.32999992370605,1.578311425682521,24.43000030517578,-0.2515139050101898
4237,2008-01-23,23.06999969482422,23.899999618530273,21.15999984741211,23.8799991607666,1256000.0,-0.06863143849505349,5.447055391623377,-1.0519467329862127,46.67571427868972,53.4102228917594,1.2533605010271707,0.9413625814018864,-1.6018939408905908,-2.568770814564857,22.874414324943082,3.6100006103515625,0.5250467436554587,-0.952000522613524,-2.2480936405695644,0.34409259534251646,-1.6000470815915442,-0.30395396363550375,2.1800003051757812,46.69926103067707,-8.500128894672535,0.64804655897802,1,0.13500022888183594,0.13500022888183594,-1.044999599456787,-2.344999313354492,-3.299999237060547,2,-0.2201993927570688,1.5895957963347984,24.770000457763672,1.282606847795665,24.60000038146973,1.3966935113944225,24.32999992370605,-0.2201993927570688
4238,2008-01-24,22.31999969482422,23.739999771118164,22.0,22.899999618530273,472900.0,-0.032509753355924986,-1.8524602466109366,0.7160497606393625,42.57425438737299,50.813291127477065,1.942721389695933,1.619226332969891,-0.7398616909438758,-1.7832663858118991,21.974478770759166,1.739999771118164,0.49839594921770214,-1.6035004615783706,-3.098070188344227,-0.10893073481251392,-2.3507853249613007,-0.8562155981954405,2.9300003051757812,28.361853401842435,-30.500280056590174,0.7472848633829283,1,0.8850002288818359,0.8850002288818359,-0.27499961853027344,-1.5949993133544922,-2.3199996948242188,3,-0.1939964150048863,5.447055391623377,23.06999969482422,1.5895957963347984,24.770000457763672,1.282606847795665,24.60000038146973,-0.1939964150048863
4239,2008-01-25,21.899999618530273,22.959999084472656,21.540000915527344,22.54999923706055,356300.0,-0.018817207976545736,-1.0729945299349968,1.120689144882885,46.05086977126119,49.4035524708167,2.141093075904994,1.921137582338396,-0.21845942025776566,-1.33814660693616,20.850804690754178,1.4199981689453125,0.4384667319236115,-1.886000537872313,-3.590415031077754,-0.18158604466687223,-2.7382077844750334,-1.0337932912695926,3.268200378417969,18.09290326431747,-45.60395108286879,0.8522072466027198,1,1.3050003051757812,1.3050003051757812,-0.02749919891357422,-1.1749992370605469,-2.4499988555908203,4,-0.1949771932484734,-1.8524602466109366,22.31999969482422,5.447055391623377,23.06999969482422,1.5895957963347984,24.770000457763672,-0.1949771932484734
4240,2008-01-28,21.6299991607666,21.90999984741211,21.040000915527344,21.899999618530273,450500.0,-0.012328788240489996,4.9999736918260504,0.4153855634164426,38.395411871084036,47.66677990196188,2.2284357533185,2.1028424582469007,0.13738940748281792,-1.0593505942253643,19.78717766373293,0.8699989318847656,0.29234638906869037,-2.031500911712648,-3.979545277963897,-0.08345654546139869,-3.0055230948382743,-1.0574787285870215,3.458036833190917,14.014213148294802,-50.293505856489276,0.9740221831256254,1,1.5150012969970703,1.5150012969970703,0.24250125885009766,-0.904998779296875,-2.729999542236328,0,-0.13730926623157713,-1.0729945299349968,21.899999618530273,-1.8524602466109366,22.31999969482422,5.447055391623377,23.06999969482422,-0.13730926623157713
4241,2008-01-29,21.01000022888184,21.739999771118164,20.899999618530273,21.739999771118164,667200.0,-0.028663844472511246,1.301371724191989,2.703697424377274,36.26522103947129,46.25309008540205,2.564757213255028,2.5860759327930047,0.837479888415718,-0.4387025644731253,18.702182908344817,0.8400001525878906,0.008008100877511026,-2.4804998397827127,-4.72271227340342,-0.23828740616200506,-3.6016060565930665,-1.3593936229723589,3.9161143619384724,3.6666870117188686,-61.443066957322536,1.1211062168103536,1,2.0649995803832972,2.0649995803832972,0.8625001907348597,-0.2849998474121129,-3.139999389648441,1,-0.10042839540053927,4.9999736918260504,21.6299991607666,-1.0729945299349968,21.899999618530273,-1.8524602466109366,22.31999969482422,-0.10042839540053927
4242,2008-01-30,20.5,21.440000534057614,20.3799991607666,21.18000030517578,500600.0,-0.024274165793713665,-1.3043458430255384,0.9315078514879986,24.675331109286617,43.61792493395989,2.796654527483991,2.9603873710312243,1.437481435869742,0.05972678055411862,17.8234446184363,1.060001373291012,-0.2034489199366618,-2.808000087738037,-5.392273577489053,-0.22372659798702088,-4.100136832613547,-1.5158633428625272,4.184547692482909,3.5714528998505912,-55.59487110578272,1.2921367448755088,1,2.314999580383301,2.314999580383301,1.3725004196166992,0.22500038146972656,-3.200000762939453,2,-0.022926795773389852,1.301371724191989,21.01000022888184,4.9999736918260504,21.6299991607666,-1.0729945299349968,21.899999618530273,-0.022926795773389852
4243,2008-01-31,20.280000686645508,20.68000030517578,19.959999084472656,20.25,470600.0,-0.010731673822170329,-1.3606499967168724,-0.044118637031718075,15.132620205333055,39.561765132306306,2.644127355660899,3.079969746175699,1.747103675365544,0.26707780516474955,17.87213691992733,0.720001220703125,-0.41279716669661326,-2.863999462127687,-5.776408017493004,0.04840909323763043,-4.320203739810346,-1.4077951844450283,4.060183123300096,10.666720072428387,-42.053461398331095,1.4562042776826591,1,2.3249988555908203,2.3249988555908203,1.5924997329711914,0.44499969482421875,-4.10000038146973,3,-0.02514793942870397,-1.3043458430255384,20.5,1.301371724191989,21.01000022888184,4.9999736918260504,21.6299991607666,-0.02514793942870397
4244,2008-02-01,21.479999542236328,21.6200008392334,20.290000915527344,20.31999969482422,470600.0,0.05917153919925777,-1.1803323796569891,38.665776591010236,30.349644939791844,37.23012786685424,1.1145479200774808,1.8122162472709533,0.6673490822413015,-0.9294588672502364,17.563320757081257,1.3400001525878906,-0.5413737236486647,-1.5620005607604988,-4.560580177772557,1.43657905625156,-3.06129036926653,-0.06271075225446765,2.4221657951619804,77.94871092626681,27.281622116885956,1.4992898085060302,2,1.125,1.125,0.3750009536743164,-0.7549991607666016,-5.359998703002926,4,-0.06890128369538329,-1.3606499967168724,20.280000686645508,-1.3043458430255384,20.5,1.301371724191989,21.01000022888184,-0.06890128369538329
4245,2008-02-04,20.59000015258789,21.420000076293945,20.350000381469727,21.34000015258789,392900.0,-0.04143386446067765,1.351648075254348,-0.6465518091861868,24.64698139466101,33.862894332994635,1.5376055816512668,2.6905183242970843,1.6835923558114558,-0.04001975315373585,18.192555865265604,1.1299991607666016,-0.7274856094333764,-2.3569999694824233,-5.543703533745116,0.8297035947802698,-3.95035175161377,-0.7636481873510768,2.9179485595178534,35.393304780263875,-10.517070405670864,1.5933517821313463,2,1.3399991989135742,2.0149993896484375,1.3824996948242188,0.2349996566772461,-3.899999618530277,0,-0.05536665280233888,-1.1803323796569891,21.479999542236328,-1.3606499967168724,20.280000686645508,-1.3043458430255384,20.5,-0.05536665280233888
4246,2008-02-05,19.76000022888184,20.57999992370605,19.71999931335449,20.07999992370605,427500.0,-0.040310826496119834,-3.2999866486104255,0.4266662597656155,23.32928533519977,31.268846672606866,1.7681394595132431,3.421049216977252,2.626024433301385,0.7916133518720336,19.152409693557637,0.870000839233402,-0.9792941613800714,-3.0124999046325662,-6.497589425610386,0.4725896163452532,-4.755044665121474,-1.2699551441436583,3.393153520460597,2.1053096527828883,-39.656789421346936,1.7425447604889093,2,1.9699993133544886,2.7249994277954066,2.222499847412106,1.0749998092651332,-2.35000038146973,1,-0.04352229759059223,1.351648075254348,20.59000015258789,-1.1803323796569891,21.479999542236328,-1.3606499967168724,20.280000686645508,-0.04352229759059223
4247,2008-02-06,19.76000022888184,20.43000030517578,19.59000015258789,19.8799991607666,367700.0,0.0,-2.6521818453220107,0.3749970197649163,20.628926109783208,28.83047686398578,1.3960488398715256,3.3336378227352945,2.7259452188580617,0.7974145758934874,19.804273274233644,0.8400001525878906,-1.2811076480348582,-2.848499870300291,-6.580536463612564,0.8835367230119822,-4.714518166956427,-0.9824815736441543,2.981174988142044,8.374385162148243,-28.896509631167078,1.8660182966561365,2,1.514999389648434,2.659999847412106,2.222499847412106,1.0749998092651332,-2.969999313354492,2,-0.09564774128321918,-3.2999866486104255,19.76000022888184,1.351648075254348,20.59000015258789,-1.1803323796569891,21.479999542236328,-0.09564774128321918
4248,2008-02-07,20.15999984741211,20.399999618530273,19.26000022888184,19.61000061035156,429600.0,0.020242895440133468,1.2135936712986213,-4.583367771879239,24.727266421986556,26.461187602955263,0.73469237473698,2.7725680079960426,2.471260096456618,0.40176894278605246,20.364251701481578,1.139999389648434,-1.6516102522745228,-2.2560002326965325,-6.079701583844411,1.567701118451346,-4.16785090827047,-0.344149557122595,2.140010860590735,38.135567193611905,2.8325706545384506,1.9118506755739386,2,0.4250001907348633,2.0950002670288086,1.822500228881836,0.6750001907348633,-3.7199993133544957,3,-0.14186511071420937,-2.6521818453220107,19.76000022888184,-3.2999866486104255,19.76000022888184,1.351648075254348,20.59000015258789,-0.14186511071420937
4249,2008-02-08,19.56999969482422,20.06999969482422,19.450000762939453,19.950000762939453,440200.0,-0.02926588080622572,1.0,-0.6909119913440886,20.653430657843984,24.489856357039702,1.072175124222806,3.114267973993968,3.2075506378392475,1.016687184295673,20.315351500162453,0.7099990844726562,-1.8733813751359634,-2.5870003700256348,-6.446611190795377,1.2726104507441072,-4.516805780410504,-0.6571949596407656,2.2436093365192633,14.351828140811648,-15.58534140600668,1.9298054103848703,2,0.9300003051757812,2.685000419616699,2.4725003242492676,1.265000343322754,-2.1499996185302734,4,-0.17322429445642817,1.2135936712986213,20.15999984741211,-2.6521818453220107,19.76000022888184,-3.2999866486104255,19.76000022888184,-0.17322429445642817
4250,2008-02-11,19.1200008392334,19.489999771118164,18.65999984741211,19.479999542236328,807700.0,-0.022994321032607568,3.368430298801881,0.9473623450283591,18.07908581714402,22.469174665670003,1.2613303895999692,3.327696858355573,3.7964689846625532,1.4879630100963936,20.457093965412827,0.9099998474121094,-2.0290595067977932,-2.7784992218017592,-6.728077644208632,1.1710792006051136,-4.753288433005196,-0.8037100105983228,2.28503078371622,23.958384038671536,0.16597192920959358,1.9747892112034355,2,1.0199995040893555,2.8349990844726562,2.922499179840088,1.7149991989135742,-1.980001449584961,0,-0.1569037588034059,1.0,19.56999969482422,1.2135936712986213,20.15999984741211,-2.6521818453220107,19.76000022888184,-0.1569037588034059
4251,2008-02-12,19.170000076293945,19.63999938964844,18.93000030517578,19.26000022888184,717900.0,0.0026150227440340235,-1.491226191591612,0.2500013245524436,22.916650661704708,22.273765727049792,1.0313349697647105,3.0090380374616643,3.761172253783119,1.4546379812006975,20.536109636292593,0.7099990844726598,-2.209881278849437,-2.4599999427795396,-6.383515983990971,1.4635160984318922,-4.421757963385254,-0.49824192217382546,1.7409258270589199,28.813564801344842,7.591601073430837,1.9617580206057157,2,0.9700002670288086,2.7849998474121094,3.114999771118164,1.6649999618530273,-1.5200004577636719,1,-0.12936878103110472,3.368430298801881,19.1200008392334,1.0,19.56999969482422,1.2135936712986213,20.15999984741211,-0.12936878103110472
4252,2008-02-13,20.100000381469727,20.1200008392334,19.200000762939453,19.399999618530273,541800.0,0.04851331776079859,1.4864810528540573,-7.7777730682826585,34.95934476071933,24.476735122092713,0.043167255304940255,1.8551809664937196,2.8353848638198684,0.5537549492730776,20.936224471637075,0.9500007629394531,-2.3007021752814154,-1.3274996757507331,-5.119229521657129,2.4642301701556626,-3.223364598703931,0.5683652472024647,0.40575883181380235,82.75866226880247,59.860520912422835,1.8958649229531985,2,0.039999961853027344,1.8549995422363281,3.1349992752075195,0.7349996566772461,-0.10000038146972656,2,-0.13383086980125336,-1.491226191591612,19.170000076293945,3.368430298801881,19.1200008392334,1.0,19.56999969482422,-0.13383086980125336
4253,2008-02-14,19.280000686645508,20.239999771118164,19.01000022888184,20.11000061035156,421900.0,-0.04079600394337202,1.2568835273057455,-1.185712884398445,33.16194969401498,24.789213428117506,0.789414947457967,2.3922237061020546,3.623076008303137,1.3939284812807706,21.3325098746047,1.2299995422363246,-2.350848023801504,-1.8899993896484375,-5.5191907834123555,1.7391920041154805,-3.7045950865303965,-0.07540369276647851,-0.6200008392333984,39.24056133997284,15.084610012894672,1.8145956968819583,2,0.7599992752075195,2.674999237060547,4.029999256134033,1.5549993515014648,0.6499996185302734,3,-0.12914936112232012,1.4864810528540573,20.100000381469727,-1.491226191591612,19.170000076293945,3.368430298801881,19.1200008392334,-0.12914936112232012
4254,2008-02-15,18.899999618530273,19.1299991607666,18.06999969482422,19.1299991607666,529800.0,-0.019709598266687056,8.2174050055562,0.27710790768431887,32.69961296997796,25.68395026981939,0.8548530167078106,2.4712679560169413,3.9772924194186956,1.7960902948665662,21.726482236759924,1.210000991821289,-2.28684606230863,-1.9985004425048842,-5.4399031918928245,1.442902306883056,-3.7192018171988543,-0.2777990678109141,1.3400001525878906,38.24884306564531,12.280860937983103,1.7207013746939708,2,0.4250001907348633,2.760000228881836,4.450000286102295,1.9350004196166992,1.5200004577636719,4,-0.13015868434519884,1.2568835273057455,19.280000686645508,1.4864810528540573,20.100000381469727,-1.491226191591612,19.170000076293945,-0.13015868434519884
4255,2008-02-19,19.209999084472656,19.489999771118164,19.0,19.15999984741211,292600.0,0.016402088476152432,-1.648655057581475,-0.21738841988290514,38.12663543276829,27.328100280660333,0.36712104675795487,1.8306153514066992,3.618143808121488,1.5088421406096444,21.978930518230566,0.5900001525878906,-2.1401055841650525,-1.4190009117126472,-4.460910852702632,1.6229090292773378,-2.939955882207638,0.10195405878234354,1.0300006866455078,52.53453223814609,22.76468058898574,1.5209549704949918,2,0.04000091552734375,2.450000762939453,4.130001068115234,1.6250009536743164,1.2600002288818324,1,-0.09318058789630856,8.2174050055562,18.899999618530273,1.2568835273057455,19.280000686645508,1.4864810528540573,20.100000381469727,-0.09318058789630856
4256,2008-02-20,18.540000915527344,19.149999618530273,18.299999237060547,19.07999992370605,621800.0,-0.03487757422575144,1.500007012327672,-10.800144960707948,37.33849747140575,29.18471932084062,0.9452681142414896,2.1185665831693576,4.188284772711594,2.2017587024218273,23.48102827203111,0.9099998474121094,-2.209861795035607,-1.7774991035461412,-4.25808324716953,0.7030850400772479,-3.0177911753578357,-0.5372070317344466,1.6565988540649421,21.659041667216016,-10.952787366804408,1.2402920718116937,2,0.6949987411499023,3.1199989318847656,4.799999237060547,2.294999122619629,1.0799999237060547,2,-0.07551248418258694,-1.648655057581475,19.209999084472656,8.2174050055562,18.899999618530273,1.2568835273057455,19.280000686645508,-0.07551248418258694
4257,2008-02-21,17.989999771118164,18.770000457763672,17.540000915527347,18.6299991607666,583600.0,-0.02966564817958295,1.6739062830416263,1.1851862317432924,35.81163516349082,30.416315847674426,1.3609045047398922,2.3910644234795235,4.642229195140775,2.780175281712033,24.823934982829375,1.2299995422363246,-2.1690193024184126,-2.073500251770021,-4.403119467212839,0.2561189636727974,-3.23830985949143,-0.9086906440486118,2.164067996978762,16.66663134538061,-17.947756789199907,1.1648096077214094,2,0.9000005722045898,3.405000686645508,5.350000381469727,2.8450002670288086,1.2000007629394496,3,-0.018899397271462948,1.500007012327672,18.540000915527344,-1.648655057581475,19.209999084472656,8.2174050055562,18.899999618530273,-0.018899397271462948
4258,2008-02-22,17.989999771118164,18.1200008392334,17.350000381469727,17.969999313354492,535800.0,0.0,4.49995231672593,-0.031250745058770235,24.599699543874152,30.854790168344447,1.1406731653800364,2.160825720369502,4.531296835496526,2.8114339370593946,26.276754149758425,0.7700004577636719,-2.0438527404357743,-1.8570002555847154,-4.107100350679463,0.39309983951003247,-2.9820503031320875,-0.7319502080373432,2.059505322875978,29.90652206464309,0.7416762867106712,1.1250500475473733,2,0.8050003051757812,3.310000419616699,5.350000381469727,2.8450002670288086,2.0799999237060547,4,0.11172875233210222,1.6739062830416263,17.989999771118164,1.500007012327672,18.540000915527344,-1.648655057581475,19.209999084472656,0.11172875233210222
4259,2008-02-25,17.6299991607666,18.5,17.389999389648438,18.06999969482422,688300.0,-0.020011151469246924,-1.4130446050026433,-21.999523173755485,26.65613713659957,31.80779587050617,1.3371617438699417,2.302580975933953,4.799684974995856,3.1902191699521154,27.264831615389244,1.1100006103515625,-1.91151844082356,-2.0035008430480943,-4.243691384769921,0.23668969867373235,-3.1235961139090094,-0.8834055721871792,2.2575356504760755,13.084058839048252,-14.6611936517117,1.120095270860914,2,1.1650009155273438,3.6700010299682617,5.710000991821289,3.205000877380371,2.3700008392333984,0,0.13045951525213617,4.49995231672593,17.989999771118164,1.6739062830416263,17.989999771118164,1.500007012327672,18.540000915527344,0.13045951525213617
4260,2008-02-26,18.65999984741211,19.31999969482422,17.559999465942386,17.65999984741211,499700.0,0.05842318409961411,-1.933331849840907,-2.272724514168549,41.59020987545942,33.88263578314558,0.2626704986086743,1.0947977179325576,3.6862174067265556,2.186141235187005,27.581452568629995,1.7600002288818324,-1.8186750607518931,-0.8250001907348619,-2.89525589703808,1.2452555155683562,-1.8601280438864691,0.2101276624167454,1.0752828980441897,66.49745799716705,34.04208810546034,1.0351278531516086,2,0.13500022888183594,2.640000343322754,4.740000247955322,2.2250003814697266,1.6200008392333984,1,0.09431941282282086,-1.4130446050026433,17.6299991607666,4.49995231672593,17.989999771118164,1.6739062830416263,17.989999771118164,0.09431941282282086
4261,2008-02-27,18.899999618530273,18.940000534057614,18.18000030517578,18.450000762939453,536200.0,0.012861724173671263,1.8679216764493383,0.4499988555908203,43.657811466149305,34.84913208374892,-0.02196656620415638,0.7258306614742907,3.385418075602214,1.9826645705642747,27.811716695926712,0.7600002288818324,-1.6232772844724366,-0.4795003890991225,-2.4343754587626165,1.4753746805643715,-1.4569379239308695,0.4979371457326245,0.6921661850868297,78.68019174185528,41.39507005806538,0.9774375348317462,2,-0.10499954223632812,2.40000057220459,4.632500648498535,1.9850006103515625,1.2800006866455078,2,0.08306876859854162,-1.933331849840907,18.65999984741211,-1.4130446050026433,17.6299991607666,4.49995231672593,17.989999771118164,0.08306876859854162
4262,2008-02-28,20.030000686645508,20.540000915527344,19.549999237060547,19.549999237060547,1132100.0,0.05978841750913788,-3.124994536257396,1.0666726006552818,49.13449296401714,36.623859113749155,-1.299609084978787,-0.46502925456872646,2.2319625290944565,0.8900607967057859,27.105879084461083,1.6400012969970703,-1.3201631064347445,0.6740006446838365,-1.2349193855251173,2.58292067489279,-0.2804593704206404,1.6284606597883133,-2.6800003051757812,84.01253468653418,44.90028357071988,0.9544600151044769,2,-1.0850000381469727,0.5949993133544922,3.6399993896484375,0.9799995422363281,0.11999893188476562,3,-0.020469287736243902,1.8679216764493383,18.899999618530273,-1.933331849840907,18.65999984741211,-1.4130446050026433,17.6299991607666,-0.020469287736243902
4263,2008-02-29,19.770000457763672,20.1299991607666,19.1200008392334,19.84000015258789,1090100.0,-0.012980540188158085,2.1076980861889867,-0.14583225714160827,51.39276291391855,38.700875774187,-1.0759393771978267,-0.2584467005717812,2.4920833323147598,1.1901582079535942,26.19889616368812,1.0099983215332031,-1.1245099606353932,0.43950042724609517,-1.4306810235321699,2.30968187802436,-0.49559029814303557,1.374591152635226,-2.356200065612793,75.5555528644124,31.935220366719307,0.9350907253891318,2,-0.8249998092651367,0.7749996185302734,3.434999465942383,1.239999771118164,-0.43000030517578125,4,-0.02933737533012004,-3.124994536257396,20.030000686645508,1.8679216764493383,18.899999618530273,-1.933331849840907,18.65999984741211,-0.02933737533012004
4264,2008-03-03,20.0,20.799999237060547,19.530000686645508,19.780000686645508,798300.0,0.01163376514470471,-2.5277771155033153,-3.142861035422343,56.32183215060379,40.722564298390935,-1.2667019415488738,-0.6377045961227807,2.2342534770234934,1.0023197089994795,26.131904868981348,1.269998550415039,-1.095134547051586,0.7434999465942376,-0.8677670119444976,2.3547669051329727,-0.06213353267513,1.5491334258636051,-2.5236755973815903,75.30866377856384,27.994954468137323,0.8056334792693677,3,-0.9250001907348633,0.1549997329711914,3.2049999237060547,1.010000228881836,-1.1800003051757812,0,0.0034999847412109375,2.1076980861889867,19.770000457763672,-3.124994536257396,20.030000686645508,1.8679216764493383,18.899999618530273,0.0034999847412109375
4265,2008-03-04,19.450000762939453,19.86000061035156,18.899999618530273,19.770000457763672,1524400.0,-0.027499961853027388,2.8400039672851967,-1.4545486071976625,51.87667995589065,42.337917907778156,-0.7588829059164119,-0.1870820760156775,2.7517142057129753,1.5990546716423957,26.24077570599084,1.1000003814697266,-0.9939527855995323,0.2505006790161133,-1.2381299764681124,1.739131334500339,-0.49381464872600134,0.9948160067582279,-1.840729366943357,48.47331967612916,-1.1317668729394654,0.7443153277421131,3,-0.3750009536743164,0.17999935150146484,3.7549991607666016,1.5599994659423828,0.11999893188476562,1,0.028277594626552993,-2.5277771155033153,20.0,2.1076980861889867,19.770000457763672,-3.124994536257396,20.030000686645508,0.028277594626552993
4266,2008-03-05,18.899999618530273,19.600000381469727,18.88999938964844,19.51000022888184,741600.0,-0.028277692690746092,-1.2539675811832949,1.9062537252938623,41.52542053254884,42.972782948784605,-0.17036097044349674,0.31113874453527046,3.238903625789227,2.177260308546675,25.883849529633903,0.7100009918212855,-0.8672618788820117,-0.25650043487548757,-1.7265280679066457,1.2135271981556706,-0.9915142513910666,0.4785133816400915,-1.1630991088916005,0.5235722345937295,-43.033540830402046,0.7350138165155786,3,0.17500019073486328,0.6450004577636719,4.245000839233398,2.1100006103515625,-0.3099994659423828,2,0.0730159310036298,2.8400039672851967,19.450000762939453,-2.5277771155033153,20.0,2.1076980861889867,19.770000457763672,0.0730159310036298
4267,2008-03-06,17.8700008392334,19.149999618530273,17.850000381469727,18.82999992370605,796600.0,-0.054497291009838134,-1.5999984741210938,1.573767416264337,40.329220368073756,44.72050748480678,0.9396389612705534,1.2567160273729314,4.159621882391008,3.2248107176864558,25.68920851843737,1.2999992370605469,-0.8460465005446238,-1.1919992446899421,-2.7396238272462803,0.35562533786639605,-1.9658115359681112,-0.41818695341177303,2.9299983978271484,0.6779818821206364,-41.631297960510835,0.7738122912781683,3,1.2249984741210938,1.614999771118164,5.204998970031738,3.1399993896484375,0.4699993133544922,3,0.12926689185547224,-1.2539675811832949,18.899999618530273,2.8400039672851967,19.450000762939453,-2.5277771155033153,20.0,0.12926689185547224
4268,2008-03-07,17.299999237060547,17.690000534057614,16.809999465942386,17.610000610351562,954100.0,-0.031897122294556324,2.7446756704110387,0.32291840513713177,39.30481235696481,46.12591584262514,1.566170523647152,1.6880128671940717,4.601794952581034,3.7990086099136633,25.480663853878088,1.060001373291012,-0.7805012867537542,-1.6190008163452134,-3.264856032187261,0.02685439949683399,-2.441928424266237,-0.7960732084241897,3.4410000228881827,12.280696722467296,-29.280534243355902,0.8229276079210235,3,1.505000114440918,1.9150009155273438,5.515000343322754,3.710000991821289,0.9300003051757812,4,0.1647399137084571,-1.5999984741210938,17.8700008392334,-1.2539675811832949,18.899999618530273,2.8400039672851967,19.450000762939453,0.1647399137084571
4269,2008-03-10,16.180000305175778,17.540000915527347,16.0,17.360000610351562,706700.0,-0.06473982550736046,-1.0000000000000047,3.806435734941253,31.724979223936955,45.02977910356709,2.747819449630839,2.678339562448226,5.5667097098396106,4.897094108648112,25.422591872500305,1.5400009155273473,-0.67872275937399,-2.569499778747563,-4.588916130295974,-0.5500834271991515,-3.5792079545217668,-1.559791602973359,4.403758963012699,4.663219603983009,-34.043082627048314,1.0097081757742052,3,2.2199993133544957,2.6300001144409215,6.42499923706055,4.829999923706058,3.5599994659423864,0,0.19530282990175651,2.7446756704110387,17.299999237060547,-1.5999984741210938,17.8700008392334,-1.2539675811832949,18.899999618530273,0.19530282990175651
4270,2008-03-11,16.120000839233402,16.930000305175778,15.609999656677244,16.579999923706055,1464300.0,-0.0037082487522068774,1.2758634864364584,0.3898296317848211,34.2447957088642,43.983888463868745,2.6928072832843313,2.637277374659103,5.484816361222414,4.950256576410116,24.88080743416888,1.3200006484985334,-0.49992093159028883,-2.4794992446899364,-4.805448824286469,-0.1535496650934043,-3.6424740344882025,-1.3165244548916704,4.188732872863767,12.78198220334114,-26.92069975578875,1.162974789798267,3,2.0849986076354945,2.3949990272521937,6.484998703002926,4.889999389648434,2.8399982452392543,1,0.167493716812934,-1.0000000000000047,16.180000305175778,2.7446756704110387,17.299999237060547,-1.5999984741210938,17.8700008392334,0.167493716812934
4271,2008-03-12,16.690000534057614,17.319999694824222,16.049999237060547,16.049999237060547,943900.0,0.03535978071644563,-2.9687433876231317,-1.3913099364768744,41.55844734900856,43.14210561775668,1.985106940575598,1.9731188572003298,4.766628037311023,4.356386737536415,24.371957891409696,1.2700004577636754,-0.3052961519083581,-1.7854995727539098,-4.24403552030217,0.67303637479435,-3.014767546528038,-0.5562315989797817,3.242834453605962,30.50849968978638,-11.607915130319679,1.2292679737741292,3,1.5149989128112828,1.5149989128112828,5.577498912811283,4.319999694824222,3.1099987030029332,2,0.17255836240925682,1.2758634864364584,16.120000839233402,-1.0000000000000047,16.180000305175778,2.7446756704110387,17.299999237060547,0.17255836240925682
4272,2008-03-13,17.40999984741211,17.68000030517578,16.299999237060547,16.469999313354492,578000.0,0.043139562032084244,-1.1562505122271414,1.4687478579624276,46.55581996169445,42.604667511954005,0.9547824338984547,1.0975293787177485,3.9127778613248196,3.6217308644583284,24.338220570164378,1.3800010681152344,-0.2815970452666612,-0.9310002326965332,-3.308322024892764,1.4463215594996974,-2.1196611287946503,0.2576606634015839,2.1770083137725607,86.53843420498228,41.10632270353695,1.1886608960981158,3,0.7949995994567871,0.7949995994567871,4.697499752044678,3.6000003814697266,2.399999618530277,3,0.06777715769774573,-2.9687433876231317,16.690000534057614,1.2758634864364584,16.120000839233402,-1.0000000000000047,16.180000305175778,0.06777715769774573
4273,2008-03-14,16.790000915527347,17.569999694824222,16.110000610351562,17.530000686645508,741000.0,-0.03561165636523089,2.5609829850086423,-0.7872333517980771,45.16129953751184,41.36460833272156,1.2377803606769788,1.603638428800103,4.40798215235781,4.228268984364188,24.197362027716686,1.4599990844726598,-0.3107033589880004,-1.4264991760253878,-3.856974594919908,1.0039762428691326,-2.6417368854726497,-0.21126146657812583,2.4788465652967275,57.004873873156036,7.171920883577656,1.2152377094472604,3,0.9449992179870534,1.4149985313415492,5.057498931884762,4.219999313354489,2.629999160766598,4,0.09231680479702109,-1.1562505122271414,17.40999984741211,-2.9687433876231317,16.690000534057614,1.2758634864364584,16.120000839233402,0.09231680479702109
4274,2008-03-17,16.440000534057614,16.680000305175778,15.880000114440918,16.379999160766598,669200.0,-0.02084576309618036,1.9629586459260384,-0.0810829619586934,36.12500098347685,39.61442178023113,1.1506968892958227,1.8549991392349057,4.627837347678099,4.553695067132267,23.43369844334918,0.9100008010864293,-0.49390481842632283,-1.653499603271488,-4.1852121677501835,0.8782129612072076,-2.9193558855108357,-0.38764332103214016,2.536139120834715,40.09664818136196,-7.31323744135355,1.2658562822393478,3,1.1649994850158727,1.7649989128112828,4.979999542236332,4.569999694824222,3.7699985504150426,0,0.10888071472202787,2.5609829850086423,16.790000915527347,-1.1562505122271414,17.40999984741211,-2.9687433876231317,16.690000534057614,0.10888071472202787
4275,2008-03-18,17.420000076293945,17.59000015258789,16.469999313354492,16.850000381469727,863700.0,0.059610675815133574,1.4615407187561569,9.499777481085893,41.533181327357845,39.61528409076547,-0.16487945497402734,0.773688956003916,3.5596020686540975,3.5400402896889602,22.773221962357752,1.149999618530277,-0.6768316204088407,-0.5840001106262207,-3.0757666802960415,1.9077664590436,-1.829883395461131,0.6618831742086897,1.2868483787411762,85.5555443704876,40.361987411856305,1.2458832848349102,3,-0.04000043869018555,0.7849993705749512,3.9574999809265137,3.5900001525878906,3.159999847412106,1,0.13318023448124983,1.9629586459260384,16.440000534057614,2.5609829850086423,16.790000915527347,-1.1562505122271414,17.40999984741211,0.13318023448124983
4276,2008-03-19,17.139999389648438,17.889999389648438,16.680000305175778,17.559999465942386,645200.0,-0.016073518106727636,1.2407392036112537,-0.7368426336148688,31.685664010157055,38.654888939885836,-0.17968528720967925,0.9944112614239558,3.721793328905619,3.7828191552360693,21.50902406205243,1.2099990844726598,-0.9504833255081593,-0.7940007209777846,-3.300979544904692,1.7129781029491227,-2.0474901329412383,0.459488690985669,1.3191011615180521,62.68655370920134,21.477877644485666,1.253489411963454,3,-0.3899998664855957,1.065000057220459,3.907500743865967,3.8700008392333984,3.770000457763672,2,0.10618435003698967,1.4615407187561569,17.420000076293945,1.9629586459260384,16.440000534057614,2.5609829850086423,16.790000915527347,0.10618435003698967
4277,2008-03-20,17.649999618530273,17.709999084472656,16.780000686645508,17.319999694824222,1375200.0,0.02975497357309398,3.1333367241839705,-0.7857139613353104,36.97787779515116,38.39634065523988,-0.8092788568632372,0.4823641056196166,3.104250879598581,3.237386472718441,19.72359637041222,0.9299983978271484,-1.1587371137823297,-0.26700048446655344,-2.776989736887778,2.2429887679546727,-1.5219951106771674,0.9879941417440605,0.581172861077075,88.05970857410456,49.08084063771291,1.254994626210613,3,-0.9000000953674316,0.554999828338623,3.397500514984131,3.4600000381469727,3.1499996185302734,3,0.121813012181204,1.2407392036112537,17.139999389648438,1.4615407187561569,17.420000076293945,1.9629586459260384,16.440000534057614,0.121813012181204
4278,2008-03-24,20.0,20.3799991607666,17.399999618530273,17.690000534057614,1250600.0,0.13314450041134962,-1.062282494705295,7.000000000000086,50.0,40.42689851924688,-3.057540095845905,-1.8017055606055088,0.6405274385041224,0.8555191179096653,17.792022634015918,2.979999542236328,-1.1920022639325047,1.9824998855590827,-0.6951571145220576,4.660156885640221,0.6436713855185126,3.321328385599653,-4.390000343322756,91.55557241557915,54.81045556739705,1.3388285000405695,3,-2.005000591278076,-1.7950005531311035,1.0475001335144043,1.9549999237060547,0.0,0,-0.009500026702880637,3.1333367241839705,17.649999618530273,1.2407392036112537,17.139999389648438,1.4615407187561569,17.420000076293945,-0.009500026702880637
4279,2008-03-25,19.93000030517578,20.51000022888184,19.299999237060547,20.01000022888184,681100.0,-0.0034999847412109375,1.240742735738586,-0.03463200961105915,52.45398569605363,42.450141851156815,-2.6816686962067138,-1.6343548861799633,0.5697898937647281,0.8985097829208541,16.287245658248914,1.2100009918212926,-1.1382845333701894,1.7975001335144043,-1.0047460717229768,4.599746338751787,0.39637703089571374,3.198623236133095,-4.224600658416749,85.64356949829181,48.30076333507853,1.4011231026186912,3,-1.7350001335144043,-1.7250008583068848,1.0674996376037598,2.0249996185302734,-0.3099994659423828,1,-0.02558957456460198,-1.062282494705295,20.0,3.1333367241839705,17.649999618530273,1.2407392036112537,17.139999389648438,-0.02558957456460198
4280,2008-03-26,20.420000076293945,20.420000076293945,19.549999237060547,19.790000915527344,414900.0,0.024586039318369224,1.7619111053251428,-7.874997019764569,57.81893448255698,44.25686264377331,-2.791080636700382,-2.093051063838409,-0.04332555957986983,0.38535347642896767,15.69634546585395,0.8700008392333984,-1.0104202107073377,2.1994998931884773,-0.7775807287645193,5.176580515141474,0.7109595822119772,3.6880402041649774,-4.5224164062500005,97.65012651747506,53.35109348031238,1.4885403109764983,3,-2.2249999046325684,-2.215000629425049,0.07249975204467773,1.239999771118164,0.8099994659423828,2,-0.010284083792197585,1.240742735738586,19.93000030517578,-1.062282494705295,20.0,3.1333367241839705,17.649999618530273,-0.010284083792197585
4281,2008-03-27,20.46999931335449,21.32999992370605,20.11000061035156,20.46999931335449,552900.0,0.0024485424521907273,-2.3888991909633734,0.0,64.87413678268177,46.292231179438566,-2.512740760665938,-2.1285299310912755,-0.2264573423042613,0.31432907333210736,15.275565142657744,1.2199993133544922,-0.6885002029929801,2.1709991455078104,-0.9603222433932537,5.302320534408874,0.6053384510572783,3.7366598399583424,-4.3879189809570285,81.09888451526088,29.98985134184396,1.5656606944505318,3,-1.8649992942810023,-1.9999995231628418,-0.014999389648433947,1.1900005340576207,0.5500011444091832,3,0.005373747632702708,1.7619111053251428,20.420000076293945,1.240742735738586,19.93000030517578,-1.062282494705295,20.0,0.005373747632702708
4282,2008-03-28,19.6200008392334,21.13999938964844,19.399999618530273,20.540000915527344,510900.0,-0.04152410858004074,-1.5588184558078009,-100.0,62.86032680809673,48.25878976505911,-1.4709748586692974,-1.3816610089171384,0.49035945597064057,1.1675257862037043,16.254784673442447,1.7399997711181676,-0.39204883369579235,1.3415006637573228,-1.7471832588962144,4.43018458641086,-0.2028412975694458,2.8858426250840914,-3.2230453313574223,56.48857629296877,0.4486862837902308,1.5443419613267686,3,-1.015000820159912,-1.1500010490417516,0.8274989128112793,2.039999008178711,1.3399982452392578,4,0.06574918211008152,-2.3888991909633734,20.46999931335449,1.7619111053251428,20.420000076293945,1.240742735738586,19.93000030517578,0.06574918211008152
4283,2008-03-31,19.190000534057614,19.51000022888184,19.1200008392334,19.3700008392334,740200.0,-0.02191642644152847,-1.4374985098824817,0.195652489400744,68.0672367039077,51.80792706732921,-0.7428515912680425,-1.051238304540032,0.7704088864931116,1.584843961120857,16.851704728895555,0.5,-0.19410250181818967,0.9405003547668436,-2.0997312705099667,3.980731980043652,-0.5796154578715615,2.4606161674052487,-2.4970623612318334,3.1674083177694365,-56.91871842968816,1.5201158126384042,3,-0.2900009155273402,-0.7200007438659668,0.9524998664855993,2.2049999237060582,0.8299999237060582,0,0.08389779354855009,-1.5588184558078009,19.6200008392334,-2.3888991909633734,20.46999931335449,1.7619111053251428,20.420000076293945,0.08389779354855009
4284,2008-04-01,20.06999969482422,20.270000457763672,19.290000915527344,19.290000915527344,818600.0,0.04585717229162234,-1.5128232716459955,-4.33331920484881,71.58470309864038,55.14698504191615,-1.1776250070331393,-2.029792915398332,-0.24918333958748562,0.7086474069106359,18.25000059319493,1.0799999237060582,-0.05558229088187616,1.8169995307922377,-1.2318661239692084,4.865865185553684,0.29256670341151647,3.341432358172959,-3.098837816945622,42.98639136393615,-22.12984043600447,1.5244328273807226,4,-1.0649995803833043,-1.599999904632572,-0.022499561309814453,1.2300004959106445,-0.8500003814697301,1,-0.003487777572924955,-1.4374985098824817,19.190000534057614,-1.5588184558078009,19.6200008392334,-2.3888991909633734,20.46999931335449,-0.003487777572924955
4285,2008-04-02,20.0,20.540000915527344,19.8799991607666,20.200000762939453,382200.0,-0.003487777572924955,-1.9999913302815924,-0.25641163582299775,69.13295417135143,59.30779505982664,-0.7858007274272545,-2.020044713570705,-0.33117247271151484,0.7916615636179394,19.26897286065904,0.6600017547607422,0.16378504827164164,1.719499874114991,-1.3842529135776829,4.823252661807665,0.16762348026865226,3.2713762679613296,-2.7673078393717567,39.81898304616655,-28.44905484926977,1.5518763938463371,4,-0.9449996948242188,-1.5300002098083532,0.0475001335144043,1.3000001907348633,-0.2199993133544922,2,-0.0189999580383301,-1.5128232716459955,20.06999969482422,-1.4374985098824817,19.190000534057614,-1.5588184558078009,19.6200008392334,-0.0189999580383301
4286,2008-04-03,20.280000686645508,20.76000022888184,19.61000061035156,19.950000762939453,424500.0,0.01400003433227548,-1.2772264513314593,-1.649993324305251,67.47869565187088,62.696774821684386,-0.6409547590046216,-2.309781970158763,-0.7685224842928662,0.5396883867976356,20.247480673782245,1.1499996185302805,0.5310661061851008,1.9305005073547363,-1.2903881969910707,5.151389211700543,0.3200561551818346,3.540944859527638,-2.801470060232596,57.42577623007541,-8.178765186680089,1.610444352172903,4,-0.9150009155273438,-1.810000896453861,-0.23250055313110352,1.0199995040893555,0.1700000762939453,3,0.04684412344307276,-1.9999913302815924,20.0,-1.5128232716459955,20.06999969482422,-1.4374985098824817,19.190000534057614,0.04684412344307276
4287,2008-04-04,20.18000030517578,20.440000534057614,19.799999237060547,20.290000915527344,604500.0,-0.004930985112617692,2.1219587082128037,-0.3333352599485594,72.04161245149152,65.1458428718501,-0.16129454750840821,-2.1374364048862695,-0.7754731526836913,0.6674193215681221,20.487979882616557,0.6400012969970668,0.8070515950747108,1.7150001525878906,-1.597848690917079,5.02784899609286,0.058575730835404016,3.3714245743403772,-2.4703815209252795,64.63413783157627,-1.9731814217536368,1.6564244217524853,4,0.04500007629394531,-1.7100005149841344,-0.13250017166137695,1.119999885559082,0.8299999237060582,4,0.04162537858695914,-1.2772264513314593,20.280000686645508,-1.9999913302815924,20.0,-1.5128232716459955,20.06999969482422,0.04162537858695914
4288,2008-04-07,20.149999618530273,20.739999771118164,20.0,20.350000381469727,480400.0,-0.0014866544198125498,-1.9599990844726562,1.8181786655569427,75.16960394948038,67.6698004555642,-0.12044487313006513,-1.984731478878956,-0.8307987846376648,0.7340395851094463,20.139586800923258,0.7399997711181641,1.2207290136581541,1.542499446868895,-1.8043597687291815,4.889358662466972,-0.13093016093014498,3.215929054667935,-2.2231579659124385,58.50334045669978,-10.984107000711312,1.6734296077990385,4,0.07500076293945312,-1.6799998283386266,-0.36499929428100586,1.1500005722045898,0.6000003814697266,0,0.04019848542317073,2.1219587082128037,20.18000030517578,-1.2772264513314593,20.280000686645508,-1.9999913302815924,20.0,0.04019848542317073
4289,2008-04-08,19.34000015258789,19.979999542236328,19.01000022888184,19.8799991607666,512200.0,-0.040198485423170616,1.6216205766896055,2.699984741269145,63.33333598242908,68.28251173332777,0.6672279381710524,-0.975888711300378,-0.10375721638648372,1.572328502564961,18.98197919314648,1.139999389648434,1.5602209433226797,0.5744999885559068,-2.582830231454185,3.7318302085659987,-1.0041651214491374,2.153165098560951,-1.2089690037047625,18.857138497488638,-46.59027766225849,1.5786651100050455,4,0.8299999237060547,-0.8700003623962438,0.4050002098083496,1.9600000381469727,1.4500007629394531,1,0.035160305057432506,-1.9599990844726562,20.149999618530273,2.1219587082128037,20.18000030517578,-1.2772264513314593,20.280000686645508,0.035160305057432506
4290,2008-04-09,18.81999969482422,19.520000457763672,18.75,19.440000534057614,451100.0,-0.026887303705325438,-1.0263163838688547,1.1481518111014892,61.29032671555017,67.88431061475758,1.0464453784683592,-0.2563847085269053,0.33423673424768907,2.1106966055397187,17.472319477265007,0.7700004577636719,1.592981392717423,-0.0805004119873054,-2.9820894826694406,2.82108865869483,-1.531294947328373,1.3702941233537622,-0.4970304194517148,3.482571485236073,-59.73994503811935,1.4507945353410672,4,1.125,-0.3499999046325719,0.7950000762939453,2.4800004959106445,1.7700004577636719,2,0.021253965197474356,1.6216205766896055,19.34000015258789,-1.9599990844726562,20.149999618530273,2.1219587082128037,20.18000030517578,0.021253965197474356
4291,2008-04-10,19.56999969482422,20.25,18.6200008392334,18.68000030517578,523200.0,0.039851222750352244,-2.2277264744207126,-1.4354809434595033,62.500003104409224,67.8442746476812,0.17361190917147695,-0.8216879568051958,-0.4707580272361298,1.3834522609827928,16.475209808103102,1.6299991607666016,1.6186356501725854,0.525499629974366,-2.194349145645237,3.245348405593969,-0.8344247578354356,1.8854240177841675,-1.0666085805517014,44.811289350331535,-14.638722561577012,1.359924387809801,4,0.12000083923339844,-1.099999904632572,-0.2174997329711914,1.7300004959106445,0.6599998474121094,3,0.01073076111885829,-1.0263163838688547,18.81999969482422,1.6216205766896055,19.34000015258789,-1.9599990844726562,20.149999618530273,0.01073076111885829
4292,2008-04-11,18.59000015258789,19.459999084472656,18.5,19.3799991607666,738100.0,-0.05007662532031176,1.0210531387969233,-0.8876399437653231,38.827255206368555,64.59538781462129,1.108736378389672,0.2648246252275861,0.4581665475047778,2.387765383006208,15.7467201770998,1.0699996948242188,1.5141681492923098,-0.5134999275207512,-3.133417629887056,2.1064177748455535,-1.8234587787039054,0.7964589236624029,2.7399997711181605,4.01786436535948,-49.2489266300608,1.3099588511831526,4,1.0399999618530273,-0.12000036239624379,0.7199997901916504,2.7100000381469727,1.8199996948242188,4,0.10005382437248844,-2.2277264744207126,19.56999969482422,-1.0263163838688547,18.81999969482422,1.6216205766896055,19.34000015258789,0.10005382437248844
4293,2008-04-14,18.34000015258789,19.01000022888184,18.1299991607666,18.549999237060547,365200.0,-0.013448090260784529,-1.7936494480808585,0.2658219596462467,37.75038000039969,60.83601858148343,1.3695017534175555,0.6713195213790861,0.6602258234852556,2.661031736395234,14.739936716139823,0.8800010681152379,1.3194117823246216,-0.84099988937378,-3.2564928876370587,1.5744931088894987,-2.0487463885054176,0.36674660975785756,2.933399772644041,9.905703240062223,-37.64361981166432,1.2077464991316391,4,1.1049995422363281,0.1299996376037562,0.9499998092651367,2.9600000381469727,3.129999160766598,0,0.1455834271581069,1.0210531387969233,18.59000015258789,-2.2277264744207126,19.56999969482422,-1.0263163838688547,18.81999969482422,0.1455834271581069
4294,2008-04-15,18.229999542236328,18.530000686645508,17.760000228881836,18.399999618530273,341500.0,-0.005997852204818077,2.581379050322695,0.80952770208901,32.07855156351113,56.71886273616784,1.3310214120014976,0.9721403489951541,0.6813335908121445,2.801240130361716,13.416484138041064,0.7700004577636719,1.19056363455109,-1.040500450134278,-3.1404001641714316,1.0593992639028755,-2.090450307152853,0.009449406884296963,2.917664352416992,18.87547616694894,-21.413737220867095,1.049949857018576,4,1.0300006866455078,0.2400002479553187,0.7800002098083496,2.8000001907348633,0.350000381469723,1,0.13823370932759427,-1.7936494480808585,18.34000015258789,1.0210531387969233,18.59000015258789,-2.2277264744207126,19.56999969482422,0.13823370932759427
4295,2008-04-16,19.739999771118164,19.93000030517578,18.450000762939453,18.450000762939453,573400.0,0.08283051381232243,-1.2945746978920085,-7.588226054370631,45.17833836416504,54.241045259756085,-0.24556183135555543,-0.3743318007651979,-0.8731541942629093,1.3374008169706002,13.318687204680707,1.7000007629394531,1.0827138992316172,0.35349979400634624,-1.5644190076587918,2.2714185956714843,-0.6054596068262228,1.3124591948389153,1.2044043035888663,79.51806121440669,42.55725047683969,0.9589594008325689,4,-0.48999977111816406,-1.2699999809265172,-1.1349997520446777,0.8850002288818359,-0.8799991607666051,2,0.053191547952571305,2.581379050322695,18.229999542236328,-1.7936494480808585,18.34000015258789,1.0210531387969233,18.59000015258789,0.053191547952571305
4296,2008-04-17,18.959999084472656,19.690000534057614,18.899999618530273,19.690000534057614,329400.0,-0.03951371305417828,1.1643817720540126,-0.5658930316664446,45.599989420575604,51.30308714520987,0.3659937671362563,0.578678949014396,-0.1208645049214283,2.1561423012834453,13.498931705663908,0.8400001525878906,0.8236991848822264,-0.5175008773803711,-2.1359457250788623,1.10094397031812,-1.3267233012296167,0.2917215464688745,1.7933407594848632,55.29948448850976,19.94921450168944,0.8092224238492458,4,0.29000091552734375,-0.3549990653991699,-0.5999994277954102,1.4700007438659668,-0.049999237060546875,3,0.0859705246214979,-1.2945746978920085,19.739999771118164,2.581379050322695,18.229999542236328,-1.7936494480808585,18.34000015258789,0.0859705246214979
4297,2008-04-18,19.799999237060547,19.950000762939453,19.209999084472656,19.36000061035156,453300.0,0.04430380765555042,1.0,-0.6027366479328902,53.855869580786106,48.934894437577164,-0.596283781522601,-0.09696118128248798,-0.9793861203850796,1.3528159062521254,13.754067578667401,0.9900016784667969,0.6165171773337192,0.21499929428100728,-1.1595897201733898,1.5895883087354044,-0.4722952129461895,0.902293801508204,0.7737402299924305,93.15061692697469,51.509923994322165,0.6872945072271981,4,-0.7949991226196289,-1.1949992179870605,-1.5949997901916504,0.6300005912780762,-0.35999870300293324,4,0.02171718796690314,1.1643817720540126,18.959999084472656,-1.2945746978920085,19.739999771118164,2.581379050322695,18.229999542236328,0.02171718796690314
4298,2008-04-21,19.809999465942386,19.8799991607666,19.350000381469727,19.65999984741211,307700.0,0.000505062084200647,2.6551764961228073,0.34090928794985925,48.15340820576818,47.24823579572596,-0.7370987662307193,-0.12851462551975956,-1.0210686371931992,1.3990804956488283,13.858739465542358,0.529998779296875,0.4033946307813423,0.23449954986572763,-1.1306066369746794,1.5996057367061347,-0.4480535435544759,0.9170526432859312,0.594915646820322,93.60724827141145,49.98306065650685,0.6825530934202038,4,-0.8049993515014684,-1.2049994468689,-1.6050000190734899,0.6200003623962367,-0.6599998474121129,0,0.03028775354089497,1.0,19.799999237060547,1.1643817720540126,18.959999084472656,-1.2945746978920085,19.739999771118164,0.03028775354089497
4299,2008-04-22,19.420000076293945,19.86000061035156,19.18000030517578,19.670000076293945,400300.0,-0.01968699647463057,1.158727467590279,-1.6666709052299238,46.05978447486123,45.5559533245383,-0.37387493913955794,0.2332780741316256,-0.6489162042297565,1.8460431539159856,13.82329282527148,0.6800003051757777,0.14118597854096393,-0.12999982833862234,-1.4862485591391277,1.226248902461883,-0.8081241937388732,0.5481245370616286,0.8262201434359113,64.66662089029947,19.711742636988546,0.678124365400252,4,-0.41499996185302734,-0.815000057220459,-1.450000286102295,1.0099997520446777,0.7899990081787109,1,0.10556123733299994,2.6551764961228073,19.809999465942386,1.0,19.799999237060547,1.1643817720540126,18.959999084472656,0.10556123733299994
4300,2008-04-23,20.209999084472656,20.5,19.1299991607666,19.540000915527344,450600.0,0.04067966040551485,1.1920013427734375,-2.67999267578125,49.55526305776309,44.117648874910955,-1.0571365321092863,-0.6042400502582979,-1.4334432495812095,1.1156247810435822,13.956667498400805,1.3700008392333984,-0.1353895637261644,0.6704992294311509,-0.6604042264300709,2.0014026852923728,0.005047501500538232,1.3359509573617636,-2.4499988555908203,81.87494710089037,36.90725934294262,0.665451727930611,4,-1.0799989700317383,-1.3099994659423828,-2.304999351501465,0.2200007438659668,-0.3099994659423828,2,-0.08065310413689897,1.158727467590279,19.420000076293945,2.6551764961228073,19.809999465942386,1.0,19.799999237060547,-0.08065310413689897
4301,2008-04-24,20.57999992370605,20.809999465942386,19.559999465942386,20.26000022888184,543400.0,0.018307810786476697,2.205133221174508,0.4776127900885817,52.45699972233318,45.63206493224036,-1.4179107014843169,-1.017758380834934,-1.795171735348429,0.7447310635464071,13.596604173100596,1.25,-0.24033103098106778,1.0350000381469684,-0.3128950215014683,2.382895097795405,0.36105250832275004,1.7089475679711867,-2.765199699401851,86.30955354426145,42.01898639207,0.6739475298242187,4,-1.2950000762939418,-1.5749998092651367,-2.787500381469723,-0.1500000953674281,-1.1100006103515625,3,-0.08357625460305418,1.1920013427734375,20.209999084472656,1.158727467590279,19.420000076293945,2.6551764961228073,19.809999465942386,-0.08357625460305418
4302,2008-04-25,20.90999984741211,21.09000015258789,20.459999084472656,20.63999938964844,308600.0,0.016034981774996515,1.0,0.8437522351763184,54.50237073928511,47.49339723656096,-1.546881364710302,-1.3135036144585719,-2.14287539609505,0.4050501394954651,13.92118469168684,0.6300010681152344,-0.281916281455878,1.3005000114440932,-0.1794925253022832,2.7804925481904696,0.5605037430709032,2.040496279817283,-2.975391653442383,90.8163156076508,46.3273719160277,0.7399962683731882,4,-1.484999656677246,-1.8549995422363281,-3.4325003623962402,-0.48000001907348633,-2.1599998474121094,4,-0.09564801600166084,2.205133221174508,20.57999992370605,1.1920013427734375,20.209999084472656,1.158727467590279,19.420000076293945,-0.09564801600166084
4303,2008-04-28,20.799999237060547,21.299999237060547,20.51000022888184,20.920000076293945,281600.0,-0.005260670069549334,-1.2571437135048806,-0.44444679919185653,59.431516588261665,50.53261557264435,-1.1747729790007924,-1.1348878146100887,-2.025786666730717,0.4912194105284655,14.555814093924791,0.7899990081787074,-0.39592951789638064,1.1099994659423835,-0.4470557462371403,2.6670546781219073,0.33147185985261984,1.8885270720321472,-2.676067525573732,76.95852615572578,28.019980575905628,0.7785276060897623,4,-0.9249992370605469,-1.4349994659423828,-3.3224997520446777,-0.36999940872192383,-1.7199993133544957,0,-0.06538455542727839,1.0,20.90999984741211,2.205133221174508,20.57999992370605,1.1920013427734375,20.209999084472656,-0.06538455542727839
4304,2008-04-29,20.0,20.81999969482422,19.899999618530273,20.81999969482422,290200.0,-0.03846150319251662,1.2439034602108319,6.833283000874196,57.35660996149628,51.885756861236715,-0.10872939837623008,-0.35879739468343885,-1.215598785576578,1.268241594556251,14.470166530969742,0.9200000762939453,-0.244507838587964,0.3135002136230476,-1.240269710241904,1.8672701374879992,-0.46338474830943,1.0903851755555252,-1.6219828864672863,40.09220316338594,-13.993262744075842,0.7768849619324766,4,0.09999942779541016,-0.4549999237060547,-1.9000005722045898,0.42999982833862305,-4.649999618530273,1,-0.04250001907348633,-1.2571437135048806,20.799999237060547,1.0,20.90999984741211,2.205133221174508,20.57999992370605,-0.04250001907348633
4305,2008-04-30,19.6200008392334,20.299999237060547,19.32999992370605,20.09000015258789,403300.0,-0.0189999580383301,1.1797799042036876,0.5731701076489361,50.32680488171571,52.41095857914117,0.2821264499097502,-0.00919808147565604,-0.8396102747186305,1.6097277010480724,13.99159897625411,0.9699993133544957,-0.05761059440339267,-0.04749898910522532,-1.5944058787864286,1.499407900575978,-0.820952433945827,0.7259544557353763,-1.008225155818458,14.720863787182573,-38.86315155721251,0.7734534448406011,4,0.5949983596801758,-0.07500076293945312,-1.4200010299682617,0.8099989891052246,-4.800001144409178,2,0.030071265035802597,1.2439034602108319,20.0,-1.2571437135048806,20.799999237060547,1.0,20.90999984741211,0.030071265035802597
4306,2008-05-01,21.229999542236328,21.36000061035156,19.26000022888184,19.450000762939453,529700.0,0.08205905372763667,1.0588229794268236,-3.7872369782683686,65.94202765010927,53.75386503128819,-1.086239869569546,-1.6278360681854878,-2.413394644843116,-0.05057026560479727,14.021587541007074,2.1000003814697195,0.23457923121600643,1.5149997711181626,-0.16381544761591726,3.1938149898522425,0.6755921617511227,2.3544073804852026,-2.4031659745297382,93.80947407141672,32.55300011424305,0.8394076093670404,5,-0.9849996566772461,-1.669999122619629,-3.0299997329711914,-0.7999997138977051,-6.529999732971193,3,-0.06264719511934358,1.1797799042036876,19.6200008392334,1.2439034602108319,20.0,-1.2571437135048806,20.799999237060547,-0.06264719511934358
4307,2008-05-02,21.020000457763672,21.68000030517578,20.940000534057614,21.3799991607666,547000.0,-0.009891619830460718,-1.8461608999776,-0.20224660105954362,66.26214199010585,55.76594656288127,-0.7654830661400922,-1.4247260721484665,-2.151143880609254,0.11346527584166921,14.130699462034125,0.7399997711181676,0.33538172373507535,1.2630006790161126,-0.5044845307042678,3.030485888736493,0.3792580741559206,2.1467432838763045,-1.9398501857925865,72.72727989236876,4.7697551590838,0.8837426048601902,5,-0.6150007247924805,-1.3000001907348633,-2.4825005531311035,-0.5900006294250488,-6.690000534057617,4,-0.07373934874662169,1.0588229794268236,21.229999542236328,1.1797799042036876,19.6200008392334,1.2439034602108319,20.0,-0.07373934874662169
4308,2008-05-05,20.959999084472656,21.5,20.71999931335449,21.0,454100.0,-0.0028544896281795795,-1.9999999999999727,0.11111405456096385,66.66666666666666,58.055600139748535,-0.586920145595041,-1.3712340393990985,-2.038510732311522,0.12030071668305098,13.949114443133748,0.7800006866455114,0.501375940940548,1.162499332427977,-0.6784942402770504,3.0034929051330046,0.24200254607546157,2.0829961187804926,-1.6999988555908168,70.24788437999739,-3.7563330380790063,0.9204967863525139,5,-0.5549993515014648,-1.2399988174438477,-2.422499179840088,-0.5299992561340332,-7.099999427795412,0,-0.10543889222351366,-1.8461608999776,21.020000457763672,1.0588229794268236,21.229999542236328,1.1797799042036876,19.6200008392334,-0.10543889222351366
4309,2008-05-06,20.020000457763672,20.809999465942386,19.93000030517578,20.71999931335449,685000.0,-0.04484726468358213,-1.000000000000008,17.499570856379847,51.83727556417617,58.30915708490554,0.499686349528627,-0.3980897081489587,-1.0441123723069268,1.0139013205342131,14.404140049618725,1.029998779296875,0.513192404746011,0.1885006904602058,-1.6420041579245854,2.019005538844997,-0.7267517337321898,1.1037531146526014,-0.4696002197265585,31.40496714552665,-40.170866553293564,0.9152524241923963,5,0.4499998092651367,-0.3000001907348633,-1.33500075340271,0.40999937057495117,-6.200000762939451,1,-0.04695307255565484,-1.9999999999999727,20.959999084472656,-1.8461608999776,21.020000457763672,1.0588229794268236,21.229999542236328,-0.04695307255565484
4310,2008-05-07,19.21999931335449,20.15999984741211,19.100000381469727,20.06999969482422,549400.0,-0.039960096209635476,1.0582500180549872,1.2142882444462118,51.70157273928555,58.2252207534558,1.2789869249478336,0.4568371843483341,-0.23109105400758168,1.76142341217027,14.842350896434406,1.0599994659423828,0.5618185643146063,-0.6315004348754911,-2.4238146356916275,1.1608137659406452,-1.5276575352835593,0.26465666553257705,2.4600009918212926,4.651121528421945,-66.1339211385885,0.896157100408068,5,1.1700010299682653,0.50000095367432,-0.482499361038208,1.2100005149841344,-4.999999046325682,2,-0.2013527091645524,-1.000000000000008,20.020000457763672,-1.9999999999999727,20.959999084472656,-1.8461608999776,21.020000457763672,-0.2013527091645524
4311,2008-05-08,19.780000686645508,19.8799991607666,19.020000457763672,19.270000457763672,587900.0,0.02913638882920866,1.4225411894918105,-0.5999999999999975,49.864140258564994,57.70986181115356,0.6633277347308812,-0.09130608474567836,-0.7790336344286573,1.1623645799261197,14.721926445425462,0.8599987030029297,0.679343748963305,-0.08199911117553782,-1.8698245023045033,1.7058262799534276,-0.9759118067400188,0.8119135843889431,1.8483996200561528,28.571438814977135,-37.75757567956865,0.8939126955644823,5,0.5699996948242188,-0.06000041961669922,-1.017500638961792,0.6499991416931152,-5.140000343322752,3,-0.25075838319712684,1.0582500180549872,19.21999931335449,-1.000000000000008,20.020000457763672,-1.9999999999999727,20.959999084472656,-0.25075838319712684
4312,2008-05-09,20.450000762939453,20.790000915527344,19.3799991607666,19.5,426300.0,0.03387260126569647,-1.3697459865620352,1.8627457580211453,53.990033744856134,57.10525260633073,-0.08804397479491755,-0.6480402048794005,-1.465369717518147,0.469420575054059,14.971007499062178,1.4100017547607422,0.729006497409241,0.4950009346008315,-1.2056057783427754,2.1956076475444384,-0.3553024218709737,1.3453042910726367,1.0740635498046878,57.66131327130347,-5.001671448423437,0.8503033564718041,5,-0.10000038146972656,-0.7300004959106445,-1.532500982284546,-0.020000934600830078,-5.900000572204588,4,-0.2811736302765703,1.4225411894918105,19.780000686645508,1.0582500180549872,19.21999931335449,-1.000000000000008,20.020000457763672,-0.2811736302765703
4313,2008-05-12,21.01000022888184,21.100000381469727,20.34000015258789,20.56999969482422,392500.0,0.027383835943773915,1.4516103230490465,0.46315808494320493,59.70696226616345,57.36640286240486,-0.6874107070872597,-1.0516736706572622,-2.027152893742649,-0.09708697382237474,15.660215319472776,0.7600002288818359,0.7375289471733737,0.9215003967285185,-0.6603477585112003,2.5033485519682372,0.13057631910865908,1.7124244743483779,0.41390152966308236,95.67306942840995,31.889449046806632,0.790924077619859,5,-0.6599998474121129,-1.289999961853031,-1.662500143051151,-0.5800004005432164,-7.0600004196167045,0,-0.31794384733004344,-1.3697459865620352,20.450000762939453,1.4225411894918105,19.780000686645508,1.0582500180549872,19.21999931335449,-0.31794384733004344
4314,2008-05-13,20.75,21.059999465942386,20.440000534057614,21.01000022888184,246600.0,-0.012375070254612597,2.444450920034092,-0.5909088938691853,53.52481022378726,57.7217367893017,-0.34624642546029705,-0.6252587064254413,-1.7794090838559846,0.13965843912169973,16.721110219174975,0.6199989318847727,0.6909492291888917,0.5355001449584975,-0.8062737055998674,1.8772739955168625,-0.13538678032068674,1.2063870702376818,0.5777457065136709,83.17305796597768,20.782378346369384,0.6708869252791831,5,-0.39999961853027344,-1.0299997329711914,-1.4024999141693115,-0.9950003623962402,-5.840000152587891,1,-0.33204820931675927,1.4516103230490465,21.01000022888184,-1.3697459865620352,20.450000762939453,1.4225411894918105,19.780000686645508,-0.33204820931675927
4315,2008-05-14,20.790000915527344,21.46999931335449,20.5,20.850000381469727,465500.0,0.0019277549651732784,-2.0312417112458725,0.23076697355389775,51.432476084632164,56.10956439313759,-0.22666577822016265,-0.6140452694540031,-1.8137234730453002,0.07751691908237035,16.8795135248424,0.9699993133544886,0.6053801101994303,0.5230010032653816,-0.822762101289797,1.8687641078205601,-0.14988054901220949,1.1958825555429726,-1.7700004577636719,72.24495038944974,12.347794244691507,0.6728815522775901,5,-0.4400005340576172,-1.0700006484985352,-1.470000982284546,-1.1150012016296387,-6.110000610351564,2,-0.33525737920951537,2.444450920034092,20.75,1.4516103230490465,21.01000022888184,-1.3697459865620352,20.450000762939453,-0.33525737920951537
4316,2008-05-15,20.59000015258789,20.850000381469727,20.280000686645508,20.729999542236328,501800.0,-0.009620045893796947,1.9999899613512022,2.3333439298089456,47.77778013252893,54.055746408962364,-0.1419205265608845,-0.3011055031769345,-1.5925120727546869,0.24249297092393363,16.96337194242738,0.5699996948242188,0.5909183423563107,0.24150018692016673,-0.960765647754215,1.4437660215945485,-0.3596327304170259,0.8426331042573594,-1.520999717712403,57.8947800708549,1.8298436536660603,0.6011329173371911,5,-0.3299999237060547,-0.869999885559082,-1.382500410079956,-1.3050007820129395,-5.670000076293945,3,-0.3093734744221679,-2.0312417112458725,20.790000915527344,2.444450920034092,20.75,1.4516103230490465,21.01000022888184,-0.3093734744221679
4317,2008-05-16,20.229999542236328,20.690000534057614,19.81999969482422,20.690000534057614,784800.0,-0.017484245152194156,2.7826041886944655,3.285735694822863,46.17449908421674,51.778838899801265,0.10530793449002829,0.09777433258616242,-1.1818417268238903,0.5485737322582196,16.69585371060397,0.8700008392333949,0.6718207311503548,-0.14000043869018697,-1.3160597989686522,1.0360589215882783,-0.7280301188294196,0.44802924144904566,-1.1129791297912597,24.848481345548127,-27.393212343203256,0.588029680139233,5,0.015000343322753906,-0.5099992752075195,-1.1499993801116943,-1.4699997901916504,-5.179999351501463,4,-0.2763222602770077,1.9999899613512022,20.59000015258789,-2.0312417112458725,20.790000915527344,2.444450920034092,20.75,-0.2763222602770077
4318,2008-05-19,20.40999984741211,20.96999931335449,20.049999237060547,20.209999084472656,571800.0,0.008897692004390612,-2.5384587169423622,-0.4347833298088957,53.00146220713967,51.90819297124166,-0.17982483322158416,-0.03686055516131148,-1.2896603102873385,0.31036270321217785,16.499035353449372,0.9200000762939418,0.47389048548669166,0.009999847412110796,-1.136142293071753,1.1561419878959747,-0.5630712228298229,0.5830709176540445,-1.245919856948852,35.757593272259705,-17.27650325910266,0.5730710702419323,5,-0.16499996185302734,-0.6899995803833008,-1.3599998950958252,-1.7350001335144043,-5.22999954223633,0,-0.28711414505082733,2.7826041886944655,20.229999542236328,1.9999899613512022,20.59000015258789,-2.0312417112458725,20.790000915527344,-0.28711414505082733
4319,2008-05-20,21.46999931335449,21.479999542236328,20.26000022888184,20.26000022888184,618400.0,0.051935300042482924,-1.0165293164435705,6.04997234355029,62.31689712307902,53.08767345832982,-1.131501157407218,-0.9859550829955062,-2.2275661001781693,-0.8080227610136106,16.622637088424607,1.2199993133544886,0.3038575188302346,0.9674993515014627,-0.1762868279950176,2.111285530997943,0.39560626175322255,1.5393924412497029,-2.2598009364334075,99.39757651800815,39.802084574494486,0.5718930897482393,5,-1.2199993133544886,-1.74999904632568,-2.512499570846554,-2.8549990653991664,-6.919999122619624,1,-0.35025615950587674,-2.5384587169423622,20.40999984741211,2.7826041886944655,20.229999542236328,1.9999899613512022,20.59000015258789,-0.35025615950587674
4320,2008-05-21,18.57999992370605,19.21999931335449,18.010000228881836,19.049999237060547,2902200.0,-0.13460640345017794,1.9876540302774308,-0.38842947848951004,34.92605934304338,51.42788668993853,1.8530334433620261,1.8716269023148087,0.7553964852786699,2.0146552480322732,16.05161530276505,3.4599990844726527,0.052045165213694844,-1.8410000801086461,-3.269416736567706,-0.4125834236495862,-2.555208408338178,-1.1267917518791144,2.899999618530277,16.426507424094826,-37.23665821200461,0.7142083282295307,5,1.164999961853031,1.2650003433227575,0.28500008583069203,0.03500032424927113,-3.819999694824215,2,-0.1975242245082801,-1.0165293164435705,21.46999931335449,-2.5384587169423622,20.40999984741211,2.7826041886944655,20.229999542236328,-0.1975242245082801
4321,2008-05-22,18.86000061035156,19.13999938964844,18.43000030517578,18.57999992370605,799600.0,0.015070004725256103,-1.4482730271271473,-0.595747012154288,37.81039069627661,49.630148573429686,1.5967187555067142,1.5348539898952893,0.5551537214097628,1.6633281035886007,15.22547051013331,0.7099990844726598,0.018087822119607466,-1.4749994277954137,-3.0614748616859337,0.11147600609510633,-2.2682371447406737,-0.6817617108501537,2.619998931884769,24.495693074014383,-25.650727961617847,0.7932377169452599,5,0.8849992752075231,0.9849996566772496,-7.152557337519738e-07,-0.24500036239623668,-4.420001029968258,3,-0.22163309490464866,1.9876540302774308,18.57999992370605,-1.0165293164435705,21.46999931335449,-2.5384587169423622,20.40999984741211,-0.22163309490464866
4322,2008-05-23,18.90999984741211,19.09000015258789,18.540000915527344,18.81999969482422,382400.0,0.0026510729290807333,1.4444369092527445,0.32142832814490363,38.41808640179314,47.264717921833,1.4586949040855934,1.399068217104034,0.5639265571640095,1.5460398441732615,14.155180375384141,0.5499992370605469,0.047512264778326596,-1.3250001907348619,-3.008061073959592,0.35806069248986816,-2.166530632347225,-0.4834697491224986,2.5005997085571288,25.93659356261464,-20.77208086133934,0.8415304416123647,5,0.8350000381469727,0.9350004196166992,0.01750016212463379,-0.39499998092651367,-5.039999961853027,4,-0.2109994607781135,-1.4482730271271473,18.86000061035156,1.9876540302774308,18.57999992370605,-1.0165293164435705,21.46999931335449,-0.2109994607781135
4323,2008-05-27,19.440000534057614,19.46999931335449,18.76000022888184,19.0,405000.0,0.028027535215344512,1.840007171658229,4.888886534141443,46.563983265058255,46.49129270419643,0.7627843417374898,0.8031327738541414,0.12005582709067752,0.9605695520478292,12.752622921967241,0.7099990844726491,0.06883836929693743,-0.7269995689392132,-2.423783926553824,0.9697847886753976,-1.5753917477465187,0.1213926098680922,1.9025870353698764,41.2103915891954,-7.127003925546084,0.848392178807306,5,0.3049993515014684,0.40499973297119496,-0.6350004673004115,-0.9700007438659668,-4.940000534057614,1,-0.22582305672429148,1.4444369092527445,18.90999984741211,-1.4482730271271473,18.86000061035156,1.9876540302774308,18.57999992370605,-0.22582305672429148
4324,2008-05-28,19.149999618530273,19.61000061035156,18.920000076293945,19.479999542236328,363300.0,-0.014917742158457092,1.3389766948673265,-0.7499989162805073,49.55864023671317,46.28308872109432,0.8962026073432483,1.0816452396589717,0.5058759610208554,1.1934900526407901,11.957044535503899,0.6900005340576136,-0.010169772345570038,-0.9745004653930671,-2.7304462990347,0.7814453682485656,-1.8524733822138835,-0.09652754857225077,2.1259362040863046,71.24994486571688,16.668309900332837,0.8779729168208156,5,0.5950002670288086,0.6950006484985352,-0.3449995517730713,-0.6799998283386266,-4.719999313354494,2,-0.20731067323432062,1.840007171658229,19.440000534057614,1.4444369092527445,18.90999984741211,-1.4482730271271473,18.86000061035156,-0.20731067323432062
4325,2008-05-29,20.209999084472656,20.489999771118164,19.040000915527344,19.13999938964844,771500.0,0.05535245363225427,-1.2834688004998167,-3.2424240672773927,52.55040501168732,46.81338037433414,-0.2846569693831782,0.07179422238815292,-0.47560456331974876,0.09844069944898948,11.862803126620594,1.4499988555908203,-0.1740423264594284,0.055999088287354226,-1.6840116863604138,1.7960098629351222,-0.814006299036528,0.9260044756112364,1.0006180262692261,86.40773013417183,27.357188374647784,0.8700053873238837,5,-0.4649991989135742,-0.36499881744384766,-1.404999017715454,-1.7399992942810094,-6.85999870300293,3,-0.28005933449479314,1.3389766948673265,19.149999618530273,1.840007171658229,19.440000534057614,1.4444369092527445,18.90999984741211,-0.28005933449479314
4326,2008-05-30,19.899999618530273,20.299999237060547,19.6299991607666,20.299999237060547,515600.0,-0.01533891538770804,2.350003576282097,-0.3738315258080399,46.59231081031575,46.859803899456246,-0.09256086979262079,0.292016395453075,-0.08004284612787771,0.35909677630900916,10.950405676412217,0.6700000762939453,-0.2716151113441434,-0.18750038146972514,-1.8544910065419131,1.4794902436024628,-1.0209956940058191,0.6459949310663688,1.2466051545744072,69.74356416177847,10.082835761174252,0.8334953125360935,5,-0.1549997329711914,-0.054999351501464844,-0.8849997520446777,-1.4299998283386266,-5.099999427795408,4,-0.2582914315667738,-1.2834688004998167,20.209999084472656,1.3389766948673265,19.149999618530273,1.840007171658229,19.440000534057614,-0.2582914315667738
4327,2008-06-02,19.46999931335449,19.88999938964844,19.11000061035156,19.8799991607666,354100.0,-0.021608055950683602,2.6278987242951417,1.025000596047025,40.302264219111485,45.44878190078645,0.24395012358569446,0.6323620882770555,0.4158458303131276,0.7401054043867674,9.591594711511988,0.7899990081787145,-0.37215459312656307,-0.5400006294250517,-2.1681218651325445,1.0881206062824411,-1.3540612472787998,0.2740599884286965,1.613873368865736,41.04042036651941,-13.483978900435858,0.8140606178537472,6,0.2750005722045934,0.37500095367431996,-0.32499933242797496,-0.9999995231628418,-4.769999504089354,0,-0.2583461689965807,2.350003576282097,19.899999618530273,-1.2834688004998167,20.209999084472656,1.3389766948673265,19.149999618530273,-0.2583461689965807
4328,2008-06-03,18.75,19.59000015258789,18.520000457763672,19.59000015258789,518300.0,-0.03697993522067777,1.5476178582295266,2.0487816224564623,38.09524025776449,42.75748669352929,0.7864155429758384,1.2419816937467019,1.1189664086088627,1.3909407832815859,8.54852891398999,1.0699996948242188,-0.45336305537223254,-1.1494999885559096,-2.8058813195674297,0.5068813424556105,-1.9776906540616714,-0.3213093230501478,2.272395233153457,11.675107736189387,-37.60506687390704,0.8281906655057604,6,0.5,1.0950002670288086,0.49000024795532227,-0.28000020980835316,-4.1800003051757795,1,-0.26026667277018234,2.6278987242951417,19.46999931335449,2.350003576282097,19.899999618530273,-1.2834688004998167,20.209999084472656,-0.26026667277018234
4329,2008-06-04,19.07999992370605,19.299999237060547,18.6200008392334,18.63999938964844,511700.0,0.017599995930989376,-1.8333406183813683,-0.5238100644411158,40.16109961605005,43.33915783497448,0.09134778135573995,0.8832322859080968,0.7778310194750269,0.9811780062504987,8.281113630766487,0.6799983978271484,-0.493212128849418,-0.7725000381469762,-2.4673824736410417,0.9223823973470893,-1.619941255894009,0.07494117960005653,1.8821474093619734,28.426378737605678,-17.207455383938576,0.8474412177470331,6,0.3800001144409215,0.7650003433227575,0.5399999618530309,-0.6100001335144043,-3.9999999999999964,2,-0.24004192568237936,1.5476178582295266,18.75,2.6278987242951417,19.46999931335449,2.350003576282097,19.899999618530273,-0.24004192568237936
4330,2008-06-05,15.350000381469727,17.600000381469727,14.850000381469727,17.309999465942386,5741700.0,-0.19549263926369131,1.1653535502203212,-4.454537967028998,28.559737865976416,42.31130752049667,3.7045630130099134,4.5412687794432145,4.437326012581366,4.616260035341803,9.618127224532408,4.229999542236325,-0.712957735248164,-4.308999633789064,-6.9355273214829225,-1.6824719460952053,-5.622263477635993,-2.9957357899421346,5.553104009514573,9.17431385305853,-33.46655509508311,1.3132638438469284,6,2.3199996948242188,2.9149999618530273,4.472499370574951,3.1199994087219203,-0.3200006484985334,3,-0.059934856901017186,-1.8333406183813683,19.07999992370605,1.5476178582295266,18.75,2.6278987242951417,19.46999931335449,-0.059934856901017186
4331,2008-06-06,14.81999969482422,15.260000228881836,14.359999656677244,15.220000267028807,1668400.0,-0.034527731170959086,2.7499985098854274,0.20408201992206895,28.167876860704098,41.17239534926456,4.024435583345978,4.933572856745263,4.887597973281826,5.04330587218419,11.175285373105684,0.9900007247924822,-1.148590569099536,-4.591000270843503,-7.991922096166549,-1.1900784455204576,-6.291461183505026,-2.8905393581819805,5.8409805357794955,8.318265105951898,-35.062419170746,1.700460912661523,6,2.6050000190734846,3.200000286102293,5.059999942779539,3.6500000953674263,0.6800003051757795,4,-0.09919023911099545,1.1653535502203212,15.350000381469727,-1.8333406183813683,19.07999992370605,1.5476178582295266,18.75,-0.09919023911099545
4332,2008-06-09,14.699999809265135,15.0600004196167,14.510000228881836,14.960000038146973,1018800.0,-0.008097158436581764,1.3913000211466457,0.6499996423726532,26.84509117954825,38.98140733976344,3.893933322160011,4.849337960185865,4.952233073869374,5.064835105201345,12.05788267175521,0.5500001907348633,-1.1179471785356654,-4.423500108718875,-8.381188250014853,-0.46581196742289777,-6.402344179366862,-2.444656038070887,5.582921586902993,6.500958324071629,-36.28069927102713,1.9788440706479886,6,2.72499990463257,3.3200001716613787,5.202500343322756,3.785000324249266,1.9499998092651385,0,0.006802747127023778,2.7499985098854274,14.81999969482422,1.1653535502203212,15.350000381469727,-1.8333406183813683,19.07999992370605,0.006802747127023778
4333,2008-06-10,14.329999923706055,14.739999771118164,14.09000015258789,14.720000267028807,762700.0,-0.02517006056869986,2.023258599161209,1.499999999999983,19.329897920793243,35.622658193550116,3.8698027027741517,4.946857351416192,5.275289557439937,5.328742300814852,12.816278006273546,0.6499996185302734,-1.15814899874875,-4.459499979019164,-8.850598434833316,-0.06840152320501147,-6.65504920692624,-2.2639507511120875,5.59754616809262,4.606522328064022,-29.732462368667804,2.195549227907076,6,2.9600000381469727,3.4650001525878906,5.732500076293945,4.315000057220459,2.9799995422363317,1,0.025819950281157356,1.3913000211466457,14.699999809265135,2.7499985098854274,14.81999969482422,1.1653535502203212,15.350000381469727,0.025819950281157356
4334,2008-06-11,13.859999656677244,14.5,13.829999923706055,14.300000190734865,502400.0,-0.032798344000776414,-1.6800003051757812,1.1282055044076975,24.403470009064023,32.49522097103642,3.9230544180671796,5.137618192080209,5.6635477635449,5.69043649629476,13.656865262119283,0.6700000762939453,-1.2362618956353266,-4.585000228881837,-9.390065508879337,0.22006505111566277,-6.987532868880587,-2.182467588883087,5.6005427599845685,0.7957487885554577,-34.32980915240476,2.4025326399987494,6,3.2049999237060565,3.795000076293947,6.202500343322756,4.785000324249269,3.1500005722045916,2,0.05122655524777908,2.023258599161209,14.329999923706055,1.3913000211466457,14.699999809265135,2.7499985098854274,14.81999969482422,0.05122655524777908
4335,2008-06-12,13.81999969482422,14.350000381469727,13.75,14.0,653300.0,-0.002886000205184258,-2.750005960470162,0.4090911061308106,21.93763267012254,29.75581228879273,3.309321148295398,4.878808659527833,5.621912161840411,5.6164871066783295,14.23166911405161,0.6000003814697266,-1.469935163606177,-4.276500129699704,-9.36795116311359,0.8149509037141822,-6.822225646406649,-1.7307746129927608,5.077488472542017,4.63574067641405,-30.51937647578543,2.5457255167069435,6,2.9999999999999982,3.7950000762939435,6.275000572204588,4.825000286102293,4.450000762939451,3,0.09117223275726416,-1.6800003051757812,13.859999656677244,2.023258599161209,14.329999923706055,1.3913000211466457,14.699999809265135,0.09117223275726416
4336,2008-06-13,14.220000267028807,14.25,13.869999885559082,13.979999542236328,328300.0,0.02894360210111957,1.5333324856233688,-1.3333350993938913,24.866028192163768,28.040674952465206,2.2561388467827275,4.19204311891219,5.134214279155406,5.100991913995108,15.075647532124373,0.4300003051757795,-1.7335641121006304,-3.557999563217164,-8.787762760592424,1.6717636341580935,-6.172881161904792,-0.9431179645295362,4.059789320253481,35.877871486966924,-0.425013524074771,2.614881598687629,6,2.4499998092651385,3.3949995040893572,5.835000038146974,4.424999713897707,5.039999961853033,4,0.05696198669000663,-2.750005960470162,13.81999969482422,-1.6800003051757812,13.859999656677244,2.023258599161209,14.329999923706055,0.05696198669000663
4337,2008-06-16,14.640000343322756,14.6899995803833,14.09000015258789,14.1899995803833,445500.0,0.02953586978952316,1.1818191276122043,1.8749975164806558,23.96963095597779,26.47116280782224,1.2057497736217915,3.511835343313207,4.632813005804271,4.593911137988838,16.26847290395237,0.5999994277954102,-2.1342459008305497,-2.8584995269775373,-8.133801331625621,2.4168022776705467,-5.4961504293015775,-0.2208486246534953,3.0962144934856592,89.89904536215568,51.97728160281869,2.6376509023240415,6,1.8849992752075178,2.9749994277954084,5.394999980926512,4.004999637603758,4.140000343322752,0,0.058743144570313266,1.5333324856233688,14.220000267028807,-2.750005960470162,13.81999969482422,-1.6800003051757812,13.859999656677244,0.058743144570313266
4338,2008-06-17,14.550000190734865,14.760000228881836,14.18000030517578,14.720000267028807,413200.0,-0.006147551262110418,3.6399993896484517,-0.37777730682828714,24.501110417412264,24.731164007973597,0.7122248532347921,3.3100154905000228,4.639654995121324,4.607398545446996,17.252907453794034,0.5799999237060565,-2.496588074889388,-2.6554996967315656,-7.900781924108026,2.5897825306448947,-5.278140810419794,-0.03285858304333544,2.7078688656565415,79.20792172696234,43.62231016633843,2.6226411136882297,6,1.1249999999999982,3.064999580383299,5.4850001335144025,4.094999790191649,4.429999351501463,1,0.14432985568843115,1.1818191276122043,14.640000343322756,1.5333324856233688,14.220000267028807,-2.750005960470162,13.81999969482422,0.14432985568843115
4339,2008-06-18,13.949999809265135,14.619999885559082,13.899999618530273,14.550000190734865,521400.0,-0.041237139079338125,-1.0571413779761418,3.529412424687907,13.434585465313347,23.050591519011032,0.5677090328754666,3.4970454864378606,5.173923314155738,5.133326640020529,17.92081443723945,0.7200002670288086,-2.8225918484599344,-2.8795001029968272,-7.911429472253529,2.1524292662598743,-5.395464787625178,-0.36353541836847647,2.8869249603593037,19.8019568259458,-8.968553194635604,2.5159646846283508,6,0.555000305175783,3.664999961853029,6.085000514984133,4.695000171661379,5.050000190734865,2,0.24086019373603507,3.6399993896484517,14.550000190734865,1.1818191276122043,14.640000343322756,1.5333324856233688,14.220000267028807,0.24086019373603507
4340,2008-06-19,14.90999984741211,14.920000076293945,13.899999618530273,13.960000038146973,540300.0,0.06881720797654589,1.103093148392666,-1.5833320087865044,22.909884724499975,22.466370170543907,-0.5154766271291056,2.3694856059313594,4.174754978885929,4.108395809344309,19.103042539382574,1.0200004577636719,-3.081790749788233,-1.7360000610351562,-6.766816103922853,3.2948159818525404,-4.251408082479003,0.7794079604086921,1.5564939498573978,99.04759742235503,72.34273242816424,2.5154080214438483,6,-0.5049996376037598,2.7049999237060547,5.125000476837158,3.7350001335144043,3.9099998474121094,3,0.14084509744875806,-1.0571413779761418,13.949999809265135,3.6399993896484517,14.550000190734865,1.1818191276122043,14.640000343322756,0.14084509744875806
4341,2008-06-20,14.68000030517578,15.460000038146973,14.350000381469727,14.84000015258789,1373600.0,-0.015425858121403735,-1.707317243368472,-0.16842092582721413,23.418430152619635,22.085630056440728,-0.3435526601633505,2.392961973207173,4.337927602961935,4.281367547856741,20.125690038495325,1.109999656677246,-3.42860393361833,-1.7569995880126985,-6.747685818160866,3.233686642135469,-4.252342703086784,0.7383435270613852,1.4605142364213872,50.00003056647616,24.071309980773755,2.495343115074084,6,-0.07500028610229315,2.9349994659423846,5.355000019073488,3.964999675750734,5.170000076293947,4,0.2445504140297703,1.103093148392666,14.90999984741211,-1.0571413779761418,13.949999809265135,3.6399993896484517,14.550000190734865,0.2445504140297703
4342,2008-06-23,14.920000076293945,15.029999732971193,14.489999771118164,14.760000228881836,559900.0,0.01634875791068935,1.8421113392126476,-0.9999999999999889,27.549826404455814,22.998955443514348,-0.61358899544663,1.9380812601174355,4.0641050536248144,3.9932998519517824,21.20360267919353,0.5399999618530291,-3.293463762911646,-1.3174998283386223,-6.209976603728133,3.5749769470508888,-3.763738216033378,1.1287385593561332,0.9336527203115619,65.38462714095242,36.097517089475176,2.446238387694756,6,-0.315000057220459,2.6949996948242188,5.070000171661377,3.7249999046325684,5.200000762939453,0,0.29088472723828085,-1.707317243368472,14.68000030517578,1.103093148392666,14.90999984741211,-1.0571413779761418,13.949999809265135,0.29088472723828085
4343,2008-06-24,15.050000190734865,15.149999618530273,14.5600004196167,14.779999732971193,340600.0,0.008713144354970392,1.5106385569060514,1.6875044703526214,25.810328280310202,23.15527302920837,-0.7048377460774233,1.5413563690400434,3.9091549015098987,3.8190125237366015,22.64843652141388,0.5899991989135742,-3.101589321217787,-0.9679996967315656,-5.644662989418114,3.7086635959549827,-3.30633134307484,1.3703319496117086,0.5512142702779812,73.71796556869857,42.49108356983717,2.338331646343274,6,-0.44500017166137873,2.564999580383299,4.93249988555908,3.5949997901916486,6.839999198913576,1,0.24784056137134924,1.8421113392126476,14.920000076293945,-1.707317243368472,14.68000030517578,1.103093148392666,14.90999984741211,0.24784056137134924
4344,2008-06-25,15.18000030517578,15.25,14.609999656677244,15.06999969482422,389100.0,0.008637881248728885,4.1200027465820455,0.40740897723899844,48.20295957510897,26.073642685317974,-0.7016955507848159,1.1580583430293938,3.758747137351831,3.6258709671097744,24.25963229126599,0.6400003433227557,-2.871378179891625,-0.6394996166229259,-5.087867244715698,3.808868011469844,-2.86368343066931,1.5846841974234582,0.1990684205155251,82.05130399644439,46.05064742517578,2.224183814046385,6,-0.5150003433227521,2.4349994659423846,4.802499771118166,3.464999675750734,6.500000000000002,2,0.2503293254720753,1.5106385569060514,15.050000190734865,1.8421113392126476,14.920000076293945,-1.707317243368472,14.68000030517578,0.2503293254720753
4345,2008-06-26,14.550000190734865,15.0,14.5,14.960000038146973,238000.0,-0.0415019829891643,1.0408172798081752,-3.7272506588987033,47.204974585472605,28.555747840130067,0.04776819216075978,1.414822743627571,4.311918915936305,4.202635947658761,25.648774177290136,0.6800003051757795,-2.5283807964528684,-0.9864997863769513,-4.95283831880146,2.979838746047557,-2.9696690525892055,0.9966694798353029,0.6999998092651349,18.018006407662547,-20.5967927946349,1.9831692662122538,6,0.129999637603758,2.569999694824217,5.434999942779539,4.094999790191649,7.060000419616694,3,0.30584190728044125,4.1200027465820455,15.18000030517578,1.5106385569060514,15.050000190734865,1.8421113392126476,14.920000076293945,0.30584190728044125
4346,2008-06-27,14.760000228881836,14.869999885559082,14.1899995803833,14.489999771118164,560900.0,0.01443299212330551,1.7755127461551337,-0.6585379469477787,50.60976023430922,31.515762204389112,-0.08669427556744402,0.8432359479353533,4.051092327462531,3.953334194224844,27.20326078319946,0.6800003051757812,-2.2800885414869914,-0.5194997787475586,-3.9212977393495905,2.8822981818544733,-2.2203987590485745,1.1813992015534573,0.48999977111816406,53.77362479768168,10.638249921708521,1.700898980301016,6,-0.08000040054321289,2.359999656677246,5.034999847412109,3.8849997520446777,6.969999313354492,4,0.275067710229294,1.0408172798081752,14.550000190734865,4.1200027465820455,15.18000030517578,1.5106385569060514,15.050000190734865,0.275067710229294
4347,2008-06-30,14.4399995803833,14.829999923706055,14.390000343322756,14.760000228881836,516400.0,-0.02168026040218951,-1.0952404740225479,-1.1851855776430862,51.12935950904003,34.47445654790331,0.22568607118586392,0.8085340916205972,4.2884201981345065,4.231773340500432,29.34329526084005,0.439999580383299,-2.0012833633391587,-0.5880004405975345,-3.3732065145370953,2.1972056333420262,-1.980603477567314,0.804602596372245,0.6300004196166995,23.58489632394684,-23.4151841040439,1.3926030369697804,6,0.24000024795532227,2.6800003051757812,5.3550004959106445,4.205000400543213,7.960000038146973,0,0.3746538059762756,1.7755127461551337,14.760000228881836,1.0408172798081752,14.550000190734865,4.1200027465820455,15.18000030517578,0.3746538059762756
4348,2008-07-01,13.869999885559082,14.43000030517578,13.8100004196167,14.350000381469727,655300.0,-0.03947366422354759,-1.0666682561253706,1.4999985098869004,50.10060589965431,38.54845881838564,0.7700643691818136,1.0479184225117066,4.767096748701043,4.75008821870604,31.35444618429314,0.6299991607666016,-1.7747779574718159,-0.9140001296997067,-3.1213792170215804,1.293378957622167,-2.0176896733606444,0.18968941396123107,1.041600114440918,4.166630793490376,-46.66714942012459,1.103689543660937,7,0.7650003433227539,3.25,5.925000190734863,4.910000324249268,6.369999885559082,1,0.45061290592955094,-1.0952404740225479,14.4399995803833,1.7755127461551337,14.760000228881836,1.0408172798081752,14.550000190734865,0.45061290592955094
4349,2008-07-02,14.5,14.539999961853027,13.770000457763672,13.81999969482422,545500.0,0.045421782237853536,1.0263138742003568,-1.4166658388252298,56.11510914765548,42.23792819873625,0.25287932728754114,0.06029459561361605,4.0637840305229815,4.080962613294176,33.41720967532201,0.7699995040893555,-1.5483921481991043,-0.05500001907348562,-0.9400456494373799,0.8300456112904087,-0.49752283425543276,0.3875227961084615,0.3299999237060547,59.349578367246934,2.561676940180824,0.44252281518194675,7,0.11500024795532227,2.619999885559082,5.295000076293945,4.28000020980835,7.120000839233398,2,0.5096551303205821,-1.0666682561253706,13.869999885559082,-1.0952404740225479,14.4399995803833,1.7755127461551337,14.760000228881836,0.5096551303205821
4350,2008-07-03,14.43000030517578,14.5600004196167,13.75,14.510000228881836,238400.0,-0.004827565160291036,7.999989403636672,-0.11764689382804991,52.0076483578842,45.414507999321195,0.2767320664693216,0.06096178090674442,4.032678246272239,4.118217761277174,33.16749279119094,0.8100004196166992,-1.3204015236658968,-0.07899971008300888,-0.8818868349307749,0.7238874147647572,-0.480443272506891,0.32244385234087325,0.27039962768554915,60.71431916587533,1.2285046324975397,0.4014435624238826,7,0.06999969482422053,2.6899995803833026,5.364999771118166,4.34999990463257,8.399999618530272,3,0.5024254917998552,1.0263138742003568,14.5,-1.0666682561253706,13.869999885559082,-1.0952404740225479,14.4399995803833,0.5024254917998552
4351,2008-07-07,13.350000381469727,14.56999969482422,13.289999961853027,14.539999961853027,704400.0,-0.07484406797404408,1.0480011352547693,14.875008940704912,39.04923695534715,46.69222028275357,1.2831704137296178,1.0805887501245408,4.985010363612663,5.158062216911567,32.818814825870746,1.2799997329711932,-0.9580480892290382,-1.0854996681213382,-2.025879904071882,-0.14511943217079448,-1.555689786096611,-0.6153095501460655,1.2363515594482433,3.8961312404516453,-49.6051801179591,0.4701901179752723,7,0.9199995994567871,3.4449992179870605,6.444999694824219,5.429999828338623,9.45999908447266,0,0.6187265912251962,7.999989403636672,14.43000030517578,1.0263138742003568,14.5,-1.0666682561253706,13.869999885559082,0.6187265912251962
4352,2008-07-08,14.800000190734865,14.880000114440918,13.399999618530273,13.399999618530273,705800.0,0.10861421481888422,-1.1142855585838487,-1.176471483925775,51.72413793103448,49.571532466167376,-0.20745788014694888,-0.3810729635538994,3.410921127343359,3.6610814983012165,32.280265286904,1.5299997329711914,-0.6986862611707814,0.35950012207031357,-0.5878392457884996,1.3068394899291267,-0.114169561859093,0.8331698059997201,-1.5100002288818377,94.96855874033442,42.87166656809558,0.473669683929407,7,-0.5300002098083514,1.7899994850158674,4.99499988555908,4.274999618530272,7.109999656677244,1,0.4682431933912947,1.0480011352547693,13.350000381469727,7.999989403636672,14.43000030517578,1.0263138742003568,14.5,0.4682431933912947
4353,2008-07-09,14.699999809265135,15.470000267028807,14.5,14.859999656677244,521600.0,-0.006756782444660603,-2.464289971764417,-0.11428555858384858,55.55555555555556,50.38848757510589,-0.18140257326769493,-0.2655465658249785,3.3866578044630504,3.726135570694785,31.219023051621008,0.9700002670288068,-0.42709300845939246,0.24099974632263077,-0.7116896610170773,1.1936891536623389,-0.23534495734722327,0.7173444499924848,-1.4099998474121076,64.67888302879918,8.14590060974355,0.4763447036698536,7,-0.319999694824217,1.740000247955324,5.09500026702881,4.480000495910646,8.099999427795415,2,0.5238095176308759,-1.1142855585838487,14.800000190734865,1.0480011352547693,13.350000381469727,7.999989403636672,14.43000030517578,0.5238095176308759
4354,2008-07-10,14.56999969482422,15.050000190734865,14.3100004196167,14.649999618530273,382100.0,-0.008843545314808576,-1.4666721767989581,0.4999999999999889,47.128377126637325,50.379976746346415,-0.16430958792665784,-0.08393092114600442,3.4141118657548244,3.8261461834734067,30.046676673144688,0.7399997711181658,-0.22782510212667262,0.07549962997436666,-0.8351965394113332,0.9861957993600665,-0.37984845471848416,0.5308477146672175,-1.192799720764162,58.715575861719124,7.248093726727596,0.4553480846928504,7,-0.18999958038330256,1.7249999046325666,4.977500438690184,4.660000801086424,8.06999969482422,3,0.38915581297562607,-2.464289971764417,14.699999809265135,-1.1142855585838487,14.800000190734865,1.0480011352547693,13.350000381469727,0.38915581297562607
4355,2008-07-11,15.079999923706055,15.369999885559082,14.460000038146973,14.5,489300.0,0.03500344815127243,-1.7575759327225964,-7.250005960470323,53.22580297829378,50.6706481623447,-0.6607031185301135,-0.5214290514540956,2.8176279364307497,3.2838678124597465,28.61670118337726,0.9099998474121094,-0.007492716978394043,0.5224998474121101,-0.3657835347241303,1.4107832295483504,0.0783581563439899,0.9666415384802303,-1.6190879379272456,82.11007849875942,29.1988274467597,0.44414169106812007,7,-0.6999998092651367,0.36500024795532227,4.572500228881836,4.460000038146973,7.129999160766602,4,0.4336870655580265,-1.4666721767989581,14.56999969482422,-2.464289971764417,14.699999809265135,-1.1142855585838487,14.800000190734865,0.4336870655580265
4356,2008-07-14,15.029999732971193,15.350000381469727,14.800000190734865,15.239999771118164,402100.0,-0.0033156625323492728,1.558132932939141,-0.36206907891491275,50.91513839461894,50.64684581629791,-0.6351707977453902,-0.4296633841658064,2.7268773024255193,3.3116693787260854,27.10944804126697,0.5500001907348615,-0.03588284415092069,0.43199968338012873,-0.46530855336455446,1.329307920124812,-0.01665443499221375,0.8806538017524712,-1.4887242159423835,78.74394221196181,26.278190306362475,0.4486541183723418,7,-0.6499996185302752,-0.6499996185302752,2.9375004768371564,3.2350006103515607,6.1899995803832955,0,0.5189620977586618,-1.7575759327225964,15.079999923706055,-1.4666721767989581,14.56999969482422,-2.464289971764417,14.699999809265135,0.5189620977586618
4357,2008-07-15,15.5,15.81999969482422,14.779999732971193,14.850000381469727,477900.0,0.03127081007179067,-1.6329082445652816,-3.0952357164590794,53.54330483975345,51.02936792075337,-1.0493476520457445,-0.8768897507146107,2.1254556116372783,2.830760101103273,25.813806519675207,1.0399999618530273,-0.00018019727781393158,0.8589999675750732,-0.1250175500382138,1.8430174851883603,0.3669912087684306,1.3510087263817159,-1.8815754929711908,78.80795705810901,27.831248594652834,0.49200875880664324,7,-0.945000171661377,-0.945000171661377,2.2224998474121094,2.5199999809265137,5.770000457763672,1,0.4716128687704766,1.558132932939141,15.029999732971193,-1.7575759327225964,15.079999923706055,-1.4666721767989581,14.56999969482422,0.4716128687704766
4358,2008-07-16,16.649999618530273,16.700000762939453,15.039999961853027,15.59000015258789,794700.0,0.07419352377614663,1.8620660171825543,1.6307693662023492,59.9728571639308,51.458006589228404,-1.970782751317822,-1.9620936086321894,0.8566223598637421,1.6764279132288529,24.537983917486432,1.6600008010864258,0.031078736508931115,1.9039996147155769,0.5736511647495632,3.2343480646815905,1.23882538973257,2.5691738396985837,-2.8994806002337388,97.9079022080949,48.76086759538947,0.665174224983007,7,-1.6549992561340332,-1.6549992561340332,1.072500228881836,1.3700003623962402,3.909999847412113,2,0.31591593690055264,-1.6329082445652816,15.5,1.558132932939141,15.029999732971193,-1.7575759327225964,15.079999923706055,0.31591593690055264
4359,2008-07-17,17.309999465942386,17.450000762939453,16.600000381469727,16.690000534057614,825700.0,0.03963963138338933,-1.125002980235081,0.5849049474129389,68.64864230939693,53.307005917174266,-2.447664286875085,-2.4848643879427375,0.11331164456824538,1.0216375615737157,23.29195504601649,0.8500003814697266,0.10679987990025452,2.3959994792938275,0.6925864787516005,4.0994124798360545,1.544292979022714,3.247705979564941,-3.3235219080744187,95.31768350969936,40.488433023734466,0.8517065002711133,7,-1.9399991035461461,-1.9399991035461461,0.23250055313109996,0.5750007629394496,4.230001449584957,3,0.31715770886762873,1.8620660171825543,16.649999618530273,-1.6329082445652816,15.5,1.558132932939141,15.029999732971193,0.31715770886762873
4360,2008-07-18,17.010000228881836,17.370000839233402,16.649999618530273,17.260000228881836,560000.0,-0.01733097898996483,2.0638270242191754,-0.40322650111671915,65.02002716125652,56.19264927338642,-1.948064966450815,-2.128606518639339,0.3505866805507871,1.3087085271449332,22.34965823663592,0.7200012207031286,0.23808331352831225,1.9910002231597907,0.04675764441897812,3.9352428019006016,1.0188789337893844,2.963121512530197,-2.677170350506719,83.52058560580976,27.378112079682523,0.9721212893704057,7,-1.5850000381469727,-1.6399998664855957,0.34999942779541016,0.744999885559082,3.5499992370605504,4,0.3309817216349735,-1.125002980235081,17.309999465942386,1.8620660171825543,16.649999618530273,-1.6329082445652816,15.5,0.3309817216349735
4361,2008-07-21,18.270000457763672,18.530000686645508,17.040000915527347,17.040000915527347,730700.0,0.07407408653307601,-1.4227647571463655,-4.919998168945298,72.71649568216283,58.52513346795624,-2.7231363683952363,-3.273707526847291,-0.9768429539004941,0.03914350423232804,22.344930037442907,1.5200004577636719,0.32709687291317024,3.071500444412232,0.6538001751863263,5.489200713638137,1.8626503097992781,4.280350579025184,-3.625453490932122,93.06666232638999,31.450697421739477,1.2088501346129525,7,-1.8499999046325684,-2.3600001335144043,-1.0525007247924805,-0.5550003051757812,3.1499996185302734,0,0.2156539971532796,2.0638270242191754,17.010000228881836,-1.125002980235081,17.309999465942386,1.8620660171825543,16.649999618530273,0.2156539971532796
4362,2008-07-22,19.26000022888184,19.299999237060547,17.610000610351562,18.13999938964844,687100.0,0.05418717823279939,1.816667064031361,0.9105701268775012,80.45198130970634,61.29140299619522,-3.3681504525244677,-4.1338383740645135,-2.0457579046207393,-0.9728042593330208,22.529770738814975,1.6899986267089844,0.4928231105184828,3.844500207901005,0.827304017963975,6.8616963978380365,2.335902112932491,5.353098302869521,-4.149198815672614,99.06105598628866,28.931508989211935,1.5085980949685156,7,-2.4550004005432164,-2.9650006294250524,-2.117500305175785,-1.5450000762939489,1.4300003051757741,1,0.10176526797406171,-1.4227647571463655,18.270000457763672,2.0638270242191754,17.010000228881836,-1.125002980235081,17.309999465942386,0.10176526797406171
4363,2008-07-23,18.780000686645508,19.450000762939453,18.5,19.270000457763672,697800.0,-0.024922094316309318,1.2352949096253745,-0.4374994678160704,74.59770833127797,64.34355090782195,-2.512786000360343,-3.54165095884958,-1.6699314572547763,-0.5136152414973907,22.905694869422916,0.9500007629394531,0.850728715016503,3.17800064086914,-0.18533496687702922,6.541336248615307,1.4963328369960571,4.8596684447422245,-3.082711578097097,76.4912285398211,4.791622150586221,1.681667803873084,7,-1.825000286102295,-2.4100003242492676,-1.710000991821289,-1.0650005340576172,3.0499992370605433,2,0.13258784238963361,1.816667064031361,19.26000022888184,-1.4227647571463655,18.270000457763672,2.0638270242191754,17.010000228881836,0.13258784238963361
4364,2008-07-24,18.979999542236328,19.059999465942386,18.559999465942386,18.799999237060547,338300.0,0.01064956593601396,1.9411751506243144,-0.3673477331734793,75.76444087887532,66.84784400788656,-2.2589983800591753,-3.628396412971286,-1.9655453602250148,-0.7371453473513263,23.42691966723884,0.5,1.040188478393377,3.1879995346069343,-0.48961189147747675,6.865610960691344,1.3491938215647288,5.02680524764914,-2.682276568985351,83.2142489783768,9.706821122935978,1.8388057130422049,7,-1.8649992942810059,-2.609999179840088,-2.3349995613098145,-1.2649993896484375,2.7399997711181605,3,0.08324551958971727,1.2352949096253745,18.780000686645508,1.816667064031361,19.26000022888184,-1.4227647571463655,18.270000457763672,0.08324551958971727
4365,2008-07-25,19.0,19.09000015258789,18.59000015258789,19.030000686645508,427100.0,0.0010537649233954838,5.666683620919853,-0.16667019878777603,86.35779068599999,70.78591648470668,-1.8600775765706103,-3.476144189027387,-2.0841893798090716,-0.7720177279768166,23.8917316164474,0.5,1.2312466605354917,2.985500001907347,-0.9078546075664491,6.8788546113811435,1.038822697170449,4.932177306644245,-2.1979125803988673,81.32776799041416,-0.9443305330089657,1.9466773047368984,7,-1.8849997520446777,-2.6299996376037598,-2.940000057220459,-1.2849998474121094,1.5799999237060511,4,0.13368425871196554,1.9411751506243144,18.979999542236328,1.2352949096253745,18.780000686645508,1.816667064031361,19.26000022888184,0.13368425871196554
4366,2008-07-28,18.81999969482422,19.57999992370605,18.709999084472656,18.899999618530273,610400.0,-0.009473700272409569,-4.799983469708216,2.6666030898340645,80.92307764538651,73.82811346311037,-1.2135461007020112,-3.13723087819735,-2.0005104634670374,-0.599305071284217,24.243667617715513,0.8700008392333949,1.524010184779618,2.6024997234344482,-1.4361133042746914,6.641112751143588,0.5831932095798784,4.621806237289018,-1.5942461402889556,61.42129473194008,-18.44980466479369,2.0193065138545694,7,-1.5099997520446777,-2.3849997520446777,-2.809999704360962,-1.1049995422363281,2.979999542236328,0,0.09245482461918919,5.666683620919853,19.0,1.9411751506243144,18.979999542236328,1.2352949096253745,18.780000686645508,0.09245482461918919
4367,2008-07-29,19.850000381469727,20.100000381469727,18.8700008392334,18.940000534057614,680600.0,0.05472904906203446,-1.3428579732680355,-11.375008940705287,84.65680364537225,76.57077418327052,-1.7451272317822877,-3.9433229051803327,-3.1052441080846833,-1.614231844621596,24.732209562388793,1.2800006866455078,1.7894317331451575,3.3620003700256333,-0.8941783781209338,7.618179118172202,1.2339109959523498,5.490089744098917,-2.2004824804837213,84.37500372528942,2.475523479677463,2.1280893740732845,7,-1.5,-3.1550002098083496,-3.7400004863739014,-2.135000228881836,0.529998779296875,1,0.07909318209836602,-4.799983469708216,18.81999969482422,5.666683620919853,19.0,1.9411751506243144,18.979999542236328,0.07909318209836602
4368,2008-07-30,20.1200008392334,20.209999084472656,19.450000762939453,19.989999771118164,512900.0,0.013602037913093445,3.903253593227013,0.1428583405644909,86.6578690102447,78.57179937225361,-1.6440320966592843,-3.922172977367339,-3.4541837622492437,-1.85833401588798,24.79583605559517,0.7599983215332031,2.11747425602082,3.3195007801055922,-1.0437646087543513,7.6827661689655375,1.1378680856756205,5.501133474535564,-1.9803864421506496,94.54555963355777,9.312217920352083,2.1816326944299727,7,-1.6900014877319336,-3.3700013160705566,-4.010000944137573,-2.405000686645508,-1.0500011444091797,2,0.028330003531249037,-1.3428579732680355,19.850000381469727,-4.799983469708216,18.81999969482422,5.666683620919853,19.0,0.028330003531249037
4369,2008-07-31,21.88999938964844,22.649999618530273,19.700000762939453,19.93000030517578,2003500.0,0.08797209128160666,-1.4380174278201983,15.076792159394376,88.56172704301272,81.18754380355985,-3.0128715117490508,-5.386303003439668,-5.3183537056403445,-3.573995710548992,25.43799357093498,2.9499988555908203,2.4712095003257772,4.719999361038212,-0.055177712979851634,9.495176435056276,2.332410824029182,7.107587898047244,-3.3363080550877093,81.2807800775061,-4.168037174934696,2.3875885370090315,7,-2.0449991226196325,-3.9199995994567907,-5.779999494552616,-4.17499923706055,-2.9899997711181676,3,-0.0027409532944420167,3.903253593227013,20.1200008392334,-1.3428579732680355,19.850000381469727,-4.799983469708216,18.81999969482422,-0.0027409532944420167
4370,2008-08-01,21.68000030517578,21.979999542236328,21.06999969482422,21.84000015258789,960100.0,-0.009593380097213111,3.1363758528909425,-0.08163261334132589,86.985555382878,82.77299488141709,-2.314123368280846,-4.854179312577688,-5.11374025967547,-3.309371245866423,26.11485407634342,0.9099998474121094,2.7065163326507715,4.147500276565552,-0.8475579219106635,9.142558475041769,1.6499711773274441,6.645029375803659,-2.3070473138211405,75.38073142453267,-10.465270159031107,2.4975290992381085,8,-1.5500001907348633,-3.710000514984131,-5.5400004386901855,-3.9650001525878906,-3.1599998474121094,4,0.001844972675999479,-1.4380174278201983,21.88999938964844,3.903253593227013,20.1200008392334,-1.3428579732680355,19.850000381469727,0.001844972675999479
4371,2008-08-04,21.61000061035156,21.979999542236328,20.959999084472656,21.6299991607666,760000.0,-0.00322876816600004,1.833337306980108,0.12499105929477937,85.56462872632565,83.34106681659702,-1.922714437714962,-4.357018992396181,-5.059077286171746,-3.1936999178930385,26.385540352567727,1.0200004577636719,2.837693243136634,3.664500570297239,-1.2395623625863728,8.568563503180851,1.2124691038554332,6.116532036739045,-1.9099998474121058,72.48678984038807,-13.66084584401743,2.4520314664418055,8,-1.0350008010864222,-3.6400008201599086,-5.710000753402706,-3.8950004577636683,-2.1800003051757777,0,-0.047663149354661316,3.1363758528909425,21.68000030517578,-1.4380174278201983,21.88999938964844,3.903253593227013,20.1200008392334,-0.047663149354661316
4372,2008-08-05,21.729999542236328,21.90999984741211,21.36000061035156,21.709999084472656,726400.0,0.005552935145558768,1.8947246900567372,-1.0000953743441237,83.59790241988676,84.34108838199799,-1.8500505331122241,-4.143667876709593,-5.1949466227338235,-3.2783620973699534,27.16088272508255,0.5499992370605504,3.0528051978970154,3.4379995346069343,-1.5093810709118252,8.385380140125694,0.9643092318475546,5.911689837366314,-1.4399990081787095,71.24998733400845,-12.856098240915742,2.4736903027593793,8,-1.125,-3.7599997520446777,-5.829999685287476,-4.0149993896484375,-1.149999618530277,1,0.0032213389921229574,1.833337306980108,21.61000061035156,3.1363758528909425,21.68000030517578,-1.4380174278201983,21.88999938964844,0.0032213389921229574
4373,2008-08-06,22.399999618530273,22.520000457763672,21.200000762939453,21.75,732200.0,0.030832953999454737,1.9662871262727248,32.499237078008775,83.61957016350786,85.21388052473492,-2.1820149020044255,-4.434589329619424,-5.890444977964595,-3.89887104265496,28.930387824341054,1.3199996948242188,3.1169496590845327,3.722999620437623,-1.245796190268436,8.69179543114368,1.2386017150845952,6.20739752579065,-1.6379992675781239,91.52542044122487,8.472457494714519,2.4843979053530285,8,-1.7799997329711914,-4.429999828338623,-6.499999761581421,-4.684999465942383,-1.6900005340576172,2,-0.09017859340018197,1.8947246900567372,21.729999542236328,1.833337306980108,21.61000061035156,3.1363758528909425,21.68000030517578,-0.09017859340018197
4374,2008-08-07,20.239999771118164,22.399999618530273,20.1200008392334,22.15999984741211,1784000.0,-0.09642856625878071,-1.1111119941437277,-2.95384800476544,67.12619694767467,83.0770367760321,0.19613792610374148,-1.926816261672755,-3.772219489075667,-1.6958494060922362,30.062403859163567,2.279998779296875,2.967979271409007,1.2794997692108154,-3.337186165560535,5.896185703982166,-1.0288431981748616,3.5878427365964924,2.4099998474121094,4.999956289920217,-74.77200981531425,2.3083429673856757,8,0.4399995803833008,-2.2699999809265137,-4.362499713897705,-2.5249996185302734,0.21000099182128906,3,-0.05780632853383216,1.9662871262727248,22.399999618530273,1.8947246900567372,21.729999542236328,1.833337306980108,21.61000061035156,-0.05780632853383216
4375,2008-08-08,21.6200008392334,21.670000076293945,19.43000030517578,20.299999237060547,1285000.0,0.0681818717253373,2.1549290855875642,-0.6875008071461992,67.53927391710997,81.58994747289027,-0.8639901724465986,-2.9426038948412554,-5.212992658659367,-3.040015078906155,31.404688584941,2.239999771118164,2.963377648086844,2.332500791549684,-2.0472752444104643,6.712276827509831,0.14261277356960989,4.522388809529758,0.9793988037109358,70.87380019135212,-6.9183710639513265,2.1898880179800733,8,-0.8600006103515625,-3.650001049041748,-5.752500772476196,-3.905000686645508,0.019998550415042615,4,-0.12580948728582797,-1.1111119941437277,20.239999771118164,1.9662871262727248,22.399999618530273,1.8947246900567372,21.729999542236328,-0.12580948728582797
4376,2008-08-11,22.82999992370605,23.25,21.38999938964844,21.700000762939453,638600.0,0.05596665298351389,-1.1257126664159913,0.8560589312213781,68.27021965948049,79.7692159189023,-1.6152082818103857,-3.729498055067875,-6.460962800282019,-4.202308061813177,33.123276482356765,1.860000610351559,2.970956704554677,3.1524998664855914,-1.014982710439515,7.319982443410698,1.06875857802304,5.236241154948143,-3.39999961853027,89.00523272651006,13.329095899313998,2.0837412884625532,8,-1.4899997711181605,-4.5599999427795375,-7.01999998092651,-5.1149997711181605,-1.9500007629394496,0,-0.18878666142556544,2.1549290855875642,21.6200008392334,-1.1111119941437277,20.239999771118164,1.9662871262727248,22.399999618530273,-0.18878666142556544
4377,2008-08-12,22.809999465942386,22.85000038146973,22.1200008392334,22.78000068664551,629800.0,-0.0008760603517522503,12.272645304480575,0.026547612014617476,71.64339331956602,78.10094084216024,-1.2641112090655682,-3.303124101036232,-6.466086371767041,-4.142376731907728,35.586392324691865,0.7299995422363317,2.9244468088526894,2.7669994354248075,-1.131362395843876,6.665361266693491,0.8178185197904675,4.716180351059148,-3.379999160766605,88.48166049191633,12.375385206950313,1.9491809156343418,8,-1.4699993133544957,-4.48499965667725,-7.277499675750736,-5.324999332427982,0.17000007629394176,1,-0.14818058921102928,-1.1257126664159913,22.82999992370605,2.1549290855875642,21.6200008392334,-1.1111119941437277,20.239999771118164,-0.14818058921102928
4378,2008-08-13,21.90999984741211,22.79999923706055,21.25,22.79999923706055,667900.0,-0.03945636298124722,2.483146741646216,-29.66785350966441,64.63536861376316,75.44245657224361,-0.09331068324462066,-2.0963335764236604,-5.5789755786873485,-3.2447971145997414,37.81741634468471,1.5599994659423864,2.9886948131839297,1.6039998054504387,-2.03140142472558,5.239401035626457,-0.21370080963756877,3.4217004205384463,-2.4035995483398445,64.92145917175127,-9.860813371220573,1.8177006150880088,8,-0.5699996948242188,-3.1299996376037598,-6.480000019073486,-4.424999713897705,1.1599998474121094,2,-0.06070287233996263,12.272645304480575,22.809999465942386,-1.1257126664159913,22.82999992370605,2.1549290855875642,21.6200008392334,-0.06070287233996263
4379,2008-08-14,22.79999923706055,22.920000076293945,21.850000381469727,21.850000381469727,490900.0,0.04062069355758413,-1.2526336500874369,-1.0674151765048774,67.46323619643732,73.27330999597244,-0.9394443569504993,-2.6919659669941716,-6.482426174283422,-4.130948075230112,39.442409134420856,1.0699996948242188,2.9440277056863593,2.2194992065429737,-1.290297088491723,5.7292955015776705,0.4646010590256253,3.974397354060322,-3.218726943969731,88.21987437461937,13.67626729301061,1.7548981475173484,8,-1.4599990844726598,-4.019999027252201,-7.389999151229862,-5.314999103546146,-1.0900001525878942,3,-0.09166667642649196,2.483146741646216,21.90999984741211,12.272645304480575,22.809999465942386,-1.1257126664159913,22.82999992370605,-0.09166667642649196
4380,2008-08-15,22.63999938964844,23.04999923706055,22.309999465942386,23.040000915527344,488100.0,-0.00701753740202038,2.5238237965485326,-0.42105474498717527,67.58748076404966,71.27584911127511,-0.7028613071607062,-2.2014225269806538,-6.217766648810521,-3.9758150193150854,41.18281708025226,0.7399997711181641,2.862052584605614,1.7779994010925328,-1.4148184239742143,4.97081722615928,0.18159048855915927,3.3744083136259064,-2.985352542419438,69.49996948242205,-6.426606285466718,1.596408912533374,8,-1.2999992370605504,-3.7849993705749547,-7.3024995326995885,-5.154999256134037,-1.5399990081787145,4,-0.09673139071330139,-1.2526336500874369,22.79999923706055,2.483146741646216,21.90999984741211,12.272645304480575,22.809999465942386,-0.09673139071330139
4381,2008-08-18,22.209999084472656,23.1299991607666,22.07999992370605,22.75,412700.0,-0.01899294685371733,-1.6250005960470018,1.3499971389879766,61.50097235774956,68.82063465992653,-0.199813292862288,-1.540073228494439,-5.668859330529848,-3.5540296903164403,41.925794824543985,1.0499992370605504,2.55866631461744,1.1509991645813002,-1.848803195236325,4.150801524398926,-0.34890201532751064,2.650900344490111,-2.4834451741882333,51.06380388389111,-22.811192733550783,1.499901179908812,8,-0.8699989318847656,-3.1949992179870605,-7.297498941421509,-4.724998950958252,-1.2399997711181676,0,-0.025664102580837622,2.5238237965485326,22.63999938964844,-1.2526336500874369,22.79999923706055,2.483146741646216,21.90999984741211,-0.025664102580837622
4382,2008-08-19,21.21999931335449,22.030000686645508,21.020000457763672,22.030000686645508,464900.0,-0.04457450751586434,1.4938234975534175,1.5000000000000067,55.00910246878406,65.64169380495721,0.7937012220172228,-0.4170908535227298,-4.565136278274551,-2.5645130437587405,41.768772455132144,1.1899986267089844,2.2452379243657674,0.06299943923949769,-2.8149314160153054,2.9409302944943008,-1.3759659883879038,1.5019648668668992,-1.4229764812757537,9.478624574800937,-59.22954716734343,1.4389654276274015,8,0.12000083923340199,-2.204999446868893,-6.839999198913571,-3.7349991798400843,0.23999977111816762,1,-0.016022627878876206,-1.6250005960470018,22.209999084472656,2.5238237965485326,22.63999938964844,-1.2526336500874369,22.79999923706055,-0.016022627878876206
4383,2008-08-20,21.270000457763672,21.780000686645508,21.01000022888184,21.280000686645508,429200.0,0.0023563216789415087,-1.9056583403209635,0.012345940650946319,46.65227297912667,63.366813364007434,0.6331338111119607,-0.28562698401087516,-4.486560369060999,-2.6078455844654513,41.50015573236419,0.7700004577636683,1.9601167745667922,-0.011499404907226562,-2.662991441196347,2.6399926313818938,-1.3372454230517867,1.3142466132373336,-1.4039180823265127,12.264167918739563,-52.587705584541965,1.3257460181445595,8,0.06999969482421875,-2.125000476837158,-6.715000629425049,-3.7850003242492676,1.4399986267089844,2,0.0803948776526,1.4938234975534175,21.21999931335449,-1.6250005960470018,22.209999084472656,2.5238237965485326,22.63999938964844,0.0803948776526
4384,2008-08-21,20.559999465942386,21.520000457763672,20.399999618530273,21.07999992370605,340400.0,-0.03338039381950886,-1.666668180435148,51.99885561701245,44.26229091717087,60.78048191956975,1.5570396859269486,0.5784713461799775,-3.6384297853360437,-1.9092879865660137,41.0062554204512,1.1200008392333984,1.7012090720152742,-0.8005003929138148,-3.2497016245711094,1.6487008387434798,-2.025101008742464,0.4241002229148343,-0.6262387380139707,5.860801254239266,-55.27739870049974,1.2246006158286475,8,1.2650003433227504,-0.6349992752075231,-5.564999103546146,-3.074999332427982,1.3199996948242152,3,0.1220817263657834,-1.9056583403209635,21.270000457763672,1.4938234975534175,21.21999931335449,-1.6250005960470018,22.209999084472656,0.1220817263657834
4385,2008-08-22,21.540000915527344,21.68000030517578,20.350000381469727,20.82999992370605,223700.0,0.04766544139304707,1.6868691539269234,-1.3653853207644315,49.6719789980755,58.71401073496919,0.6308359995657966,-0.21237119994288634,-4.464776491978032,-2.894032649509466,40.51093522514167,1.3299999237060547,1.4007683336595633,0.0525010108947761,-2.130252803157642,2.2352548249471944,-1.038875896131433,1.1438779179209853,-1.5399154021574972,42.8057934024919,-16.198893313803865,1.0913769070262085,8,0.1999988555908203,-1.590001106262207,-6.1700005531311035,-4.14500093460083,0.2899990081787074,4,0.007892208064985251,-1.666668180435148,20.559999465942386,-1.9056583403209635,21.270000457763672,1.4938234975534175,21.21999931335449,0.007892208064985251
4386,2008-08-25,20.559999465942386,21.780000686645508,20.420000076293945,21.46999931335449,370000.0,-0.04549681559570007,-1.2857179492933184,-1.2816881355021394,44.92628092140951,55.74544269072959,1.4024588719541633,0.9535599637119141,-3.352235160860662,-1.928992040548689,39.67309673527129,1.3600006103515625,1.348604169724812,-1.014500427246091,-2.862645286280337,0.8336444317881551,-1.9385728567632157,-0.09042799772896615,-0.4949156628399365,12.499943233682167,-43.09871777766839,0.9240724295171231,8,1.1800003051757777,-0.4149990081787145,-5.162499189376835,-3.1749997138977086,2.2600002288818324,0,0.026264636651467388,1.6868691539269234,21.540000915527344,-1.666668180435148,20.559999465942386,-1.9056583403209635,21.270000457763672,0.026264636651467388
4387,2008-08-26,21.420000076293945,21.63999938964844,20.57999992370605,20.57999992370605,255200.0,0.04182882454720627,-1.523807793788398,-0.923077245536605,45.819116377184855,53.65474799777644,0.362692653706727,0.22894888807703495,-4.080509851531154,-2.797507794375278,38.45307268639303,1.0799999237060547,1.2073399538285834,-0.2329998016357422,-1.8969212269247144,1.43092162365323,-1.06496051428023,0.5989609110087457,-1.291217949253543,74.82513751580565,22.789015702114526,0.8319607126444867,8,0.31999969482421875,-0.9899997711181641,-5.25499963760376,-4.035000324249268,-0.059999465942386365,1,-0.02100843890460502,-1.2857179492933184,20.559999465942386,1.6868691539269234,21.540000915527344,-1.666668180435148,20.559999465942386,-0.02100843890460502
4388,2008-08-27,20.690000534057614,21.489999771118164,20.5,21.459999084472656,593900.0,-0.03408027729394081,1.3855418364322007,-0.9166647744560655,52.18659162331419,51.95734304520721,1.007371979366276,1.058089700252836,-3.2216497271460405,-2.079875729332599,37.06685953979662,0.9899997711181641,0.9319536998254421,-0.9914993286132834,-2.5617524507726763,0.5787537935461096,-1.7766258896929799,-0.2063727675335869,-0.4987940495580183,23.776229372628904,-32.79648564620033,0.7851265610796963,8,1.0499992370605504,0.18499946594238637,-4.140000820159909,-3.305000782012936,0.2699985504150426,2,0.037215975376489574,-1.523807793788398,21.420000076293945,-1.2857179492933184,20.559999465942386,1.6868691539269234,21.540000915527344,0.037215975376489574
4389,2008-08-28,21.82999992370605,21.96999931335449,20.520000457763672,20.700000762939453,443600.0,0.055099050759901846,1.056738970165512,-1.4675341403662499,51.04477124728794,50.11926421001146,-0.3181484011889033,-0.09131704440533994,-4.1975420511229125,-3.2128057304711284,34.58284815886802,1.4499988555908168,0.6375495735108245,0.15150003433227255,-1.417304461214421,1.720304529878966,-0.6329022134410742,0.9359022821056193,-1.5776175688964464,91.3580566694845,35.08265860662515,0.7844022477733466,8,-0.09000015258788707,-0.9250001907348597,-5.167499542236325,-4.445000171661373,-1.9899997711181605,3,0.040311459635461455,1.3855418364322007,20.690000534057614,-1.523807793788398,21.420000076293945,-1.2857179492933184,20.559999465942386,0.040311459635461455
4390,2008-08-29,21.71999931335449,22.030000686645508,21.559999465942386,21.809999465942386,235800.0,-0.005038965219239855,-1.2926897347389017,-0.07964621188465405,43.79888244345087,48.15236533064494,-0.3937844712567973,0.023013765362836835,-3.952277465093669,-3.08800068531934,31.98381061853751,0.47000122070312145,0.46230665108495117,0.03949947357177308,-1.5294150553025254,1.6084140024460716,-0.7449577908653744,0.8239567380089206,-1.4076646056410773,80.74526361680529,27.428121188688273,0.7844572644371486,8,-0.5299987792968714,-0.7999992370605433,-4.977499008178707,-4.334999561309811,-2.7999992370605433,4,0.007366475712259124,1.056738970165512,21.82999992370605,1.3855418364322007,20.690000534057614,-1.523807793788398,21.420000076293945,0.007366475712259124
4391,2008-09-02,20.57999992370605,22.5,20.26000022888184,22.040000915527344,756900.0,-0.052486161403675125,-1.1333327278259446,16.22220573898914,38.927513579673516,46.36552212074377,0.5483489042329133,1.1403583592610893,-2.6800574350204407,-1.951650965703326,29.07677340062399,2.2399997711181605,0.1226028974028388,-1.0489998817443897,-2.6934595209121603,0.5954597574233809,-1.871229701328275,-0.22677006216050444,2.670000076293949,14.28570212149953,-33.154762121300124,0.8222298195838861,9,0.8000001907348668,0.399999618530277,-3.83749961853027,-3.1950001716613734,-1.6399993896484375,1,0.0607385813719139,-1.2926897347389017,21.71999931335449,1.056738970165512,21.82999992370605,1.3855418364322007,20.690000534057614,0.0607385813719139
4392,2008-09-03,21.799999237060547,23.670000076293945,21.06999969482422,22.709999084472656,2118300.0,0.05928082205428886,-1.194094137757311,0.6232871433031844,49.470642076868884,46.678674242715125,-0.6489716173725277,-0.07813382794049062,-3.7586705998438212,-3.1525949663319395,26.22178031059899,3.090000152587894,-0.1995363414086775,0.16749944686889506,-1.4781628264047875,1.8131617201425776,-0.6553316897679444,0.9903305835057346,-1.5399990081787074,45.16126325775156,-0.06516481137793306,0.8228311366368406,9,0.16500091552734375,-0.529998779296875,-4.927499294281006,-4.414999485015869,-4.929998397827145,2,0.04678901346150721,-1.1333327278259446,20.57999992370605,-1.2926897347389017,21.71999931335449,1.056738970165512,21.82999992370605,0.04678901346150721
4393,2008-09-04,20.3799991607666,21.8700008392334,20.31999969482422,21.59000015258789,681100.0,-0.0651376204582571,-1.3308289222905967,1.3296716425418464,38.91941751829228,46.08502164283973,0.7057191630166422,1.2466920988465837,-2.215060757299579,-1.7176115680033384,22.70847386951953,1.5500011444091797,-0.45318068527449284,-1.1515006065368638,-2.84605238746704,0.5430511743933124,-1.998776497001952,-0.3042247160717757,3.2900009155273438,3.519030418016906,-34.77078020944375,0.8472758904650876,9,1.585000991821289,1.1700010299682617,-2.85749888420105,-2.994999408721924,-3.239999771118164,3,0.04808643228364562,-1.194094137757311,21.799999237060547,-1.1333327278259446,20.57999992370605,-1.2926897347389017,21.71999931335449,0.04808643228364562
4394,2008-09-05,19.06999969482422,20.729999542236328,18.209999084472656,20.38999938964844,1135500.0,-0.06427868105432766,1.5200004577636719,1.0909079444946268,35.21127316985448,44.47827655081517,1.9915700827373541,2.5977308375298946,-0.7983162011789489,-0.398337853263925,21.037573349473487,2.520000457763672,-0.6015711864628557,-2.40300006866455,-4.347613011586191,-0.4583871257429095,-3.3753065401253686,-1.4306935972037316,4.600000381469727,15.75092406832499,-17.823035862333498,0.9723064714608194,9,1.869999885559082,1.869999885559082,-1.4800002574920654,-1.684999942779541,0.5200004577636719,4,0.09910851703691437,-1.3308289222905967,20.3799991607666,-1.194094137757311,21.799999237060547,-1.1333327278259446,20.57999992370605,0.09910851703691437
4395,2008-09-08,18.899999618530273,19.75,18.700000762939453,19.59000015258789,620800.0,-0.008914529576006469,1.079205938840219,0.5227277981677875,35.98645831297725,43.484962927656035,1.953092515836694,2.691501723196552,-0.5010357039435398,-0.2440683145431919,20.139869021032716,1.0499992370605469,-0.6619448008830986,-2.4370000839233406,-4.693733527227369,-0.18026664061931186,-3.565366805575355,-1.3086333622713262,4.551600418090821,12.63737012303095,-17.95076304400032,1.1283667216520143,9,2.0399999618530273,2.0399999618530273,0.007500410079956055,-0.929999828338623,0.35000038146972656,0,0.0497354789963067,1.5200004577636719,19.06999969482422,-1.3308289222905967,20.3799991607666,-1.194094137757311,21.799999237060547,0.0497354789963067
4396,2008-09-09,18.520000457763672,19.790000915527344,18.479999542236328,18.82999992370605,634500.0,-0.020105776107743223,-5.717933419082226,0.4492742405855781,37.9464365541916,42.61022072510122,2.2498858306938274,2.8796941500000983,-0.0023174637883158766,0.13028531951118794,18.373615377635392,1.3100013732910156,-0.6536132884247401,-2.6014992713928216,-5.071046343703678,-0.1319521990819652,-3.836272807548248,-1.3667257352373952,4.7219355407714865,5.677679798142466,-26.44133544637644,1.2347735361554277,9,2.419999122619629,2.419999122619629,0.5299994945526123,-0.5500006675720215,-1.4099998474121094,1,0.021598251006661906,1.079205938840219,18.899999618530273,1.5200004577636719,19.06999969482422,-1.3308289222905967,20.3799991607666,0.021598251006661906
4397,2008-09-10,19.43000030517578,19.549999237060547,18.700000762939453,18.799999237060547,667100.0,0.049136059660874976,-1.0481939893096301,-2.032265011167261,42.371476189617624,41.51965234357938,1.1487189245051326,1.7955485154193838,-0.7702600681816278,-0.7935381717594154,16.511911192616584,1.029998779296875,-0.7699867524422039,-1.5224994659423814,-3.9680138236386426,0.9230148917538799,-2.745256644790512,-0.29974228709425077,3.610658216796878,33.33335070444188,-1.243584473609765,1.2227571788481308,9,1.5099992752075195,1.5099992752075195,-0.1575005054473877,-1.4600005149841309,-0.1399993896484375,2,-0.02521872174071149,-5.717933419082226,18.520000457763672,1.079205938840219,18.899999618530273,1.5200004577636719,19.06999969482422,-0.02521872174071149
4398,2008-09-11,20.57999992370605,20.61000061035156,18.71999931335449,19.049999237060547,710000.0,0.05918680393555786,1.377357042006011,2.4285684010390436,50.080001831054666,41.41245574177569,-0.020702270592252603,0.5700252632222238,-1.7435348298463857,-1.9509742579726996,15.18935629035828,1.8900012969970703,-0.7226821405360049,-0.3059998512268116,-2.7139285090454166,2.1019288065917934,-1.5099641801361159,0.8979644776824927,2.267432220766608,94.04763526656691,53.53167960608042,1.2039643289093032,9,0.35999965667724965,0.35999965667724965,-1.2925002574920619,-2.6100001335144007,-1.8299999237060511,3,-0.18027206502557425,-1.0481939893096301,19.43000030517578,-5.717933419082226,18.520000457763672,1.079205938840219,18.899999618530273,-0.18027206502557425
4399,2008-09-12,20.709999084472656,20.899999618530273,19.84000015258789,20.32999992370605,487500.0,0.00631677168360234,1.7894714387176598,0.24836535308996863,46.43775968188366,41.705664323823775,-0.36462531853343094,0.2903043685719311,-1.711964742408398,-2.081502265876857,13.636601093388173,1.0599994659423828,-0.7505759896655206,-0.07150068283080913,-2.304754116515742,2.1617527508541237,-1.1881273996732773,1.045126034011659,1.951935737600003,92.14873850960413,49.777569819751285,1.1166267168424664,9,0.23000049591064453,0.23000049591064453,-1.41499924659729,-2.739999294281006,-1.3099994659423828,4,-0.17238048540044748,1.377357042006011,20.57999992370605,-1.0481939893096301,19.43000030517578,-5.717933419082226,18.520000457763672,-0.17238048540044748
4400,2008-09-15,20.450000762939453,21.709999084472656,19.780000686645508,20.479999542236328,536400.0,-0.012554241092561758,-1.8175181059038752,-0.07894433039366686,49.496803488024085,42.88002986919606,-0.3394144453996155,0.39823907013548165,-1.2878305233485996,-1.8361640696518577,11.916445670130422,1.9299983978271484,-0.8238980716629314,-0.22199907302856303,-2.279402409119456,1.8354042630623297,-1.2507007410740094,0.8067025950168834,2.0338566296292058,60.990758510732526,14.228010961930174,1.0287016680454457,9,0.48999881744384766,0.48999881744384766,-1.1250011920928955,-2.4800009727478027,-1.2000007629394531,0,-0.04205381800816854,1.7894714387176598,20.709999084472656,1.377357042006011,20.57999992370605,-1.0481939893096301,19.43000030517578,-0.04205381800816854
4401,2008-09-16,21.63999938964844,21.84000015258789,20.479999542236328,20.790000915527344,578700.0,0.05819063972190963,1.1760009765625,-28.334435401831247,50.97690700686834,43.047392639196,-1.5234463520780253,-0.881865732028551,-2.261664285547756,-3.0399597286228506,10.40765770257187,1.3899993896484375,-0.9471383845759505,0.9964995384216344,-0.9856126672221563,2.978611744065425,0.005443435599740809,1.987555641243528,0.6729036705963765,93.63054771288213,48.33480869034716,0.9910561028218949,9,-1.5999994277954137,-0.6999998092651403,-2.274999380111698,-3.6699995994567907,-2.9499988555908274,1,-0.11044359783077007,-1.8175181059038752,20.450000762939453,1.7894714387176598,20.709999084472656,1.377357042006011,20.57999992370605,-0.11044359783077007
4402,2008-09-17,20.8799991607666,21.46999931335449,20.36000061035156,21.36000061035156,611100.0,-0.03512015944165825,2.1714300505993496,-0.5647086014845866,50.8414470314272,44.372062585099876,-1.0143409465083693,-0.1566763674120928,-1.3366185894262586,-2.303585124314729,9.915358117085566,1.279998779296882,-1.0101944315745577,0.25349931716919016,-1.713569143805227,2.2205677781436073,-0.7300349133180184,1.2370335476563987,1.2687877404473298,69.2307457180952,20.336649052844578,0.9835342304872092,9,-0.8549995422363281,0.06000041961669922,-1.0749990940093994,-2.609999179840088,-3.1799983978271484,2,-0.18055549338808619,1.1760009765625,21.63999938964844,-1.8175181059038752,20.450000762939453,1.7894714387176598,20.709999084472656,-0.18055549338808619
4403,2008-09-18,22.979999542236328,23.07999992370605,20.25,21.299999237060547,1288200.0,0.10057473495571845,2.01063650622628,-3.499990065922564,54.6938781865388,46.53679647584257,-3.024840248826738,-2.2366748489677803,-3.2405446313393114,-4.413483186488477,9.81780932175682,2.829999923706051,-0.8685992318355176,2.2679997444152846,0.05045653219157842,4.485542956638991,1.1592281383034333,3.376771350527136,-4.770000457763672,96.96968470941836,51.23915323204966,1.1087716061118529,9,-2.1999998092651367,-2.0399999618530273,-3.1474995613098145,-4.7099995613098145,-6.829999923706055,3,-0.1605743559710222,2.1714300505993496,20.8799991607666,1.1760009765625,21.63999938964844,-1.8175181059038752,20.450000762939453,-0.1605743559710222
4404,2008-09-19,23.06999969482422,24.0,22.040000915527344,23.57999992370605,2398500.0,0.003916455804208185,1.9037015268674704,-0.30357150966616653,55.51921939339422,48.70710326255557,-2.7801312293918983,-2.244043826535396,-3.125191073170324,-4.500184449697084,10.51254799276771,1.9599990844726562,-0.9461621346399909,2.2324998855590827,-0.22043259669250403,4.6854323678106695,1.0060336444332911,3.4589661266848744,-4.762600593566894,77.96207449056382,35.14625663219627,1.2264662411257927,9,-1.8299999237060547,-1.9650001525878906,-3.0099995136260986,-4.799999713897705,-7.609999656677246,4,-0.18725616610187545,2.01063650622628,22.979999542236328,2.1714300505993496,20.8799991607666,1.1760009765625,21.63999938964844,-0.18725616610187545
4405,2008-09-22,21.709999084472656,23.520000457763672,21.649999618530273,22.84000015258789,853000.0,-0.05895104587524902,-1.9920013427734375,2.2156873744797023,54.538151047671036,50.5506270951644,-1.0947376139618683,-0.9177056179066128,-1.5878474764512376,-3.138692293078101,10.983677557710925,1.8700008392333984,-0.8068085853472091,0.8639993667602539,-1.6003344957830734,3.328333229303581,-0.36816756451140975,2.0961662980319176,-3.1748959472656253,38.93330891927083,-7.1819156592686255,1.2321669312716639,9,-0.3599987030029297,-0.6049995422363281,-1.6499989032745361,-3.4399991035461426,-4.959999084472656,0,-0.10640255934393528,1.9037015268674704,23.06999969482422,2.01063650622628,22.979999542236328,2.1714300505993496,20.8799991607666,-0.10640255934393528
4406,2008-09-23,21.100000381469727,22.31999969482422,21.0,21.63999938964844,395100.0,-0.028097592295119433,-2.5675678462161025,0.47787477677290735,47.04392236120851,51.06978778089672,-0.08971329637041237,-0.27950762139329655,-0.8023256948948045,-2.5564411027688756,11.192096831507923,1.3199996948242188,-0.49727816274686987,0.2270006179809556,-2.235971985991185,2.689973221953096,-1.0044856840051146,1.4584869199670258,-2.346301369750975,22.66667683919271,-22.595597370747193,1.2314863019860705,9,0.25999927520751953,0.0049991607666015625,-1.002500295639038,-2.830000400543213,-3.670000076293949,1,-0.08767774161247976,-1.9920013427734375,21.709999084472656,1.9037015268674704,23.06999969482422,2.01063650622628,22.979999542236328,-0.08767774161247976
4407,2008-09-24,20.96999931335449,22.0,20.770000457763672,21.21999931335449,356900.0,-0.006161187950944558,-2.7846273027648265,0.4629638132914156,52.796210467244556,51.37158874047338,0.3148156707856806,-0.19494287114772035,-0.5098450978712741,-2.451872108832273,11.342283262399476,1.2299995422363281,-0.16978520890829074,0.11949958801269034,-2.330621193703575,2.5696203697289555,-1.1055608028454422,1.344559978870823,-2.006448262104488,19.19998168945303,-30.04780444876179,1.2250603908581332,9,0.9200010299682653,0.1350002288818395,-0.7924993038177455,-2.699999332427975,-2.8299999237060476,2,-0.10872669785186329,-2.5675678462161025,21.100000381469727,-1.9920013427734375,21.709999084472656,1.9037015268674704,23.06999969482422,-0.10872669785186329
4408,2008-09-25,21.459999084472656,21.93000030517578,20.940000534057614,21.13999938964844,295100.0,0.023366704204235145,-1.7500092718670188,-1.2799987792968608,62.281605545231415,53.13201605862313,-0.04160401032689265,-0.6580363904130309,-0.8653951209844593,-2.9637547699534252,11.590328637045408,0.9899997711181676,0.189239136884499,0.5709994316101081,-1.892663688462843,3.034662551683059,-0.6608321284263674,1.8028309916465837,-2.294990075272654,21.36218961292037,-30.795767691893456,1.2318315600364758,9,0.43000125885009766,-0.3549995422363281,-1.282499074935913,-3.1899991035461426,-2.1599998474121094,3,-0.17520962171213428,-2.7846273027648265,20.96999931335449,-2.5675678462161025,21.100000381469727,-1.9920013427734375,21.709999084472656,-0.17520962171213428
4409,2008-09-26,22.709999084472656,22.739999771118164,20.93000030517578,20.979999542236328,650800.0,0.058247905560463664,1.0223447376384691,5.406253725293912,67.6225763120614,55.1459908168495,-1.093010953165507,-1.9380959476076747,-1.9849252242249165,-4.213582032486386,11.600590299392932,1.8099994659423828,0.4870212348328806,1.7769994735717773,-0.7868220305109261,4.340820977654481,0.4950887215304256,3.058910225613129,-3.351590435640656,70.54540460759942,12.835299523736253,1.281910752041351,9,-0.5849990844726562,-1.6049995422363281,-2.467499017715454,-4.439999103546143,-2.8299999237060547,4,-0.2888595213738958,-1.7500092718670188,21.459999084472656,-2.7846273027648265,20.96999931335449,-2.5675678462161025,21.100000381469727,-0.2888595213738958
4410,2008-09-29,21.8799991607666,24.0,21.559999465942386,22.229999542236328,656800.0,-0.03654777442389001,-3.9292951478195812,-0.20231241276358353,64.9200700400323,56.69523115386772,-0.04339759368460605,-1.1546965280799988,-1.0217387170168806,-3.3754602894630636,11.820901493376454,2.4400005340576136,0.5829699489992137,0.9389995574951158,-1.6361353072821956,3.514134422272427,-0.3485678748935399,2.2265669898837714,-2.3359268578878805,34.36528979302607,-28.69033153150965,1.2875674323886563,9,0.24500083923339844,-0.7749996185302734,-1.0049991607666016,-3.609999179840088,-2.1099987030029297,0,-0.29341861832113036,1.0223447376384691,22.709999084472656,-1.7500092718670188,21.459999084472656,-2.7846273027648265,20.96999931335449,-0.29341861832113036
4411,2008-09-30,21.82999992370605,22.459999084472656,21.18000030517578,22.149999618530273,492700.0,-0.0022851571745123866,1.7234056368321733,0.9142838458646103,61.53846435998429,57.8837886348185,0.040663765895150306,-1.0606277980375367,-0.877007661087152,-3.3264891471078464,12.885687614628322,1.279998779296875,0.7323382888539847,0.8265003204345653,-1.772310896341562,3.4253115372106926,-0.4729052879534983,2.125905928822629,-2.1076905129424794,32.81732557796204,-32.593542300406256,1.2994056083880627,9,0.29500007629394887,-0.725000381469723,-0.9850001335144007,-3.5599999427795375,-3.4899997711181605,1,-0.23270728087311998,-3.9292951478195812,21.8799991607666,1.0223447376384691,22.709999084472656,-1.7500092718670188,21.459999084472656,-0.23270728087311998
4412,2008-10-01,22.81999969482422,22.81999969482422,21.21999931335449,21.59000015258789,491900.0,0.04535042485470142,1.601627604772411,-3.843752235176268,60.93750320142261,58.57752474758337,-0.7210312720089718,-2.0767707279471104,-1.7907340991193337,-4.3224686408412865,13.48244596677015,1.6000003814697301,0.8959162511101084,1.7655000686645508,-0.9370867870949695,4.468086924424071,0.41420664078479064,3.116793496544311,-2.9265826604911886,61.56350415391994,-0.21571050904386624,1.3512934278797601,10,-0.4349994659423828,-1.7150001525878906,-1.8774995803833008,-4.549999713897705,-5.209999084472656,2,-0.23619629543075504,1.7234056368321733,21.82999992370605,-3.9292951478195812,21.8799991607666,1.0223447376384691,22.709999084472656,-0.23619629543075504
4413,2008-10-02,21.36000061035156,22.65999984741211,21.170000076293945,22.61000061035156,410400.0,-0.06397892655554249,1.2074095633155575,-1.0162605408188266,52.80899635839702,58.2763888548059,0.542002071051364,-0.5687479626412575,-0.2543802202113348,-2.885941404517503,14.79734001670101,1.6499996185302734,0.9246469690270338,0.2565009117126422,-2.4300834769570194,2.943085300382304,-1.0867912826221868,1.5997931060474713,-1.3023202573918518,14.006525990889344,-42.11639773840457,1.3432921943348306,10,1.024999618530277,-0.2550010681152308,-0.2750005722045863,-3.0900006294250453,-3.0100002288818324,3,-0.15074911651185208,1.601627604772411,22.81999969482422,1.7234056368321733,21.82999992370605,-3.9292951478195812,21.8799991607666,-0.15074911651185208
4414,2008-10-03,20.959999084472656,22.1299991607666,20.700000762939453,21.96999931335449,672900.0,-0.018726662661472604,1.1503736539208924,0.808000183105466,52.17761896416138,58.01410751219372,0.6830547541567924,-0.020967469154328455,0.21245477055411754,-2.5078245446625687,14.703261121109806,1.4299983978271484,1.0075863969384713,-0.23800058364868093,-2.7507516339588136,2.2747504666614518,-1.4943761088037455,1.0183749415063836,-0.7446259456313378,7.878738837673034,-45.66095494660719,1.2563755251550661,10,1.3900012969970703,0.14500045776367188,0.3475008010864258,-2.6899991035461426,-1.8899993896484375,4,-0.07919846946185471,1.2074095633155575,21.36000061035156,1.601627604772411,22.81999969482422,1.7234056368321733,21.82999992370605,-0.07919846946185471
4415,2008-10-06,19.84000015258789,20.520000457763672,18.09000015258789,20.5,895100.0,-0.05343506587815028,5.942850447681484,0.6534650473721109,42.26804410891419,57.4834543730499,1.6873406808487026,1.2364586008305025,1.3870058699708743,-1.4170838959716008,14.228520717124615,2.8699989318847656,0.8414498990703478,-1.4049995422363288,-3.7674375403102474,0.9574384558375897,-2.58621854127329,-0.2237805431993678,4.159999847412109,36.99788941570607,-10.996743105765326,1.18121899903696,10,1.2049999237060547,1.2049999237060547,1.482499599456787,-1.570000171661377,-1.25,0,0.0020160790257601757,1.1503736539208924,20.959999084472656,1.2074095633155575,21.36000061035156,1.601627604772411,22.81999969482422,0.0020160790257601757
4416,2008-10-07,18.920000076293945,20.82999992370605,18.739999771118164,20.170000076293945,563300.0,-0.04637097123076095,-1.5962724972278253,1.8939398318064908,41.69491859661805,56.24997749853585,2.5318374995251354,2.306202338294881,2.357795215686501,-0.5287954523769258,13.505923728983863,2.090000152587887,0.6116155260155409,-2.344999599456788,-4.615278531982167,-0.07472066693140889,-3.4801390657194773,-1.2098601331940984,4.961799926757813,17.547568795612047,-26.614066636549868,1.1351394662626901,10,2.125,2.125,2.135000228881836,-0.6500000953674316,-1.8899993896484375,1,0.044926024209415605,5.942850447681484,19.84000015258789,1.1503736539208924,20.959999084472656,1.2074095633155575,21.36000061035156,0.044926024209415605
4417,2008-10-08,18.940000534057614,19.770000457763672,17.90999984741211,18.170000076293945,800200.0,0.001057106642865513,-1.8837198299060225,-0.6160003662109347,29.218110629760645,52.576255841261315,2.4513891305934443,2.3690737567191,2.3566585182553084,-0.574965000626456,12.931828102648554,1.8600006103515625,0.4781689040375845,-2.30049915313721,-4.662865668644567,0.06186736237014756,-3.4816824108908904,-1.1193158953835294,4.825963471984867,21.684224982010615,-15.14496698541262,1.1811832577536794,10,2.014999389648441,2.014999389648441,2.2399992942810094,-0.6700005531311,-1.25,2,-0.031679005520132475,-1.5962724972278253,18.920000076293945,5.942850447681484,19.84000015258789,1.1503736539208924,20.959999084472656,-0.031679005520132475
4418,2008-10-09,16.870000839233402,19.700000762939453,16.780000686645508,19.13999938964844,593500.0,-0.10929248344539222,-1.3836746450967423,-2.948048312864453,23.504275803291392,47.67422245139797,4.248613780238362,4.370981049627115,4.413153072524008,1.453688891051641,13.552635207400119,2.9200000762939453,0.44151046937133387,-4.184998893737788,-7.245287131338216,-1.1247106561373599,-5.715143012538004,-2.654854774937572,6.661724600463863,1.6822463225595508,-28.70696049737264,1.5301441188002143,10,3.519999504089352,3.519999504089352,4.747499465942379,1.6099991798400843,0.2999992370605433,3,0.0438648330945659,-1.8837198299060225,18.940000534057614,-1.5962724972278253,18.920000076293945,5.942850447681484,19.84000015258789,0.0438648330945659
4419,2008-10-10,17.139999389648438,17.489999771118164,14.4399995803833,16.350000381469727,1461500.0,0.016004655422845016,3.093960616444932,-0.3480174064579337,28.463708411787522,43.62351560381523,3.4703669159557293,4.026241286669499,4.07544726794265,1.1265696460115393,14.84020514051304,3.0500001907348633,0.3291052958456149,-3.7365003585815444,-7.262536953053257,-0.21046376410983214,-5.4995186558174005,-1.9734820613456883,5.986622564865723,42.25351587166203,12.410332582266541,1.7630182972358555,10,1.4900002479553223,2.080000400543213,4.6175007820129395,1.3400006294250488,0.5300006866455078,4,0.07059515956296125,-1.3836746450967423,16.870000839233402,-1.8837198299060225,18.940000534057614,-1.5962724972278253,18.920000076293945,0.07059515956296125
4420,2008-10-13,19.59000015258789,19.600000381469727,15.989999771118164,17.700000762939453,644500.0,0.14294053968398113,2.7801056531421326,2.3924072942897774,43.935741495254234,41.66765750773412,0.7390923813564036,1.590029598981495,1.5915824307640847,-1.32074002714905,15.709925446229342,3.6100006103515625,0.1130063845590854,-1.2434995651245124,-4.812153640882755,2.3251545106337304,-3.0278266030036356,0.5408274727546107,2.8416920119958,80.59468381071525,47.784728032158036,1.7843270378791223,10,-0.9600005149841309,-0.37000036239624023,1.3499994277954102,-1.1100001335144043,-2.5300006866455043,0,-0.026544178341671887,3.093960616444932,17.139999389648438,-1.3836746450967423,16.870000839233402,-1.8837198299060225,18.940000534057614,-0.026544178341671887
4421,2008-10-14,19.25,20.43000030517578,18.56999969482422,20.43000030517578,460100.0,-0.017355801426217732,2.1525425920537935,-0.6243389874296602,43.20695263341462,39.697596333511,0.7539148036323553,1.8359252399391863,1.8953261184208898,-0.9844693612140745,16.35427849573959,1.8600006103515625,-0.31834301590096103,-1.4639997482299805,-5.0787083370539605,2.1507088405939996,-3.2713540426419705,0.34335454618200956,2.54235675784766,80.30049812361814,43.87830312724873,1.8073542944119905,10,-0.7000002861022949,-0.03000020980834961,1.6899995803833008,-0.7699999809265137,-3.5900001525878906,1,-0.03428570635907058,2.7801056531421326,19.59000015258789,3.093960616444932,17.139999389648438,-1.3836746450967423,16.870000839233402,-0.03428570635907058
4422,2008-10-15,17.110000610351562,19.200000762939453,17.100000381469727,19.020000457763672,426800.0,-0.11116879946225644,-1.1761658543141649,1.6186435198655158,34.80084131283189,37.6966902173371,2.233666249628552,3.877822236213518,3.9695860173969635,1.1385203419894125,17.376140504062416,2.1499996185302734,-0.7467606494720798,-3.415499210357666,-7.37089980601019,0.5399013852948578,-5.393199508183926,-1.437798912531406,4.09416757329895,44.57430228542689,5.989055896503963,1.9777002978262614,10,1.1749987602233887,2.109999179840088,3.8299989700317383,1.3699994087219238,-2.8400001525878906,2,-0.004675623661734685,2.1525425920537935,19.25,2.7801056531421326,19.59000015258789,3.093960616444932,17.139999389648438,-0.004675623661734685
4423,2008-10-16,19.290000915527344,19.299999237060547,16.700000762939453,17.219999313354492,915900.0,0.12741088412684687,1.488038906294347,-1.0837705589230968,38.77953199365018,36.2080138872803,-0.3026717284236611,1.483249228014408,1.7262232000756228,-1.0544483396891096,17.334817293243255,2.5999984741210938,-1.0918595461491876,-1.0509989738464363,-4.866086889254589,2.7640889415617167,-2.9585429315505145,0.856544983857642,1.3730337798617924,80.96829295979873,44.50799007721096,1.9075439577040774,10,-1.655001163482666,-0.07000112533569336,1.649998664855957,-0.8100008964538574,-5.340001106262209,3,-0.08294454668386364,-1.1761658543141649,17.110000610351562,2.1525425920537935,19.25,2.7801056531421326,19.59000015258789,-0.08294454668386364
4424,2008-10-17,18.75,19.8700008392334,17.860000610351562,18.559999465942386,561700.0,-0.02799382529280614,-1.5283049649899174,0.09178762656906775,39.531774580718164,35.90398393970297,-0.12195112664114305,1.7739644683597149,2.2649142525542665,-0.5260570494165613,16.61479073730851,2.010000228881836,-1.5502034513520186,-1.374999904632567,-5.025132588668463,2.2751327794033287,-3.2000662466505148,0.4500664373853809,1.4151918861886692,62.16215984009204,24.386081778496525,1.825066342017948,10,-1.1150002479553223,0.4699997901916504,2.189999580383301,-0.26999998092651367,-4.170000076293945,4,-0.08426666259765625,1.488038906294347,19.290000915527344,-1.1761658543141649,17.110000610351562,2.1525425920537935,19.25,-0.08426666259765625
4425,2008-10-20,19.399999618530273,19.5,18.5,19.170000076293945,488700.0,0.034666646321614536,3.6511594897180673,1.2105205039401923,42.186493812217286,35.95860340810288,-0.9397536261008312,0.9929407802317272,1.5766424512434796,-1.2009296094564768,16.219466654438698,1.0,-1.8195980478945657,-0.6095003128051744,-4.194060009489391,2.9750593838790422,-2.4017801611472827,1.182779535536934,0.470001220703125,72.38603718358718,32.578919574533515,1.7922798483421076,10,-1.9649996757507324,-0.17999982833862305,1.5399999618530273,-0.9199995994567871,-4.799999237060547,0,-0.08917523588938048,-1.5283049649899174,18.75,1.488038906294347,19.290000915527344,-1.1761658543141649,17.110000610351562,-0.08917523588938048
4426,2008-10-21,19.25,19.979999542236328,18.40999984741211,19.11000061035156,340400.0,-0.007731939251534703,-1.038959430470991,0.6086942099414681,37.86539797071576,36.91941311265345,-0.8247522854310709,1.051128599682702,1.6468299338043764,-1.0719778803382027,16.276700216793603,1.5699996948242188,-2.0789725729318853,-0.6669999122619643,-4.2284779580080745,2.894478133484146,-2.447738935135021,1.1137391106110925,-4.810000419616699,77.7439081122824,39.008013605442414,1.780739022873055,10,-1.815000057220459,-0.03000020980834961,1.6899995803833008,-0.7699999809265137,-3.9300003051757795,1,-0.11376626150948643,3.6511594897180673,19.399999618530273,-1.5283049649899174,18.75,1.488038906294347,19.290000915527344,-0.11376626150948643
4427,2008-10-22,18.690000534057614,19.950000762939453,18.21999931335449,18.71999931335449,312000.0,-0.029090881347656472,-2.5670088091867305,-0.2142779291553079,40.33309131228214,38.78928150254131,-0.33966396898656015,1.5089214075304689,2.119509240886753,-0.5296304768901692,16.57060600716931,1.7300014495849645,-2.142601887487949,-1.1129994392395055,-4.678518458011208,2.452519579532197,-2.8957589486253568,0.6697600701463458,-4.139200954437252,60.670747308776484,18.029866391412114,1.7827595093858513,10,-1.2550005912780726,0.5299992561340368,1.7999992370605504,-0.2100005149841273,-3.230000495910641,2,-0.16211881220249968,-1.038959430470991,19.25,3.6511594897180673,19.399999618530273,-1.5283049649899174,18.75,-0.16211881220249968
4428,2008-10-23,17.700000762939453,19.13999938964844,17.200000762939453,18.690000534057614,591300.0,-0.05296948864790807,1.0529113344091159,33.00133519837221,38.68055958438866,39.92448718838588,0.872170827021499,2.3218298521322325,3.0378987334837824,0.4482775602523894,17.059199643114596,1.939998626708988,-2.1595030168956626,-1.9149992942810066,-5.509043436388751,1.679044847826738,-3.7120213653348806,-0.11797722322713255,-3.0406171840667717,17.985619408310004,-27.852312418636163,1.7970220710538727,10,0.5099992752075195,1.5199990272521973,2.782498836517334,0.7799992561340332,-3.940000534057617,3,-0.19378531962312517,-2.5670088091867305,18.690000534057614,-1.038959430470991,19.25,3.6511594897180673,19.399999618530273,-0.19378531962312517
4429,2008-10-24,16.149999618530273,17.309999465942386,16.149999618530273,16.690000534057614,662300.0,-0.0875706823501724,-3.2962884471382887,0.5454555963355762,37.55900015832407,39.21596037317141,2.5333847329128574,3.5364914232482008,4.468110271733941,1.9717818741149848,17.17815858470296,1.5500011444091797,-2.092693779199223,-3.137000465393065,-6.7391053344066485,0.4651044036205185,-4.9380528998998585,-1.3359480308862715,-1.3842037203903192,0.0,-45.016428125404275,1.8010524345067922,10,2.140000343322754,3.070000171661377,4.710000038146973,2.385000228881836,-1.359999656677246,4,-0.13622290162415185,1.0529113344091159,17.700000762939453,-2.5670088091867305,18.690000534057614,-1.038959430470991,19.25,-0.13622290162415185
4430,2008-10-27,15.460000038146973,16.170000076293945,15.149999618530273,15.960000038146973,613700.0,-0.042724433231045134,1.2173921156019032,0.9259243560943279,38.150684336467016,38.65415278462168,2.8786563254198825,3.921939821534945,5.032990650823869,2.690560766421161,16.691634916441178,1.0200004577636719,-1.7486168915200508,-3.5060000896453865,-7.2755030099996105,0.26350283070883584,-5.390751549822497,-1.6212486294682762,-0.5899200671250906,6.41822825079542,-40.33484080429944,1.8847514601771114,10,2.104999542236328,3.7599997520446777,5.712499618530273,3.695000171661377,-0.6999998092651367,0,-0.05692109393722833,-3.2962884471382887,16.149999618530273,1.0529113344091159,17.700000762939453,-2.5670088091867305,18.690000534057614,-0.05692109393722833
4431,2008-10-28,16.75,16.75,14.649999618530273,15.829999923706055,695900.0,0.08344113574838286,3.5652178420010574,-1.8400001525878906,43.10018688893029,39.576302293077056,1.337377332916244,2.35245714008828,3.644144028962529,1.445596176383038,16.394368275504966,2.1000003814697266,-1.47831247233459,-1.9620001316070557,-5.601297780454189,1.6772975172400795,-3.7816489560306223,-0.14235130718348898,3.229999542236328,39.62264015140746,-9.875926019380742,1.8196488244235676,10,0.5649995803833008,2.4699997901916504,4.477499961853027,2.4050002098083496,-2.199999809265135,1,-0.12835818618091188,1.2173921156019032,15.460000038146973,-3.2962884471382887,16.149999618530273,1.0529113344091159,17.700000762939453,-0.12835818618091188
4432,2008-10-29,17.430000305175778,18.149999618530273,16.09000015258789,16.790000915527347,685000.0,0.04059703314482266,-1.0196064131764073,0.6956514527983005,51.933699874467976,41.03787650205681,0.790692295611013,1.3153878653448103,2.903076257244198,0.8169586756323746,15.551650334015621,2.059999465942383,-1.5640213457531225,-1.0124998569488568,-4.132100827142352,2.1071011132446387,-2.5723003420456045,0.5473006281478909,2.44339923858643,61.91538593226223,6.105305804568424,1.5598004850967473,10,-0.11500072479247692,1.7899994850158727,3.8024992942810094,1.7999997138977086,-2.2000007629394496,2,-0.12105568407391254,3.5652178420010574,16.75,1.2173921156019032,15.460000038146973,-3.2962884471382887,16.149999618530273,-0.12105568407391254
4433,2008-10-30,18.13999938964844,18.559999465942386,17.270000457763672,17.950000762939453,424500.0,0.04073431279641637,1.504855411691495,0.29687313735308324,53.35120641717985,42.57336892833033,-0.11129323079648756,0.3707964515609845,2.1373889458027584,0.16888029415934014,14.626015816544852,1.2899990081787145,-1.6061998757248332,-0.1415007114410365,-2.943299042653603,2.66029761977153,-1.5423998770473197,1.2593984541652468,1.628932155609128,89.25830965001371,30.422540664191594,1.4008991656062835,10,-0.8249998092651403,1.0800004005432093,3.3575005531311,1.2500004768371547,-1.769998550415039,3,-0.14773977076486589,-1.0196064131764073,17.430000305175778,3.5652178420010574,16.75,1.2173921156019032,15.460000038146973,-0.14773977076486589
4434,2008-10-31,19.299999237060547,20.040000915527344,17.59000015258789,17.93000030517578,577500.0,0.0639470720199724,-1.390245536337331,7.210572811050521,48.936166788762186,43.323332592390884,-1.3243395721669273,-0.9696577586165631,0.9569209563472185,-0.9143203123602177,13.871363640478885,2.450000762939453,-1.2909780259010901,1.1014991283416755,-1.4537042185174407,3.6567024752007917,-0.1761025450878826,2.3791008017712336,-4.649999618530273,86.27084414842213,28.940419892171903,1.277601673429558,10,-1.9549989700317383,-0.07999944686889648,2.197500705718994,0.09000062942504883,-2.7099990844726562,4,-0.28704659208175554,1.504855411691495,18.13999938964844,-1.0196064131764073,17.430000305175778,3.5652178420010574,16.75,-0.28704659208175554
4435,2008-11-03,19.8799991607666,20.75,18.31999969482422,19.479999542236328,673500.0,0.030051810706412718,1.2710269461851713,0.29197075210852685,52.271085830145026,44.923964576771915,-2.044044302359019,-1.6300825927704317,0.3311773222272123,-1.412729957510468,14.279938777407015,2.4300003051757812,-1.1709677214229472,1.6794991016387932,-0.8811706855368726,4.240168888814459,0.39916420805095854,2.959833995226628,-5.122199516296387,85.73769205201621,30.01932704639215,1.2803348935878331,11,-2.179999351501465,-0.6599993705749512,1.7350006103515625,-0.3599991798400879,-2.699998855590824,0,-0.25603618781628246,-1.390245536337331,19.299999237060547,1.504855411691495,18.13999938964844,-1.0196064131764073,17.430000305175778,-0.25603618781628246
4436,2008-11-04,19.770000457763672,20.6200008392334,19.61000061035156,20.5,388500.0,-0.005533134187450717,1.0824720780242325,-1.8250005960470161,61.23310912854936,47.24618877857939,-2.0702336559148904,-1.5316683593986724,0.42480419346996356,-1.2273391610464337,14.934282192091725,1.0100002288818395,-1.0279205087847032,1.5270003795623772,-1.1109979664418042,4.16499872556656,0.20800120656028653,2.845999552564468,-4.772512799072267,78.96996621618855,20.939683708776897,1.3189991730020914,11,-2.070000648498535,-1.140000820159912,1.8449993133544922,0.5299997329711914,-3.310001373291019,1,-0.25341426974597825,1.2710269461851713,19.8799991607666,-1.390245536337331,19.299999237060547,1.504855411691495,18.13999938964844,-0.25341426974597825
4437,2008-11-05,18.34000015258789,19.84000015258789,18.209999084472656,19.71999931335449,413500.0,-0.07233182964415263,1.0123459551867493,1.8904109946959948,45.71685792039115,48.02799970480188,-0.7767897473120513,-0.15697133336535174,1.7937537548747997,0.2637970473188318,15.054471474585753,1.6300010681152344,-1.0127552631324477,0.127000093460083,-2.491196027427762,2.7451962143479296,-1.1820979669838394,1.4360981539040054,-3.1124120002441416,30.74712171187851,-23.374475650849288,1.309098060443923,11,-0.6400003433227539,0.28999948501586914,3.2749996185302734,1.984999656677246,-1.510000228881836,2,-0.20665212270013167,1.0824720780242325,19.770000457763672,1.2710269461851713,19.8799991607666,-1.390245536337331,19.299999237060547,-0.20665212270013167
4438,2008-11-06,17.610000610351562,18.57999992370605,17.309999465942386,18.209999084472656,444800.0,-0.039803682451623135,-1.1166660838660667,0.4347817673945475,44.946809814799444,48.848867444410246,-0.06805612522814286,0.6654264210255292,2.4764948284407566,1.052745290604264,14.682618760200283,1.2700004577636648,-0.9411696262024734,-0.639999437332154,-3.198518678193633,1.9185198035293265,-1.9192590577628934,0.6392601830985853,-2.1615159841015625,8.720962146343425,-42.55011913486588,1.27925962043074,11,0.08999919891357422,0.9399991035461426,4.1349992752075195,2.9099998474121094,-1.7800006866455078,3,-0.1351505386499655,1.0123459551867493,18.34000015258789,1.0824720780242325,19.770000457763672,1.2710269461851713,19.8799991607666,-0.1351505386499655
4439,2008-11-07,18.350000381469727,18.530000686645508,17.319999694824222,17.809999465942386,261600.0,0.042021564194789196,1.6888865341414747,-0.900003814706961,45.382587898683354,49.65241228465651,-0.517598465714407,0.021844804383690075,1.660109873019941,0.3861760372842369,13.195255908770509,1.2100009918212855,-0.8704138480264092,0.039500284194947,-2.465160291138268,2.5441608595281604,-1.2128300034716588,1.2918305718615528,-2.689455140269727,30.232580060114667,-17.60885464259353,1.2523302876666067,11,-0.6500005722045898,-0.06500101089477539,3.3949995040893555,2.4549999237060547,-1.3099994659423793,4,-0.10790188016757618,-1.1166660838660667,17.610000610351562,1.0123459551867493,18.34000015258789,1.0824720780242325,19.770000457763672,-0.10790188016757618
4440,2008-11-10,19.06999969482422,19.520000457763672,17.709999084472656,18.780000686645508,341800.0,0.03923701898565435,2.042017749554017,0.5370342898317333,49.24622967071709,50.335305927077265,-0.7506011881519328,-0.7790514663848711,0.8740631242576811,-0.27078897965241566,12.855598256292433,1.8100013732910156,-0.6672515785067503,0.7854996204376228,-1.6736183670171982,3.244617607892442,-0.44405937328978595,2.0150586141650315,-3.20587626327222,53.1721902922333,8.73675976067559,1.2295589937274096,11,-0.6499996185302734,-1.434999942779541,2.6575002670288086,2.0349998474121094,-2.1700000762939453,0,-0.13004717262315546,1.6888865341414747,18.350000381469727,-1.1166660838660667,17.610000610351562,1.0123459551867493,18.34000015258789,-0.13004717262315546
4441,2008-11-11,18.59000015258789,19.38999938964844,18.399999618530273,18.940000534057614,369900.0,-0.025170401149330113,-1.7123227541014543,-1.2069019948303976,49.578413117673165,50.07360739854451,0.019948192415537136,-0.3700029265038616,1.317827049803224,0.273766058603897,12.985899214355415,0.9899997711181676,-0.3134141188879056,0.3385000705719001,-2.083497854741463,2.760497995885263,-0.8724988920847814,1.5494990332285816,-2.5304416582979705,50.592898784649776,7.8719334650131785,1.210998962656682,11,0.4200000762939453,-0.9550004005432129,2.4549999237060547,2.4549999237060547,-1.0799999237060547,1,-0.07584722086276197,2.042017749554017,19.06999969482422,1.6888865341414747,18.350000381469727,-1.1166660838660667,17.610000610351562,-0.07584722086276197
4442,2008-11-12,17.030000686645508,19.31999969482422,16.940000534057614,18.270000457763672,502700.0,-0.08391605449907524,-2.352111313934781,3.542852627506153,47.304906414063865,49.40179628708718,1.6955454711312825,1.2476642401775742,2.783386227439916,1.8860729678819865,12.717558441192335,2.379999160766605,0.06986929082207993,-1.2174993991851792,-3.6476854866342023,1.2126866882638438,-2.432592442909691,-0.0024063554606676973,-0.782824532127183,3.4883781104385796,-40.61153463497764,1.215093043724512,11,1.8149995803833008,0.5649991035461426,4.0149993896484375,4.0149993896484375,1.8799991607666016,2,-0.03347043917736514,-1.7123227541014543,18.59000015258789,2.042017749554017,19.06999969482422,1.6888865341414747,18.350000381469727,-0.03347043917736514
4443,2008-11-13,17.690000534057614,17.770000457763672,15.579999923706055,17.180000305175778,675600.0,0.03875512746923504,5.537314282623417,-0.41129058307966104,56.672450420071385,50.261383357232646,1.078406421079464,0.4865985297959874,2.0804460438711807,1.2806737350553625,12.481295785586799,2.190000534057617,0.3193946060350825,-0.4774995326995892,-2.868208245173573,1.9132091797743929,-1.6728538889365794,0.7178548235374009,3.0599994659423864,53.553307724518774,3.7149781803928974,1.195354356236991,11,0.4749994277954137,-0.09500074386596324,3.264999389648441,3.264999389648441,0.4899997711181676,3,-0.04861506977887564,-2.352111313934781,17.030000686645508,-1.7123227541014543,18.59000015258789,2.042017749554017,19.06999969482422,-0.04861506977887564
4444,2008-11-14,17.170000076293945,18.200000762939453,17.079999923706055,17.389999389648438,462700.0,-0.02939516348586535,-4.600009536752259,-0.4313710090617719,57.51979168457778,50.84457289661407,1.4130943808564034,0.9298332079752001,2.5928100374386673,1.8507296151724333,12.484907557554207,1.1200008392333984,0.34803098655325826,-0.9184999942779548,-3.332470245405915,1.4954702568500053,-2.1254851198419367,0.28848513128602704,3.476599922180174,40.355328351959024,-14.356735644985442,1.2069851255639803,11,0.9300003051757812,0.4249997138977051,3.2200002670288086,3.2200002670288086,0.7600002288818359,4,-0.07804310696759897,5.537314282623417,17.690000534057614,-2.352111313934781,17.030000686645508,-1.7123227541014543,18.59000015258789,-0.07804310696759897
4445,2008-11-17,17.670000076293945,18.149999618530273,16.639999389648438,17.040000915527347,340800.0,0.029120558985339384,-1.1118851644518781,-2.8636414866961855,54.34782804650832,50.079541665276174,0.6332293633695656,0.3094460757721009,2.096306618624375,1.4142599911901783,12.559144447761739,1.510000228881836,0.3108516930108216,-0.3320000171661377,-2.670911821422674,2.0069117870903987,-1.5014559192944077,0.8374558849621323,2.875267920684813,54.8556547388108,-1.692204610195418,1.1694559021282684,11,0.039999961853027344,0.029999732971191406,1.2549996376037598,1.549999713897705,0.1900005340576172,0,-0.03565360260591077,-4.600009536752259,17.170000076293945,5.537314282623417,17.690000534057614,-2.352111313934781,17.030000686645508,-0.03565360260591077
4446,2008-11-18,17.059999465942386,17.93000030517578,16.510000228881836,17.690000534057614,370300.0,-0.03452182273445126,1.558557289160767,-1.0000030275415397,48.23976705294576,50.35986490222669,0.9145665601072182,0.7873319080556698,2.715038024666132,2.081535724852831,12.961818259821612,1.4200000762939453,0.24585202159634179,-0.8325006008148144,-3.1300952850554715,1.4650940834258446,-1.981297942935143,0.3162967413055142,3.3859631695709176,39.57218269545107,-15.62351992033387,1.1487973421203295,11,0.4900007247924769,0.6400003433227504,1.8650002479553187,2.160000324249264,1.1700000762939418,1,-0.00937865488985079,-1.1118851644518781,17.670000076293945,-4.600009536752259,17.170000076293945,5.537314282623417,17.690000534057614,-0.00937865488985079
4447,2008-11-19,15.65999984741211,17.170000076293945,15.609999656677244,17.020000457763672,445900.0,-0.08206328618738568,-1.136985424469696,2.1587274675902903,38.92857045543408,49.69117164007498,2.117061035793199,2.0540022368030364,4.078343827815381,3.536360503520136,13.430475639775299,1.560000419616701,0.02796913334852391,-2.081000185012819,-4.550348121869202,0.38834775184356474,-3.3156741534410124,-0.8463262165846253,4.688643533865051,3.05343122445191,-45.85762480937923,1.234673968428192,11,1.890000343322754,2.0399999618530273,3.2249999046325684,3.559999942779541,1.8600006103515625,2,0.1181354022666512,1.558557289160767,17.059999465942386,-1.1118851644518781,17.670000076293945,-4.600009536752259,17.170000076293945,0.1181354022666512
4448,2008-11-20,14.270000457763672,15.539999961853027,13.75,15.359999656677244,843400.0,-0.08876113685774667,1.468965789395798,0.8014696395112689,27.99649902129454,47.75938398703178,3.334070340673133,3.3453783957325065,5.377667343781461,4.982760140417728,13.669932591322537,1.9099998474121094,-0.37259867180128836,-3.2994995594024665,-6.216667918237544,-0.3823312005673891,-4.758083738820005,-1.8409153799849278,5.983270054362066,11.68540154182322,-31.15735551791925,1.4585841794175385,11,2.364999771118164,2.979999542236328,4.482499122619629,4.9499993324279785,3.3799991607666016,3,0.3251576202384787,-1.136985424469696,15.65999984741211,1.558557289160767,17.059999465942386,-1.1118851644518781,17.670000076293945,0.3251576202384787
4449,2008-11-21,13.949999809265135,14.649999618530273,12.619999885559082,14.510000228881836,1077700.0,-0.022424711859377555,3.8333373069801078,0.5137622304446338,23.45568115543348,44.8937674853336,3.31265536188676,3.680827773378626,5.5972132403292765,5.347813528932443,13.577332853712083,2.0299997329711914,-0.47836782908548514,-3.509500217437745,-6.794736370952931,-0.2242640639225595,-5.152118294195338,-1.8668821406801523,6.043139882375572,24.050632693095313,-12.814059493533886,1.6426180767575933,11,2.054999828338625,2.735000133514406,4.477499961853029,5.2699999809265154,4.410000801086424,4,0.30322584614669434,1.468965789395798,14.270000457763672,-1.136985424469696,15.65999984741211,1.558557289160767,17.059999465942386,0.30322584614669434
4450,2008-11-24,14.579999923706055,14.649999618530273,13.350000381469727,13.760000228881836,836500.0,0.04516129914371003,1.708334326745027,-1.4642840721181556,27.80153488555743,42.47411434843185,2.2113127350812007,3.1426449971372463,4.880389676312376,4.7681046542918,13.061259075422033,1.2999992370605469,-0.5166746481331757,-2.8355000972747817,-6.25434845383791,0.5833482592883463,-4.5449242755563475,-1.1260759189932177,4.970751379569755,36.91148556045603,5.1508814075446345,1.7094241782815645,11,1.3899998664855957,2.1050000190734863,3.8474998474121094,4.639999866485596,4.120000839233398,0,0.22976683120710173,3.8333373069801078,13.949999809265135,1.468965789395798,14.270000457763672,-1.136985424469696,15.65999984741211,0.22976683120710173
4451,2008-11-25,14.600000381469727,14.739999771118164,13.699999809265135,14.739999771118164,476700.0,0.0013717735163463196,13.85720708446869,-0.17073102652611208,31.809337474581042,40.75238446626708,1.7498228860801142,3.11291398560612,4.733644982756335,4.816266824015891,12.902762041588101,1.0399999618530291,-0.6301642470636182,-2.707999658584594,-6.343309315380122,0.9273099982109319,-4.525654486982358,-0.8903448301868302,4.534905836743079,43.516492591418064,11.147361857429445,1.8176548283977632,11,0.809999942779541,2.0849995613098145,3.727499485015869,4.619999408721924,4.479999542236325,1,0.22328768107564012,1.708334326745027,14.579999923706055,3.8333373069801078,13.949999809265135,1.468965789395798,14.270000457763672,0.22328768107564012
4452,2008-11-26,15.31999969482422,15.350000381469727,13.920000076293945,14.119999885559082,483700.0,0.049315020174130586,1.2698396239196432,-8.571464577656688,38.851016364384996,38.77222512674638,0.8512714164222981,2.347069126005385,3.917155524370534,4.146156536886599,13.481973815198433,1.4300003051757812,-0.858035797020527,-1.8825003147125212,-5.623824836939141,1.8588242075140986,-3.753162575825831,-0.011838053599211307,3.4240121434293602,92.46574447669089,54.74631927059522,1.87066226111331,11,0.09000062942504705,1.3650002479553205,3.007500171661375,3.90000009536743,3.6399993896484357,2,0.18994777450258282,13.85720708446869,14.600000381469727,1.708334326745027,14.579999923706055,3.8333373069801078,13.949999809265135,0.18994777450258282
4453,2008-11-28,15.460000038146973,15.869999885559082,14.779999732971193,15.050000190734865,235000.0,0.009138403793183425,-1.2947353204543952,0.3416665938165317,35.05687380796863,36.2763453626787,0.4041839095877009,2.1038614676188665,3.6126027878649687,4.058962519166549,14.204357944013946,1.0900001525878888,-1.079066283548329,-1.6085000038146973,-5.400082088388757,2.1830820807593625,-3.504291046101727,0.2872910384723326,2.9165710829449374,87.38462007962741,46.70566240713274,1.8957910422870297,11,-0.07500028610229492,1.2249999046325684,2.867499828338623,3.7599997520446777,2.5199995040893555,4,0.1332471160759201,1.2698396239196432,15.31999969482422,13.85720708446869,14.600000381469727,1.708334326745027,14.579999923706055,0.1332471160759201
4454,2008-12-01,13.760000228881836,15.550000190734865,13.65999984741211,14.68000030517578,507000.0,-0.1099611775595376,-2.374998084137857,-2.2439034602108374,25.070424149577676,33.023300485241954,1.7540655829129417,3.549523838620665,5.122001925935582,5.804495069484858,15.83101696833773,1.8900003433227557,-1.2107547958305283,-3.0314998626708984,-6.944190490256744,0.8811907649149457,-4.987845176463821,-1.0751545488779755,4.271176618078105,16.269838416506744,-21.885774785670186,1.9563453137929223,12,1.5149998664855957,2.924999713897705,4.954999685287476,5.4599995613098145,4.520000457763672,0,0.28270343931270014,-1.2947353204543952,15.460000038146973,1.2698396239196432,15.31999969482422,13.85720708446869,14.600000381469727,0.28270343931270014
4455,2008-12-02,14.789999961853027,15.0,13.760000228881836,14.109999656677244,843000.0,0.07485463051150631,1.2545442565417702,-0.7391307052006377,33.03571314531928,31.33396116217235,0.30460850728663047,2.233136209531441,3.9532840280808585,4.818336483643588,17.179090306448078,1.239999771118164,-1.5265214428792344,-1.7470001697540276,-5.4714633787094655,1.977463039201412,-3.6092317742317483,0.11523143472369135,2.916506267422861,51.13122601519924,13.947847981201527,1.8622316044777196,12,0.10500001907348633,1.8949999809265137,3.9649999141693115,4.429999828338623,2.689999580383301,1,0.2413793548144978,-2.374998084137857,13.760000228881836,-1.2947353204543952,15.460000038146973,1.2698396239196432,15.31999969482422,0.2413793548144978
4456,2008-12-03,14.760000228881836,15.06999969482422,13.880000114440918,14.470000267028807,550500.0,-0.0020283795164683927,1.61538687260467,0.42647034074207196,38.262665771179314,31.25997175281071,-0.029007108577918217,1.9695336232252245,3.861022018649379,4.893246361227174,18.580057293395612,1.1899995803833026,-1.8415408551803285,-1.5264998912811265,-5.000937577137947,1.9479377945756955,-3.2637187342095366,0.2107189516472836,2.641315619771042,49.77377205803346,7.984173664815273,1.7372188429284108,12,-0.5150003433227539,1.924999713897705,3.6324994564056396,4.4599995613098145,2.7099990844726562,2,0.2669377014200831,1.2545442565417702,14.789999961853027,-2.374998084137857,13.760000228881836,-1.2947353204543952,15.460000038146973,0.2669377014200831
4457,2008-12-04,14.550000190734865,15.199999809265135,14.260000228881836,14.609999656677244,447800.0,-0.014227644640279258,-1.937501490117535,-0.20689473736133374,32.971799065171666,31.812782868797058,0.007801567758546568,1.9826916514081372,3.9479902875031936,5.139886776504321,20.110421145923862,0.939999580383299,-2.1792294878616705,-1.5469999313354474,-4.962784390592292,1.868784527921397,-3.2548921609638715,0.1608922982929748,2.5644367001323847,40.27150805250654,-0.02881846902685936,1.7078922296284227,12,-0.305000305175783,2.134999752044676,3.7174994945526105,4.669999599456785,3.3599996566772443,3,0.311340183751736,1.61538687260467,14.760000228881836,1.2545442565417702,14.789999961853027,-2.374998084137857,13.760000228881836,0.311340183751736
4458,2008-12-05,15.229999542236328,15.31999969482422,13.859999656677244,14.270000457763672,392900.0,0.04673535000600704,1.5614049470626798,-16.000127157708295,39.65884484205505,33.61313438953279,-0.5830110460241311,1.175515703184594,3.1345275960613463,4.4824917305944005,21.33744064191282,1.4600000381469762,-2.4027493059185403,-0.748000526428223,-4.107208477126367,2.611207424269921,-2.427604501777296,0.9316034489208498,1.6147711283124302,83.06875183229052,41.008375737923416,1.679603975349072,12,-0.6199994087219238,1.455000400543213,3.0375001430511475,3.9900002479553223,1.6400012969970739,4,0.2449113364640736,-1.937501490117535,14.550000190734865,1.61538687260467,14.760000228881836,1.2545442565417702,14.789999961853027,0.2449113364640736
4459,2008-12-08,16.370000839233402,16.579999923706055,14.5600004196167,15.640000343322756,486900.0,0.07485235267641244,2.513046694436611,0.7604179084312855,43.51297815533891,35.35885030839739,-1.501537767820766,-0.1269359454967791,1.8312607474701856,3.361414958771398,22.26675709740681,2.0199995040893555,-2.375820633298673,0.49100074768066726,-2.6856104879793143,3.667611983340649,-1.0973048701493227,2.079306365510657,0.22128358421597483,92.55322314899249,49.958697067264644,1.5883056178299906,12,-1.25000095367432,0.314999103546139,1.8974988460540736,2.8499989509582484,0.639999389648434,0,0.09835055714501251,1.5614049470626798,15.229999542236328,-1.937501490117535,14.550000190734865,1.61538687260467,14.760000228881836,0.09835055714501251
4460,2008-12-09,16.59000015258789,17.200000762939453,16.139999389648438,16.799999237060547,511000.0,0.013439175447518936,1.0990081808087142,-0.2876697833070522,47.55971259442415,37.10889198837996,-1.571717412235163,-0.571561148573636,1.4739435838200023,3.1666017138176983,23.67024172173034,1.0600013732910156,-2.072582000957688,0.8350000381469727,-1.9914577677039702,3.6614578439979173,-0.5782288647784988,2.248228941072444,-3.9700002670288086,81.73651472127165,37.15856002387372,1.4132289029254723,12,-1.1599998474121094,0.09499979019165039,1.6924998760223389,2.6299996376037598,0.7700004577636719,1,0.10186862679407471,2.513046694436611,16.370000839233402,1.5614049470626798,15.229999542236328,-1.937501490117535,14.550000190734865,0.10186862679407471
4461,2008-12-10,17.180000305175778,17.899999618530273,16.5,16.84000015258789,347000.0,0.03556360139610071,-1.7450960592698972,-1.619055404178003,58.61678293852799,39.30508827439584,-1.9637689199366086,-1.3413846063635404,0.7522621091111326,2.5853555346312547,24.975115237042118,1.3999996185302734,-1.6510217141776273,1.4955001831054648,-1.0935902102274149,4.084590576438343,0.20095498643902587,2.790045379771904,-4.468400402069088,82.17823464967923,31.01145659308574,1.2945451966664392,12,-1.4000005722045863,-0.5599999427795375,1.2799994945526159,2.0399994850158727,-1.8000001907348597,2,0.017462120589728514,1.0990081808087142,16.59000015258789,2.513046694436611,16.370000839233402,1.5614049470626798,15.229999542236328,0.017462120589728514
4462,2008-12-11,16.459999084472653,17.180000305175778,16.209999084472653,16.540000915527347,492000.0,-0.0419092670496759,-2.344821235957971,-0.23529939750251974,63.43557188152066,42.45827694923496,-1.190216968052649,-0.7022823794697679,1.2975850124886072,3.2942053552484296,25.63847204620578,0.970001220703125,-1.315021882197744,0.8039990425109824,-1.73478972124488,3.342787806266845,-0.46539533936694966,2.0733934243889145,-3.54086319274902,64.35642208775828,7.85696714152958,1.2693943818779316,12,-0.6799993515014613,-0.22999906539916637,1.7050006389617955,2.7600007057189977,-0.05999946594237926,3,0.06136089216642859,-1.7450960592698972,17.180000305175778,1.0990081808087142,16.59000015258789,2.513046694436611,16.370000839233402,0.06136089216642859
4463,2008-12-12,16.829999923706055,17.049999237060547,16.100000381469727,16.170000076293945,569800.0,0.022478788567032115,-1.3749994039529838,-8.24980926950146,67.56097263129739,47.17944900275938,-1.503562078099547,-1.201623657526703,0.8006711447951673,2.922755665620471,25.73459949657053,0.9499988555908203,-1.0413725683636343,1.2169999122619632,-1.2030921915147346,3.6370920160386593,0.006953860373613452,2.4270459641503113,-3.7116294829101566,67.96407330959046,7.056024069165346,1.210046051888348,12,-1.0,-0.7599997520446777,1.3349997997283936,2.3899998664855957,-1.5199995040893555,4,0.06417111875234238,-2.344821235957971,16.459999084472653,-1.7450960592698972,17.180000305175778,1.0990081808087142,16.59000015258789,0.06417111875234238
4464,2008-12-15,15.829999923706055,16.899999618530273,15.380000114440918,16.899999618530273,347200.0,-0.05941770674588298,1.8411213787104181,-1.621212033638702,57.292880783610784,49.874689851458434,-0.20009577987984883,-0.32375971738272824,1.672416574877829,3.912283743523158,26.259444387375098,1.5199995040893555,-0.9226066584568642,0.2839999198913574,-2.026300914730271,2.594300754512986,-0.8711504974194568,1.4391503372021717,-2.520364315800782,17.857138802404318,-44.18253624997759,1.1551504173108142,12,0.04999971389770508,0.24000024795532227,2.294999837875366,3.3899998664855957,-0.26000022888183416,0,0.06569809984458086,-1.3749994039529838,16.829999923706055,-2.344821235957971,16.459999084472653,-1.7450960592698972,17.180000305175778,0.06569809984458086
4465,2008-12-16,17.040000915527347,17.079999923706055,15.760000228881836,16.079999923706055,430400.0,0.07643720768496465,1.5384633724523575,-0.8971974445086203,62.500000000000014,52.567726987994064,-1.181631061729572,-1.6689464025662613,0.38168343618036715,2.6984212630381066,26.560467466897506,1.3199996948242188,-0.7394231008346424,1.5255008697509798,-0.6775541724374676,3.728555911939427,0.4239733486567552,2.6270283908452043,-3.546750747197075,65.87306062531543,1.42876367292763,1.1015275210942241,12,-1.1600012779235875,-0.9700007438659703,0.9524986743926966,2.179998874664303,-0.9200000762939453,1,-0.001760603581785869,1.8411213787104181,15.829999923706055,-1.3749994039529838,16.829999923706055,-2.344821235957971,16.459999084472653,-0.001760603581785869
4466,2008-12-17,16.899999618530273,17.170000076293945,16.420000076293945,16.84000015258789,330500.0,-0.008216038114733926,1.4999984105438164,0.06249937911892482,58.60566021035677,55.41593378190352,-0.789133392912575,-1.6248535807931042,0.4673201268881044,2.836581859706463,26.79144050933648,0.75,-0.2594016773974328,1.393499565124511,-0.7869714282084672,3.573970558457491,0.3032640684580201,2.483735061791,-3.230479472192002,84.4444079458018,22.572031037897275,1.0902354966664898,12,-1.0199999809265137,-0.8949999809265137,1.127500295639038,2.320000171661377,0.14999961853027344,2,0.027218994213284775,1.5384633724523575,17.040000915527347,1.8411213787104181,15.829999923706055,-1.3749994039529838,16.829999923706055,0.027218994213284775
4467,2008-12-18,17.510000228881836,18.049999237060547,16.680000305175778,16.959999084472653,431900.0,0.03609471148642607,-1.4684694282586823,9.166767333185042,60.62175781763047,57.74514633474523,-1.0449948083851979,-2.202050770208853,-0.19172248295788208,2.211822811515894,26.380354795136117,1.3699989318847692,0.0952146439872621,1.9110001564025882,-0.4466517093959794,4.268652022201156,0.7321742235033035,3.089826089301873,-3.6712609036558845,79.77531139976934,20.25720062144441,1.1788259328992838,12,-1.205000400543213,-1.5400004386901855,0.8124997615814209,1.7099995613098145,0.059999465942386365,3,-0.12164477936028772,1.4999984105438164,16.899999618530273,1.5384633724523575,17.040000915527347,1.8411213787104181,15.829999923706055,-0.12164477936028772
4468,2008-12-19,18.90999984741211,19.190000534057614,17.319999694824222,18.059999465942386,1040400.0,0.07995428899087309,1.6524801588643612,1.5454520233458822,77.5400925522659,61.525936823292675,-2.0876265115273114,-3.4115202768831985,-1.5587746360530517,0.8007447165905326,25.205080190556107,1.8700008392333913,0.41865314009191756,3.07899980545044,0.38307770606304814,5.774921904837834,1.7310387557567424,4.426960855144138,-4.818584927476083,92.65090142237639,26.51947913493288,1.347961049693697,12,-1.6249995231628418,-3.0049996376037615,-0.6899998188018799,0.309999942779541,-1.760000228881836,4,-0.13273401634772286,-1.4684694282586823,17.510000228881836,1.4999984105438164,16.899999618530273,1.5384633724523575,17.040000915527347,-0.13273401634772286
4469,2008-12-22,18.18000030517578,19.450000762939453,17.420000076293945,18.90999984741211,542300.0,-0.03860388937740955,1.2430929794870607,-0.8588226054370667,68.72927537539186,63.87811046562242,-1.2000791723201374,-2.475280100591533,-0.8123351734428184,1.4870465697327333,23.63822327101708,2.030000686645508,0.8256254013557385,2.1375002384185784,-0.6004581246395659,4.875458601476723,0.7685210568895045,3.5064794199476506,-3.680698536110027,65.58264840229853,-2.34514792215937,1.3689791815290722,12,-0.7649998664855957,-2.1449999809265137,-0.3000004291534424,1.0399994850158691,-0.7000007629394531,0,-0.15786577763378828,1.6524801588643612,18.90999984741211,-1.4684694282586823,17.510000228881836,1.4999984105438164,16.899999618530273,-0.15786577763378828
4470,2008-12-23,17.93000030517578,18.88999938964844,17.569999694824222,18.270000457763672,292800.0,-0.013751374906678437,-1.4905622352657677,0.4657539257439971,67.09815865841233,64.82048554560957,-0.8269761895326475,-2.0674368351738615,-0.6274442506546372,1.694804601877717,21.986691456582594,1.3199996948242188,1.1312955216221425,1.720000219345092,-1.0509240552399852,4.490924493930168,0.3345380820525534,3.1054623566376307,-2.935628636722658,49.83497975881802,-19.54692260856055,1.385462137292538,12,-0.5149998664855957,-1.8949999809265137,-0.08250021934509277,1.2899994850158691,0.2199993133544922,1,-0.13162301004926968,1.2430929794870607,18.18000030517578,1.6524801588643612,18.90999984741211,-1.4684694282586823,17.510000228881836,-0.13162301004926968
4471,2008-12-24,17.860000610351562,18.1200008392334,17.260000228881836,17.950000762939453,134800.0,-0.003904054301884896,3.0,0.264706212343906,68.1270481661728,65.3417606883487,-0.7268060203651103,-1.8347523178356901,-0.6137485456473755,1.7228441307734421,20.22961279500265,0.8600006103515625,1.330479600363919,1.487000513076783,-1.2686491458035185,4.242650171957084,0.10917568363663221,2.8648253425169337,-2.4200660324498067,42.599281955658704,-29.20641635288758,1.3778248294401507,12,-0.44500017166137695,-1.825000286102295,-0.1550006866455078,1.359999179840088,1.0799999237060511,2,-0.09742439594932972,-1.4905622352657677,17.93000030517578,1.2430929794870607,18.18000030517578,1.6524801588643612,18.90999984741211,-0.09742439594932972
4472,2008-12-26,18.229999542236328,18.32999992370605,17.8700008392334,17.899999618530273,121700.0,0.02071662481748837,-1.3589848927231551,-3.6666596024244478,67.00679595400047,65.28018550198237,-0.9156130441240045,-2.082325208988806,-0.9679237822589997,1.3106945300151693,18.906782382783025,0.46999931335448863,1.4843066711174036,1.7114994525909424,-1.116401241237682,4.539400146419569,0.2975491056766302,3.1254497995052546,-2.3890583458308026,44.29219528806618,-25.011100978222174,1.4139503469143129,12,-0.8149991035461426,-2.1949992179870605,-0.6049995422363281,0.9900002479553223,0.5600013732910156,4,-0.06472848792134567,3.0,17.860000610351562,-1.4905622352657677,17.93000030517578,1.2430929794870607,18.18000030517578,-0.06472848792134567
4473,2008-12-29,17.520000457763672,18.15999984741211,17.100000381469727,17.100000381469727,233900.0,-0.03894674176089197,-4.0476155875768045,1.272727798167789,56.8533935682577,65.23135358916537,-0.10889592776283763,-1.275477469100224,-0.3203036814227964,1.9632884227971594,17.787367282730525,1.1299991607666016,1.460060807849148,0.8985003471374498,-1.9171049118702328,3.7141056061451305,-0.5093022823663915,2.306302976641291,-1.3181533047047544,17.872340770909613,-46.48692438895044,1.4078026295038406,12,0.08500003814697266,-1.4850001335144043,0.10499954223632812,1.6999993324279785,1.6000003814697266,0,0.0028538376572013746,-1.3589848927231551,18.229999542236328,3.0,17.860000610351562,-1.4905622352657677,17.93000030517578,0.0028538376572013746
4474,2008-12-30,17.649999618530273,17.690000534057614,17.079999923706055,17.639999389648438,256200.0,0.007420043228879791,12.55525886367107,0.023810064441124247,56.38553807101816,64.5519689303896,0.051876983126469156,-1.1585021670027302,-0.49504883682450185,1.8105462590779027,16.149679788870586,0.610000610351559,1.454739185547588,0.8339995384216294,-1.669441526280803,3.3374406031240618,-0.4177209939295885,2.0857200707728456,-1.1233371044833014,31.491705138567276,-29.402531278284236,1.2517205323512164,12,0.2850008010864258,-1.6149992942810059,-0.7074995040893555,1.2250003814697266,2.270000457763672,1,-0.028328612510283735,-4.0476155875768045,17.520000457763672,-1.3589848927231551,18.229999542236328,3.0,17.860000610351562,-0.028328612510283735
4475,2008-12-31,18.36000061035156,18.520000457763672,17.360000610351562,17.719999313354492,431000.0,0.040226685958444586,1.4166638520057935,63.998664886515,57.00712605215623,64.37435402392288,-0.5042146187359684,-1.6731159094970955,-1.2634227516178065,1.0596653116850767,14.544122774731827,1.1599998474121094,1.4014828805079915,1.3655004978179903,-1.0367483370859283,3.767749332721909,0.1643760803660328,2.5666249152699496,-1.5410042714153391,88.88890360607942,29.41930357936598,1.2011244174519589,12,-0.29500007629394176,-1.960000038146969,-2.0150008201599086,-0.05000066757201793,0.8699989318847692,2,-0.047930339807237154,12.55525886367107,17.649999618530273,-4.0476155875768045,17.520000457763672,-1.3589848927231551,18.229999542236328,-0.047930339807237154
4476,2009-01-02,18.700000762939453,18.989999771118164,18.21999931335449,18.420000076293945,354700.0,0.01851852621378436,-1.2646998600347117,0.4375001862641399,63.93035711066132,64.74197616759298,-0.6280828627038311,-1.7948283458915952,-1.6542128430522247,0.6610270311075723,13.028369868047044,0.7700004577636754,1.5447345516538107,1.5085006237030036,-0.7649553583399573,3.7819566057459664,0.37177263268152316,2.645228614724484,-1.6200008392333984,84.81680464154825,24.892752719245337,1.1367279910214811,1,-0.4350004196166992,-2.145000457763672,-2.3725008964538574,-0.3900008201599121,-0.4500007629394531,4,-0.029411824704264067,1.4166638520057935,18.36000061035156,12.55525886367107,17.649999618530273,-4.0476155875768045,17.520000457763672,-0.029411824704264067
4477,2009-01-05,19.07999992370605,19.399999618530273,18.06999969482422,18.65999984741211,323700.0,0.020320809907115045,1.5094350826368208,1.4999965940286384,63.975156603999764,63.23476106223008,-0.8515017288019742,-1.9163001145385543,-2.0635802791327684,0.2243234633601503,11.641550220633814,1.3299999237060547,1.5476608791063704,1.6619997978210428,-0.3957825836369153,3.7197821792790027,0.633108607092062,2.6908909885500236,-1.7629999160766552,86.20690789149143,26.17213535599356,1.0288911907289797,1,-0.8149995803832972,-2.52499961853027,-3.032499790191647,-0.7699999809265101,-0.9899997711181605,0,-0.007337494245715059,-1.2646998600347117,18.700000762939453,1.4166638520057935,18.36000061035156,12.55525886367107,17.649999618530273,-0.007337494245715059
4478,2009-01-06,18.959999084472656,19.36000061035156,18.68000030517578,19.25,301600.0,-0.00628935218622817,1.666656693643717,-0.690478244876278,71.82705109805553,63.57895836474826,-0.8087067976133753,-1.5837277356978632,-1.9430321111575637,0.30071685000672943,9.995491443784385,0.6800003051757777,1.622378040174997,1.3554989814758294,-0.5367841824806838,3.2477821454323426,0.40935739949757277,2.301640563454086,-1.4296990013122546,81.03445724414394,15.017413461028355,0.9461415819782566,1,-0.7199993133544922,-2.404998779296875,-2.912498950958252,-0.6499991416931152,-0.5599994659423828,1,-0.008966148584075295,1.5094350826368208,19.07999992370605,-1.2646998600347117,18.700000762939453,1.4166638520057935,18.36000061035156,-0.008966148584075295
4479,2009-01-07,17.979999542236328,18.799999237060547,17.690000534057614,18.59000015258789,248600.0,-0.05168774206528848,1.1553398417824725,2.1034437399700088,56.77232574003216,62.43164359603935,0.15638465902965137,-0.5027004279220719,-0.923892821152041,1.2167568260377948,8.99467265526172,1.2699985504150426,1.607169709870373,0.29499950408935405,-1.511182894770684,2.1011819029493903,-0.608091695340665,1.198090703519373,1.470001220703125,30.392119280405627,-34.17075616433495,0.9030911994300181,1,0.26000022888183594,-1.4249992370605469,-1.9449996948242188,0.3300004005432129,0.9899997711181605,2,0.06340385572975826,1.666656693643717,18.959999084472656,1.5094350826368208,19.07999992370605,-1.2646998600347117,18.700000762939453,0.06340385572975826
4480,2009-01-08,18.280000686645508,18.76000022888184,17.700000762939453,17.860000610351562,257000.0,0.016685269858013996,-1.8648643075678042,-0.6885240263151312,59.71831946968176,61.49734040754034,-0.09917739158071015,-0.7057852261579569,-1.1582170494406405,0.8564460186534362,8.405683266484912,1.0599994659423864,1.2957923506597453,0.5105006217956536,-1.237165280718738,2.2581665243100453,-0.36333232946154226,1.3843335730528494,1.1348000717163096,34.50295137262264,-26.407186570878288,0.8738329512571953,1,-0.04000091552734375,-1.6750001907348633,-2.3000006675720215,0.029999256134033203,0.7399997711181641,3,0.0897154993460445,1.1553398417824725,17.979999542236328,1.666656693643717,18.959999084472656,1.5094350826368208,19.07999992370605,0.0897154993460445
4481,2009-01-09,17.479999542236328,18.38999938964844,17.209999084472653,18.34000015258789,330400.0,-0.04376373710935477,1.4583363135684109,-2.0476201288822486,49.79423394562983,59.58483351772138,0.7166113005380517,0.12421188995638843,-0.34206787335585176,1.5977391356734074,8.26032281394892,1.1800003051757884,1.1156360757734909,-0.3045004844665513,-2.0359371934139396,1.426936224480837,-1.1702188389402437,0.5612178700071411,1.900305211639406,12.328785019217328,-44.28676609843725,0.8657183544736939,1,0.7600002288818359,-0.8249993324279785,-1.6899995803833008,0.8300004005432129,1.0200004577636719,4,0.10011441909775431,-1.8648643075678042,18.280000686645508,1.1553398417824725,17.979999542236328,1.666656693643717,18.959999084472656,0.10011441909775431
4482,2009-01-12,17.469999313354492,18.200000762939453,17.049999237060547,17.219999313354492,268400.0,-0.0005720954887712404,-2.89830924902208,-0.29069746810737923,37.796604854558176,57.46741254953254,0.6788573596939358,0.22531024299107116,-0.3376246750851557,1.5641846444142473,7.981952136931547,1.1500015258789062,0.9598778701412698,-0.36500072479248047,-1.9893872516350157,1.2593858020500548,-1.177193988213748,0.44719253862878716,1.8234932137451203,18.181810675531317,-32.47614856542358,0.8121932634212667,1,0.755000114440918,-0.8149991035461426,-2.0049993991851807,0.8400006294250488,0.8299999237060547,0,0.04464800900417076,1.4583363135684109,17.479999542236328,-1.8648643075678042,18.280000686645508,1.1553398417824725,17.979999542236328,0.04464800900417076
4483,2009-01-13,17.90999984741211,18.309999465942386,17.350000381469727,17.40999984741211,229300.0,0.025186064759674665,-2.09677657525735,2.0,47.59357906962195,56.490528216044076,0.33525127615935446,-0.1366362644149106,-0.8010728635044941,1.0819474200258412,7.586435500422403,0.9599990844726598,0.8057169762328513,0.020999813079832563,-1.5329953637327058,1.574994989892371,-0.7559977753264384,0.7979974014861035,1.2488830822851575,49.142892020089285,0.3574053694403432,0.7769975884062696,1,0.3149995803833008,-1.2549996376037598,-2.444999933242798,0.40000009536743164,0.23999977111816406,1,0.010050268381313732,-2.89830924902208,17.469999313354492,1.4583363135684109,17.479999542236328,-1.8648643075678042,18.280000686645508,0.010050268381313732
4484,2009-01-14,16.870000839233402,18.26000022888184,16.709999084472653,18.200000762939453,286200.0,-0.058068063486275356,1.1379343003379292,-2.6599998474121023,41.718753678724404,54.79182017455165,1.4002199794172192,1.0385172294043699,0.16551418757887504,2.0845700905838633,6.932177804970648,1.5500011444091868,0.6097940977869136,-1.070999240875242,-2.3861400261532104,0.2441415444027264,-1.7285696335142262,-0.4134288482362578,2.1623490689056624,7.8049592897599105,-39.16039415134266,0.6575703926389836,1,1.1849985122680629,0.13499975204467418,-1.2225008010864293,1.439999103546139,0.27999877929687145,2,0.09069346195518002,-2.09677657525735,17.90999984741211,-2.89830924902208,17.469999313354492,1.4583363135684109,17.479999542236328,0.09069346195518002
4485,2009-01-15,17.010000228881836,17.049999237060547,15.779999732971193,16.860000610351562,307000.0,0.008298718594183185,10.043587510884423,-0.11278167453746824,43.431217374975034,52.51413798169762,1.1718131916520136,0.9445843543307575,-0.06648194132862173,1.8919811720805129,6.633643079456807,1.2699995040893537,0.579229084768329,-0.9294998168945305,-2.249028746441624,0.390029112652563,-1.5892642816680755,-0.26973535212098554,1.8365616133639158,47.1264619810923,-0.37501130438579366,0.6597644647735459,1,0.5799994468688965,0.4050002098083496,-1.1075003147125244,1.299999713897705,0.37999916076660156,3,0.11522628207521746,1.1379343003379292,16.870000839233402,-2.09677657525735,17.90999984741211,-2.89830924902208,17.469999313354492,0.11522628207521746
4486,2009-01-16,17.360000610351562,17.360000610351562,16.520000457763672,17.149999618530273,319900.0,0.020576153836579625,6.999963669721438,1.4000101725519118,43.255823031187646,50.211989806940714,0.6836360839654425,0.6649029961933408,-0.5027626710108315,1.506540426509627,6.284848043332608,0.8400001525878906,0.5532633973937422,-0.6024994850158691,-1.8603315583505307,0.6553325883187924,-1.2314155216832,0.026416551651461617,1.179905020966732,62.45063415579259,13.942443833947415,0.6289160366673302,1,0.20999956130981445,0.05499982833862305,-1.3025004863739014,0.9499993324279785,-0.1100006103515625,4,0.09562210766411328,10.043587510884423,17.010000228881836,1.1379343003379292,16.870000839233402,-2.09677657525735,17.90999984741211,0.09562210766411328
4487,2009-01-20,15.380000114440918,17.459999084472653,15.34000015258789,17.149999618530273,479800.0,-0.11405532409543773,-1.291891446054232,-8.428529259498097,36.13989805323253,46.246750579738155,2.328459561994066,2.6110154766533924,1.4122710210701683,3.4254953968051183,6.90120314253013,2.119998931884762,0.41219134082761144,-2.4759999752044664,-4.177570595809833,-0.7744293545990999,-3.3267852855071496,-1.6252146649017831,2.8839149270426674,1.3468003737633523,-48.92834879744988,0.8507853103026838,1,1.6899995803833008,2.015000343322754,0.8199999332427979,2.929999828338623,0.01999950408935547,1,0.20286084930711956,6.999963669721438,17.360000610351562,10.043587510884423,17.010000228881836,1.1379343003379292,16.870000839233402,0.20286084930711956
4488,2009-01-21,16.399999618530273,16.520000457763672,15.149999618530273,15.5600004196167,430100.0,0.06631986323144656,1.5370365301118005,-0.47457595155979676,42.74100096120595,44.68771449320191,1.0137412771804861,1.4686288694931733,0.36135138939079425,2.361417879482321,7.602188768272233,1.3700008392333984,0.18857565733436488,-1.330500459671022,-3.074476199807453,0.41347528046540916,-2.2024883297392357,-0.45851258960280816,1.5130456362858276,40.1929181569741,-11.943574539207617,0.8719878700682151,1,0.5550003051757812,0.9000005722045898,-0.39499974250793457,1.320000171661377,-2.1499996185302734,2,0.11585363797103221,-1.291891446054232,15.380000114440918,6.999963669721438,17.360000610351562,10.043587510884423,17.010000228881836,0.11585363797103221
4489,2009-01-22,15.3100004196167,16.25,15.100000381469727,16.229999542236328,361800.0,-0.06646336733337421,1.3958324434029086,-1.0952380952380953,33.036707759524305,41.723090969851086,1.883211405980898,2.458646566147408,1.3832710145065121,3.382350744501437,8.180935308295721,1.2999992370605469,-0.11321200136536547,-2.27699966430664,-4.31308555027195,-0.24091377834133176,-3.295042607289293,-1.2589567213239867,2.2162184461193846,8.898311591432781,-36.995166257703964,1.018042942982654,1,1.4349994659423828,1.9650001525878906,0.6399996280670166,2.409999370574951,-1.7700004577636719,3,0.18549961600750087,1.5370365301118005,16.399999618530273,-1.291891446054232,15.380000114440918,6.999963669721438,17.360000610351562,0.18549961600750087
4490,2009-01-23,15.56999969482422,16.020000457763672,14.920000076293945,15.029999732971193,350500.0,0.01698231666110117,-1.8947406066127204,-0.5869570400408837,32.43545947408552,39.79433825079061,1.339203866394774,2.1215495525572283,1.0335984454066942,3.0558522395432473,8.832571071385525,1.1000003814697266,-0.4830601123782934,-1.8990003585815405,-4.116821884084866,0.31882116692178464,-3.007911121333203,-0.7900895958298779,1.5680242134292453,25.590546155226807,-14.744085784256708,1.1089107627516626,1,1.0450000762939435,1.6150007247924787,0.40500020980834783,2.070000171661375,-1.7599992752075213,4,0.1014771968320125,1.3958324434029086,15.3100004196167,1.5370365301118005,16.399999618530273,-1.291891446054232,15.380000114440918,0.1014771968320125
4491,2009-01-26,16.120000839233402,16.520000457763672,15.399999618530273,15.550000190734865,294400.0,0.0353244158760011,-1.5747092669547935,1.0555568310459897,33.700448857019495,39.33920980661964,0.6436901309495404,1.512030815389405,0.4139403867630911,2.460077521690298,9.570499594853011,1.1200008392333984,-0.6534714909299133,-1.261999225616453,-3.550621702557752,1.026623251324846,-2.4063104640871025,-0.11768798714580342,0.6187787792673518,47.24414297310733,12.186923948091888,1.1443112384706495,1,0.4949989318847621,1.0649995803832972,-0.14500093460083363,1.2549986839294398,-2.1600008010864293,0,0.07878402508044968,-1.8947406066127204,15.56999969482422,1.3958324434029086,15.3100004196167,1.5370365301118005,16.399999618530273,0.07878402508044968
4492,2009-01-27,17.049999237060547,17.40999984741211,16.229999542236328,16.229999542236328,468800.0,0.05769220529838215,-1.8780505959303677,1.4385943191191362,40.34378177307448,38.533676773669924,-0.39353500424417476,0.5155284876329596,-0.5260532976407788,1.4697688328978487,9.876987258030221,1.2899990081787074,-0.8676370930002442,-0.273000812530519,-2.5302006334222007,1.9841990083611627,-1.4016007229763616,0.8555990979153236,-2.1299991607666016,85.54214283361561,53.97500993114623,1.1285999104458413,1,-0.45999908447265625,0.13500118255615234,-1.107499599456787,-0.3249993324279785,-4.269999504089354,1,0.011730250550670007,-1.5747092669547935,16.120000839233402,-1.8947406066127204,15.56999969482422,1.3958324434029086,15.3100004196167,0.011730250550670007
4493,2009-01-28,17.569999694824222,18.07999992370605,17.319999694824222,17.319999694824222,286400.0,0.030498561937374324,-5.080001831054631,0.304878162245648,47.82608783593002,39.21226945780388,-1.0804581222961467,-0.0005629559977471388,-1.0714896953929518,0.9145429318814315,10.327820796825698,1.0300006866455043,-0.9337106431062772,0.2444996833801305,-2.0137293417422057,2.5027287085024668,-0.8846148291810394,1.3736141959413004,-2.6001996231079136,83.86075147125418,49.990931613485536,1.1291145125611683,1,-1.0699996948242223,-0.3849992752075231,-1.4324998855590856,-0.8449997901916539,-4.899999618530277,2,-0.1235059825830952,-1.8780505959303677,17.049999237060547,-1.5747092669547935,16.120000839233402,-1.8947406066127204,15.56999969482422,-0.1235059825830952
4494,2009-01-29,17.149999618530273,17.579999923706055,16.920000076293945,17.299999237060547,335000.0,-0.02390438722760324,-1.1639385269608993,-0.5999984741210938,44.08376356863959,39.28477459043327,-0.6890213122977755,0.4005965405555756,-0.6655666969216725,1.3174346256101437,10.902546573674604,0.6599998474121094,-0.9266099697032146,-0.15050039291381978,-2.40467044487308,2.1036696590454387,-1.2775854188934481,0.9765846330658086,-2.055791552734375,70.56960917458889,35.260537448985275,1.1270850259796295,1,-0.6499996185302734,0.03500080108642578,-0.5549993515014648,-0.4649996757507324,-4.75,3,-0.1690961914306327,-5.080001831054631,17.569999694824222,-1.8780505959303677,17.049999237060547,-1.5747092669547935,16.120000839233402,-0.1690961914306327
4495,2009-01-30,17.479999542236328,18.0,16.940000534057614,17.280000686645508,421100.0,0.01924197848666398,-1.4090919928127452,-1.3333290947700367,50.0,40.03412758696798,-1.0564362109360168,0.0013584871547109856,-1.0222182699045987,0.9747859816186235,11.031391185477862,1.0599994659423864,-1.0242293346474156,0.22349958419799876,-1.9773160984853106,2.424315266881308,-0.8769082571436542,1.3239074255396517,-2.2663598021240237,77.61192861392716,37.768596835771575,1.1004078413416545,1,-0.9799995422363281,-0.31999969482421875,-0.7549991607666016,-0.7949995994567871,-4.879999160766602,4,-0.2254004395631255,-1.1639385269608993,17.149999618530273,-5.080001831054631,17.569999694824222,-1.8780505959303677,17.049999237060547,-0.2254004395631255
4496,2009-02-02,18.149999618530273,18.399999618530273,17.180000305175778,17.180000305175778,502300.0,0.038329524819211036,-1.5154642824136322,4.850024318834239,53.490762085817394,41.9620013683663,-1.7909250884380228,-0.7504341376695791,-1.691968883778081,0.3019722936052922,10.870804582384313,1.2199993133544957,-0.9826492095895745,0.9209997177124016,-1.2167104657386645,3.058709901163466,-0.14785537401312965,1.989854809437933,-2.8217054710742193,88.4792630778629,43.99998250083653,1.0688550917255324,2,-1.489999771118164,-0.9899997711181641,-1.4249992370605469,-1.4649996757507324,-6.099999427795408,0,-0.23911841818898139,-1.4090919928127452,17.479999542236328,-1.1639385269608993,17.149999618530273,-5.080001831054631,17.569999694824222,-0.23911841818898139
4497,2009-02-03,18.940000534057614,19.07999992370605,18.170000076293945,18.25,351500.0,0.04352622215599311,-1.1411751506243675,0.7113412603060743,55.104067719394735,43.3356754526095,-2.2605554903340384,-1.6353041221502913,-2.4274022366092503,-0.5008070841000283,10.605892006778255,0.9300003051757777,-0.9416786396432002,1.7180006027221637,-0.3949626458088993,3.8309638512532285,0.6615189784566304,2.774482226987697,-3.427404058337107,93.51854631766892,47.57905094075663,1.0564816242655324,2,-1.9400005340576136,-1.7800006866455043,-2.215000152587887,-2.2550005912780726,-5.610000610351559,1,-0.26293560483040546,-1.5154642824136322,18.149999618530273,-1.4090919928127452,17.479999542236328,-1.1639385269608993,17.149999618530273,-0.26293560483040546
4498,2009-02-04,18.790000915527344,19.950000762939453,18.57999992370605,18.88999938964844,357100.0,-0.007919726203837407,-4.269229358471129,-0.14492521264157113,60.43478432134349,46.37990618170052,-1.9398807217864338,-1.5796845968074962,-2.1786423084695485,-0.38295011262352574,10.548353983899872,1.370000839233402,-0.9267975565680118,1.5765008926391602,-0.5082031043755322,3.6612048896538525,0.534148894131814,2.6188528911465063,-2.9920121639679937,61.71618532877836,10.500473465591874,1.0423519985073457,2,-1.3550004959106445,-1.3550004959106445,-2.065000534057617,-2.1050009727478027,-4.760001182556151,2,-0.31985103191717856,-1.1411751506243675,18.940000534057614,-1.5154642824136322,18.149999618530273,-1.4090919928127452,17.479999542236328,-0.31985103191717856
4499,2009-02-05,19.1200008392334,19.56999969482422,18.34000015258789,18.549999237060547,383800.0,0.01756252834630545,-1.4848481345548075,-5.7001029983976,61.235360742821946,49.57989521156012,-1.86915872629217,-1.9182490762541917,-2.39369491532031,-0.7455757843607778,11.290987722731332,1.2299995422363281,-0.6637771550291589,1.8495007514953627,-0.3807081029565218,4.079709605947247,0.7343963242694223,2.9646051787213032,-2.9068108865360394,72.42525380091467,19.837502614912907,1.115104427225942,2,-1.4450006484985352,-1.6850004196166992,-2.3000004291534424,-2.4350008964538574,-5.680001258850098,3,-0.33734312133001254,-4.269229358471129,18.790000915527344,-1.1411751506243675,18.940000534057614,-1.5154642824136322,18.149999618530273,-0.33734312133001254
4500,2009-02-06,19.920000076293945,20.07999992370605,19.040000915527344,19.040000915527344,336700.0,0.041840962444885665,-1.3636363636363555,1.543853837273503,63.00812968732463,52.836304192705136,-2.2207558368377462,-2.7290013365610193,-3.08739070381079,-1.5697286040866025,12.200006008742182,1.0399990081787074,-0.4909594947207552,2.567500019073485,0.07574609783564767,5.059253940311322,1.3216230584545663,3.8133769796924035,-3.333129042572377,94.48276315659675,41.36042401714074,1.2458769606189188,2,-1.765000343322754,-2.4200000762939453,-2.934999704360962,-3.2350001335144043,-5.710000038146973,4,-0.37751006169487655,-1.4848481345548075,19.1200008392334,-4.269229358471129,18.790000915527344,-1.1411751506243675,18.940000534057614,-0.37751006169487655
4501,2009-02-09,19.229999542236328,19.950000762939453,18.8799991607666,19.780000686645508,266600.0,-0.03463858089432248,1.4044944783409092,-0.6250018965132333,72.51462105715544,56.410841890936354,-1.1658057675286955,-2.003914749329404,-2.2975576140254113,-0.9271400691325482,13.17117516045938,1.0700016021728516,-0.11581387006858179,1.7899994850158691,-0.8396933854469815,4.41969235547872,0.47515304978444206,3.104845920247296,-2.223953041716623,55.4973586714468,-4.001804448385805,1.3148464352314257,2,-0.7299995422363281,-1.7299995422363281,-1.9974989891052246,-2.544999599456787,-4.779999732971193,0,-0.34477375551697875,-1.3636363636363555,19.920000076293945,-1.4848481345548075,19.1200008392334,-4.269229358471129,18.790000915527344,-0.34477375551697875
4502,2009-02-10,18.25,19.600000381469727,18.149999618530273,19.15999984741211,379900.0,-0.050962015890009704,-1.6126125506907691,1.6545417344352005,60.8695696025497,57.860117642782996,0.0025868283875887244,-1.0144971268507064,-1.2502661463842877,0.01140252517507534,13.81157405054183,1.4500007629394531,0.2534405505321047,0.7709999084472656,-1.8835842780398622,3.4255840949343934,-0.5562921847962983,2.0982920016908295,-0.8750790886979338,5.181366096241051,-54.41521395307419,1.3272920932435641,2,0.25,-0.75,-0.8399996757507324,-1.565000057220459,-4.5699996948242205,1,-0.33972601694603477,1.4044944783409092,19.229999542236328,-1.3636363636363555,19.920000076293945,-1.4848481345548075,19.1200008392334,-0.33972601694603477
4503,2009-02-11,18.09000015258789,18.799999237060547,17.40999984741211,18.34000015258789,639400.0,-0.008767114926690911,1.3760710512930865,0.274725320790942,68.33773160103445,60.55500297971576,0.2727928917113438,-0.8857326550288143,-1.0279594920658752,0.09506313581982795,14.360340167710165,1.3899993896484375,0.596012597028249,0.6020000457763679,-2.0599470846445485,3.2639471761972843,-0.7289735194340885,1.9329736109868243,1.9899997711181605,25.468175496071392,-38.86667135760881,1.3309735652104577,2,0.42000007629394176,-0.5900001525878906,-0.679999828338623,-1.4050002098083496,-4.640000343322756,2,-0.2631288108751556,-1.6126125506907691,18.25,1.4044944783409092,19.229999542236328,-1.3636363636363555,19.920000076293945,-0.2631288108751556
4504,2009-02-12,18.399999618530273,18.690000534057614,17.81999969482422,17.84000015258789,525700.0,0.017136509857797577,-1.9000009536736981,-2.2399978637695312,68.54521779149002,62.615582734325756,0.17740916733816903,-1.1333381742257274,-1.2159608391188037,-0.2916849919490865,14.391969714976094,0.8700008392333949,0.8338702923648249,0.835499572753907,-1.8395743444110444,3.5105734899188583,-0.5020373858285687,2.1730365313363826,1.626600303649898,37.07864205353582,-30.828721708879662,1.3375369585824761,2,0.23000049591064098,-0.8999996185302734,-1.0024995803833008,-1.7149996757507324,-4.36999988555908,3,-0.23749999870424676,1.3760710512930865,18.09000015258789,-1.6126125506907691,18.25,1.4044944783409092,19.229999542236328,-0.23749999870424676
4505,2009-02-13,18.96999931335449,19.25,17.81999969482422,18.36000061035156,471100.0,0.030978244926167298,1.444444806713852,1.0892844370421082,68.62744658050931,64.2974365670693,-0.17769347833052862,-1.632679107040154,-1.6880286819922574,-0.914182663746562,13.884554402015853,1.4300003051757812,0.9688404376403525,1.3074993133544872,-1.4250327886219836,4.04003141533096,-0.058766737633749955,2.6737653643427244,1.0042686073303209,61.4172796712752,-8.727772207524275,1.366266050988236,2,-0.2249994277954066,-1.4699993133544886,-1.572499275207516,-2.2849993705749476,-5.199998855590817,4,-0.29151291160449233,-1.9000009536736981,18.399999618530273,1.3760710512930865,18.09000015258789,-1.6126125506907691,18.25,-0.29151291160449233
4506,2009-02-17,19.020000457763672,19.209999084472656,18.020000457763672,18.46999931335449,467400.0,0.0026358010658431574,1.5591412404350402,0.9016431374388376,64.54949104504104,65.34692804769668,-0.10203713216318278,-1.6358095525263678,-1.6365306851191903,-1.0071840607331382,13.660275031863314,1.1899986267089844,1.1971017510467092,1.2745004653930678,-1.5194967525913476,4.068497683377483,-0.12249814359913813,2.671499074385274,0.9029821014556845,73.51599167734288,5.0988636844283945,1.3969986089922073,2,-0.27500057220458984,-1.5200004577636719,-1.5975003242492676,-2.335000514984131,-4.810000419616699,1,-0.252891708930182,1.444444806713852,18.96999931335449,-1.9000009536736981,18.399999618530273,1.3760710512930865,18.09000015258789,-0.252891708930182
4507,2009-02-18,18.5,19.399999618530273,18.440000534057614,19.1299991607666,526300.0,-0.027339665891091824,-1.56000406902075,-1.1454506361861356,56.86853945563089,64.95067861817304,0.38999803815103107,-0.917102120877324,-1.0122108797452114,-0.5315684335093103,12.672925541626636,0.9599990844726598,1.3349282241424376,0.5985000133514404,-1.979441139124173,3.176441165827054,-0.6904705628863681,1.887470589589249,1.3727229049832097,54.77388331433972,-11.206839477866488,1.2889705762378068,2,0.24499988555908203,-1.0,-1.0525000095367432,-1.815000057220459,-3.369999885559082,2,-0.21891892922891165,1.5591412404350402,19.020000457763672,1.444444806713852,18.96999931335449,-1.9000009536736981,18.399999618530273,-0.21891892922891165
4508,2009-02-19,18.299999237060547,19.209999084472656,18.010000228881836,18.790000915527344,349000.0,-0.01081085205078125,-1.2429891548482321,0.7777814781063334,58.77862150842423,64.67770759212884,0.5734912330805138,-0.5981260029926716,-0.7299857220119677,-0.38538999857464873,11.362731890734194,1.1999988555908203,1.3851953211312278,0.30349926948547434,-2.1797607334914346,2.786759272462385,-0.9381307320029819,1.5451292709739306,1.5234692067712423,30.379719330013582,-33.573877805820516,1.2416300014884554,2,0.44500064849853516,-0.7999992370605469,-0.859999418258667,-1.6149992942810059,-3.919999122619629,3,-0.25245896855167627,-1.56000406902075,18.5,1.5591412404350402,19.020000457763672,1.444444806713852,18.96999931335449,-0.25245896855167627
4509,2009-02-20,18.149999618530273,18.549999237060547,17.549999237060547,18.030000686645508,478000.0,-0.008196700807861168,1.1739173701756422,-0.24489494048314142,55.25902659358658,63.81669613726906,0.6385797474251014,-0.23658125468710622,-0.5345607003255637,-0.31059029932048077,9.937150999743642,1.0,1.3519071952460067,0.011499691009522195,-2.125604040211737,2.1486034222307815,-1.0570521746011075,1.0800515566201518,1.6251994533731207,32.432446364852005,-28.562726444029657,1.0685518656106296,2,0.5300006866455078,-0.6499996185302734,-0.7099997997283936,-1.4649996757507324,-3.969999313354494,4,-0.25895316297784743,-1.2429891548482321,18.299999237060547,-1.56000406902075,18.5,1.5591412404350402,19.020000457763672,-0.25895316297784743
4510,2009-02-23,17.149999618530273,18.36000061035156,17.110000610351562,18.26000022888184,491500.0,-0.05509641989077774,-1.100842760561749,-9.25008742092383,42.53731428262348,60.48588427343218,1.3458661298769066,0.9358384825913078,0.4930888683650423,0.6208841179759723,8.454083315664313,1.2499999999999964,1.2447964006403076,-1.0675003051757805,-2.8999205125613194,0.7649199022097584,-1.98371040886855,-0.1512902014830111,2.5778954688832947,1.7466823363614936,-53.4680566705019,0.9162101036927688,2,1.205000877380371,0.35000038146972656,0.38000035285949707,-0.4649996757507324,-3.289999961853029,0,-0.1819241956243529,1.1739173701756422,18.149999618530273,-1.2429891548482321,18.299999237060547,-1.56000406902075,18.5,-0.1819241956243529
4511,2009-02-24,17.389999389648438,17.6200008392334,17.020000457763672,17.459999084472653,561500.0,0.013994156061604146,2.0768997525357746,0.06306275345384223,37.39836389795097,57.877972528476775,0.9134760516338645,0.8388715863402041,0.26507718008886627,0.31385701111943476,7.480308896529592,0.6000003814697266,1.096887543001575,-0.8910004615783684,-2.4906048887753975,0.7086039656186607,-1.690802675176883,-0.09119824797985387,2.2331799186826515,15.546179090482887,-33.38486774953035,0.7998022135985152,2,0.8200006484985352,0.1100006103515625,0.11250066757202148,-0.7049994468688965,-4.229999542236328,1,-0.20816555830586192,-1.100842760561749,17.149999618530273,1.1739173701756422,18.149999618530273,-1.2429891548482321,18.299999237060547,-0.20816555830586192
4512,2009-02-25,17.25,17.809999465942386,17.069999694824222,17.229999542236328,540800.0,-0.00805056897999512,-3.3529378765610307,-0.28572207084470114,37.459274685567024,54.44703287120261,1.0020883152650946,1.0483734363677328,0.4388963582829746,0.3695270270770976,7.287979031384636,0.7399997711181641,0.8402620144325894,-1.0409998893737793,-2.6104172269503216,0.528417448202763,-1.8257085581620522,-0.25629122058550635,2.2169885772970446,10.50226878826675,-35.29089710659741,0.7847086687882715,2,0.9600000381469727,0.25,0.24250030517578125,-0.565000057220459,-3.7899999618530273,2,-0.17623188184655236,2.0768997525357746,17.389999389648438,-1.100842760561749,17.149999618530273,1.1739173701756422,18.149999618530273,-0.17623188184655236
4513,2009-02-26,15.399999618530273,17.709999084472656,15.039999961853027,17.389999389648438,851900.0,-0.10724639892578125,1.030418231647928,-99.49771123402633,25.71800721406079,49.68845391815491,2.716000753758969,2.87486305828358,2.289988595147971,2.146896266947511,8.24947798252916,2.669999122619629,0.48555522241864324,-2.7825002670288086,-4.798341868548292,-0.7666586655093255,-3.79042106778855,-1.774579466269067,3.9201696715947705,10.25640259301655,-30.839157085299714,1.0079208007597407,2,1.820000171661377,2.1000003814697266,1.8325004577636719,1.2200007438659668,-2.3799991607666016,3,-0.017532435764769372,-3.3529378765610307,17.25,2.0768997525357746,17.389999389648438,-1.100842760561749,17.149999618530273,-0.017532435764769372
4514,2009-02-27,14.25,15.710000038146973,14.18000030517578,15.100000381469727,786000.0,-0.07467530175432735,-2.090909266055922,0.42713591921275373,14.606742108136899,43.68615342122465,3.5932883005268934,4.00162788791669,3.459977405823757,3.2232270703567067,9.11414364319252,1.5299997329711932,0.27699494792761925,-3.7874999046325684,-6.434451721767584,-1.140548087497553,-5.110975813200074,-2.4640239960650625,4.727755743863284,1.6746337252067942,-31.318330487479905,1.3234759085675072,2,2.5399999618530273,2.8800001144409144,2.877500057220459,1.9800000190734863,-0.6599998474121094,4,0.009122815048485444,1.030418231647928,15.399999618530273,-3.3529378765610307,17.25,2.0768997525357746,17.389999389648438,0.009122815048485444
4515,2009-03-02,13.539999961853027,14.3100004196167,13.130000114440918,14.039999961853027,898300.0,-0.0498245640804893,1.269229358471188,0.5882350301248752,14.57036258033638,38.13291692514636,3.8577220473855007,4.639171223317639,4.143120590976828,3.8725649669506694,10.59440896429292,1.1800003051757812,-0.015543647276761163,-4.300499963760377,-7.622538031198804,-0.9784618963219494,-5.96151899747959,-2.639480930041163,4.957980238141506,8.760681714209436,-20.50220971959749,1.6610190337192134,3,2.7249999046325684,3.065000057220459,3.4700002670288086,2.5300002098083496,-0.3900003433227539,0,0.04726738147162912,-2.090909266055922,14.25,1.030418231647928,15.399999618530273,-3.3529378765610307,17.25,0.04726738147162912
4516,2009-03-03,13.8100004196167,14.420000076293945,13.4399995803833,13.829999923706055,697800.0,0.01994094966945048,-1.578944660624229,0.03999900817871094,19.672136700602437,33.999983285698754,3.096604367408613,4.2450012976587885,3.853360329764996,3.557546331124726,11.981730455931848,0.9800004959106445,-0.35399988181647046,-3.813499546051027,-7.586758836115333,-0.04024025598672232,-5.700129191083178,-1.9268699010188737,4.043822170111401,14.52992306414784,-17.044682285462855,1.8866296450321525,3,2.359999179840088,2.794999599456787,3.0899996757507324,2.2599997520446777,-0.4700002670288086,1,0.0036205094526660098,1.269229358471188,13.539999961853027,-2.090909266055922,14.25,1.030418231647928,15.399999618530273,0.0036205094526660098
4517,2009-03-04,13.960000038146973,14.15999984741211,13.329999923706055,14.029999732971193,562500.0,0.010861666471581266,4.0303037308903855,3.500071527347378,21.751026830601234,29.885806099273978,2.497521773761015,3.902886087326962,3.6652713605703156,3.3626243912776346,12.911087223021678,0.8299999237060547,-0.765241735515314,-3.4144999027252183,-7.468765873232918,0.6397660677824817,-5.441632887979068,-1.3873669174713683,3.3269638545466655,18.122273151958876,-13.637144570439556,2.02713298525385,3,1.8799996376037598,2.6449999809265137,2.940000057220459,2.1100001335144043,-0.020000457763671875,2,-0.057306603764239905,-1.578944660624229,13.8100004196167,1.269229358471188,13.539999961853027,-2.090909266055922,14.25,-0.057306603764239905
4518,2009-03-05,12.779999732971193,13.84000015258789,12.739999771118164,13.640000343322756,717900.0,-0.08452724226012331,-1.3404250138485518,12.285776566757182,15.647927746473755,25.484572894039218,3.1426491407283734,4.8586518463517745,4.747552211300173,4.523436663631413,13.361875760573405,1.2200002670288086,-1.1936442233144007,-4.294000148773192,-8.774974622176016,0.1869743246296327,-6.534487385474604,-2.0535129120717794,4.008128506332119,1.3467999413025349,-28.51125238634824,2.240487236701412,3,2.7700004577636683,3.630000114440916,4.107500553131102,3.2550005912780744,0.6599998474121076,3,0.05320816270609474,4.0303037308903855,13.960000038146973,-1.578944660624229,13.8100004196167,1.269229358471188,13.539999961853027,0.05320816270609474
4519,2009-03-06,12.670000076293945,13.140000343322756,12.210000038146973,12.899999618530273,466200.0,-0.008607172063819335,1.6197155099463982,0.2674411383758273,9.19690258490175,21.780082705403466,2.674852763288129,4.701717011376726,4.780073112091344,4.60910273714104,14.16001310631547,0.930000305175783,-1.5619825089355661,-4.081499767303466,-8.860948028235136,0.6979484936282034,-6.471223897769299,-1.6917756368376313,3.551390177463446,20.81448100483612,-4.842867351437722,2.3897241304658348,3,2.339999675750734,3.4749999046325684,4.172500133514404,3.3650002479553223,0.5900001525878906,4,0.027624339334029635,-1.3404250138485518,12.779999732971193,4.0303037308903855,13.960000038146973,-1.578944660624229,13.8100004196167,0.027624339334029635
4520,2009-03-09,12.399999618530273,13.220000267028807,12.329999923706055,12.600000381469727,475000.0,-0.02131021753258333,-4.235293787656084,0.869570265204916,8.312340088405847,18.54830228212068,2.4587743797804205,4.6161226780120685,4.975919421228323,4.813833006352731,14.605222169075589,0.8900003433227521,-1.9759327999265928,-3.9755002021789565,-8.886786604887835,0.9357862005299218,-6.431143403533394,-1.5198570008245174,3.1795682007294506,8.597265932294302,-10.551627594564604,2.4556432013544387,3,2.610000133514406,3.7450003623962402,4.442500591278076,3.635000705718994,0.9000005722045916,0,0.09596778795696959,1.6197155099463982,12.670000076293945,-1.3404250138485518,12.779999732971193,4.0303037308903855,13.960000038146973,0.09596778795696959
4521,2009-03-10,12.600000381469727,12.949999809265135,12.3100004196167,12.6899995803833,518300.0,0.01612909428163012,1.0983598355927153,0.44999427797592934,11.286096005707023,15.64017131769179,1.6850598900049256,4.1043854770749455,4.704816282733361,4.5544912466974665,15.241009160748877,0.6399993896484357,-2.3866416245135937,-3.443999481201171,-8.43835144963236,1.5503524872300183,-5.941175465416766,-0.9468234969855764,2.440436592811958,20.000019562551994,5.136137015340456,2.4971759842155943,3,2.359999179840088,3.544999599456787,4.229999542236328,3.434999942779541,0.7999992370605469,1,0.043650731778501095,-4.235293787656084,12.399999618530273,1.6197155099463982,12.670000076293945,-1.3404250138485518,12.779999732971193,0.043650731778501095
4522,2009-03-11,12.050000190734865,13.079999923706055,11.8100004196167,12.649999618530273,553000.0,-0.0436508074669365,-1.3518531764007766,6.666719649044708,10.790471537489267,13.981556242517177,1.5867312835659249,4.391221680542637,5.163929074313488,5.075519463440143,16.713398842611777,1.2699995040893555,-2.6709862975467935,-3.683999681472777,-8.867891065132353,1.4998917021867992,-6.275945373302564,-1.0920539896429897,2.5375668737652646,11.82265037872159,-1.034028007682286,2.5919456918297876,3,1.7100000381469709,3.89499998092651,4.859999656677244,3.9850001335144025,1.0999994277954084,2,0.10705393704847355,1.0983598355927153,12.600000381469727,-4.235293787656084,12.399999618530273,1.6197155099463982,12.670000076293945,0.10705393704847355
4523,2009-03-12,13.329999923706055,13.380000114440918,11.8100004196167,12.020000457763672,623800.0,0.1062240425485943,1.2269501627333796,-2.183334525427372,23.516486303455792,14.971527819774831,-0.019866087917304043,2.8842049912879553,3.8289306440988824,3.7388883741905765,18.779847528731025,1.5699996948242188,-2.943011075112075,-2.165999937057496,-7.331494059053888,2.9994941849388965,-4.748746998055694,0.41674712394070035,0.7576051447150576,96.81527385644101,82.86426609922029,2.582747060998196,3,-0.21499967575073242,2.6150002479553205,3.75,2.705000400543213,-0.5399999618530273,3,0.045761414866358985,-1.3518531764007766,12.050000190734865,1.0983598355927153,12.600000381469727,-4.235293787656084,12.399999618530273,0.045761414866358985
4524,2009-03-13,14.029999732971193,14.100000381469727,13.199999809265135,13.359999656677244,506100.0,0.052513114273936345,1.2222198674748204,0.5114506484260026,32.27272830718803,16.938457344980574,-0.8430058411594903,1.939466952996801,3.0767413398495034,2.9943750156035005,20.64440027144771,0.9000005722045916,-3.2229326914557888,-1.2475001335144018,-6.2633101289166415,3.768309861887838,-3.7554051312155234,1.260404864186718,-2.219999313354494,96.94320307141446,78.08387959053105,2.5079049977011203,3,-0.9149994850158709,1.915000438690182,3.405000686645506,2.2550005912780744,-1.1099996566772479,4,-0.0420527557959508,1.2269501627333796,13.329999923706055,-1.3518531764007766,12.050000190734865,1.0983598355927153,12.600000381469727,-0.0420527557959508
4525,2009-03-16,13.4399995803833,14.270000457763672,13.3100004196167,13.40999984741211,543500.0,-0.0420527557959508,-7.347877646980773,0.04477571575384364,28.415302938536158,17.90992026030654,-0.3002578061907375,2.207089912242182,3.583731153847669,3.525600245841801,22.06322708408385,0.9600000381469727,-3.2685381107496454,-1.5610002994537346,-6.323020488989783,3.201019890082314,-3.942010394221761,0.8200097953142897,-1.6299991607666016,66.26012745895808,45.040947373079476,2.3810100947680244,3,-0.39999914169311523,2.5050005912780744,4.1150007247924805,2.845000743865967,-0.9600000381469727,0,-0.01339280930962139,1.2222198674748204,14.029999732971193,1.2269501627333796,13.329999923706055,-1.3518531764007766,12.050000190734865,-0.01339280930962139
4526,2009-03-17,14.210000038146973,14.210000038146973,13.359999656677244,13.43000030517578,451300.0,0.05729170251519555,1.1794889037510026,26.000222525987915,34.45808051135657,19.321815113723797,-1.125957853749867,1.1154495338800583,2.7269954386360666,2.703100752423879,23.558729060697413,0.8500003814697283,-3.0952959666845956,-0.5504998207092289,-4.928230120850991,3.827230479432533,-2.739364970780109,1.6383653293616511,-2.3015996170043937,97.56095858998867,71.88856032698659,2.188865150070881,3,-1.169999599456787,1.6700005531311035,3.617499828338623,2.1399998664855957,-1.8000001907348633,1,-0.06403939795701608,-7.347877646980773,13.4399995803833,1.2222198674748204,14.029999732971193,1.2269501627333796,13.329999923706055,-0.06403939795701608
4527,2009-03-18,14.449999809265135,14.869999885559082,13.779999732971193,14.18000030517578,388800.0,0.01688949827402375,-1.0373822279779457,0.3461533288746998,44.18604841186398,22.492717409878267,-1.4406403493599367,0.5865495283588693,2.38901055229986,2.420406146790631,24.69415495644396,1.0900001525878888,-2.8554748596183686,-0.10800004005432307,-4.116514823589258,3.90051474348061,-2.1122574318217904,1.8962573517131442,-2.4471353866577115,86.27450491516343,56.22922967057302,2.0042573917674664,3,-1.1099996566772443,1.255000591278078,3.550000190734865,2.2650003433227557,-1.5100002288818342,2,-0.07266437402037995,1.1794889037510026,14.210000038146973,-7.347877646980773,13.4399995803833,1.2222198674748204,14.029999732971193,-0.07266437402037995
4528,2009-03-19,13.68000030517578,14.609999656677244,13.59000015258789,14.609999656677244,441900.0,-0.05328716361612984,1.1935488502063694,-3.444448369037317,46.34146580337318,26.619891100819537,-0.5917823116849679,1.0463295743744148,3.0539258164329137,3.1586073340004663,26.373639112587664,1.0199995040893537,-2.725497449858201,-0.6469995975494403,-4.260570813535603,2.9665716184367223,-2.4537852055425216,1.159786010443641,-1.505107754791256,28.742543352205015,-4.689367426973792,1.8067856079930813,3,-0.34000015258788885,1.9249997138977069,4.3199996948242205,3.1899995803833026,-1.02000045776367,3,-0.03874273938758477,-1.0373822279779457,14.449999809265135,1.1794889037510026,14.210000038146973,-7.347877646980773,13.4399995803833,-0.03874273938758477
4529,2009-03-20,13.449999809265135,14.039999961853027,13.350000381469727,13.84000015258789,719600.0,-0.016812901372789013,-1.3389848042297938,0.41935550029482077,49.384403996716536,31.1834537572985,-0.2676494731538721,0.9551342097151352,3.2055959850624927,3.3798983473675808,28.245273101597267,0.6899995803833008,-2.6309839731151587,-0.6420001029968283,-3.790075968407054,2.5060757624133974,-2.2160380357019402,0.9320378297082836,-1.1134008187701383,8.974322921569929,-26.43909994620801,1.5740379327051126,3,-0.10999965667724432,2.1550002098083514,4.555000305175783,3.420000076293947,-0.6099996566772443,4,-0.04907062132130746,1.1935488502063694,13.68000030517578,-1.0373822279779457,14.449999809265135,1.1794889037510026,14.210000038146973,-0.04907062132130746
4530,2009-03-23,14.029999732971193,14.050000190734865,13.399999618530273,13.800000190734865,699600.0,0.04312267151903759,3.8148108902358175,-0.5897418968320897,51.44356488926992,35.64539474436104,-0.6617037010743623,0.13640032510221722,2.5427189689759455,2.805490517910952,29.815987448226757,0.6500005722045916,-2.3342718481367264,0.09399981498718368,-2.7060029937594567,2.894002623733824,-1.3060015893861365,1.494001219360504,-1.5413966887723518,44.73681403658483,6.405751912933596,1.4000014043733202,3,-0.6899995803833026,1.5750002861022931,4.035000324249266,2.840000152587889,-0.5500001907348651,0,-0.07911615665028804,-1.3389848042297938,13.449999809265135,1.1935488502063694,13.68000030517578,-1.0373822279779457,14.449999809265135,-0.07911615665028804
4531,2009-03-24,13.770000457763672,14.25,13.550000190734865,13.8100004196167,509500.0,-0.018531666440200323,-1.9166628585960879,-0.17391322375731844,48.77102478529067,39.86545621633898,-0.24393936531983407,0.11730743967046742,2.7409015651710504,3.049029155068915,31.300292268228574,0.6999998092651349,-1.975528721946052,0.015000486373901722,-2.2645331025725426,2.294534075320346,-1.1247663080993213,1.1547672808471248,-1.1385136030832168,27.63159298170764,-12.708163880875318,1.1397667944732222,3,-0.43000030517578125,1.8349995613098145,4.352499485015869,3.09999942779541,-0.5100002288818359,1,-0.0936819805841057,3.8148108902358175,14.029999732971193,-1.3389848042297938,13.449999809265135,1.1935488502063694,13.68000030517578,-0.0936819805841057
4532,2009-03-25,14.210000038146973,14.59000015258789,13.4399995803833,13.93000030517578,367300.0,0.03195349061409969,1.2115396430506942,-7.000000000000044,60.2289009442058,43.94461339864453,-0.38590319016110186,-0.5924963179009932,2.2432459999218253,2.584102735078403,32.91753866475291,1.1500005722045898,-1.543394487287312,0.6070000648498528,-0.9964316787125647,2.2104318084122703,-0.19471580693135593,1.4087159366310615,-1.4442024016138006,68.25398026801301,22.032518982151345,0.8017158717812088,3,-0.17500019073486328,1.3949999809265137,3.9124999046325684,2.7100000381469727,-0.3599996566772461,2,-0.1266713712809806,-1.9166628585960879,13.770000457763672,3.8148108902358175,14.029999732971193,-1.3389848042297938,13.449999809265135,-0.1266713712809806
4533,2009-03-26,15.130000114440918,15.130000114440918,14.210000038146973,14.4399995803833,827200.0,0.06474314382999236,1.6666648238191724,2.464289971764386,65.76923062815467,47.66644698986305,-1.1440287269064182,-1.6166475783565506,1.26090697601812,1.6329358515660388,32.80447707357522,0.9200000762939453,-1.1220290804986686,1.540500116348266,-0.002640574561834086,3.083640807258366,0.7689297708932159,2.312070461803316,-2.237950342966192,100.0,48.47594988424465,0.7715703454550501,3,-0.9099998474121094,0.37999963760375977,2.992499828338623,1.8399996757507289,-0.18000030517578303,3,-0.14474557286799739,1.2115396430506942,14.210000038146973,-1.9166628585960879,13.770000457763672,3.8148108902358175,14.029999732971193,-0.14474557286799739
4534,2009-03-27,14.380000114440918,14.979999542236328,14.289999961853027,14.770000457763672,644300.0,-0.049570389578791785,-1.4210484047723817,-0.5652174513972009,61.956525119356144,51.3932494543986,-0.3790178465334062,-0.9026903353230615,1.9720950747935362,2.328569529271604,32.16672661540304,0.8400001525878906,-0.6255889095178979,0.78400011062622,-0.771897351944812,2.339897573197252,0.006051379340703988,1.561948841911736,-1.308914315528897,56.647411271104176,-0.2939234958225114,0.7779487312855163,3,-0.1399998664855957,0.7999997138977051,3.742499828338623,2.589999675750729,0.7600002288818377,4,-0.11961058785399603,1.6666648238191724,15.130000114440918,1.2115396430506942,14.210000038146973,-1.9166628585960879,13.770000457763672,-0.11961058785399603
4535,2009-03-30,14.18000030517578,14.869999885559082,13.899999618530273,14.800000190734865,690200.0,-0.013908192466861813,1.5526347160369274,1.5897418968321015,59.54106374783924,54.180247591785566,-0.07041491499305863,-0.6875351886171366,2.1256454609730273,2.463227144425824,31.083537870313023,0.9700002670288086,-0.29252850322842505,0.5520002841949445,-1.025227174419399,2.129227742809288,-0.23661344511222637,1.3406140135021154,-0.944201361021447,43.7870112984976,-17.090730161552557,0.7886137293071714,3,0.05999994277954279,0.9050002098083496,3.909999847412111,2.7899994850158674,0.6999998092651385,0,-0.09449930350839142,-1.4210484047723817,14.380000114440918,1.6666648238191724,15.130000114440918,1.2115396430506942,14.210000038146973,-0.09449930350839142
4536,2009-03-31,13.859999656677244,14.460000038146973,13.729999542236328,14.40999984741211,701300.0,-0.022567041016334333,1.2461533947107801,0.8870972455727177,61.24223377320032,56.075379298600716,0.2176000470616941,-0.3832458784063544,2.3832372797276964,2.7171178094433603,30.12231276485533,0.7300004959106445,-0.11227073370339191,0.22949967384338166,-1.3491003292678254,1.8080996769545887,-0.5598003277122228,1.018799675398986,-0.47266461889998546,24.85206766683924,-40.48630158098164,0.7893000015556038,3,0.38000059127807795,0.9500002861022985,4.067500591278078,3.4600005149841326,1.2800006866455114,1,-0.027417036353088675,1.5526347160369274,14.18000030517578,-1.4210484047723817,14.380000114440918,1.6666648238191724,15.130000114440918,-0.027417036353088675
4537,2009-04-01,13.15999984741211,13.729999542236328,12.880000114440918,13.619999885559082,739600.0,-0.05050503799456452,1.5000007012317838,0.8363634156787444,48.86211451191148,56.35545137732719,0.7994394969263432,0.2674597183874834,3.0752385651952245,3.369099036421879,29.32572489846055,0.9799995422363263,0.15648637357763917,-0.4305001258850094,-2.0144788227366863,1.1534785709666675,-1.2224894743108479,0.36148922254082905,1.9700002670288086,12.444432576497395,-46.89180245077729,0.7919893484258386,4,0.8450002670288086,1.6500000953674334,4.695000171661377,4.340000152587891,2.6800003051757812,2,0.0075988132696971356,1.2461533947107801,13.859999656677244,1.5526347160369274,14.18000030517578,-1.4210484047723817,14.380000114440918,0.0075988132696971356
4538,2009-04-02,13.460000038146973,13.729999542236328,13.260000228881836,13.449999809265135,671800.0,0.022796367341437085,-1.4102566610587268,-0.02173962620116693,45.968884586787865,55.975949220668454,0.5195909742270413,0.02215120218496125,2.7376783033222054,3.0339932670010796,28.18125505800287,0.5699996948242188,0.3270163682698275,-0.16449995040893484,-1.7037885766142153,1.3747886757963457,-0.9341442635115751,0.6051443626937054,1.6250000762939454,27.619051511596908,-25.846458787751764,0.7696443131026403,4,0.5450000762939453,1.299999713897705,4.394999980926514,4.039999961853027,2.7899999618530273,3,0.028974765395056057,1.5000007012317838,13.15999984741211,1.2461533947107801,13.859999656677244,1.5526347160369274,14.18000030517578,0.028974765395056057
4539,2009-04-03,13.020000457763672,13.479999542236328,12.829999923706055,13.420000076293945,532600.0,-0.03268941895514843,1.5000055019825478,-39.999046347503864,46.96532387376493,55.478366885612346,0.9970289076802494,0.5161812548281137,3.1693698798719083,3.4241566074351297,26.846937919205715,0.6499996185302734,0.3392135196856003,-0.6219995498657234,-2.1230812364821237,0.8790821367506769,-1.3725403931739244,0.12854129344247767,2.020899656677246,9.313751843653508,-40.7763176342841,0.7505408433082005,4,0.9599995613098145,0.7399997711181641,4.339999437332153,4.479999542236328,2.8899993896484375,4,0.14823343192362382,-1.4102566610587268,13.460000038146973,1.5000007012317838,13.15999984741211,1.2461533947107801,13.859999656677244,0.14823343192362382
4540,2009-04-06,13.59000015258789,13.670000076293945,12.800000190734865,12.899999618530273,1006900.0,0.04377877686512166,1.047057635561934,-1.725002980235081,45.386904487365165,55.10235351917617,0.40012950710891637,0.04206099829406007,2.589132498306707,2.79563290961282,25.44298947231529,0.8699998855590803,0.398345291123249,-0.11149988174438441,-1.4950311034529093,1.2720313399641405,-0.8032654925986478,0.580265729109879,1.3624639542236334,47.59036352229869,3.360252576234174,0.6917656108542627,4,0.375,-0.11999988555908203,3.369999885559082,3.539999961853024,1.4099998474121094,0,0.11405446455714019,1.5000055019825478,13.020000457763672,-1.4102566610587268,13.460000038146973,1.5000007012317838,13.15999984741211,0.11405446455714019
4541,2009-04-07,13.149999618530273,13.5,13.100000381469727,13.420000076293945,469100.0,-0.03237678654284859,-1.162166341900962,-0.3913047083832054,40.60693384710479,52.92213495283161,0.8302430353328436,0.5537709044318913,2.9958405285542753,3.1816209358721075,23.95286959382265,0.48999977111816406,0.43754231961017886,-0.5790003776550297,-1.8903259273574253,0.732325172047366,-1.2346631525062275,0.07666239719616819,1.6733166533166504,37.634373317609544,-1.224636292164007,0.6556627748511982,4,0.8150005340576172,0.32000064849853516,3.2850003242492676,3.455000400543213,1.9500007629394531,1,0.13155897688946094,1.047057635561934,13.59000015258789,1.5000055019825478,13.020000457763672,-1.4102566610587268,13.460000038146973,0.13155897688946094
4542,2009-04-08,13.34000015258789,13.460000038146973,13.020000457763672,13.210000038146973,367200.0,0.014448710233411655,1.3783768458114354,-0.48148108902358044,47.318610848541496,50.87206608843015,0.5630674202703787,0.49051827594985475,2.744087679213145,2.9630731356852635,22.15289301604391,0.4399995803833008,0.41876535021359196,-0.4534998416900642,-1.5214102803478617,0.6144105969677334,-0.987455061018963,0.08045537763883459,1.3619171543923088,58.06455251621496,17.185378434452502,0.533955219328899,4,0.5499997138977051,0.13000011444091797,3.047499656677246,3.2649998664855957,1.2699995040893537,2,0.13493254648769049,-1.162166341900962,13.149999618530273,1.047057635561934,13.59000015258789,1.5000055019825478,13.020000457763672,0.13493254648769049
4543,2009-04-09,13.9399995803833,13.949999809265135,13.369999885559082,13.640000343322756,540400.0,0.04497746783601153,2.6250029802351103,2.3076844074386393,53.65126555867984,49.94925947057723,-0.24974910501276604,-0.06475854868171638,2.0712710492088284,2.3271872759584014,20.39447533341903,0.6099996566772443,0.45917295880234654,0.11599960327148473,-0.930808093638694,1.1628073001816635,-0.40740424518360463,0.6394034517265741,0.6478026996221793,99.13041459138789,51.97590538501075,0.5234038484550894,4,-0.10499954223632812,-0.4699993133544922,2.2825002670288086,2.6650004386901855,0.9400005340576172,3,0.13629846695822834,1.3783768458114354,13.34000015258789,-1.162166341900962,13.149999618530273,1.047057635561934,13.59000015258789,0.13629846695822834
4544,2009-04-13,13.4399995803833,13.84000015258789,13.25,13.710000038146973,488200.0,-0.03586800681856628,1.226412785697063,-0.9000038147069722,45.550526189511075,48.39475529742966,0.11498090946610517,0.40978359767344585,2.5046823996686953,2.7963319669190696,19.483963655128655,0.6899995803833008,0.35188148838061295,-0.35450038909912074,-1.410081603830486,0.7010808256322445,-0.8822909964648034,0.17329021826656188,1.0405345742659424,55.65213929952185,7.853412779225643,0.527790607365683,4,0.1900005340576172,0.030000686645507812,2.5400004386901855,2.9700002670288086,1.3600006103515643,0,0.20907741870156804,2.6250029802351103,13.9399995803833,1.3783768458114354,13.34000015258789,-1.162166341900962,13.149999618530273,0.20907741870156804
4545,2009-04-14,13.260000228881836,13.800000190734865,13.130000114440918,13.260000228881836,625200.0,-0.01339280930962139,-4.15384220371934,-0.0,46.106868028348735,46.71304799244615,0.16847072065413293,0.6067129125950625,2.6039900682315427,2.936132498380644,18.771675439984694,0.6700000762939471,0.09324922260090673,-0.525499773025512,-1.5967602246970767,0.5457606786460527,-1.0611299988612952,0.010130452810271251,1.1197018879325444,25.80644499705186,-23.52943036175763,0.5356302258357825,4,0.11499977111816406,0.21000003814697266,2.3174996376037598,2.8849997520446777,1.5299997329711914,1,0.19984913821933903,1.226412785697063,13.4399995803833,2.6250029802351103,13.9399995803833,1.3783768458114354,13.34000015258789,0.19984913821933903
4546,2009-04-15,13.300000190734865,13.350000381469727,12.800000190734865,13.149999618530273,523700.0,0.0030165883229702484,3.399984741269131,100.0,42.601626797908814,46.017438246445856,0.04546189215912477,0.5217952165628592,2.46050012919326,2.865498178420202,18.142451871315853,0.5500001907348615,-0.09596606035545285,-0.4399998188018781,-1.5126453272739901,0.6326456896702339,-0.976322573037935,0.0963229354341788,0.9849198105147448,43.478275291866034,-3.3214685114318243,0.5363227542360562,4,0.07499980926513494,0.17000007629394354,2.2774996757507306,2.8449997901916486,0.8400001525878906,2,0.1278195326981575,-4.15384220371934,13.260000228881836,1.226412785697063,13.4399995803833,2.6250029802351103,13.9399995803833,0.1278195326981575
4547,2009-04-16,13.399999618530273,13.68000030517578,13.050000190734865,13.239999771118164,579400.0,0.00751875386175338,-1.3333380428447825,1.0666615804230357,33.77109915369887,44.66212875388041,-0.01890103721708769,0.35742442736641244,2.230570999975182,2.7574888803779984,18.086157886904708,0.6300001144409144,-0.25568140509130544,-0.28750038146972656,-1.3156899367723636,0.7406891738329104,-0.8015951591210442,0.22659439618159105,0.7958251940884509,52.173880593301725,11.603623703839453,0.5140947776513183,4,-0.024999618530273438,0.07000064849853516,2.1525001525878906,2.7450003623962402,0.5900001525878906,3,0.12686573218917085,3.399984741269131,13.300000190734865,-4.15384220371934,13.260000228881836,1.226412785697063,13.4399995803833,0.12686573218917085
4548,2009-04-17,13.149999618530273,13.729999542236328,13.079999923706055,13.449999809265135,581700.0,-0.01865671694902782,-1.9545465382673022,-1.8750029802350698,37.26707289647142,43.58454531195891,0.2039483447295467,0.5962524093148609,2.349893083596786,3.0201382815210565,17.849497743125113,0.6499996185302734,-0.4226895918824223,-0.5110003471374505,-1.566948984846121,0.5449482905712202,-1.0389746659917858,0.01697397171688486,0.9620757167754199,33.65379236858769,-4.681108664413472,0.5279743188543354,4,0.22500038146972656,0.32000064849853516,1.702500581741333,2.7950005531311017,1.4800004959106445,4,0.111026622091275,-1.3333380428447825,13.399999618530273,3.399984741269131,13.300000190734865,-4.15384220371934,13.260000228881836,0.111026622091275
4549,2009-04-20,12.789999961853027,13.109999656677244,12.550000190734865,12.90999984741211,431200.0,-0.027376400541483936,1.1538461538461549,0.39999936421752896,36.07213754777212,42.54957120755967,0.5899287253436825,0.9531392510944396,2.5616987893769974,3.395931876064637,17.614625406165,0.5999994277954084,-0.42884134409285046,-0.8380000114440911,-1.960846084855989,0.2848460619678068,-1.399423048150041,-0.27657697473814125,1.2433508647784155,19.199981689452983,-17.683309230844998,0.5614230367059493,4,0.46000003814697266,1.0500001907348633,1.7400002479553223,3.155000209808348,1.7899999618530273,0,0.16340892563107468,-1.9545465382673022,13.149999618530273,-1.3333380428447825,13.399999618530273,3.399984741269131,13.300000190734865,0.16340892563107468
4550,2009-04-21,12.920000076293945,13.100000381469727,12.600000381469727,12.75,321000.0,0.010164199752044745,-1.1276626828723901,-1.4166686534900539,40.20833420256806,42.50528235816671,0.39660129176899694,0.7754760148637061,2.2561695862038196,3.272582681467803,17.37974937031369,0.5,-0.4307177894495222,-0.6524999141693115,-1.8011170032423944,0.4961171749037714,-1.226808458705852,-0.07819136963277096,0.9946826994657716,31.355939737448363,-6.75802400244682,0.5743085445365412,4,0.3299999237060547,0.9200000762939453,1.6100001335144043,3.02500009536743,1.8199996948242188,1,0.14551084391171232,1.1538461538461549,12.789999961853027,-1.9545465382673022,13.149999618530273,-1.3333380428447825,13.399999618530273,0.14551084391171232
4551,2009-04-22,12.479999542236328,12.789999961853027,12.420000076293945,12.670000076293945,468300.0,-0.034055768688805554,-1.3871001482812297,-1.117649698751248,42.51100821882587,41.97110428819832,0.8175407921307052,1.1740730300545135,2.534153340089965,3.7164237248972327,17.46030778008354,0.5,-0.42024407349811277,-1.0280004024505622,-2.2709274620808095,0.21492665717968507,-1.6494639322656859,-0.4065368726354386,1.3255086267214011,4.580113771208342,-35.26149309866959,0.6214635298151238,4,0.7050004005432129,1.2950005531311035,2.012500762939453,3.465000629425047,2.7900009155273438,2,0.1850961942585747,-1.1276626828723901,12.920000076293945,1.1538461538461549,12.789999961853027,-1.9545465382673022,13.149999618530273,0.1850961942585747
4552,2009-04-23,12.40999984741211,12.529999732971193,12.109999656677244,12.479999542236328,480300.0,-0.005608950111521849,3.9411751506243142,0.3684184108818953,37.81901910469202,40.211965793310775,0.8289161266868543,1.1618770064938868,2.469575565057724,3.778399537776046,18.092175218754846,0.42000007629394887,-0.4441721949208741,-1.0080000877380364,-2.2967303079226085,0.28073013244653566,-1.6523651978303224,-0.36363497764575037,1.2569575122792411,18.518531600471746,-21.92444547616261,0.6443651100922856,4,0.565000057220459,1.2100000381469727,2.0500006675720215,3.535000324249266,3.1800003051757812,3,0.13940374836276948,-1.3871001482812297,12.479999542236328,-1.1276626828723901,12.920000076293945,1.1538461538461549,12.789999961853027,0.13940374836276948
4553,2009-04-24,12.9399995803833,13.239999771118164,12.279999732971193,12.520000457763672,617500.0,0.04270747296437016,-1.133332061768391,-6.000013623978202,49.09089884481829,40.605340532789356,0.15885419111767796,0.48422188706635794,1.8135403719922625,3.2411409791138013,18.985799525720864,0.9600000381469709,-0.38173980405592367,-0.3685003280639645,-1.3889910371980694,0.6519903810701404,-0.8787456826310169,0.14174502650308796,0.5401228549463575,73.45131324315912,27.869817961775794,0.5102453545670526,4,0.015000343322753906,0.6800003051757812,1.582500696182251,3.0050005912780744,2.9200000762939435,4,0.08114375771129367,3.9411751506243142,12.40999984741211,-1.3871001482812297,12.479999542236328,-1.1276626828723901,12.920000076293945,0.08114375771129367
4554,2009-04-27,12.65999984741211,13.0,12.5,12.710000038146973,529100.0,-0.021638310823105744,-1.702703538648308,-0.11904832187029549,38.68612410392873,39.780813430076016,0.353779023863515,0.6627353426201879,1.9516587070246274,3.539324158356763,19.92771640064556,0.5,-0.39999934106324453,-0.5625000476837165,-1.48829139703982,0.3632913016723869,-1.0253957223617682,-0.09960437300566483,0.6557078544792585,48.67257832155033,3.207004957664317,0.46289567467805165,4,0.25999975204467773,0.9600000381469727,1.812500238418579,3.285000324249266,3.6100006103515625,0,0.15560823781775213,-1.133332061768391,12.9399995803833,3.9411751506243142,12.40999984741211,-1.3871001482812297,12.479999542236328,0.15560823781775213
4555,2009-04-28,12.84000015258789,13.100000381469727,12.59000015258789,12.59000015258789,528500.0,0.014218033755551529,-3.0800018310546875,-4.9999809265864315,45.97403131421823,40.15552504299929,0.12062097540505512,0.39758257184312384,1.6105677309223445,3.3622924354637007,20.459515517140613,0.5100002288818359,-0.5172632266903321,-0.31549973487853933,-1.1376784456792457,0.506678975922167,-0.7265890902788925,0.09558962052181386,0.39999961853027344,64.60180725484459,17.396062092474907,0.4110893554003533,4,0.07999944686889648,0.7799997329711914,1.6324999332427979,3.1050000190734846,3.520000457763672,1,0.13551399925548036,-1.702703538648308,12.65999984741211,-1.133332061768391,12.9399995803833,3.9411751506243142,12.40999984741211,0.13551399925548036
4556,2009-04-29,13.479999542236328,13.739999771118164,12.720000267028807,12.920000076293945,525300.0,0.04984418863261819,-1.1250009934116896,2.2399978637695312,51.62790089055494,42.13961412487218,-0.5488810912332802,-0.2870630203769977,0.8119812455543887,2.729492341158611,20.510484432891264,1.0199995040893572,-0.5213555696738155,0.34349966049194336,-0.4260052796276348,1.1130046006115215,-0.041252809567845716,0.7282521305517324,-1.3699998855590838,84.04906683267231,36.638187558469795,0.38475247005978913,4,-0.554999828338623,0.1400003433227539,0.9925005435943604,2.465000629425047,2.8800010681152344,2,0.09347183024257011,-3.0800018310546875,12.84000015258789,-1.702703538648308,12.65999984741211,-1.133332061768391,12.9399995803833,0.09347183024257011
4557,2009-04-30,13.260000228881836,13.670000076293945,13.140000343322756,13.670000076293945,621300.0,-0.01632042439357495,1.5853655132630473,-0.7321432828907258,41.326532722365016,42.59066521663814,-0.39205823224810565,-0.06238638483300463,0.8843310633046322,2.9588378550908025,19.77755726630681,0.5299997329711896,-0.5238315881577691,0.11850032806396449,-0.6529446434929369,0.8899452996208659,-0.2672221577144871,0.5042228138424161,-1.1174005699157732,67.12331988391298,25.170062970925372,0.385722485778451,4,-0.33500051498413086,0.3599996566772461,1.2124998569488525,2.6849999427795392,2.6599998474121094,3,0.1515837250518155,-1.1250009934116896,13.479999542236328,-3.0800018310546875,12.84000015258789,-1.702703538648308,12.65999984741211,0.1515837250518155
4558,2009-05-01,13.850000381469727,14.34000015258789,13.479999542236328,14.199999809265135,694000.0,0.04449473170466467,1.730160171842998,0.8536574586663398,55.11223279562079,44.70623135528799,-0.9748354328388675,-0.655266451382122,0.15694066449809263,2.370851958882902,19.268550627588606,1.0799999237060547,-0.49040334744085534,0.6890004634857174,-0.13431510112038403,1.5123160280918189,0.2773426811826667,1.1006582457887681,-1.6754527202606226,73.36957986503437,31.779782687116573,0.41165778230305033,5,-0.6250004768371582,-0.23000049591064453,0.9699995517730713,2.0949997901916486,2.1700000762939453,4,0.12563174896703644,1.5853655132630473,13.260000228881836,-1.1250009934116896,13.479999542236328,-3.0800018310546875,12.84000015258789,0.12563174896703644
4559,2009-05-04,14.949999809265135,15.020000457763672,14.010000228881836,14.40999984741211,768400.0,0.07942233916954433,1.9705834091830252,-1.542859556240994,67.13996406212851,47.69863467301693,-1.9402558977318147,-1.6899037981676006,-1.065663933444558,1.2610811093533147,18.630043820478118,1.1700000762939453,-0.38362231683393233,1.6924999237060536,0.5487134738857957,2.8362863735263115,1.1206066987959247,2.2643931486161826,-2.6888340484008797,97.11931523837923,51.32163590354065,0.5718932249101288,5,-1.384999752044676,-1.384999752044676,-0.08499979972839178,0.9950003623962402,1.1999998092651385,0,0.060869555787428586,1.730160171842998,13.850000381469727,1.5853655132630473,13.260000228881836,-1.1250009934116896,13.479999542236328,0.060869555787428586
4560,2009-05-05,15.140000343322756,15.199999809265135,14.489999771118164,15.029999732971193,712400.0,0.012709065985396784,5.173925663012465,0.20370484837460398,68.11024479402505,50.542994292483506,-1.9916790520752947,-1.8528234854358043,-1.346351746756966,1.058802034239525,18.296934840143805,0.7100000381469709,-0.2771695036153847,1.8050004482269308,0.38875620304097325,3.2212446934128884,1.096878325633952,2.5131225708199096,-2.7133045006445347,97.58066624930603,49.36261572524498,0.7081221225929785,5,-1.485000610351566,-1.485000610351566,-0.430000305175783,0.8049998283386195,0.9299993515014666,1,0.07463672977651448,1.9705834091830252,14.949999809265135,1.730160171842998,13.850000381469727,1.5853655132630473,13.260000228881836,0.07463672977651448
4561,2009-05-06,14.880000114440918,15.31999969482422,14.649999618530273,15.210000038146973,617700.0,-0.017173066247419655,1.4363672934338472,-2.9999826605631847,64.1221453236187,53.46556387236425,-1.5147266164443955,-1.5352854725287202,-1.1896668914357083,1.2954665590616266,17.98945369336594,0.6700000762939471,-0.12957300948242434,1.4585001945495613,-0.11298635339496599,3.0299867424940885,0.6727569205772976,2.244243468521825,-2.2314399544357446,79.81652700583352,30.772891486697084,0.7857432739722633,5,-1.0800004005432111,-1.1650004386901855,-0.2174997329711914,1.0650000572204572,1.4800004959106445,2,0.09946239815376856,5.173925663012465,15.140000343322756,1.9705834091830252,14.949999809265135,1.730160171842998,13.850000381469727,0.09946239815376856
4562,2009-05-07,15.140000343322756,15.31999969482422,14.880000114440918,15.149999618530273,610100.0,0.017473133527029283,1.5142874270097202,0.030300840967540783,68.952391297911,55.67239636715233,-1.505020724405064,-1.7428782172102188,-1.5475781184189348,1.0249019726618211,17.589185267536422,0.43999958038330256,-0.0009617404782389372,1.6285004138946544,-0.11958478324572219,3.376585611035031,0.7544578153244661,2.5025430124648427,-2.2242962298356783,90.2174273600846,37.606649966375905,0.8740425985701882,5,-1.2300004959106463,-1.4250006675720233,-0.615000247955324,0.8049998283386195,0.17999935150146484,3,0.08058125755372703,1.4363672934338472,14.880000114440918,5.173925663012465,15.140000343322756,1.9705834091830252,14.949999809265135,0.08058125755372703
4563,2009-05-08,15.84000015258789,16.129999160766598,15.199999809265135,15.25,566800.0,0.04623512505888794,-1.6956482077847217,-59.00429184550404,77.2808642917841,59.960700832469584,-1.9560997145234769,-2.4171657079646227,-2.279733413191572,0.3123931607492061,18.190586683315395,0.9899988174438423,0.17729752040702706,2.23350019454956,0.2035735664817775,4.263426822617342,1.2185368805156696,3.24846350858345,-2.683866480967099,86.32079460903846,28.265831875566114,1.014963314033891,5,-1.4800004959106463,-1.7200007438659703,-1.4325001239776611,0.10500001907348455,-0.19999980926513494,4,0.005050500185316276,1.5142874270097202,15.140000343322756,1.4363672934338472,14.880000114440918,5.173925663012465,15.140000343322756,0.005050500185316276
4564,2009-05-11,16.25,16.719999313354492,15.550000190734865,16.0,686300.0,0.025883828501423567,-1.034781757779915,0.42372870397310314,78.36457009913664,63.55964958634941,-2.0152271743121535,-2.7466770062102235,-2.680713891550509,-0.09189140534225615,18.868220309674182,1.1699991226196271,0.4158060936872001,2.503000020980835,0.15718964474171315,4.8488103972199585,1.330094832861274,3.675905209100396,-2.7370024696817126,78.92379328099956,16.769024420430725,1.1729051881195616,5,-1.5300002098083496,-1.8350005149841309,-1.8675000667572021,-0.3049998283386248,0.3299999237060547,0,-0.01415381798377402,-1.6956482077847217,15.84000015258789,1.5142874270097202,15.140000343322756,1.4363672934338472,14.880000114440918,-0.01415381798377402
4565,2009-05-12,15.90999984741211,16.620000839233402,15.739999771118164,16.399999618530273,577800.0,-0.020923086313100914,-1.1204846963983366,-1.9599990844726562,79.72271375119374,66.68129545975371,-1.3342631177376987,-2.316747033550744,-2.3125703163264504,0.2325847011397073,19.453181880151583,0.8800010681152379,0.5678520117210688,2.03049988746643,-0.49218455578929365,4.553184330722154,0.7691576658385681,3.2918421090942918,-1.948022067468754,60.86958524836078,-8.214055428501894,1.2613422216278616,5,-0.9800000190734863,-1.4950003623962402,-2.0399997234344482,0.0350003242492658,1.409999847412113,1,0.015084838052792371,-1.034781757779915,16.25,-1.6956482077847217,15.84000015258789,1.5142874270097202,15.140000343322756,0.015084838052792371
4566,2009-05-13,15.0,16.15999984741211,14.75,15.670000076293945,844900.0,-0.05719672257320152,-1.4102559922532307,1.3673477331734794,69.59153298631699,69.82185104463727,-0.20783253475467234,-1.341644126028033,-1.393125321056596,1.1238467160750538,19.158515631204175,1.4099998474121094,0.7915505865341643,1.0355000495910645,-1.5193261445521777,3.5903262437343066,-0.24191304748055664,2.3129131466626855,-0.6518992053790846,12.690359753187064,-60.19566068427372,1.2774130970716213,5,0.09999942779541016,-0.5850005149841309,-1.2824997901916504,0.9450001716613752,3.2099990844726562,2,0.07133331298828138,-1.1204846963983366,15.90999984741211,-1.034781757779915,16.25,-1.6956482077847217,15.84000015258789,0.07133331298828138
4567,2009-05-14,15.100000381469727,15.399999618530273,14.920000076293945,15.109999656677244,440900.0,0.0066666920979818745,-1.594592922703384,0.014924289655051964,67.47573647043862,71.19557367517258,-0.021658462108025134,-1.3784272628272927,-1.4871594788779312,0.995759798825997,19.373454721858863,0.4799995422363281,0.9872607843552768,1.0505003929138184,-1.5381428471427512,3.6391436329703897,-0.2438212271144664,2.344822012942103,-0.4198337942261112,17.76652301841415,-52.774015927788724,1.2943216200282857,5,0.2649993896484375,-0.6850008964538574,-1.382500171661377,0.8449997901916486,2.109998703002926,3,0.08344372165897895,-1.4102559922532307,15.0,-1.1204846963983366,15.90999984741211,-1.034781757779915,16.25,0.08344372165897895
4568,2009-05-15,14.609999656677244,15.039999961853027,14.470000267028807,15.039999961853027,582100.0,-0.03245037830553943,1.6511594897180757,43.00314735336976,65.25821365019792,70.98649029606919,0.6565261221733163,-0.8152363588361418,-0.9587226143278063,1.4321855153498628,19.451170644818145,0.6300001144409197,1.1126257784737383,0.48749966621398677,-2.0765669895456913,3.0515663219736666,-0.794533661665854,1.7695329940938276,2.109999656677248,6.222197732797293,-64.31330003084324,1.28203332787984,5,0.9850001335144061,-0.19500017166137518,-0.9299995899200422,1.3350005149841309,2.359999656677248,4,0.048596855224598334,-1.594592922703384,15.100000381469727,-1.4102559922532307,15.0,-1.1204846963983366,15.90999984741211,0.048596855224598334
4569,2009-05-18,14.880000114440918,15.079999923706055,14.359999656677244,14.75,424000.0,0.01848052457963445,1.716983508623566,-0.30232563297315396,65.74073924176714,70.72321190137387,0.41968651348247654,-0.9703830714420256,-1.1828108732332865,1.1212921960005424,18.895325557819003,0.7200002670288104,1.328597914518408,0.6530001163482666,-1.8520862757658278,3.158086508462361,-0.5995430797087806,1.9055433124053138,1.794999217987062,23.008857773053506,-46.28293010751241,1.2525431960570468,5,0.6599993705749512,-0.46500062942504883,-1.2274999618530273,1.0650000572204572,2.2100000381469727,0,0.051075283806232274,1.6511594897180757,14.609999656677244,-1.594592922703384,15.100000381469727,-1.4102559922532307,15.0,0.051075283806232274
4570,2009-05-19,14.800000190734865,14.979999542236328,14.600000381469727,14.949999809265135,455100.0,-0.005376338917391088,2.61905540417802,-1.1538422037192992,61.148652186177166,70.39282377499147,0.49884429841940126,-0.7824324141784107,-1.0481774932357109,1.1635106972405005,18.309441911629882,0.37999916076660156,1.4476100018926772,0.47900018692016744,-1.9597995655663016,2.9177999394066347,-0.7403996893230662,1.698400063163401,1.782399154663084,24.444471524082832,-41.20513474840898,1.2193998762432339,5,0.7399992942810041,-0.3850007057189959,-1.2500000000000018,1.1449999809265101,2.8100004196166974,1,0.12027025067780128,1.716983508623566,14.880000114440918,1.6511594897180757,14.609999656677244,-1.594592922703384,15.100000381469727,0.12027025067780128
4571,2009-05-20,14.789999961853027,15.31999969482422,14.56999969482422,14.949999809265135,627200.0,-0.0006756911319567571,-1.4999984105438313,1.0666683620919988,63.397541258091394,69.77561821501152,0.5528762834583922,-0.6224107745266529,-0.9889811968931461,1.1364054838879731,17.638536959512628,0.75,1.410999830856536,0.3534999370574958,-1.932183573273008,2.6391834473879996,-0.789341818107756,1.4963416922227477,1.7035033959960941,41.34618470654809,-23.120758035620923,1.1428417551652519,5,0.7499995231628418,-0.3750004768371582,-1.367499828338623,1.1550002098083478,3.3499994277954137,2,0.17106151044602247,2.61905540417802,14.800000190734865,1.716983508623566,14.880000114440918,1.6511594897180757,14.609999656677244,0.17106151044602247
4572,2009-05-21,14.140000343322756,14.600000381469727,13.850000381469727,14.600000381469727,435700.0,-0.043948588249275056,2.2608692947993654,2.875002980235102,52.512997321613796,67.02363299610371,1.1690461789832671,0.17269571145378926,-0.278593384166939,1.7392354143611346,16.249761629206688,0.9399995803833008,1.332423594054001,-0.3829997062683095,-2.4678938611492978,1.701894448612677,-1.4254467837088018,0.6594473711721829,2.268162866479491,19.727897776445758,-41.811316454571205,1.0424470774404933,5,1.1449995040893537,0.27499914169311346,-0.7175002098083514,1.8049998283386195,3.699999809265135,3,0.28783583043347316,-1.4999984105438313,14.789999961853027,2.61905540417802,14.800000190734865,1.716983508623566,14.880000114440918,0.28783583043347316
4573,2009-05-22,13.989999771118164,14.3100004196167,13.829999923706055,14.18000030517578,370400.0,-0.010608243887025415,1.1333319204848895,0.41304460500264106,40.04149866080062,62.765513947399704,1.1499572593691472,0.4273009217530568,-0.1099670941719939,1.852051837483959,15.973941676804431,0.48000049591064453,1.288274904333722,-0.5855002880096443,-2.5520787255547894,1.381078149535501,-1.5687895067822168,0.3977889307629283,2.2646736689841305,10.7382464422822,-44.38770566458824,0.983289218772573,5,1.2350006103515643,0.4249997138977051,-0.5674996376037598,1.9550004005432111,3.9300003051757812,4,0.23016435782951605,2.2608692947993654,14.140000343322756,-1.4999984105438313,14.789999961853027,2.61905540417802,14.800000190734865,0.23016435782951605
4574,2009-05-26,14.630000114440918,14.859999656677244,13.899999618530273,13.899999618530273,525200.0,0.04574698740481842,-1.630135304084723,-3.8420970737339113,45.16129032258064,58.925355788664916,0.2860778602806171,-0.06065445777489131,-0.7460873764666385,1.176135699094658,15.920253355430622,0.9600000381469709,1.2051868801367078,-0.04399995803833079,-1.7917853362677398,1.7037854201910783,-0.9178926471530353,0.8298927310763737,1.4306994443496777,53.69129621640851,3.773005176610596,0.8738926891147042,5,0.36499977111816406,-0.21500062942504883,-1.2074999809265137,1.3150000572204572,3.509999275207523,1,0.15994526183248747,1.1333319204848895,13.989999771118164,2.2608692947993654,14.140000343322756,-1.4999984105438313,14.789999961853027,0.15994526183248747
4575,2009-05-27,14.579999923706055,15.170000076293945,14.489999771118164,14.489999771118164,390900.0,-0.003417648007091212,-14.111092273131861,0.12328779650432876,47.035572601062576,56.419137968081095,0.14257017413194362,0.13321598465835294,-0.6736877544677853,1.1782280304184845,16.149626421903207,0.6800003051757812,0.993339565130178,-0.18100013732910192,-1.703047274804259,1.3410470001460553,-0.9420237060666814,0.5800234314084776,1.3022436642777784,50.33557820194595,4.025747779518483,0.7610235687375786,5,0.034999847412109375,-0.16500043869018555,-1.0349998474121094,1.3650002479553205,2.469999313354492,2,0.17215365171578312,-1.630135304084723,14.630000114440918,1.1333319204848895,13.989999771118164,2.2608692947993654,14.140000343322756,0.17215365171578312
4576,2009-05-28,14.739999771118164,14.9399995803833,14.449999809265135,14.699999809265135,476000.0,0.010973926491725239,1.2272738109945829,0.44444326707076104,45.96773774889494,54.02936033235402,-0.06502758284344345,0.07636757995685173,-0.8337903446640951,0.9653355118497231,17.338392922604797,0.48999977111816584,0.7197083280701442,-0.08400030136108327,-1.4820500125081182,1.3140494097859516,-0.7830251569346007,0.6150245542124342,0.9780643237234461,67.91042864097156,26.032884843914836,0.6990248555735176,5,-0.16499996185302734,-0.3250002861022949,-1.1949996948242188,1.2050004005432111,2.280000686645508,3,0.1947083367570286,-14.111092273131861,14.579999923706055,-1.630135304084723,14.630000114440918,1.1333319204848895,13.989999771118164,0.1947083367570286
4577,2009-05-29,15.270000457763672,15.329999923706055,14.479999542236328,14.75,825900.0,0.035956627874852654,1.6562537252938512,13.00002384188007,44.05011107611432,51.67290449078918,-0.6351730258291415,-0.31128790315382204,-1.3654743318280165,0.37891960222620114,18.744942337698276,0.8500003814697266,0.4594154354439208,0.3455003738403324,-0.8540517366424503,1.5450524843231133,-0.25427568140105805,0.9452764290817228,0.29701850338709335,96.00003560384116,57.27629021189555,0.5997760552413907,5,-0.6900005340576172,-0.8550009727478027,-1.7900004386901855,0.6749997138977033,1.6099987030029261,4,0.18795015362462464,1.2272738109945829,14.739999771118164,-14.111092273131861,14.579999923706055,-1.630135304084723,14.630000114440918,0.18795015362462464
4578,2009-06-01,15.59000015258789,15.779999732971193,14.90999984741211,15.199999809265135,498800.0,0.020956102503685514,1.2597414178545228,0.7500000000000034,42.9787290166406,49.143792243552895,-0.8957368751505577,-0.5209571426774424,-1.6586504255097605,0.005708799799265307,19.63541274688665,0.8699998855590838,0.31569281943873584,0.5785000801086433,-0.5427638479768717,1.6997640081941583,0.017868116065885786,1.1391320441514008,-1.760000228881836,89.89363995651642,53.93109712021098,0.5606319640427577,6,-0.7850003242492676,-1.0900006294250488,-2.2925002574920654,0.29000043869018555,1.0200004577636719,0,0.14432328274393935,1.6562537252938512,15.270000457763672,1.2272738109945829,14.739999771118164,-14.111092273131861,14.579999923706055,0.14432328274393935
4579,2009-06-02,15.859999656677244,16.239999771118164,15.18000030517578,15.56999969482422,749900.0,0.017318762119738373,1.0190462350307252,0.7435889911846212,49.46004137255712,47.84505770870622,-1.1310459458798316,-0.7581573205641785,-1.8907211282411982,-0.30082418918336984,19.957164754949762,1.0599994659423846,0.1923917710465961,0.8029995918273904,-0.3799156348292403,1.9859148184840194,0.21154197849907597,1.394457205155705,-1.990999736785886,78.77094287490716,44.06045561066628,0.5914576133283145,6,-0.8249998092651349,-1.2499999999999982,-2.572499752044676,-0.15499925613403143,0.47000026702881037,1,0.12988653620489932,1.2597414178545228,15.59000015258789,1.6562537252938512,15.270000457763672,1.2272738109945829,14.739999771118164,0.12988653620489932
4580,2009-06-03,16.270000457763672,16.309999465942386,15.640000343322756,15.6899995803833,382800.0,0.025851249051812797,1.030303774678154,2.0000032885325827,65.37529712821852,48.06480836094257,-1.4646189279123618,-1.1374799172101362,-2.2759448648975784,-0.7501353985502099,20.13188470097641,0.6699991226196307,0.12733112304110783,1.1565003871917732,-0.14509830211036956,2.458099076493916,0.5057010425407018,1.8072997318428445,-2.306160543823241,97.84951529237539,57.86048379323874,0.6507993446510711,6,-1.2000007629394513,-1.6150007247924805,-3.0000007152557373,-0.6650004386901855,0.020000457763675428,2,0.11493539516112605,1.0190462350307252,15.859999656677244,1.2597414178545228,15.59000015258789,1.6562537252938512,15.270000457763672,0.11493539516112605
4581,2009-06-04,16.360000610351562,16.420000076293945,15.960000038146973,16.319999694824222,334700.0,0.005531662572568985,4.750005960470162,0.06896699140871669,65.2912547197588,49.48461473851424,-1.4622671447321096,-1.170952427443325,-2.331229457904435,-0.8665479626998476,20.22703456471573,0.46000003814697266,0.03964689422315182,1.1725005149841312,-0.23701431350565727,2.5820153434739197,0.46774310073923786,1.8772579292290246,-2.255391123291014,96.90724487498514,51.872102248400374,0.704757414244894,6,-1.2350006103515625,-1.640000820159912,-3.090000867843628,-0.7550005912780762,0.28999900817871094,3,0.04217595360432913,1.030303774678154,16.270000457763672,1.0190462350307252,15.859999656677244,1.2597414178545228,15.59000015258789,0.04217595360432913
4582,2009-06-05,16.360000610351562,16.579999923706055,16.139999389648438,16.360000610351562,278400.0,0.0,1.0000086697935722,0.0,74.10468290609361,53.26941298799124,-1.2451882860734536,-1.1329538711690965,-2.3099828104441276,-0.8930688431385789,20.38001580117523,0.4400005340576172,0.0038966307552819046,1.1115005016326904,-0.3918332284727768,2.6148342317381577,0.3598336365799568,1.863167366685424,-2.070159876152342,86.82638902372307,35.35812616129144,0.7516668650527337,6,-1.1200008392333984,-1.4300007820129395,-3.087500810623169,-0.7550005912780762,0.2999992370605469,4,0.04034228745654844,4.750005960470162,16.360000610351562,1.030303774678154,16.270000457763672,1.0190462350307252,15.859999656677244,0.04034228745654844
4583,2009-06-08,15.920000076293945,16.280000686645508,15.75,16.15999984741211,267500.0,-0.026894897166398257,1.2083295252703063,-100.0,63.684202468961054,55.32751433758906,-0.561694796210249,-0.7237602055749726,-1.8830693036004469,-0.4894425703416836,19.49258781465624,0.6100006103515625,-0.052509840442750644,0.6674999713897698,-0.842869683573614,2.1778696263531536,-0.08768485609192211,1.4226847988714617,-1.4011434231440418,52.857140910868274,-2.1197092941112032,0.7551848274816918,6,-0.4050002098083496,-0.8200006484985352,-2.6475002765655518,-0.315000057220459,1.3299999237060547,0,0.060301449740704616,1.0000086697935722,16.360000610351562,4.750005960470162,16.360000610351562,1.030303774678154,16.270000457763672,0.060301449740704616
4584,2009-06-09,16.020000457763672,16.120000839233402,15.720000267028807,15.949999809265135,346300.0,0.0062814309667393875,1.9629517125428324,-0.291669646901755,65.96857919847969,57.431181737302076,-0.4959420140464079,-0.8873710369043657,-1.9710860844413158,-0.6089991755820581,18.0479885481001,0.4000005722045952,0.025743482052222433,0.7790003299713142,-0.7026192753727365,2.2606199353153666,0.038190527299288846,1.5198101326433395,-1.2950294775581526,40.425562135460254,-17.65278888732493,0.740809802672026,6,-0.5050005912780762,-0.7450008392333984,-2.5975005626678467,-0.41500043869018555,1.5200004577636754,1,0.03682897226772308,1.2083295252703063,15.920000076293945,1.0000086697935722,16.360000610351562,4.750005960470162,16.360000610351562,0.03682897226772308
4585,2009-06-10,16.149999618530273,16.170000076293945,15.760000228881836,16.100000381469727,489800.0,0.008114803810982396,8.111092273131861,0.7142681979809358,67.25887237494587,59.79686336241883,-0.4244520434821091,-1.0524265745325252,-2.0808963890168712,-0.7602325510631083,16.544947907089874,0.4099998474121094,0.21116945657241004,0.8969995021820072,-0.6110856249537235,2.405084629317738,0.14295693861414094,1.6510420657498734,-1.239525743974701,49.99994455379678,-9.773771638651922,0.7540425635678654,6,-0.619999885559082,-0.875,-2.5849995613098145,-0.6399998664855957,1.470001220703125,2,0.011145529995508552,1.9629517125428324,16.020000457763672,1.2083295252703063,15.920000076293945,1.0000086697935722,16.360000610351562,0.011145529995508552
4586,2009-06-11,16.069999694824222,16.420000076293945,15.630000114440918,15.630000114440918,522600.0,-0.004953555764438566,-2.590912342074605,8.800125886930719,78.63498998076525,63.63962768515782,-0.1519283556548423,-0.9361518072720791,-1.9709048090846828,-0.7077361198106313,16.6714254096936,0.7899999618530273,0.33449504731867563,0.7634995937347444,-0.7822421189292186,2.3092413063987056,-0.009371262597237973,1.536370450066725,-0.9925732153536018,46.31575460248374,-17.758302101331218,0.7728708563319809,6,-0.32499980926514027,-0.7950000762939489,-2.4149999618530327,-0.8899998664855993,1.610000610351559,3,0.013690182008776475,8.111092273131861,16.149999618530273,1.9629517125428324,16.020000457763672,1.2083295252703063,15.920000076293945,0.013690182008776475
4587,2009-06-12,16.360000610351562,16.420000076293945,15.68000030517578,15.93000030517578,332400.0,0.018046105851560412,1.6909119913440995,0.9772743528554948,83.76067516840092,68.17095503535342,-0.30290662993646933,-1.1878166636115939,-2.2043593308085327,-0.9922184451140801,16.804737913697952,0.7399997711181658,0.46917927175475604,0.9905004978179939,-0.6211086366385175,2.602109632274505,0.18469593058974,1.7963050650462495,-1.1323167864573982,92.40513052663347,20.692821060230443,0.8058045672282552,6,-0.48000049591064453,-1.085000991821289,-2.6025009155273438,-1.2750000953674334,1.6700000762939453,4,0.017726100083102603,-2.590912342074605,16.069999694824222,8.111092273131861,16.149999618530273,1.9629517125428324,16.020000457763672,0.017726100083102603
4588,2009-06-15,15.31999969482422,16.299999237060547,15.239999771118164,16.020000457763672,714900.0,-0.06356973574128699,-1.4651132875569985,-1.6279075956778515,58.82351793382094,69.21134131993828,0.7764153831314129,-0.09686326588559702,-1.1284024413132592,0.03102304808825629,17.29814842929667,1.1200008392333984,0.5859798344114253,-0.0850004196166978,-1.6569588600042078,1.4869580207708122,-0.8709796398104519,0.7009788005770581,1.2600002288818342,6.779652797982888,-64.43572725732167,0.7859792201937553,6,0.5900001525878888,-0.04500007629394709,-1.5074999332427996,-0.5099997520446777,2.6499996185302717,0,0.08746737462668497,1.6909119913440995,16.360000610351562,-2.590912342074605,16.069999694824222,8.111092273131861,16.149999618530273,0.08746737462668497
4589,2009-06-16,15.640000343322756,15.75,15.279999732971193,15.390000343322756,497200.0,0.02088777120580798,1.0000040581945169,-0.35714246788845927,62.679421252456386,68.91179955596472,0.47151036216061293,-0.3763003652844663,-1.3938026743012504,-0.28664220022441533,17.97239395726263,0.4700002670288068,0.6910263420435143,0.1970002174377452,-1.3581760932391713,1.7521765281146617,-0.5805879379007148,0.9745883727762035,0.9131995773315413,33.898344809750256,-38.30755815393438,0.7775881553384586,6,0.2699995040893537,-0.36500072479248225,-1.4000008106231743,-0.8300004005432129,3.9800004959106428,1,0.10294115225928424,-1.4651132875569985,15.31999969482422,1.6909119913440995,16.360000610351562,-2.590912342074605,16.069999694824222,0.10294115225928424
4590,2009-06-17,16.579999923706055,16.65999984741211,15.6899995803833,15.6899995803833,498100.0,0.06010227364122889,-1.1797750401025253,3.5600013732910156,68.54837779324511,69.27370211968542,-0.46923664899174966,-1.2396678133609704,-2.285528824822638,-1.2229680663700009,19.05364278007216,1.0199995040893537,0.8090155056665651,1.0479998111724846,-0.5552287156185436,2.6512283379635146,0.24638554777697053,1.8496140745679988,-1.3400001525878906,94.36620285860504,20.723977322774147,0.8016142633955147,6,-0.630000114440918,-1.3350000381469727,-2.012500286102295,-1.820000171661377,4.170000076293945,2,0.057901145732135006,1.0000040581945169,15.640000343322756,-1.4651132875569985,15.31999969482422,1.6909119913440995,16.360000610351562,0.057901145732135006
4591,2009-06-18,17.319999694824222,17.350000381469727,16.459999084472653,16.510000228881836,609600.0,0.044632073252311555,1.0459780194724844,0.910111408404979,69.82590377669648,68.79828221641907,-1.183161962815383,-1.8766234393030583,-2.9534763080344035,-1.9637357144793963,20.008661015160257,0.8900012969970739,0.8955158353447921,1.661499595642093,-0.08781344056281526,3.4108126318469996,0.7868430775396398,2.5361561137445463,-2.051599922180179,98.57816692097991,26.617149562279238,0.8746565181024535,6,-1.024999618530277,-1.7299995422363317,-2.647500038146976,-3.0549998283386266,3.639999389648434,3,0.01732108254590936,-1.1797750401025253,16.579999923706055,1.0000040581945169,15.640000343322756,-1.4651132875569985,15.31999969482422,0.01732108254590936
4592,2009-06-19,18.209999084472656,18.420000076293945,17.479999542236328,17.479999542236328,1620100.0,0.051385646959012155,-1.575345543855982,0.9012345969722547,72.82228367383155,69.81362457251579,-1.9926950404612072,-2.578263758022322,-3.76572119924405,-2.864184896454681,22.309059189641804,1.100000381469723,0.8973579761951331,2.3479990482330315,0.4061324722826498,4.289865624183411,1.3770657602578424,3.3189323362082224,-2.858335287475585,93.3961958594944,22.72436608944777,0.9709332879751902,6,-1.3799991607666016,-2.0849990844726562,-3.4524996280670166,-3.9449992179870605,3.5,4,-0.02910482185300034,1.0459780194724844,17.319999694824222,-1.1797750401025253,16.579999923706055,1.0000040581945169,15.640000343322756,-0.02910482185300034
4593,2009-06-22,17.209999084472653,18.1200008392334,17.139999389648438,18.010000228881836,610700.0,-0.05491488469390893,-1.0851082825552776,-1.0958926658479917,60.43275868701937,69.19853340457576,-0.8833599642419401,-1.3962469597013047,-2.7173263930665783,-1.8888586529978255,24.55184867242269,1.0699996948242188,0.8714956103133105,1.186999082565304,-0.6313757966687348,3.005373961799343,0.2778116429482864,2.0961865221823235,-1.6742351107177686,61.46494077956475,-7.844398915314763,0.909187439617019,6,-0.379999160766598,-1.0849990844726527,-2.319999456405636,-2.944999217987057,4.190000534057621,0,0.04764681265513171,-1.575345543855982,18.209999084472656,1.0459780194724844,17.319999694824222,-1.1797750401025253,16.579999923706055,0.04764681265513171
4594,2009-06-23,16.969999313354492,17.639999389648438,16.879999160766598,17.370000839233402,389600.0,-0.013945368035184535,-1.6206821709504944,0.5000011920911924,55.55554546376569,67.89816374777796,-0.5525364344968047,-1.0244772698782008,-2.4146038774632395,-1.6684725145517305,26.08305985130317,0.7600002288818395,0.8092069148399261,0.8299993515014634,-0.9104418148120104,2.570440517814937,-0.04022123165527347,1.7002199346582003,-1.2611811734472642,46.886428588146565,-18.03563468021631,0.8702205831567371,6,-0.1399993896484375,-0.8449993133544922,-1.9649996757507324,-2.7049994468688965,4.909999847412109,1,0.05892752153578784,-1.0851082825552776,17.209999084472653,-1.575345543855982,18.209999084472656,1.0459780194724844,17.319999694824222,0.05892752153578784
4595,2009-06-24,17.09000015258789,17.280000686645508,16.850000381469727,17.15999984741211,560500.0,0.00707135203823861,1.774183227711807,0.1749985694939808,55.76618744922779,65.35718568871825,-0.5868939901813235,-0.9979595450354779,-2.4633915399667288,-1.8128574667640933,27.32711256650393,0.43000030517578125,0.8288707001924607,0.8245001792907729,-0.8004557611367886,2.4494561197183327,0.01202220907699214,1.6369781495045537,-1.2185110964974601,32.14289537322232,-27.54631630524215,0.8124779702137799,6,-0.26000022888183594,-0.9650001525878906,-2.1125006675720215,-2.825000286102295,4.3899993896484375,2,0.1480398282069293,-1.6206821709504944,16.969999313354492,-1.0851082825552776,17.209999084472653,-1.575345543855982,18.209999084472656,0.1480398282069293
4596,2009-06-25,17.610000610351562,17.610000610351562,16.979999542236328,17.020000457763672,463800.0,0.030427176894139984,1.1355962887531115,-8.428610354223434,59.12408454257341,62.619786730292965,-0.9671820008898067,-1.3617394259795326,-2.905957624426275,-2.3651638034057925,28.793394045856356,0.6300010681152344,0.8485487930681224,1.201000595092772,-0.3624621235580747,2.764463313743617,0.41926923576734865,1.9827319544181954,-1.5856008930489196,48.407667300019924,-7.524645065940618,0.7817313593254225,6,-0.7800006866455078,-1.4850006103515625,-2.6325011253356934,-3.345000743865967,3.739999771118164,3,0.17830773883123396,1.774183227711807,17.09000015258789,-1.6206821709504944,16.969999313354492,-1.0851082825552776,17.209999084472653,0.17830773883123396
4597,2009-06-26,18.13999938964844,18.239999771118164,17.15999984741211,17.569999694824222,919400.0,0.030096465697186492,1.8051929393463755,0.9661009278117221,65.99423013341274,63.416532530247615,-1.3612890547700793,-1.755717225310871,-3.3539906429275135,-2.9373285823066695,30.063474741103157,1.0799999237060547,0.8696923576823608,1.5874994277954144,-0.06034884023327791,3.2353476958241085,0.7635752937810665,2.4114235618097606,-1.9718636508063199,92.80572479279898,34.977290001876554,0.8239241340143469,6,-1.2899994850158727,-2.014999389648441,-3.162499904632572,-3.8749995231628453,3.6700000762939453,4,0.155457540777727,1.1355962887531115,17.610000610351562,1.774183227711807,17.09000015258789,-1.6206821709504944,16.969999313354492,0.155457540777727
4598,2009-06-29,17.84000015258789,18.13999938964844,17.459999084472653,18.059999465942386,472200.0,-0.016537995984263643,2.57895687876762,-0.38596391428304355,62.74509699162477,63.42382983459966,-0.7445312699318869,-1.347603124101088,-2.965762225714254,-2.679272837117086,30.93526181738274,0.6800003051757884,0.8615883028320557,1.1750001907348633,-0.5031124365575117,2.85311281802724,0.335943877088674,2.0140565043810508,-1.5367525534986584,71.22303639058126,10.730873421727253,0.8390563136461882,6,-0.7850003242492676,-1.7150001525878906,-2.9900004863739014,-3.575000286102295,3.9099998474121094,0,0.2169281893937305,1.8051929393463755,18.13999938964844,1.1355962887531115,17.610000610351562,1.774183227711807,17.09000015258789,0.2169281893937305
4599,2009-06-30,17.920000076293945,18.09000015258789,17.59000015258789,17.799999237060547,451400.0,0.00448430061781413,1.1739083562421997,-0.5454600625959007,62.48237249415018,62.74982924581133,-0.5219948587362069,-1.3337416260125146,-2.9431786280704486,-2.8064460335142645,31.418881634997398,0.5,0.8119177519626319,1.1520000934600816,-0.570367564668409,2.8743677515885704,0.2908162643958363,2.013183922524327,-1.489747328572431,76.97842911246501,14.532865489127154,0.8611838290642444,6,-0.48000049591064453,-1.760000228881836,-3.1000001430511475,-3.6550002098083496,3.530000686645508,1,0.19419640219979462,2.57895687876762,17.84000015258789,1.8051929393463755,18.13999938964844,1.1355962887531115,17.610000610351562,0.19419640219979462
4600,2009-07-01,18.13999938964844,18.31999969482422,17.75,18.11000061035156,284600.0,0.012276747344746264,1.9230799327047223,0.2499880791544739,64.31535149298185,62.13754565873192,-0.5558954268107108,-1.482469132980217,-3.0601138922783484,-3.085591953462547,31.92569476747232,0.5699996948242188,0.961751885383304,1.2784994602203419,-0.5308707824453762,3.087869702886058,0.3738143388874846,2.183184581553201,-1.5903618022125805,86.5671429344131,21.169112588977256,0.9046851213328585,7,-0.5049991607666051,-1.7049994468689,-3.4349997043609655,-3.8749995231628453,3.720001220703118,2,0.20617419498108602,1.1739083562421997,17.920000076293945,2.57895687876762,17.84000015258789,1.8051929393463755,18.13999938964844,0.20617419498108602
4601,2009-07-02,17.049999237060547,17.899999618530273,16.850000381469727,17.899999618530273,578300.0,-0.060088213300045656,1.470585331373627,-28.33449898269929,54.29638064508773,60.0791119888715,0.5495706792840949,-0.3563982793585936,-1.8634059276199864,-2.050659832067172,31.791498761367887,1.2899990081787145,1.0562318956590886,0.15399937629699778,-1.641367393044252,1.9493661456382476,-0.7436840083736271,1.0516827609676227,-0.38813990029320067,13.605370681053532,-46.37806216085622,0.8976833846706253,7,0.5350008010864258,-0.6149992942810059,-2.5349996089935303,-2.6349997520446777,5.310001373291012,3,0.25982407644608907,1.9230799327047223,18.13999938964844,1.1739083562421997,17.920000076293945,2.57895687876762,17.84000015258789,0.25982407644608907
4602,2009-07-06,17.020000457763672,17.09000015258789,16.530000686645508,16.899999618530273,388900.0,-0.0017594592750285187,3.307684407438653,-0.14117739456293688,62.10827333242762,60.26528028280575,0.4392033734175129,-0.2892486698515384,-1.7225911961233855,-2.060814788491154,31.324580227503485,0.5599994659423828,1.0410302260528361,0.09100060462951731,-1.687063078135374,1.8690642873944068,-0.7980312367529265,0.9800324460119612,1.3999996185302734,27.374304057113935,-37.71399360259632,0.8890318413824448,7,0.4049997329711914,-0.5700006484985352,-2.525000810623169,-2.6050009727478027,5.479999542236328,0,0.2544065691685058,1.470585331373627,17.049999237060547,1.9230799327047223,18.13999938964844,1.1739083562421997,17.920000076293945,0.2544065691685058
4603,2009-07-07,16.879999160766598,17.270000457763672,16.870000839233402,17.079999923706055,306000.0,-0.008225692904327286,-2.636403044857986,-1.6666613685131029,59.064322430163834,60.65514439018333,0.5894593862483184,-0.07761859515127867,-1.4882020789264558,-1.9596342352236054,31.602675546331128,0.3999996185302699,0.9545724522181942,-0.09700064659119079,-1.8110549533476785,1.617053660165297,-0.9540277999694347,0.7600265067870531,1.5022009277343784,19.552998215189337,-47.43662539632702,0.8570271533782435,7,0.5450010299682653,-0.21499919891357067,-2.382499456405636,-2.464999675750729,5.840000152587891,1,0.29206164397415146,3.307684407438653,17.020000457763672,1.470585331373627,17.049999237060547,1.9230799327047223,18.13999938964844,0.29206164397415146
4604,2009-07-08,16.610000610351562,17.200000762939453,16.479999542236328,17.0,444300.0,-0.015995175582862675,-1.2153831707689238,1.9499895096225026,50.243117543135625,60.04146995617309,0.8973922518496096,0.25175524959750106,-1.115980433374638,-1.7353703803713714,31.739972602138778,0.720001220703125,0.750240727416319,-0.3964992046356208,-2.0607898508997984,1.2677914416285567,-1.2286445277677096,0.43564611849646795,1.7351554901123052,7.065274855134811,-54.129033588971744,0.8321453231320888,7,0.7899990081787109,0.18999958038330078,-1.95750093460083,-2.1950011253356934,5.909999847412109,2,0.3094520891495407,-2.636403044857986,16.879999160766598,3.307684407438653,17.020000457763672,1.470585331373627,17.049999237060547,0.3094520891495407
4605,2009-07-09,16.329999923706055,16.979999542236328,16.200000762939453,16.670000076293945,498300.0,-0.016857355590403023,-1.6000025431379779,0.8717966274110881,41.33099596717486,58.06446011446214,1.1826141801698355,0.5754354069751102,-0.7407055008917638,-1.5122981571831513,31.686073880060405,0.779998779296875,0.6830204513683853,-0.685499906539917,-2.3321418129844105,0.9611419999045783,-1.5088208597621637,0.13782104668232975,1.9405499144287113,7.64701460469051,-46.80184581608576,0.8233209532222475,7,0.9300003051757812,0.5,-1.507500171661377,-1.9150004386901855,5.780000686645504,3,0.3135334270149479,-1.2153831707689238,16.610000610351562,-2.636403044857986,16.879999160766598,3.307684407438653,17.020000457763672,0.3135334270149479
4606,2009-07-10,16.290000915527347,16.5,16.09000015258789,16.25,365300.0,-0.0024494187609053197,-1.2777730682829653,-0.11764969875125864,30.246919394451808,54.092536699022034,1.1350420410974564,0.6669566494997632,-0.6245649401129132,-1.5308365294568063,31.293726880458806,0.4099998474121094,0.670956368103937,-0.7364989757537792,-2.3593132039000118,0.8863152523924533,-1.5479060898268955,0.07490813831933707,1.8563159780957008,16.94921281479356,-31.227511621032775,0.811407114073116,7,0.9149990081787074,0.5399990081787074,-1.4275012016296422,-1.8750014305114782,5.179998397827141,4,0.34192752497116086,-1.6000025431379779,16.329999923706055,-1.2153831707689238,16.610000610351562,-2.636403044857986,16.879999160766598,0.34192752497116086
4607,2009-07-13,16.649999618530273,16.649999618530273,16.049999237060547,16.309999465942386,292200.0,0.022099366652569064,2.5294124246878122,8.49980926950135,43.36492816022474,51.93918460664425,0.6050917870794272,0.34762059310106963,-0.895576679756811,-1.9395705964194008,30.94461557743715,0.6000003814697266,0.6564781005064049,-0.39100022315978933,-1.9937987483233215,1.211798302003741,-1.1923994857415536,0.410399039421975,1.331811935809963,49.18030992820872,2.573563404022643,0.8013992625817655,7,0.5349998474121094,0.18000030517578125,-1.7274997234344482,-2.2350001335144043,5.180000305175778,0,0.3429430103689888,-1.2777730682829653,16.290000915527347,-1.6000025431379779,16.329999923706055,-1.2153831707689238,16.610000610351562,0.3429430103689888
4608,2009-07-14,16.65999984741211,16.899999618530273,16.549999237060547,16.600000381469727,162600.0,0.0006006143610182146,-3.3749567871064645,0.17646893828047172,46.11529097612849,50.12061999353073,0.45830122746261637,0.4671058550933118,-0.8336594016991867,-1.995549367531833,31.54048726861448,0.35000038146972656,0.5674784908304176,-0.44800000190734934,-1.846955571191348,0.9509555673766492,-1.1474777865493486,0.25147778273464994,1.1286304752001577,53.043460954137444,6.204736872015339,0.6994777846419995,7,0.5249996185302734,0.1700000762939453,-1.5750000476837158,-2.2450003623962402,5.380001068115234,1,0.35054022845594757,2.5294124246878122,16.649999618530273,-1.2777730682829653,16.290000915527347,-1.6000025431379779,16.329999923706055,0.35054022845594757
4609,2009-07-15,17.25,17.489999771118164,16.579999923706055,16.940000534057614,532800.0,0.0354141751495598,1.3037999744076951,5.166703754331369,51.79372216486865,48.72932784596259,-0.26455376133509745,0.004118408432439935,-1.378865105588659,-2.6261689572700817,32.39742855299224,0.9099998474121094,0.38269733434472997,0.06150016784668111,-1.1551951667126268,1.278195502405989,-0.5468474994329711,0.6698478351263333,0.3647672140570961,83.3333554091195,33.20494246763887,0.6083476672796538,7,-0.27500057220458984,-0.4200000762939453,-1.942500352859497,-2.835000514984131,4.920000076293945,2,0.31710140946982546,-3.3749567871064645,16.65999984741211,2.5294124246878122,16.649999618530273,-1.2777730682829653,16.290000915527347,0.31710140946982546
4610,2009-07-16,17.540000915527347,17.649999618530273,17.09000015258789,17.190000534057614,244700.0,0.016811647276947728,-1.0363574571974519,1.1290354336764616,49.172579603704,48.160016619142176,-0.7248395060256314,-0.221637503489287,-1.6259033941724645,-2.939548196597597,32.29673405757175,0.5599994659423828,0.24057507635510333,0.3035010337829611,-0.8875932511610678,1.49459531872699,-0.29204610868905334,0.8990481762549756,-1.4900016784668004,93.12508270142513,41.011850356922665,0.5955471424720145,7,-0.6900014877319371,-0.7100009918212926,-2.1450011730194127,-3.125001430511478,4.679998397827141,3,0.28392242202380746,1.3037999744076951,17.25,-3.3749567871064645,16.65999984741211,2.5294124246878122,16.649999618530273,0.28392242202380746
4611,2009-07-17,17.6200008392334,17.809999465942386,17.5,17.59000015258789,321500.0,0.0045609988329722295,-1.9523619222350725,0.08571615413539807,43.121706604124384,46.050398093775144,-0.7995644993879871,-0.2930337038237454,-1.6527434216686387,-3.0465307018495675,31.61212013266542,0.30999946594238637,0.08733348315962886,0.368500900268554,-0.8345174362503407,1.5715192367874486,-0.23300826799089336,0.9700100685280013,-1.5380015945434558,89.20462488634462,40.49388124477093,0.6015091682594481,7,-0.6900014877319336,-0.7900009155273438,-2.217501163482666,-3.2050013542175293,4.379999160766602,4,0.2548240384370781,-1.0363574571974519,17.540000915527347,1.3037999744076951,17.25,-3.3749567871064645,16.65999984741211,0.2548240384370781
4612,2009-07-20,17.68000030517578,17.950000762939453,17.510000228881836,17.760000228881836,282500.0,0.0034051908674592735,-1.095240257764497,-2.6666030898340645,47.740113298756775,44.79215263472992,-0.8449533667713958,-0.41610935148497674,-1.6661716173280645,-3.1312023967919664,30.158747280275488,0.4400005340576172,-0.11212287641697216,0.45500030517577983,-0.6805773894109919,1.5905779997625515,-0.11278854211760603,1.0227891524691657,-1.5288810516357394,80.71427403665375,33.411517561380805,0.567788847293385,7,-0.6800003051757812,-0.8500003814697266,-2.1700005531311035,-3.265000820159912,4.89999961853027,0,0.21436645603841953,-1.9523619222350725,17.6200008392334,-1.0363574571974519,17.540000915527347,1.3037999744076951,17.25,0.21436645603841953
4613,2009-07-21,18.030000686645508,18.049999237060547,17.510000228881836,17.829999923706055,227900.0,0.019796401325132607,3.5000317894268367,-2.5000119209403238,51.44357848869808,44.925537184236866,-1.1339141669624127,-0.7394388499076072,-1.9871400334160718,-3.474551018232244,29.26061502631002,0.5399990081787109,-0.14312744435198255,0.7640006065368645,-0.427149238096586,1.955150451170315,0.16842568422013926,1.3595755288535898,-1.7709485425415004,98.63955375806245,52.81483565902222,0.595574922316726,7,-0.9800014495849609,-1.2000007629394531,-2.452500820159912,-3.6150012016296387,4.920000076293942,1,0.21075979436180137,-1.095240257764497,17.68000030517578,-1.9523619222350725,17.6200008392334,-1.0363574571974519,17.540000915527347,0.21075979436180137
4614,2009-07-22,17.969999313354492,18.190000534057614,17.809999465942386,17.989999771118164,288300.0,-0.003327863061894254,-1.2352993975025013,-0.10000190734135689,47.67123158820491,45.63000780879575,-0.9618590651212848,-0.6331401562952692,-1.911422882439652,-3.3898170450489893,28.805581142689295,0.38000106811522727,-0.23650890624423937,0.6539992332458482,-0.5683779796385551,1.8763764461302515,0.042810626803646556,1.2651878396880498,-1.5676714018139606,79.99989596283818,37.70418758605231,0.6111886064422015,7,-0.8499994277954102,-1.1199994087219238,-2.377499580383301,-3.554999828338623,4.80000114440918,2,0.2264886899104226,3.5000317894268367,18.030000686645508,-1.095240257764497,17.68000030517578,-1.9523619222350725,17.6200008392334,0.2264886899104226
4615,2009-07-23,19.6200008392334,19.850000381469727,18.549999237060547,18.84000015258789,1282400.0,0.09181978792023093,1.0967764263970947,-38.99914171275987,80.52257715812374,51.21619200475931,-2.342426850631405,-2.1964975751627236,-3.5152505453591765,-4.993903526215618,28.854158102451766,1.8800010681152344,-0.24879053139842355,2.1775007247924805,0.585760393064394,3.7692410565205687,1.3816305589284354,2.9733708906565255,-3.0389056654411597,90.21278702548624,42.458454606295206,0.795870165864044,7,-1.6700010299682617,-1.8500008583068848,-4.027501106262207,-5.205001354217529,2.7099990844726527,3,0.12996937451508184,-1.2352993975025013,17.969999313354492,3.5000317894268367,18.030000686645508,-1.095240257764497,17.68000030517578,0.12996937451508184
4616,2009-07-24,20.75,20.76000022888184,19.51000022888184,19.530000686645508,1033800.0,0.057594246301304164,1.0161294043995042,1.5641003068872341,85.1223971522682,55.85591078165302,-3.0991524613909753,-3.2455978110065224,-4.555656645881051,-6.075261751137905,28.817891995984102,1.25,-0.1267268890854787,3.1504999160766616,0.9763311642942014,5.32466866785912,2.0634155401854315,4.237584291967892,-3.776636201286461,99.69230064978956,47.32101971276789,1.0870843758912292,7,-2.0950002670288086,-2.3450002670288086,-5.152500152587891,-6.335000514984131,1.9799995422363281,4,0.07084334040262585,1.0967764263970947,19.6200008392334,-1.2352993975025013,17.969999313354492,3.5000317894268367,18.030000686645508,0.07084334040262585
4617,2009-07-27,20.959999084472656,21.15999984741211,20.559999465942386,20.700000762939453,800500.0,0.010120437805911209,-1.2222198674748321,0.21311349825133555,87.91822081924548,60.50068076422157,-2.9429686527106433,-3.4082394673258527,-4.6749990519881806,-6.237300019164444,28.379390982033883,0.600000381469723,0.10599857601164331,3.219499015808104,0.5814578571533922,5.857540174462816,1.9004784364807499,4.538519595135458,-3.456506185535556,94.52052647008257,36.42829722207341,1.3190205793273555,7,-2.089999198913574,-2.354999542236328,-5.017498970031738,-6.22999906539917,2.1500015258789027,0,0.04961836645774409,1.0161294043995042,20.75,1.0967764263970947,19.6200008392334,-1.2352993975025013,17.969999313354492,0.04961836645774409
4618,2009-07-28,21.709999084472656,21.82999992370605,20.6200008392334,20.959999084472656,694000.0,0.03578244431105948,1.4444384505419663,2.8846340067784673,93.51534080996565,65.13641616923235,-3.2422506002932927,-4.061688066076236,-5.307961559070421,-6.915649841260075,28.025605975751823,1.2099990844726527,0.44693124491203307,3.775999069213867,0.595311686760919,6.956686451666815,2.185655377987395,5.3663427604403395,-3.6214650737795537,97.01490483659916,31.12688494190381,1.590343691226474,7,-2.2499990463256836,-2.7699995040893555,-5.232499122619629,-6.4449992179870605,0.8500003814697301,1,0.04007373910280965,-1.2222198674748321,20.959999084472656,1.0161294043995042,20.75,1.0967764263970947,19.6200008392334,0.04007373910280965
4619,2009-07-29,21.399999618530273,21.65999984741211,21.1299991607666,21.479999542236328,404500.0,-0.014279110042160204,1.409091106130818,-0.10666656494140625,93.0390511052909,70.01046855829756,-2.5498057217076138,-3.665542470846326,-4.890818014973867,-6.533319041549682,27.652701988119944,0.5799999237060547,0.7004197726260628,3.2919996261596687,-0.24612671353040838,6.830125965849746,1.522936456314632,5.061062796004705,-2.63800174349484,86.89023734273836,13.071869149135395,1.7690631698450383,7,-1.734999656677246,-2.4600000381469727,-4.922499656677246,-6.134999752044678,0.8900012969970703,2,0.07242996131023438,1.4444384505419663,21.709999084472656,-1.2222198674748321,20.959999084472656,1.0161294043995042,20.75,0.07242996131023438
4620,2009-07-30,21.8799991607666,22.0,21.290000915527344,21.290000915527344,592300.0,0.022429885551058515,-1.4067837157201555,-7.374985098824595,94.15480499695215,75.6808128241673,-2.625538352374363,-4.059096301515801,-5.253307732421192,-6.933150616645705,27.137378358079523,0.7099990844726562,0.9798470051087236,3.5849991798400893,-0.33498146806317664,7.504979827743355,1.6250088558884563,5.544989503791722,-2.565760916970458,95.18068874442062,13.583458215192223,1.9599903239516325,7,-2.1249990463256836,-2.854999542236328,-5.402499198913574,-6.614999294281006,0.37000083923339844,3,0.040676477656952814,1.409091106130818,21.399999618530273,1.4444384505419663,21.709999084472656,-1.2222198674748321,20.959999084472656,0.040676477656952814
4621,2009-07-31,21.479999542236328,21.88999938964844,21.350000381469727,21.530000686645508,345000.0,-0.018281518915572836,-2.4838705707904665,-0.08474795444332733,87.91208231840142,80.14436493746116,-1.810846566274222,-3.4890824905758926,-4.737701134998069,-6.457688570133584,28.213801910838765,0.5399990081787145,1.2062079914425432,2.9634995460510254,-1.1558419840537901,7.082841076155841,0.9038287809986159,5.023170311103435,-1.6286089471994138,63.888870492400315,-20.907980037340053,2.0596707650524078,7,-1.7249994277954102,-2.4549999237060547,-5.002499580383301,-6.214999675750732,0.5300006866455114,4,0.03957171320224462,-1.4067837157201555,21.8799991607666,1.409091106130818,21.399999618530273,1.4444384505419663,21.709999084472656,0.03957171320224462
4622,2009-08-03,21.350000381469727,22.0,21.06999969482422,22.0,399100.0,-0.006052102585523023,1.861541079912086,12.99969483120351,86.13251694498578,83.99869143260425,-1.23542958966787,-3.1811575712496882,-4.470267395059224,-6.243434875847093,29.660220172134196,0.9300003051757812,1.449082285199097,2.617000389099122,-1.6245087302633223,6.858509508461568,0.49624582941789797,4.737754948780346,-1.0688879054401959,52.89854972308875,-34.43128393209466,2.120754559681223,8,-1.4450006484985352,-2.325000762939453,-4.872500419616699,-6.085000514984131,0.6599998474121129,0,0.06463696187866774,-2.4838705707904665,21.479999542236328,-1.4067837157201555,21.8799991607666,1.409091106130818,21.399999618530273,0.06463696187866774
4623,2009-08-04,21.809999465942386,21.850000381469727,20.82999992370605,21.309999465942386,328500.0,0.021545624180499212,2.5172318539370737,-0.7692312206744976,85.84905971591897,88.24067233568357,-1.232453698963159,-3.42866547903672,-4.779817360894686,-6.6360871320001795,30.8456580517116,1.0200004577636754,1.7543525232107697,2.8304994583129925,-1.528966145676577,7.189965062302562,0.6507666563182077,5.010232260307777,-1.1851094851187618,83.76063917367829,-3.9063995348584655,2.179732801994785,8,-1.534999847412113,-2.784999847412113,-5.322499513626102,-6.544999599456791,0.1800003051757777,1,0.059605739396701996,1.861541079912086,21.350000381469727,-2.4838705707904665,21.479999542236328,-1.4067837157201555,21.8799991607666,0.059605739396701996
4624,2009-08-05,21.75,21.989999771118164,21.56999969482422,21.88999938964844,375800.0,-0.0027510072174040667,1.470587575312188,-0.2799987792968821,84.33932276336043,88.66475518070989,-0.6480194543976978,-3.124016036666493,-4.587596321009983,-6.519583014463301,32.72487082709395,0.4200000762939453,2.063962080141426,2.5135000228881843,-1.8638009912911713,6.890801037067538,0.3248495157985083,4.70215052997786,-0.9200000762939489,78.63248002582263,-7.99946447910871,2.188650507089677,8,-0.994999885559082,-2.7250003814697266,-5.1600000858306885,-6.485000133514404,0.12999916076660156,2,0.03724135475597179,2.5172318539370737,21.809999465942386,1.861541079912086,21.350000381469727,-2.4838705707904665,21.479999542236328,0.03724135475597179
4625,2009-08-06,21.450000762939453,21.90999984741211,21.11000061035156,21.90999984741211,365800.0,-0.013793068370599904,2.478264475146384,3.2857220708446033,80.1574960193462,88.11309949927411,-0.06832048330892704,-2.551593481883714,-4.154523502721542,-6.154829340170929,34.817360117290804,0.7999992370605504,2.355686638516957,1.9575007438659675,-2.3013538721130544,6.216355359844989,-0.17192656412354168,4.086928051855477,-0.620000839233402,52.9915212653058,-31.93878833448617,2.1294273079895105,8,-0.17000102996826172,-2.4250011444091797,-4.650001049041748,-6.185000896453857,-0.06000137329101207,3,0.03916084488161009,1.470587575312188,21.75,2.5172318539370737,21.809999465942386,1.861541079912086,21.350000381469727,0.03916084488161009
4626,2009-08-07,21.86000061035156,22.229999542236328,21.31999969482422,21.850000381469727,545300.0,0.019114211320704788,1.42667243111275,-0.02173967127194756,81.19404633663632,87.36596900120642,-0.34007044113059237,-2.6592481785730904,-4.4290999083426215,-6.509327933229224,37.26286754985162,0.9099998474121094,2.7133421362458705,2.0890006065368603,-2.0136959714325187,6.191697184506239,0.03765231755216902,4.1403488955215515,-0.796000671386718,73.5714976641783,-11.400861196775722,2.05134828898469,8,-0.43500041961669567,-2.7200012207031214,-4.8250005245208705,-6.595000743865963,-0.5900001525878871,4,0.017840776704450834,2.478264475146384,21.450000762939453,1.470587575312188,21.75,2.5172318539370737,21.809999465942386,0.017840776704450834
4627,2009-08-10,22.36000061035156,22.420000076293945,21.6200008392334,21.670000076293945,330300.0,0.022872826442796645,-1.0253170669287062,68.99847415604171,81.60585470005739,86.04269276677218,-0.6935276593834345,-2.855962338624469,-4.80216040517956,-6.954187855610206,39.70288631813775,0.7999992370605469,2.8177315593149252,2.303500556945796,-1.6776297089344006,6.284630822825992,0.3129354240056976,4.294065689885894,-1.25,96.226449045006,12.446588279541956,1.9905651329400977,8,-0.735000610351559,-3.125000953674313,-5.350000619888302,-7.095000743865963,-0.9400005340576136,0,-0.015652968332553918,1.42667243111275,21.86000061035156,2.478264475146384,21.450000762939453,1.470587575312188,21.75,-0.015652968332553918
4628,2009-08-11,22.5,22.690000534057614,22.040000915527344,22.309999465942386,515700.0,0.006261153212295811,1.2806940052535756,0.27536287970720463,82.68401318576183,84.8921329979356,-0.7930816539463805,-2.673059809763849,-4.8212923938690935,-7.025378588462093,42.03708129362595,0.6499996185302699,2.7814349875946824,2.151499938964843,-1.6325062831185768,5.935506161048263,0.2594968279231331,4.043503050006553,-1.1800003051757812,87.97464916251721,3.5631173650114363,1.8920031110417097,8,-0.7399997711181676,-3.130000114440918,-5.5625,-7.235000133514404,-1.0,1,-0.02177776760525163,-1.0253170669287062,22.36000061035156,1.42667243111275,21.86000061035156,2.478264475146384,21.450000762939453,-0.02177776760525163
4629,2009-08-12,22.71999931335449,23.0,22.200000762939453,22.450000762939453,497100.0,0.00977774726019942,-1.0779240081149168,1.4210410078803473,78.18184340299206,83.1173594874956,-0.9008857885608457,-2.5953118269835365,-4.924080093755617,-7.170918948546959,43.91392410124561,0.7999992370605469,2.7186940866305953,2.097999286651607,-1.5305744834114066,5.726573056714621,0.28371240162010025,3.912286171683114,-1.1259994506835902,85.18514407046479,1.4451615807664098,1.8142868850315068,8,-0.8049993515014613,-3.194999694824215,-5.674999237060543,-7.454999446868893,-1.4399986267089808,2,-0.03213026251313489,1.2806940052535756,22.5,-1.0253170669287062,22.36000061035156,1.42667243111275,21.86000061035156,-0.03213026251313489
4630,2009-08-13,22.520000457763672,22.96999931335449,22.270000457763672,22.90999984741211,418500.0,-0.008802766797323835,1.7451025857748965,-1.444449938893892,69.36546532709625,81.05662426623947,-0.6711323149601007,-2.1113441689751085,-4.6199945527908035,-6.906129146316076,45.72660519706846,0.6999988555908168,2.5317180161679467,1.6490004539489753,-1.7662831041556792,5.06428401205363,-0.05864132510335196,3.3566422330013026,-0.6448005676269517,71.42860386646745,-9.868303065079544,1.7076417790523273,8,-0.6050004959106445,-2.9950008392333984,-5.4200005531311035,-7.1700005531311035,-0.9099998474121129,3,-0.02841923996393314,-1.0779240081149168,22.71999931335449,1.2806940052535756,22.5,-1.0253170669287062,22.36000061035156,-0.02841923996393314
4631,2009-08-14,22.11000061035156,22.670000076293945,21.850000381469727,22.559999465942386,579400.0,-0.018206031930641742,1.4477600043271188,1.1538450252357473,62.054541455904946,78.3812936563416,-0.18145026017271348,-1.4205499052405592,-4.111427629898454,-6.4289132637932305,47.18352678769888,0.8199996948242188,2.355684883940558,1.0145006179809535,-2.0758201115292643,4.104821347491171,-0.5306597467741554,2.5596609827360624,0.889999389648441,35.507251384556014,-42.29453063954489,1.5451603647551082,8,-0.1950006484985316,-2.5850009918212855,-5.065000534057614,-6.650000572204586,-0.9500007629394496,4,-0.03256450478640083,1.7451025857748965,22.520000457763672,-1.0779240081149168,22.71999931335449,1.2806940052535756,22.5,-0.03256450478640083
4632,2009-08-17,21.46999931335449,21.84000015258789,21.290000915527344,21.71999931335449,362200.0,-0.028946236061948905,1.2448871554133156,0.5555569684099789,47.42489191336366,74.1119416782799,0.5334622099771416,-0.508103786810242,-3.378263888835118,-5.731760656279281,48.22875888217921,0.8199996948242152,2.0886081251643382,0.1849993705749462,-2.455546725554722,2.8255454667046145,-1.135273677489888,1.5052724186397803,1.5070006942749075,10.526227730856025,-62.16653418095143,1.3202730480648346,8,0.5850009918212926,-1.9449996948242152,-4.452499389648434,-5.964999198913571,-0.5199985504150355,0,-0.009315270702706324,1.4477600043271188,22.11000061035156,1.7451025857748965,22.520000457763672,-1.0779240081149168,22.71999931335449,-0.009315270702706324
4633,2009-08-18,21.82999992370605,22.0,21.46999931335449,21.649999618530273,286300.0,0.01676761163786522,1.038462384917301,-0.7200012207031108,54.56476366266375,70.80365733375804,0.1973505370483153,-0.5995610306989754,-3.624813306293074,-6.046626136777766,49.27818585958569,0.5300006866455114,1.8989251824014843,0.3550000190734828,-1.8019619096428237,2.511961947789789,-0.7234809452846704,1.433480983431636,1.0795201202392626,31.578906274399365,-37.69378567593426,1.0784809643581532,8,0.22500038146973012,-2.0550003051757777,-4.822500228881832,-6.259999752044674,-1.129999160766598,1,-0.018781486433578576,1.2448871554133156,21.46999931335449,1.4477600043271188,22.11000061035156,1.7451025857748965,22.520000457763672,-0.018781486433578576
4634,2009-08-19,22.040000915527344,22.07999992370605,21.6299991607666,21.6299991607666,657900.0,0.009619834748292533,-1.1951162779878781,2.2777836646463383,51.80182289395692,67.65302698649256,0.03666830381224884,-0.5154407162761174,-3.719807561924341,-6.197837270928709,50.26328612803641,0.4500007629394496,1.7290926417650638,0.3615009307861321,-1.0381421789530947,1.761144040525359,-0.3383206240834795,1.0613224856557437,0.8047383632812526,44.642899717644106,-20.47055079796143,0.6998215548696127,8,0.10499954223632812,-2.2500009536743164,-5.032501220703125,-6.260000705718994,-1.7400016784667969,2,-0.024500947962615927,1.038462384917301,21.82999992370605,1.2448871554133156,21.46999931335449,1.4477600043271188,22.11000061035156,-0.024500947962615927
4635,2009-08-20,22.170000076293945,22.18000030517578,21.940000534057614,22.059999465942386,409400.0,0.00589832828341752,2.6922738343261794,0.26829302332071764,58.273395115627956,65.10628796193609,0.02183808410744348,-0.4686321505079505,-3.735109097818043,-6.264500362301558,49.96869052906215,0.23999977111816762,1.5317518435945345,0.36400012969970774,-0.6603643990673191,1.3883646584667346,-0.14818213468380392,0.8761823940832194,0.6125496679834015,63.768093907952405,-1.4382836449084522,0.5121822643835129,8,-0.024999618530273438,-2.125,-5.267500400543213,-6.220000267028809,-1.8299999237060547,3,-0.040144311528446996,-1.1951162779878781,22.040000915527344,1.038462384917301,21.82999992370605,1.2448871554133156,21.46999931335449,-0.040144311528446996
4636,2009-08-21,22.21999931335449,22.51000022888184,21.899999618530273,22.459999084472656,657000.0,0.0022552655339864724,2.588217144716342,-2.181803995006345,60.63569328687289,62.7762700271378,0.03159775573037393,-0.4246269294446172,-3.664885866715448,-6.2451202886124,49.23899581422375,0.610000610351566,1.3565059987211079,0.34049940109252574,-0.5693875157029424,1.250386317887994,-0.11444405730521012,0.7954428594902616,0.5028484777728579,76.22941977483842,9.075146448029017,0.45494345839773487,8,-0.07499885559081676,-1.9699993133544886,-5.379999637603756,-6.094999313354489,-2.5799999237060476,4,-0.027452687752169025,2.6922738343261794,22.170000076293945,-1.1951162779878781,22.040000915527344,1.038462384917301,21.82999992370605,-0.027452687752169025
4637,2009-08-24,22.0,22.280000686645508,21.850000381469727,22.26000022888184,474200.0,-0.00990095950283254,1.8666577657403345,1.0833353201567193,52.467541603769476,59.41888429580531,0.2180958070391732,-0.1293503062757999,-3.334090796214383,-5.945139596257103,48.23220548933585,0.43000030517578125,1.2192057825129865,0.06850004196166992,-0.7324803914761411,0.8694804753994809,-0.3319901747572338,0.46899025868057365,0.665533916103346,50.96155962293217,-13.509989163334964,0.400490216718905,8,0.14500045776367188,-1.744999885559082,-5.12000036239624,-5.875,-2.700000762939453,0,-0.03818182511763135,2.588217144716342,22.21999931335449,2.6922738343261794,22.170000076293945,-1.1951162779878781,22.040000915527344,-0.03818182511763135
4638,2009-08-25,22.57999992370605,22.649999618530273,21.76000022888184,22.040000915527344,501700.0,0.026363632895729516,1.6176514312160675,-2.0769174338847103,59.49657309885876,57.34274315090162,-0.39041951849186773,-0.6754613079095471,-3.76074347702977,-6.445763630606539,46.98118531056898,0.889999389648434,1.0410730876063425,0.6049999237060497,-0.2386887636451398,1.4486886110572392,0.18315558003045496,1.0268442673816445,-1.2899990081787074,93.13728790105692,29.19885435637007,0.4218443436755944,8,-0.44999980926513317,-2.324999809265133,-5.664999961853024,-6.454999923706051,-3.829999923706051,1,-0.07218773987042004,1.8666577657403345,22.0,2.588217144716342,22.21999931335449,2.6922738343261794,22.170000076293945,-0.07218773987042004
4639,2009-08-26,22.95000076293945,23.01000022888184,22.309999465942386,22.520000457763672,302200.0,0.01638621968483478,1.5454608507479957,0.7962983240026125,66.89189711655192,57.06790223861891,-0.809490162935468,-0.9732869286314205,-3.9802520989950345,-6.72640566520958,45.77133006565571,0.7000007629394531,0.8192018243537476,0.8975007057189899,-0.006406162700915985,1.8014075741388957,0.4455472715090387,1.349454139928941,-1.6327998733520488,95.2000427246088,28.642714544744706,0.4519534342099523,8,-0.8000001907348597,-2.5400009155273366,-6.010001182556149,-6.82500076293945,-4.329999923706051,2,-0.098039212427103,1.6176514312160675,22.57999992370605,1.8666577657403345,22.0,2.588217144716342,22.21999931335449,-0.098039212427103
4640,2009-08-27,22.770000457763672,23.040000915527344,22.280000686645508,23.040000915527344,188200.0,-0.00784315029158733,4.629621780471608,-0.6279075956778676,60.80760148818537,56.92935335331674,-0.6596692749212778,-0.7622733910676764,-3.67905200461599,-6.466287330062308,44.35258622431845,0.7600002288818359,0.5607223441636293,0.6730003356933594,-0.2813714750319285,1.6273721464186472,0.19581443033071722,1.1501862410560015,-1.3850875946044923,78.90622555279548,12.689371240524181,0.4771859053626438,8,-0.6049995422363281,-1.9750003814697266,-5.785000562667847,-6.645000457763672,-4.370000839233398,3,-0.1084761164271717,1.5454608507479957,22.95000076293945,1.6176514312160675,22.57999992370605,1.8666577657403345,22.0,-0.1084761164271717
4641,2009-08-28,22.32999992370605,22.899999618530273,22.209999084472656,22.88999938964844,248400.0,-0.019323694563545657,1.3793124993834,2.0740685796634857,49.63854591080501,57.175314908588,-0.2069421996752645,-0.26912613004084207,-3.1443217031360504,-5.940888419644349,42.80370602857448,0.6900005340576172,0.3524266273741894,0.1904997825622523,-0.7230122992154051,1.1040118643399097,-0.2662562583265782,0.6472558234510828,-0.8457817774047811,44.531202269743225,-17.150637554921495,0.45675604088882926,8,-0.07499980926513317,-1.0549993515014613,-4.470000028610226,-5.4899997711181605,-3.350000381469723,4,-0.08911776882746558,4.629621780471608,22.770000457763672,1.5454608507479957,22.95000076293945,1.6176514312160675,22.57999992370605,-0.08911776882746558
4642,2009-08-31,22.729999542236328,22.75,21.82999992370605,22.01000022888184,354700.0,0.017913104339316588,1.421052103227694,-1.2857142857142632,52.607704650730284,56.957863907262066,-0.4575288860515059,-0.5907255523098627,-3.4716821312367614,-6.255330469147257,41.42945167207995,0.9200000762939489,0.24250928007241157,0.5214994430541999,-0.34835297332815074,1.3913518594365506,0.0865732348630246,0.9564256512453753,-1.1524344297814935,75.78115570363984,16.705363242722427,0.43492620819117467,8,-0.39499950408935547,-0.9299993515014648,-4.199999809265137,-5.434999465942383,-3.9499988555908203,0,-0.13594369620844582,1.3793124993834,22.32999992370605,4.629621780471608,22.770000457763672,1.5454608507479957,22.95000076293945,-0.13594369620844582
4643,2009-09-01,23.11000061035156,23.489999771118164,22.489999771118164,22.540000915527344,553700.0,0.01671804116885811,-1.985065789099108,0.7916669978038968,54.266971118912096,57.23176926559042,-0.7117116332415172,-0.91526634263926,-3.7408927794609603,-6.556275963320072,40.678228357168855,1.0,0.20876920829801549,0.8365004539489718,-0.09972439455387061,1.7727253024518141,0.3683880296975488,1.3046128782003947,-1.4446893497123732,77.10848218697058,20.4540059276287,0.4681124242514221,9,-0.48500061035155895,-1.0550003051757777,-4.372500896453854,-5.615000724792477,-4.730001449584957,1,-0.1648637504399033,1.421052103227694,22.729999542236328,1.3793124993834,22.32999992370605,4.629621780471608,22.770000457763672,-0.1648637504399033
4644,2009-09-02,22.559999465942386,23.1200008392334,22.34000015258789,22.93000030517578,276700.0,-0.023799270007929474,1.0799965413499417,-0.6491246268956357,50.40649366407976,56.357669104307284,-0.08961570785339035,-0.3177625054376527,-3.0764709243706427,-5.921631312630037,39.69494917687797,0.7800006866455078,0.30141911157237544,0.24599933624267933,-0.6646025557298891,1.1566012282152478,-0.2093016097436049,0.7013002822289636,-0.7487131244648815,43.97588008061455,-10.363228016316263,0.4553009459862843,9,0.06500053405761363,-0.399999618530277,-3.3599996566772496,-4.729999542236332,-4.149999618530277,2,-0.16888295904856454,-1.985065789099108,23.11000061035156,1.421052103227694,22.729999542236328,1.3793124993834,22.32999992370605,-0.16888295904856454
4645,2009-09-03,22.290000915527344,22.59000015258789,21.979999542236328,22.57999992370605,276600.0,-0.011968021135046802,2.935494588658024,0.7837793254187115,51.88284735872264,55.38513066784615,0.2226042827205852,0.01938740545368489,-2.696698540418769,-5.564825890324379,39.26692335909994,0.6100006103515625,0.32645574028010316,-0.0659992218017571,-0.881310737417639,0.7493122938141248,-0.47365497960969805,0.34165653600618384,-0.3444174996785847,27.710905668962532,-27.811919848651186,0.40765575780794094,9,0.33499908447265625,-0.13000106811523438,-2.9875011444091797,-4.460000991821289,-3.410001754760742,3,-0.16464782079651696,1.0799965413499417,22.559999465942386,-1.985065789099108,23.11000061035156,1.421052103227694,22.729999542236328,-0.16464782079651696
4646,2009-09-04,22.25,22.38999938964844,21.959999084472656,22.209999084472656,363300.0,-0.001794567693331861,1.6875044703525839,-0.1379346632202749,59.33014681557369,56.1476423580466,0.2987221542511911,0.09497352564421035,-2.5618890405689605,-5.438008111110239,38.56987569870603,0.4300003051757848,0.3555524261972707,-0.12550010681152202,-0.9088930837845766,0.6578928701615325,-0.5171965952980493,0.26619638167500526,1.239999771118164,25.30121174099598,-34.42983606206583,0.391696488486527,9,0.375,-0.09000015258789062,-2.8600001335144043,-4.335000038146973,-3.360000610351559,4,-0.17303372500987535,2.935494588658024,22.290000915527344,1.0799965413499417,22.559999465942386,-1.985065789099108,23.11000061035156,-0.17303372500987535
4647,2009-09-08,22.01000022888184,22.450000762939453,21.899999618530273,22.350000381469727,306700.0,-0.010786506567108334,1.0370378219528391,-8.499809269502105,52.216751776981326,55.33877332228245,0.603783970235714,0.3240204002493918,-2.2450008146391376,-5.113302387054876,37.72391901382319,0.5500011444091797,0.3382550118009746,-0.34799985885619833,-1.1483052684258404,0.4523055507134437,-0.7481525636410176,0.052152845928620906,1.4493995285034131,6.918276716673807,-54.04508298571854,0.4001527047848207,9,0.6499996185302699,0.14999961853026988,-2.620000362396244,-4.095000267028812,-2.9300003051757884,1,-0.13766472763001159,1.6875044703525839,22.25,2.935494588658024,22.290000915527344,1.0799965413499417,22.559999465942386,-0.13766472763001159
4648,2009-09-09,22.01000022888184,22.25,21.90999984741211,22.0,306200.0,0.0,-2.578938914822065,-0.029412424687822805,49.610380731520195,53.418604835056705,0.5748815236761047,0.300853551052235,-2.1568557347162844,-5.023744695372873,36.64471665582478,0.3400001525878906,0.30597312134052856,-0.3234998703002887,-1.1354185198008473,0.4884187792002699,-0.7294591950505698,0.08245945444999236,1.3870235229492138,9.016434449808932,-51.78020037241941,0.40595932475027974,9,0.6499996185302699,0.14999961853026988,-2.545000553131107,-4.095000267028812,-2.8999996185302805,2,-0.1467514542774916,1.0370378219528391,22.01000022888184,1.6875044703525839,22.25,2.935494588658024,22.290000915527344,-0.1467514542774916
4649,2009-09-10,21.989999771118164,22.280000686645508,21.850000381469727,21.920000076293945,290300.0,-0.0009086986622304227,-3.095258855585831,6.999809269499707,47.59357988778265,51.95038021278974,0.4966088284857868,0.2775924710947031,-2.049704274722803,-4.907645472181024,35.25509462482345,0.43000030517578125,0.33322759337082886,-0.3070003509521477,-1.1113598359067964,0.497359134002501,-0.7091800934294703,0.09517939152517485,1.3471430153808583,18.918842290571767,-39.78752131497,0.40217974247732374,9,0.6700000762939453,0.3100004196166992,-2.3400001525878906,-4.074999809265137,-3.1700000762939453,3,-0.16416555925084475,-2.578938914822065,22.01000022888184,1.0370378219528391,22.01000022888184,1.6875044703525839,22.25,-0.16416555925084475
4650,2009-09-11,21.8799991607666,22.209999084472656,21.8700008392334,22.0,938000.0,-0.005002301568735712,-3.857205139034592,-1.7143051771117166,45.52631737452671,51.49346593098103,0.521977772808853,0.3554094073919245,-1.8591263344767768,-4.703285862098639,33.790375692533864,0.3399982452392578,0.27439239027093976,-0.3850008964538567,-1.2028160768260818,0.4328142839183684,-0.793908486639971,0.023906693732257622,1.367915081430663,4.99979337069615,-49.36302180475501,0.408907590186113,9,0.7800006866455078,0.4200010299682617,-1.9899992942810059,-3.964999198913574,-3.1700000762939453,4,-0.15859229645568762,-3.095258855585831,21.989999771118164,-2.578938914822065,22.01000022888184,1.0370378219528391,22.01000022888184,-0.15859229645568762
4651,2009-09-14,21.38999938964844,21.5,20.1200008392334,20.15999984741211,1319200.0,-0.022394871568221397,-1.106872874248707,-10.249924501311323,42.50614146984754,50.37107002199406,0.9662249648251446,0.8313252642874502,-1.257442404708165,-4.113792910847476,32.56736389540906,1.7599983215332031,0.12652105438395367,-0.8390006065368603,-1.7442582529971808,0.06625703992346033,-1.2916294297670206,-0.38637178330669997,1.774040020905172,54.50637733906044,-0.27483159046755645,0.45262882323016107,9,0.4150009155273402,0.4150009155273402,-1.2374997138977086,-3.4399995803833043,-3.20999908447266,0,-0.1173445675784609,-3.857205139034592,21.8799991607666,-3.095258855585831,21.989999771118164,-2.578938914822065,22.01000022888184,-0.1173445675784609
4652,2009-09-15,21.270000457763672,21.38999938964844,20.86000061035156,21.290000915527344,405600.0,-0.005610048401536782,3.818227532035074,-0.016260540818826576,31.855975729666042,47.88095942318895,0.958097832812264,0.9861320396798803,-1.0238839285522907,-3.8928708168115236,32.26848219543885,0.5299987792968821,0.014815559204176765,-0.9489995956420891,-1.8931430149212964,-0.0048561763628818255,-1.4210713052816928,-0.4769278860024855,1.650515867084323,53.24072684116553,3.1745173914162876,0.4720717096396029,9,0.35000038146972656,0.5349998474121094,-0.9875006675720215,-2.9300007820129395,-3.25,1,-0.11189473516191284,-1.106872874248707,21.38999938964844,-3.857205139034592,21.8799991607666,-3.095258855585831,21.989999771118164,-0.11189473516191284
4653,2009-09-16,21.420000076293945,21.6299991607666,21.1200008392334,21.270000457763672,373800.0,0.007052168091304489,-1.266664971241348,-7.499809269502194,27.43362682485092,45.32841866327463,0.6069929921101753,0.8472819328402466,-1.0517262915702155,-3.948513025410506,31.67413592410979,0.5099983215332031,-0.008851961258564245,-0.7784999847412095,-1.7745825379225835,0.21758256844016444,-1.2765412613318965,-0.28045870815052254,1.2764750097048818,60.18515411554648,15.17422974464634,0.4980412765906872,9,-0.06499958038330078,0.38500022888183594,-0.9900002479553223,-2.9850001335144043,-3.2800006866455043,2,-0.10924370421350427,3.818227532035074,21.270000457763672,-1.106872874248707,21.38999938964844,-3.857205139034592,21.8799991607666,-0.10924370421350427
4654,2009-09-17,21.5,21.84000015258789,21.38999938964844,21.489999771118164,212900.0,0.0037348236891274755,-3.28570131061491,0.0666683620919853,30.699086559978852,42.974667463414214,0.403222883049974,0.763918724780261,-0.9974165437127418,-3.9282616110912336,30.861461755560484,0.4500007629394496,-0.0825400177054334,-0.6715000152587898,-1.713871547898563,0.37087151738098356,-1.1926857815786782,-0.15031424893890133,0.990357146257594,66.02872341687649,24.25998974361326,0.5211857663198874,9,-0.21499919891357422,0.30500030517578125,-0.934999942779541,-2.9149999618530273,-3.9099998474121094,3,-0.11116276230922983,-1.266664971241348,21.420000076293945,3.818227532035074,21.270000457763672,-1.106872874248707,21.38999938964844,-0.11116276230922983
4655,2009-09-18,21.280000686645508,21.559999465942386,21.190000534057614,21.559999465942386,1059000.0,-0.010232526202534564,1.642861035422327,-27.99923707800913,32.899033527091845,40.037877098027344,0.5195201638399212,0.9632069226115618,-0.6338681555166801,-3.611146565244983,30.009513193550973,0.36999893188477273,-0.21128021021835508,-0.8469993591308587,-1.963028156599055,0.2690294383373377,-1.4050137578649569,-0.28898496039676047,1.0207279550501518,67.44187851736852,24.947612666095516,0.5580143987340974,9,0.005000114440917969,0.5249996185302734,-0.5600008964538574,-2.325000762939453,-3.7900009155273438,4,-0.1156015466374063,-3.28570131061491,21.5,-1.266664971241348,21.420000076293945,3.818227532035074,21.270000457763672,-0.1156015466374063
4656,2009-09-21,21.61000061035156,21.979999542236328,21.049999237060547,21.15999984741211,240300.0,0.015507514711366799,-1.7761120948319546,-1.6071525885558253,31.333351135253764,37.7174992489465,0.09967061874573702,0.616787270463476,-0.8122352206090149,-3.8513448503411993,28.767966759026432,0.9300003051757812,-0.2804346763462924,-0.48649950027466105,-1.6249431235718141,0.651944123022492,-1.0557213119232394,0.08272231137391728,0.5162698071471183,66.9643495764658,27.495883298253496,0.5692218116485771,9,-0.4099998474121058,0.1949996948242223,-0.8900008201599086,-2.5200004577636683,-4.409999847412106,0,-0.13419719777748418,1.642861035422327,21.280000686645508,-3.28570131061491,21.5,-1.266664971241348,21.420000076293945,-0.13419719777748418
4657,2009-09-22,21.15999984741211,21.6299991607666,21.100000381469727,21.6299991607666,269700.0,-0.02082372745162675,1.2553172493557616,-1.044441147798084,18.241026762526943,34.23201547461392,0.4653561917487181,1.0547060003532707,-0.2243099159536719,-3.30973473554878,27.557474452788405,0.529998779296875,-0.3568921142638928,-0.8945002555847168,-2.107473670931462,0.3184731597620285,-1.5009869632580894,-0.28801354791134415,0.8199996948242188,11.82801873713053,-21.934120923639917,0.606486707673372,9,0.04000091552734375,0.6450004577636719,-0.440000057220459,-2.0399999618530273,-4.619998931884762,1,-0.14083173741614108,-1.7761120948319546,21.61000061035156,1.642861035422327,21.280000686645508,-3.28570131061491,21.5,-0.14083173741614108
4658,2009-09-23,20.950000762939453,21.3799991607666,20.950000762939453,21.1299991607666,230100.0,-0.009924342437948486,-3.7778025028875395,0.3829758740336424,20.512818721376533,31.223042011679908,0.5690204793663973,1.1977369945025949,0.1236948212045732,-3.0178380176038857,25.852261545589926,0.42999839782714844,-0.4818442519108146,-1.0229993820190444,-2.3044147403361634,0.25841597629807467,-1.663707061177604,-0.38229170286048486,1.029998779296875,0.0,-31.128860952312564,0.64070767915856,9,0.21499919891357422,0.8549995422363281,-0.16000080108642578,-1.830000877380371,-4.710000991821289,2,-0.13985681138298334,1.2553172493557616,21.15999984741211,-1.7761120948319546,21.61000061035156,1.642861035422327,21.280000686645508,-0.13985681138298334
4659,2009-09-24,20.700000762939453,21.1299991607666,20.59000015258789,21.07999992370605,264800.0,-0.011933173789771434,1.250006953909488,2.111125239745241,20.664193916189163,28.460583849642397,0.6892753304631256,1.339190827534118,0.4926204512811836,-2.70412653544345,23.913631354272113,0.5399990081787109,-0.5672613565783209,-1.1604993820190437,-2.4753932133632333,0.1543944493251459,-1.8179462976911367,-0.5030524663469507,1.1311988830566406,7.913716449860036,-22.670639321583085,0.6574469156720941,9,0.34999942779541016,1.1049995422363281,0.21499919891357422,-1.580000877380371,-5.000000953674318,3,-0.12367155936894203,-3.7778025028875395,20.950000762939453,1.2553172493557616,21.15999984741211,-1.7761120948319546,21.61000061035156,-0.12367155936894203
4660,2009-09-25,20.299999237060547,21.0,20.270000457763672,20.649999618530273,393500.0,-0.0193237444993265,-2.5609912680210463,0.921055669606341,18.24102676252693,25.76445999327344,0.9404865569331662,1.6281334023828364,1.0000025167919233,-2.245126471997665,22.001934972315972,0.7299995422363281,-0.6586244625233064,-1.4370008468627944,-2.852361649266008,-0.021640044459580565,-2.1446812480644013,-0.7293204456611875,1.3943045043945297,1.7543155180183196,-28.279777170090977,0.7076804012016061,9,0.8250007629394531,1.5050010681152344,0.6675009727478027,-1.1799993515014648,-4.909998893737791,4,-0.13349749686321,1.250006953909488,20.700000762939453,-3.7778025028875395,20.950000762939453,1.2553172493557616,21.15999984741211,-0.13349749686321
4661,2009-09-28,20.34000015258789,20.540000915527344,20.06999969482422,20.459999084472656,672900.0,0.0019704885236802028,2.3571204751978856,0.3428537174184337,20.90593052335096,24.547788303682875,0.8223599012989737,1.5087573768621638,1.0674818779132735,-2.2211458194573623,20.233996849985036,0.470001220703125,-0.7485544262238051,-1.2974999427795417,-2.8135456647931,0.21854577923401663,-2.055522803786321,-0.5394770817727625,1.2283593566894524,17.30772757672496,-15.003860125514027,0.7580228610067793,9,0.6849994659423828,1.4399995803833008,0.755000114440918,-1.2200002670288086,-4.380000114440918,0,-0.140118011803806,-2.5609912680210463,20.299999237060547,1.250006953909488,20.700000762939453,-3.7778025028875395,20.950000762939453,-0.140118011803806
4662,2009-09-29,19.63999938964844,20.489999771118164,19.57999992370605,20.420000076293945,491700.0,-0.034414983170508395,-1.0222227402677415,6.500063578853644,16.80672583184665,23.3670215266824,1.4157062411900618,2.0716059172069166,1.8671105999017463,-1.4647358675444409,19.38814777178361,0.9099998474121129,-0.8486579984966269,-1.8430006980895968,-3.5123165667305862,-0.1736848294486073,-2.6776586324100933,-1.0083427637691003,1.7785241381835881,3.333305076304962,-30.60617555937483,0.8346579343204953,9,1.1400003433227504,1.8950004577636683,1.5575008392333949,-0.519999504089359,-4.589999198913576,1,-0.12423618648354062,2.3571204751978856,20.34000015258789,-2.5609912680210463,20.299999237060547,1.250006953909488,20.700000762939453,-0.12423618648354062
4663,2009-09-30,19.299999237060547,19.940000534057614,19.170000076293945,19.649999618530273,586000.0,-0.017311617268537027,-1.5245970326594946,0.4487180427685895,15.424169188141434,21.669808485367135,1.5906312000365368,2.2256451246662863,2.2935587080721334,-1.0809079341163041,17.94904333941866,0.7700004577636683,-0.9143115261886052,-1.9925007820129395,-3.747432477754341,-0.23756908627153805,-2.8699666298836384,-1.1150349341422405,1.8979014582763654,6.632613341326037,-28.000371062816242,0.8774658478707005,9,1.2750005722045898,2.030000686645508,1.900001049041748,-0.17999935150146484,-3.8199996948242188,2,-0.14300510003302758,-1.0222227402677415,19.63999938964844,2.3571204751978856,20.34000015258789,-2.5609912680210463,20.299999237060547,-0.14300510003302758
4664,2009-10-01,18.75,19.31999969482422,18.75,19.290000915527344,454700.0,-0.02849737092239979,-1.1111064016162986,1.5428580770676998,13.856821987104851,19.554007203146355,1.9104212408326156,2.6093566565837953,2.9273315506400515,-0.49638071520021043,16.878457626488537,0.5699996948242188,-0.9499909475694182,-2.352000045776368,-4.339377406285845,-0.364622685266891,-3.3456887260311063,-1.3583113655216295,2.1639946086708974,0.0,-36.79588840229144,0.9936886802547392,10,1.614999771118164,2.369999885559082,2.442500114440918,0.36999988555908203,-3.0399999618530273,3,-0.13386667887369796,-1.5245970326594946,19.299999237060547,-1.0222227402677415,19.63999938964844,2.3571204751978856,20.34000015258789,-0.13386667887369796
4665,2009-10-02,18.6200008392334,18.780000686645508,18.440000534057614,18.739999771118164,368000.0,-0.00693328857421871,2.3999885559518943,0.22221986747481598,15.11336234873923,17.751786226866965,1.8142017941101365,2.58272907872405,3.088128326572722,-0.3268301434627112,16.540174102405825,0.3400001525878942,-0.996739214131626,-2.298499202728273,-4.491140274889673,-0.10585813056687243,-3.394819738808973,-1.2021786666475727,1.947754632050156,8.571441546587137,-24.910809066219414,1.0963205360807,10,1.414999008178711,2.344999313354492,2.659999370574951,0.5049991607666016,-2.940000534057619,4,-0.15682067123303534,-1.1111064016162986,18.75,-1.5245970326594946,19.299999237060547,-1.0222227402677415,19.63999938964844,-0.15682067123303534
4666,2009-10-05,18.399999618530273,18.799999237060547,18.350000381469727,18.649999618530273,360600.0,-0.011815317442927853,-1.571433242506812,2.0833518771656547,14.742018311476883,17.363007510083627,1.7108987269788543,2.634585677378915,3.300576885358005,-0.053625171517680315,16.250229641711012,0.4499988555908203,-1.0842987708724152,-2.3260004043579094,-4.6953344318861845,0.0433336231703656,-3.510667418122047,-1.141333390593772,1.7847599640526113,2.3364136131254143,-27.463164339675068,1.1846670137641377,10,1.4650001525878906,2.520000457763672,3.080000877380371,0.7600007057189941,-2.5999994277954084,0,-0.1635869205223356,2.3999885559518943,18.6200008392334,-1.1111064016162986,18.75,-1.5245970326594946,19.299999237060547,-0.1635869205223356
4667,2009-10-06,18.979999542236328,19.21999931335449,18.38999938964844,18.56999969482422,614500.0,0.03152173563753502,-1.1558426760333131,-1.6399993896484375,22.888894446099783,17.627015923941762,0.8818854621850853,1.91408271737291,2.7128382960779405,-0.5781052586928048,15.592706553091219,0.8299999237060476,-1.169279820379188,-1.5945004463195787,-4.005270084418694,0.8162691917795364,-2.799885265369138,-0.38911562727001936,0.8378082001239235,39.62258492498971,13.10202576174268,1.2053848190495577,10,0.7600002288818359,1.9400005340576172,2.785000801086426,0.38500070571899414,-0.029998779296875,1,-0.15911483545449667,-1.571433242506812,18.399999618530273,2.3999885559518943,18.6200008392334,-1.1111064016162986,18.75,-0.15911483545449667
4668,2009-10-07,18.780000686645508,19.21999931335449,18.739999771118164,18.959999084472656,504100.0,-0.01053734775629267,-2.6923009206616753,-0.43902064589361645,20.562783341335617,17.615748082291365,0.8288627858838638,1.9601908665061458,2.878436486574671,-0.3153619873667033,14.899650099729605,0.4799995422363246,-1.2954866914615693,-1.6329993247985826,-4.071463924990432,0.8054652753932672,-2.8522316248945074,-0.4137670247026577,0.7442455835366388,44.32995974901634,21.864787413113767,1.2192323000959255,10,0.8949995040893555,2.1399993896484375,3.28749942779541,0.7649993896484375,0.20999908447265625,2,-0.19861556760022125,-1.1558426760333131,18.979999542236328,-1.571433242506812,18.399999618530273,2.3999885559518943,18.6200008392334,-0.19861556760022125
4669,2009-10-08,18.3799991607666,19.059999465942386,18.34000015258789,18.899999618530273,456700.0,-0.021299334997540664,-1.4000038147069789,2.8889171461571883,19.791669978033667,17.788041772903227,0.9668368777452763,2.188056044742705,3.2486737658116738,0.14138382112497538,14.44576484325901,0.7199993133544957,-1.3633473562055691,-1.8525008201599107,-4.333526907841918,0.6285252675220967,-3.0930138640009126,-0.6119877763189088,0.9093979316730625,4.545346173269802,-11.72534286677286,1.240513043841003,10,1.0600013732910156,2.350001335144043,3.960000991821289,1.390000343322754,0.1900005340576172,3,-0.15778018231472646,-2.6923009206616753,18.780000686645508,-1.1558426760333131,18.979999542236328,-1.571433242506812,18.399999618530273,-0.15778018231472646
4670,2009-10-09,18.40999984741211,18.520000457763672,18.149999618530273,18.290000915527344,740600.0,0.0016322463555682454,1.1764745481268724,-0.23076697355390088,14.444466108138954,17.070101282324117,0.7158222208011757,1.9866174768332385,3.173169581465668,0.1701553194655716,14.033577959532511,0.37000083923339844,-1.4514067064272211,-1.6490001678466797,-4.130247225029883,0.832246889336524,-2.8896236964382815,-0.40837663925507783,0.8099994659423793,24.299093741755698,13.844276783964169,1.240623528591602,10,0.9099998474121094,1.9600000381469727,3.9825000762939453,1.359999656677246,1.3099994659423793,4,-0.14665941508112912,-1.4000038147069789,18.3799991607666,-2.6923009206616753,18.780000686645508,-1.1558426760333131,18.979999542236328,-0.14665941508112912
4671,2009-10-12,18.8799991607666,18.899999618530273,18.40999984741211,18.40999984741211,530000.0,0.025529566390548375,-1.08510845524826,3.9166958069746003,24.778766663445552,17.95588359694622,0.01893336777156307,1.3902105103588127,2.6750851760874,-0.23758244385248872,14.786266733818575,0.48999977111816406,-1.5252962397469645,-1.053500843048095,-3.5050209590931836,1.3980192729969936,-2.2792609010706393,0.1722592149744493,0.1800003051757848,68.22427574208383,55.54958742165375,1.225760058022544,10,0.16500091552734375,1.4200010299682617,3.512500762939453,0.8900003433227539,1.0500011444091797,0,-0.16949147234288808,1.1764745481268724,18.40999984741211,-1.4000038147069789,18.3799991607666,-2.6923009206616753,18.780000686645508,-0.16949147234288808
4672,2009-10-13,18.88999938964844,19.350000381469727,18.799999237060547,18.799999237060547,978000.0,0.0005296731634722995,-11.222226931717035,0.1914899661140834,26.15741088229821,19.14846600740808,-0.12140998106136536,1.2572228528021547,2.6407279076452035,-0.17425223972318804,15.299700564361936,0.5500011444091797,-1.5583795177849673,-0.9245005607604959,-3.33354957562851,1.484548454107518,-2.129025068194501,0.28002394667350927,-0.7399997711181676,61.6666083866069,45.43108068798783,1.2045245074340067,10,-0.13999938964844105,1.4100008010864222,3.5025005340576136,0.8800001144409144,0.4899997711181605,1,-0.16357857590015956,-1.08510845524826,18.8799991607666,1.1764745481268724,18.40999984741211,-1.4000038147069789,18.3799991607666,-0.16357857590015956
4673,2009-10-14,19.07999992370605,19.21999931335449,18.899999618530273,19.09000015258789,571700.0,0.01005826046567937,1.3703808359883658,-0.11111346585855245,30.9859236909041,21.05169953005244,-0.3865489958985613,0.9306413062827055,2.413246553250506,-0.28667795044912125,16.212926331875586,0.3299999237060476,-1.6179493173327018,-0.6175000190734892,-2.923318110701622,1.6883180725546438,-1.7704090648875557,0.5354090267405773,-0.9060002899169888,77.49997615815694,57.724508149824544,1.1529090458140663,10,-0.32999992370605113,1.1350002288818395,3.3299999237060582,0.6899995803833043,-0.4099998474121058,2,-0.006813373233040765,-11.222226931717035,18.88999938964844,-1.08510845524826,18.8799991607666,1.1764745481268724,18.40999984741211,-0.006813373233040765
4674,2009-10-15,19.11000061035156,19.299999237060547,18.82999992370605,18.979999542236328,625200.0,0.0015723630380224396,-1.1860417664697023,-12.99980926949722,34.70440043108981,23.228481539202505,-0.4024334980186417,0.7509066402068854,2.347275141595123,-0.2483607869698936,17.441973908725846,0.46999931335449574,-1.5887080367823003,-0.4679993629455588,-2.623302748388131,1.6873040224970133,-1.5456510556668448,0.6096523297757273,-0.9124809616088818,80.00003178912337,55.5513606320957,1.0776516927212867,10,-0.36000061035155895,1.1049995422363317,3.2999992370605504,0.6599988937377965,-0.6500015258789027,3,-0.006279478566232566,1.3703808359883658,19.07999992370605,-11.222226931717035,18.88999938964844,-1.08510845524826,18.8799991607666,-0.006279478566232566
4675,2009-10-16,18.81999969482422,19.100000381469727,18.600000381469727,19.030000686645508,412100.0,-0.015175348313189008,1.857139743107667,-1.6153789723877316,31.642520757373433,25.106315144302123,-0.09060763960780349,0.8929425952133343,2.6068652094437645,0.10976357429513683,18.55395205654353,0.5100002288818324,-1.5235555818480293,-0.6350002288818359,-2.6580520140303534,1.3880515562666815,-1.6465261214560947,0.3765256636924228,-0.5994304314269989,43.61698026301105,17.510518312416462,1.0115258925742592,10,-0.06999969482421875,1.359999656677246,3.6600003242492676,0.9499998092651367,-0.23999977111816762,4,-0.013283740916784081,-1.1860417664697023,19.11000061035156,1.3703808359883658,19.07999992370605,-11.222226931717035,18.88999938964844,-0.013283740916784081
4676,2009-10-19,18.709999084472656,19.13999938964844,18.540000915527344,18.940000534057614,531000.0,-0.005844878434393075,-1.105265975779937,1.0952398252513431,36.90141541265311,26.663261918363602,0.07598100047777123,0.8163999750906044,2.671332206881168,0.2853848435182442,19.844375184041702,0.5999984741210973,-1.3905739084644537,-0.6000007629394517,-2.3729558248050893,1.1729542989261859,-1.4864782938722705,0.2864767679933671,-0.4668411987139862,20.987442102511817,-7.669212875504211,0.8864775309328183,10,0.04000091552734375,1.3550004959106445,3.77000093460083,1.0600004196166992,-0.049999237060546875,0,0.053981842774114774,1.857139743107667,18.81999969482422,-1.1860417664697023,19.11000061035156,1.3703808359883658,19.07999992370605,0.053981842774114774
4677,2009-10-20,18.18000030517578,18.8799991607666,18.1200008392334,18.68000030517578,349700.0,-0.028327033951419,-1.4516117123713306,2.173899342383541,35.02675896733945,28.27037032125292,0.537041629774663,1.1717752559529373,3.1325809761332053,0.8701259587433157,21.390421395447802,0.7599983215332031,-1.2783893298017297,-0.9809995651245131,-2.592888613545618,0.6308894832965919,-1.7869440893350657,-0.17505504091396062,1.1700000762939453,5.084707407473261,-25.26902550574789,0.805944524210552,10,0.5550003051757812,1.869999885559082,3.625,1.5899991989135742,0.15999984741210938,1,0.09625962434674884,-1.105265975779937,18.709999084472656,1.857139743107667,18.81999969482422,-1.1860417664697023,19.11000061035156,0.09625962434674884
4678,2009-10-21,18.020000457763672,18.61000061035156,17.959999084472656,18.15999984741211,447400.0,-0.008800871547100964,-3.999970656415947,0.279998779296875,39.10449188836493,30.416239422400835,0.6458122624597351,1.160512009613683,3.216040835741069,1.0793840230643141,23.324867622710304,0.6500015258789027,-1.1424377959294176,-0.9944993972778313,-2.446430620973299,0.45743182641763624,-1.720465009125565,-0.26853378543009754,1.3053999328613273,4.477713914818389,-28.48804285401767,0.725965611847733,10,0.6349992752075195,1.9499988555908203,3.692500114440918,1.7499990463256836,0.06999969482421875,2,0.07547162422057507,-1.4516117123713306,18.18000030517578,-1.105265975779937,18.709999084472656,1.857139743107667,18.81999969482422,0.07547162422057507
4679,2009-10-22,18.13999938964844,18.38999938964844,17.809999465942386,18.040000915527344,611100.0,0.00665920803753739,-1.0714232191879065,-0.7142779291553387,42.81435398884035,33.56844918692321,0.5455607246975411,0.8842252708766338,3.012225904876754,1.005530052933402,24.93739862310944,0.5799999237060547,-1.070886622732818,-0.7465003967285107,-2.012214484673734,0.5192136912167129,-1.3793574407011207,-0.11364335275590065,1.130784948730465,24.812025762114892,-10.775157825060937,0.6328570439726112,10,0.44000053405761363,1.7550001144409144,3.440001010894772,1.6300001144409144,0.2100009918212855,3,0.029217238394613654,-3.999970656415947,18.020000457763672,-1.4516117123713306,18.18000030517578,-1.105265975779937,18.709999084472656,0.029217238394613654
4680,2009-10-23,17.59000015258789,18.239999771118164,17.469999313354492,18.15999984741211,522200.0,-0.030319694353154514,1.109591618111985,-5.7000839246202295,38.96458516207526,35.14465124232652,1.0806529270470122,1.2867613011289691,3.4767375467657224,1.5923979620139512,26.320101904903083,0.7700004577636719,-0.9804540280635266,-1.1609996795654283,-2.3684658020453995,0.04646644291454294,-1.7647327408054139,-0.5572666183254427,1.593137093444824,7.185678667734158,-31.260521354068636,0.6037330612399865,10,0.8199996948242188,2.1349992752075195,3.955000400543213,2.179999351501465,1.350000381469723,4,0.049459859257407146,-1.0714232191879065,18.13999938964844,-3.999970656415947,18.020000457763672,-1.4516117123713306,18.18000030517578,0.049459859257407146
4681,2009-10-26,17.489999771118164,17.979999542236328,17.25,17.65999984741211,398300.0,-0.0056850699603328,-1.2461537558651006,0.2982459075638126,26.64577552244303,35.19891398012039,1.0758877882098794,1.225111322847141,3.5015432936025164,1.7276227703826024,27.589852984269385,0.7299995422363281,-0.8492395683965377,-1.1185000419616706,-2.2027851668562093,-0.03421491706713198,-1.6606426044089417,-0.5763574795143995,1.556086440300291,14.723919919399853,-22.599679374727067,0.5421425624472698,10,0.7849998474121094,2.125,4.0550007820129395,2.2799997329711914,1.8000011444091797,0,0.062321336012127526,1.109591618111985,17.59000015258789,-1.0714232191879065,18.13999938964844,-3.999970656415947,18.020000457763672,0.062321336012127526
4682,2009-10-27,17.200000762939453,17.709999084472656,17.190000534057614,17.489999771118164,428600.0,-0.016580846882433664,-2.354835137113938,1.7058757531218796,25.914640351463802,34.635438053515905,1.2303327030903084,1.3944323733783435,3.7320598141779264,2.0515174807139616,28.339793716461703,0.5199985504150426,-0.7048962033824537,-1.286499118804933,-2.4295929018699844,-0.14340533573988168,-1.858046010337457,-0.7149522272724091,1.6664768273371564,0.7042414327145012,-34.25700286702273,0.5715468915325252,10,1.044999122619629,2.2099990844726562,4.302499771118164,2.5699987411499023,1.7999992370605469,1,0.08488366393671853,-1.2461537558651006,17.489999771118164,1.109591618111985,17.59000015258789,-1.0714232191879065,18.13999938964844,0.08488366393671853
4683,2009-10-28,16.540000915527347,17.229999542236328,16.510000228881836,17.229999542236328,474700.0,-0.038372082449798284,1.0869586850878212,2.379313746768994,24.0113169383921,33.44731766543838,1.6674987750070507,1.9363351244941782,4.312075846784818,2.7489448331916506,28.900854135305025,0.7199993133544922,-0.6698478131446599,-1.8084990501403766,-3.181382962343225,-0.4356151379375284,-2.4949410062418025,-1.1220570940389507,2.1252994280029824,1.5957819169067085,-35.675643706840866,0.6864419561014244,10,1.2849988937377894,2.4049987792968714,4.96249961853027,3.229998588562008,2.7799987792968714,2,0.10882703370171809,-2.354835137113938,17.200000762939453,-1.2461537558651006,17.489999771118164,1.109591618111985,17.59000015258789,0.10882703370171809
4684,2009-10-29,16.239999771118164,16.569999694824222,16.09000015258789,16.209999084472653,909300.0,-0.018137915828502105,-2.555571253982521,-0.043479342543915944,21.522304718260543,32.322849216648066,1.6959215694590348,2.1488230765163863,4.520188048480119,3.08341224110735,29.186326981847472,0.4799995422363317,-0.6638006212745076,-1.9830001831054673,-3.632396522965241,-0.3336038432456938,-2.807698353035356,-1.1583020131755788,2.1235585563613775,6.976727681133835,-30.616383546575523,0.8246981699298871,10,1.375,2.369999885559082,5.24500036239624,3.5299997329711914,2.989999771118164,3,0.11391628125265352,1.0869586850878212,16.540000915527347,-2.354835137113938,17.200000762939453,-1.2461537558651006,17.489999771118164,0.11391628125265352
4685,2009-10-30,15.699999809265135,16.190000534057614,15.43000030517578,16.149999618530273,1063500.0,-0.03325122964677529,1.867916515968629,-14.999650327418971,9.020628122330848,29.224983962167812,1.952090361585027,2.591726590771918,4.9559387672529684,3.653012585412837,29.358072249542378,0.8099994659423846,-0.7240811565051608,-2.377000093460085,-4.361360740129571,-0.39263944679059826,-3.369180416794828,-1.3848197701253415,2.299789210231742,10.588219014551196,-22.174768896681304,0.9921803233347437,10,1.4549999237060565,2.5150003433227557,5.727500438690187,4.3199996948242205,3.2300004959106463,4,0.16878984741393,-2.555571253982521,16.239999771118164,1.0869586850878212,16.540000915527347,-2.354835137113938,17.200000762939453,0.16878984741393
4686,2009-11-02,15.390000343322756,16.15999984741211,15.18000030517578,15.760000228881836,989400.0,-0.019745189153406062,-1.4810116191338398,0.8222223164123109,8.133976204224965,26.236896988488425,1.9462960163280325,2.8086639515272065,5.154325504216869,3.9923876816447947,29.51098493160169,0.9799995422363299,-0.8378033022355922,-2.5364995956420895,-4.847418625411846,-0.22558056587233288,-3.691959110526968,-1.3810400807572112,2.1472267075963227,8.300400769574216,-19.946979580321944,1.1554595148848779,11,1.5050001144409126,2.470000267028807,6.074999809265135,4.644999504089354,3.5999994277954084,0,0.23066927300460338,1.867916515968629,15.699999809265135,-2.555571253982521,16.239999771118164,1.0869586850878212,16.540000915527347,0.23066927300460338
4687,2009-11-03,15.960000038146973,16.069999694824222,15.380000114440918,15.380000114440918,1001000.0,0.037037016381323395,-1.3793092108508542,-1.5675678462161102,15.789463777618167,23.646338309516565,1.1491142517604018,2.108939299269302,4.484127634485958,3.450745876981344,30.48859180555143,0.6899995803833043,-0.9131094967881381,-1.815499925613402,-4.228965994669792,0.5979661434429904,-3.022232960141597,-0.6087668910852067,1.1057816636234463,38.04878162245654,15.369277704147379,1.206733034528196,11,0.8249998092651367,1.875,5.44249963760376,4.329999923706055,2.7899999618530273,1,0.2086466710163617,-1.4810116191338398,15.390000343322756,1.867916515968629,15.699999809265135,-2.555571253982521,16.239999771118164,0.2086466710163617
4688,2009-11-04,15.050000190734865,16.059999465942386,15.020000457763672,15.960000038146973,759200.0,-0.05701753416272315,-1.144329369846967,-1.568965460542539,12.683803710601126,20.2984993897122,1.7807832046667595,2.872440505796325,5.262591168170383,4.400705754026502,31.597385576163607,1.0399990081787145,-1.0569114198551226,-2.538999748229978,-5.190377536686475,0.11237804022651865,-3.8646886424582245,-1.2133108540017314,1.6386252317166257,1.93546759597671,-12.935977645537882,1.325688894228248,11,1.579999923706053,2.4300003051757795,6.107499599456785,5.444999694824217,3.909998893737791,2,0.26245845576114,-1.3793092108508542,15.960000038146973,-1.4810116191338398,15.390000343322756,1.867916515968629,15.699999809265135,0.26245845576114
4689,2009-11-05,15.479999542236328,15.579999923706055,15.109999656677244,15.130000114440918,473100.0,0.028571385119727788,-1.4102556578512875,-0.3846148203109615,20.07166235120191,18.199285744059612,1.043519800733904,2.3336903400167657,4.691412081266691,4.008463041577286,32.34359192073878,0.5299997329711896,-1.1572905362842896,-1.9640004158020012,-4.747155492384536,0.8191546607805336,-3.3555779540932704,-0.5724228775107321,0.8749008872775974,39.31615850229138,26.9208399896691,1.3915775382912674,11,1.0200004577636719,1.705000877380371,5.472500324249268,5.020000457763672,4.069999694824219,3,0.24806203269649085,-1.144329369846967,15.050000190734865,-1.3793092108508542,15.960000038146973,-1.4810116191338398,15.390000343322756,0.24806203269649085
4690,2009-11-06,15.710000038146973,15.729999542236328,15.359999656677244,15.359999656677244,356900.0,0.014857913611890039,-1.1142827559522723,1.0000027247882208,23.684200399573086,17.870221841518504,0.5797650277006845,1.9932354654262028,4.3257964911367495,3.8029308261401056,32.80748367557794,0.3699998855590838,-1.2802176460785262,-1.5989999294280999,-4.446062047467116,1.2480621886109144,-3.022530988447606,-0.17546887040859183,0.3779203970169007,60.52631138654281,47.184700574198686,1.4235310590195074,11,0.6549997329711914,1.4750003814697266,5.03249979019165,4.789999961853027,4.509999275207516,4,0.22406107546416965,-1.4102556578512875,15.479999542236328,-1.144329369846967,15.050000190734865,-1.3793092108508542,15.960000038146973,0.22406107546416965
4691,2009-11-09,15.68000030517578,15.869999885559082,15.510000228881836,15.850000381469727,319700.0,-0.0019095947102704125,2.42858310626703,-0.4857139743107693,25.961524353921945,17.875431175124966,0.3643288933968787,1.8669255469497674,4.231221143407081,3.8456571130170705,33.91976035717869,0.3599996566772461,-1.44629481588845,-1.4689997196197542,-4.303968377950946,1.365968938711438,-2.8864840487853503,-0.051515390454158094,0.19433613450805431,62.857173997550944,46.46882844927883,1.4174843291655956,11,0.4449996948242205,1.5050001144409197,4.8199996948242205,4.969999313354494,5.100000381469728,0,0.20727040412921527,-1.1142827559522723,15.710000038146973,-1.4102556578512875,15.479999542236328,-1.144329369846967,15.050000190734865,0.20727040412921527
4692,2009-11-10,15.800000190734865,15.850000381469727,15.510000228881836,15.550000190734865,526200.0,0.007653053777012753,-1.0606074617807482,-1.4705875753121727,28.488356942023074,18.372880064417295,0.027775414713884672,1.5848155169626477,3.9725769618590103,3.7250000247156603,35.89419939584078,0.3400001525878906,-1.5652247108538155,-1.194499874114987,-3.9660581155374377,1.5770583673074636,-2.580278994826214,0.1912792465962383,-0.7799997329711932,75.00004584977039,54.74613332659272,1.3857791207112253,11,-0.005000114440917969,1.3850002288818342,4.59249973297119,5.11999988555908,4.849999427795408,1,0.2018987051819099,2.42858310626703,15.68000030517578,-1.1142827559522723,15.710000038146973,-1.4102556578512875,15.479999542236328,0.2018987051819099
4693,2009-11-11,18.950000762939453,19.100000381469727,17.319999694824222,17.540000915527347,4280300.0,0.1993671224163498,1.0818732627502379,5.639999389648423,54.94506415818837,22.08652000218705,-3.0669368821792915,-1.6605614764011456,0.705426386033551,0.6086198260964188,36.80485781680901,3.3000001907348615,-1.5675589192900645,1.9620006561279304,-0.7895011342416822,4.713502446497541,0.5862497609431259,3.337751551312735,-3.9134003067016607,96.24061174730552,73.40052019106187,1.3757508951848054,11,-1.890000343322754,-1.765000343322754,1.3799991607666016,1.9699993133544922,2.4599990844726562,2,-0.010554129545503499,-1.0606074617807482,15.800000190734865,2.42858310626703,15.68000030517578,-1.1142827559522723,15.710000038146973,-0.010554129545503499
4694,2009-11-12,18.989999771118164,19.350000381469727,18.6299991607666,18.950000762939453,1060200.0,0.0021107655181173968,-1.117643758923137,0.02836809397683593,59.114582751256606,27.65251496095658,-2.9902860110809417,-1.8024227518365379,0.564057680405412,0.6066472164959613,37.991780847754875,0.720001220703125,-1.5428821796504977,2.0079997062683113,-0.7244761902969472,4.740475602833568,0.6417617579856838,3.3742376545509387,-3.7908633178710947,90.97742995096108,63.424276390992674,1.3662379482826283,11,-1.8049993515014648,-1.8049993515014648,1.3075003623962402,1.9300003051757812,2.960000991821289,3,-0.0015798150082727558,1.0818732627502379,18.950000762939453,-1.0606074617807482,15.800000190734865,2.42858310626703,15.68000030517578,-0.0015798150082727558
4695,2009-11-13,18.56999969482422,19.09000015258789,18.290000915527344,18.959999084472656,836200.0,-0.02211690791764631,1.4615303355751963,-9.750226503266415,56.75000113248853,33.05429550854142,-2.3695466030815453,-1.4778842561712722,0.8844217900662272,1.0607013916758277,38.79079863112217,0.7999992370605469,-1.4594819986813263,1.6004996299743652,-1.098657808940537,4.2996570688892675,0.2509209105169141,2.9500783494318163,-3.12181140588379,79.68748292575347,48.424938903969064,1.349578719457451,11,-1.3849992752075195,-1.3849992752075195,1.515000820159912,2.3450002670288086,3.950000762939453,4,0.052773266469652746,-1.117643758923137,18.989999771118164,1.0818732627502379,18.950000762939453,-1.0606074617807482,15.800000190734865,0.052773266469652746
4696,2009-11-16,19.71999931335449,19.84000015258789,18.56999969482422,18.75,723300.0,0.061927821078575196,1.099172589688661,-2.4871816189991693,64.22121286293716,38.435600962465756,-3.1745849901234884,-2.686052850197431,-0.3526154304902711,-0.05651413699553487,39.799538881233154,1.2700004577636719,-1.2948908388726252,2.699999237060542,-0.16873589355879304,5.568734367679877,1.2656316717508744,4.134366802370209,-4.0377022988623015,97.22861798272983,59.53534023338047,1.434367565309667,11,-2.2899990081787074,-2.2899990081787074,0.12500047683716176,1.1000003814697301,3.25,0,0.02535497045689028,1.4615303355751963,18.56999969482422,-1.117643758923137,18.989999771118164,1.0818732627502379,18.950000762939453,0.02535497045689028
4697,2009-11-17,19.93000030517578,19.959999084472656,19.540000915527344,19.700000762939453,528400.0,0.010649137887092985,1.8965680535641467,0.23711309798863148,70.15457462042399,44.82124217466829,-3.086832729926826,-2.9072840000672215,-0.6412712275869517,-0.24063963221160378,40.367179789996875,0.4199981689453125,-1.0022560124830484,2.822500228881836,-0.2914808661803221,5.936481323943992,1.265509681350757,4.379490776412915,-3.9150870396359387,98.86368233968153,54.26604830916486,1.5569905475310781,11,-2.39500093460083,-2.440000534057617,-0.25750017166137695,0.8899993896484375,3.2700004577636683,1,0.042649290941003226,1.099172589688661,19.71999931335449,1.4615303355751963,18.56999969482422,-1.117643758923137,18.989999771118164,0.042649290941003226
4698,2009-11-18,19.3799991607666,19.86000061035156,18.940000534057614,19.84000015258789,527500.0,-0.02759664505706738,2.679986267142283,-2.0000082928366476,68.12932704950782,50.160982696702284,-2.0763826451565315,-2.3717731044716004,-0.17793764150155056,0.3370916045662611,40.51631551533006,0.9899997711181676,-0.6523799093430114,2.2044991493225083,-1.0496249403134925,5.458623238958511,0.5774371045045079,3.8315611941405088,-2.9705773133334787,65.26942756635754,15.255652204472675,1.627062044818001,11,-1.7199997901916504,-1.8899993896484375,0.14500093460083008,1.4400005340576172,5.020000457763672,2,0.06553150220639314,1.8965680535641467,19.93000030517578,1.099172589688661,19.71999931335449,1.4615303355751963,18.56999969482422,0.06553150220639314
4699,2009-11-19,18.670000076293945,19.209999084472656,18.540000915527344,19.18000030517578,440200.0,-0.03663566125998585,1.350879893455761,1.1086937592516575,66.81767051790573,54.95359048762813,-0.9681016442847472,-1.7075803640594138,0.4360015091257772,1.0696963220630948,40.33722399898738,0.8399982452392578,-0.3594575891885796,1.4680000305175795,-1.8275636035036946,4.763563664538854,-0.17978178649305931,3.1157818475282166,-1.9055205051568684,22.754465713372014,-30.914312787329465,1.6477818170106375,11,-0.9350004196166992,-1.1800003051757812,0.8125,2.1499996185302734,5.760000228881836,3,0.14675949437178915,2.679986267142283,19.3799991607666,1.8965680535641467,19.93000030517578,1.099172589688661,19.71999931335449,0.14675949437178915
4700,2009-11-20,18.459999084472656,18.790000915527344,18.25,18.489999771118164,359600.0,-0.011248044507934152,-1.4000101725519118,0.05882484937562409,67.58303875577079,59.57820319894467,-0.36541801047571454,-1.506287490798897,0.5490679804824019,1.2977985364819027,39.65458797512456,0.5400009155273438,0.08439792907364563,1.2144990921020522,-2.1252987588353065,4.554296943039411,-0.45539983336662715,2.8843980175707316,-1.375967562002021,12.280654789789992,-45.180153987830266,1.6698989254686791,11,-0.7249994277954102,-0.9699993133544922,1.022500991821289,2.3600006103515625,6.280000686645508,4,0.18905752175266133,1.350879893455761,18.670000076293945,2.679986267142283,19.3799991607666,1.8965680535641467,19.93000030517578,0.18905752175266133
4701,2009-11-23,18.57999992370605,19.09000015258789,18.459999084472656,18.56999969482422,318700.0,0.006500587496471422,-4.478235630706461,-0.3333333333332149,65.8212522132899,63.72630267352987,-0.03441220913109788,-1.6236886467876879,0.34732503515483515,1.2141846806027594,38.81343958520811,0.6300010681152344,0.48932870483952584,1.2799999237060504,-2.1117669163639334,4.6717667637760325,-0.4158834963289415,2.9758833437410424,-1.2083716450352142,19.298251484609377,-38.94015850278957,1.6958834200349913,11,0.059999465942386365,-1.090000152587887,0.8849997520446813,2.2399997711181676,5.60000038146973,0,0.21205600378020506,-1.4000101725519118,18.459999084472656,1.350879893455761,18.670000076293945,2.679986267142283,19.3799991607666,0.21205600378020506
4702,2009-11-24,18.65999984741211,18.8700008392334,18.34000015258789,18.5,293700.0,0.004305700970643533,-1.2083383003918016,15.99961853901007,74.2281800326758,65.86887110402847,0.3731872551348516,-1.674556243736319,0.18869578240347806,1.171885338716777,37.8153255739616,0.5300006866455078,0.8915840214315303,1.2869998931884759,-2.1581312488836453,4.732131035260597,-0.4355656778475847,3.0095654642245364,-1.0295344881610902,25.465819377707067,-38.24653210821424,1.7225655710360603,11,0.44499969482421875,-1.1700000762939453,0.747499942779541,2.1599998474121094,5.969999313354492,1,0.2309753216069892,-4.478235630706461,18.57999992370605,-1.4000101725519118,18.459999084472656,1.350879893455761,18.670000076293945,0.2309753216069892
4703,2009-11-25,18.34000015258789,18.8799991607666,18.299999237060547,18.690000534057614,353100.0,-0.01714896556489509,-1.69766018319324,-2.187504470352599,69.48228751843358,67.02083830038148,0.6677832747747523,-1.2783315928335526,0.41989088147082754,1.530342998029802,36.09604757558485,0.5799999237060547,1.291664041881976,0.877000236511229,-2.570550012162027,4.324550485184483,-0.8467748878253971,2.600775360847857,-0.476581420814707,9.37502483529234,-55.051184484593946,1.7237751243366273,11,0.7649993896484375,-0.8500003814697266,1.0525002479553223,2.4650001525878906,6.7600002288818395,2,0.2649945785123553,-1.2083383003918016,18.65999984741211,-4.478235630706461,18.57999992370605,-1.4000101725519118,18.459999084472656,0.2649945785123553
4704,2009-11-27,18.09000015258789,18.46999931335449,18.040000915527344,18.040000915527344,199800.0,-0.013631406647765076,-16.200198367284514,-0.1428548073307517,66.16847560246353,68.06733546371204,0.8679688564258292,-0.9303261914699164,0.573771274253545,1.822048764575154,33.93510716631367,0.4299983978271449,1.694334814155443,0.5345002174377456,-2.873937849842303,3.9429382847177923,-1.169718816202277,2.23871925107777,1.8699989318847656,4.761835560997054,-57.672632721409435,1.7042190336400236,11,0.9099998474121094,-0.6000003814697266,1.2224993705749512,2.6349992752075195,6.629999160766598,4,0.3488114656007726,-1.69766018319324,18.34000015258789,-1.2083383003918016,18.65999984741211,-4.478235630706461,18.57999992370605,0.3488114656007726
4705,2009-11-30,18.350000381469727,18.459999084472656,18.1200008392334,18.149999618530273,521800.0,0.01437259406792446,-1.6153880012324486,4.0000762951094835,67.5889285352597,68.44152609397008,0.6408747274308482,-1.0346634322699053,0.22578320595600587,1.6101604086708932,31.19425354124527,0.3699989318847656,1.696640250936781,0.6620004177093506,-2.647320163481897,3.9713209989005964,-0.9926598728862714,2.3166607083049726,1.5715987396240223,29.523780113423747,-31.499920925703712,1.6546602905956231,11,0.6499996185302734,-0.8600006103515625,0.8874993324279785,2.299999237060547,6.219999313354492,0,0.33133513881807786,-16.200198367284514,18.09000015258789,-1.69766018319324,18.34000015258789,-1.2083383003918016,18.65999984741211,0.33133513881807786
4706,2009-12-01,18.940000534057614,18.950000762939453,18.280000686645508,18.440000534057614,1211700.0,0.03215259620286903,1.576921101859628,2.4999904632932157,69.47890469471484,68.36645165778019,-0.07979513012208983,-1.4177592792783393,-0.4578015628731613,1.0728300625144485,28.257304235366952,0.6700000762939453,1.672238978619358,1.0745005607604945,-2.0936531759726726,4.242654297493662,-0.5095763076060891,2.658577429127078,0.9439666229248083,98.90107356498152,38.00758027208307,1.5840768683665833,12,0.01000022888183949,-1.4500007629394496,0.12749910354614613,1.5399990081787145,5.430000305175785,1,0.30623015171679024,-1.6153880012324486,18.350000381469727,-16.200198367284514,18.09000015258789,-1.69766018319324,18.34000015258789,0.30623015171679024
4707,2009-12-02,19.290000915527344,19.5,18.780000686645508,18.899999618530273,585800.0,0.01847942827880944,-1.285715150726156,0.7800025939941406,53.23193930137401,66.711186352432,-0.5924265433799221,-1.5868516803985315,-0.8847419485394461,0.772321284066745,25.37432940311935,0.7199993133544922,1.7092493789563754,1.2580008983612068,-1.837684336976821,4.353686133699236,-0.2898417193078089,2.8058435160302224,0.5570869166259769,85.61649204399968,27.988190401321738,1.5478426176690145,12,-0.5200004577636719,-1.8000011444091797,-0.345001220703125,1.0799989700317383,5.549999237060547,2,0.25349917872281025,1.576921101859628,18.940000534057614,-1.6153880012324486,18.350000381469727,-16.200198367284514,18.09000015258789,0.25349917872281025
4708,2009-12-03,19.0,19.61000061035156,18.96999931335449,19.40999984741211,282300.0,-0.015033742963376895,-1.7234027011232624,-1.0512781638651558,50.09074611200593,64.85263919622089,-0.4045386789269685,-1.0390250925013902,-0.6698672754818169,1.1104702348267566,22.15168556874605,0.6400012969970703,1.5607998610883236,0.7704999923706062,-2.0123457563151277,3.55334574105634,-0.620922881972259,2.1619228667134713,0.8109460938207995,61.14645038705835,7.416998670203363,1.3914228743428667,12,-0.17499923706054688,-1.510000228881836,-0.1725001335144043,1.3400001525878906,5.5100002288818395,3,0.29631574530350524,-1.285715150726156,19.290000915527344,1.576921101859628,18.940000534057614,-1.6153880012324486,18.350000381469727,0.29631574530350524
4709,2009-12-04,19.31999969482422,19.739999771118164,19.030000686645508,19.3799991607666,368700.0,0.016842089201274613,-1.2187558673553016,0.14634021529787214,56.931603440981526,63.669146383466526,-0.6958116392996452,-1.113690694125566,-1.0547642484650268,0.8315475460303148,18.80364553095537,0.7399997711181641,1.3370595761170065,0.898499679565429,-1.6010687627494349,3.398068121880293,-0.35128454159200473,2.1482839007228627,0.4555274954307116,74.074052270806,22.652063786522106,1.2497842211574322,12,-0.42999935150146484,-1.8299999237060547,-0.934999942779541,0.6800003051757812,5.329999923706055,4,0.29917188291643493,-1.7234027011232624,19.0,-1.285715150726156,19.290000915527344,1.576921101859628,18.940000534057614,0.29917188291643493
4710,2009-12-07,19.229999542236328,19.440000534057614,19.030000686645508,19.290000915527344,602400.0,-0.0046583930646749705,1.2777730682829904,1.0000317894268367,44.36782415577985,61.2854321548543,-0.5421090625766283,-0.786799411909513,-1.0191500073322572,0.9578878922795795,15.65542274177738,0.4099998474121058,1.1546593432181282,0.6324995517730727,-1.5371072970863011,2.8021064006324465,-0.4523038726566142,1.7173029762027596,0.510817122524049,65.06845556920022,18.63762248219622,1.0848034244296878,12,-0.3399991989135742,-1.739999771118164,-1.117499828338623,0.5600004196166992,5.39000129699707,0,0.28549141455048144,-1.2187558673553016,19.31999969482422,-1.7234027011232624,19.0,-1.285715150726156,19.290000915527344,0.28549141455048144
4711,2009-12-08,18.93000030517578,19.21999931335449,18.8700008392334,19.09000015258789,609200.0,-0.015600584721889077,-1.4999999999999747,2.6666030898340645,38.73874493092308,57.34216158799289,-0.20924557732739402,-0.24330882227307526,-0.7794335651104447,1.29157440421708,12.60294133067351,0.3599987030029297,1.021016852632897,0.17000031471252441,-1.5114650843439073,1.851465713768956,-0.6707323848156896,1.0107330142407385,0.8099994659423828,15.624975164707658,-23.174874627994576,0.8407326995282157,12,-0.039999961853027344,-1.4400005340576172,-1.2450003623962402,0.5299997329711914,4.94999885559082,1,0.2979397410842284,1.2777730682829904,19.229999542236328,-1.2187558673553016,19.31999969482422,-1.7234027011232624,19.0,0.2979397410842284
4712,2009-12-09,18.989999771118164,19.049999237060547,18.600000381469727,18.90999984741211,184700.0,0.0031695438444327984,3.500014305196601,-0.5,45.06329981872949,54.62894073247021,-0.2430735923738716,-0.054881738864111185,-0.8776949581310483,1.264995086591128,9.240723708010862,0.4499988555908203,0.8946766956813548,0.07049980163574077,-0.8712001380176702,1.0121997412891517,-0.4003501681909647,0.5413497714624462,0.7160000228881849,34.210491092342494,-1.1898651185083793,0.47084996982670513,12,-0.09999942779541016,-1.5,-1.6124992370605469,0.3450002670288086,6.989999771118164,2,0.2833070633469761,-1.4999999999999747,18.93000030517578,1.2777730682829904,19.229999542236328,-1.2187558673553016,19.31999969482422,0.2833070633469761
4713,2009-12-10,18.75,19.299999237060547,18.59000015258789,19.030000686645508,354900.0,-0.012638218747278662,-1.3666621102256074,-3.5000119209403238,51.149423712389485,52.960157189128665,0.06839305671672946,0.17851898424359547,-0.6685739123579708,1.5317701988674344,9.16077039706008,0.7099990844726562,0.7783006889306421,-0.15949993133544993,-1.1040793825784085,0.7850795199075087,-0.6317896569569292,0.3127897942860294,0.9226798164367693,13.91303482488046,-22.133243747149002,0.4722897256214788,12,0.18000030517578125,-1.260000228881836,-1.440000057220459,0.5850000381469727,6.819999694824219,3,0.3248000081380209,3.500014305196601,18.989999771118164,-1.4999999999999747,18.93000030517578,1.2777730682829904,19.229999542236328,0.3248000081380209
4714,2009-12-11,18.959999084472656,19.049999237060547,18.530000686645508,18.790000915527344,531100.0,0.011199951171875,1.971433242506812,-0.6071348287818202,57.18390899095763,51.80404390642843,-0.005831819817124995,-0.03567182993884188,-0.8899173348827638,1.3509974693871314,8.804206584192926,0.5199985504150391,0.5949097732412127,0.05199918746948384,-0.8921371822331139,0.9961355571720816,-0.420068997381815,0.5240673723207827,0.6800271539459253,47.25257911306196,7.861370923112595,0.47206818485129876,12,0.05000114440917969,-1.424999713897705,-1.904998779296875,0.2950010299682617,7.180000305175785,4,0.2927215934812135,-1.3666621102256074,18.75,3.500014305196601,18.989999771118164,-1.4999999999999747,18.93000030517578,0.2927215934812135
4715,2009-12-14,19.549999237060547,19.56999969482422,18.780000686645508,19.020000457763672,498600.0,0.031118153010411875,1.7719278285660747,3.1176734583969123,62.27847587831019,51.00399626016124,-0.45562509683542984,-0.578129445413893,-1.4804489651899075,0.7676053858686309,9.070377828213237,0.7899990081787109,0.49353152676708945,0.5929993629455552,-0.3785992235032154,1.5645979493943258,0.10720006972116991,1.0787986561699405,0.05802649490021139,98.07687722715261,53.824792555905816,0.4857992932243859,12,-0.41499900817871094,-1.8899998664855957,-2.7074990272521973,-0.2949991226196289,6.420000076293942,0,0.26086959491035455,1.971433242506812,18.959999084472656,-1.3666621102256074,18.75,3.500014305196601,18.989999771118164,0.26086959491035455
4716,2009-12-15,20.21999931335449,20.299999237060547,19.479999542236328,19.549999237060547,682600.0,0.034271104984179956,-1.024691939445173,1.2641539989635449,67.1806146117221,52.55384907242214,-1.0336638681951342,-1.2740725090658778,-2.136113635703765,0.09013361816853305,8.9136380328405,0.8199996948242188,0.4610798776320628,1.2379994392394984,0.16345987548125507,2.3125390029977417,0.7007296573603767,1.77526922111862,-2.179998397827145,95.48022659751335,46.83378800951321,0.5372697818791226,12,-0.8049993515014613,-2.3149995803832972,-3.444999217987057,-0.9649991989135707,5.930000305175785,1,0.21760641321945484,1.7719278285660747,19.549999237060547,1.971433242506812,18.959999084472656,-1.3666621102256074,18.75,0.21760641321945484
4717,2009-12-16,20.780000686645508,20.920000076293945,20.100000381469727,20.309999465942386,624800.0,0.02769541999544778,1.1866658528645833,0.7014942793781459,75.52301447230495,55.379656668010924,-1.5199173742093244,-1.862626761348988,-2.693674765095281,-0.4775120065623426,8.835123782268816,0.8199996948242188,0.41224388639044207,1.7555007934570312,0.4754930118990863,3.035508575014976,1.1154969026780606,2.395504684236002,-2.6947998046874986,94.14228345602083,38.85409390384454,0.6400038907789725,12,-1.0550003051757812,-2.565000534057617,-4.125000476837158,-1.5250005722045898,5.5000000000000036,2,0.1491818273188672,-1.024691939445173,20.21999931335449,1.7719278285660747,19.549999237060547,1.971433242506812,18.959999084472656,0.1491818273188672
4718,2009-12-17,20.649999618530273,20.75,20.40999984741211,20.59000015258789,457900.0,-0.006256066593817833,1.6153834867769505,0.12765810661645444,77.46779508534564,57.661455739606936,-1.2641935877937378,-1.7208298940485314,-2.5562462169807105,-0.36796410724826956,9.493367834554023,0.37000083923339844,0.291066213058901,1.5619997024536119,0.09533724038943703,3.0286621645177867,0.8286684714215262,2.2953309334856975,-2.451406768798826,88.7029068319809,25.907161502724257,0.7333312310320873,12,-0.9249992370605469,-1.5299997329711914,-4.159999370574951,-1.3949995040893555,6.380001068115238,3,0.2581113812187763,1.1866658528645833,20.780000686645508,-1.024691939445173,20.21999931335449,1.7719278285660747,19.549999237060547,0.2581113812187763
4719,2009-12-18,21.40999984741211,21.549999237060547,20.940000534057614,20.940000534057614,1762300.0,0.036803885855758,-1.5957429539597592,7.83339161394926,79.65114753225765,61.58182500366002,-1.8959268525003878,-2.3874362780834524,-3.286939340624592,-1.1392559777090128,10.865147002004298,0.8999996185302734,0.33924734993222216,2.184999942779541,0.40444420035053597,3.965555685208546,1.2947220715650367,3.0752778139940453,-3.1025507086181605,94.9458677648961,26.78721043137446,0.8902778712145026,12,-1.369999885559082,-1.614999771118164,-4.28749942779541,-2.1549997329711914,4.979999542236332,4,0.19430172242224186,1.6153834867769505,20.649999618530273,1.1866658528645833,20.780000686645508,-1.024691939445173,20.21999931335449,0.19430172242224186
4720,2009-12-21,21.950000762939453,22.049999237060547,21.40999984741211,21.450000762939453,500300.0,0.025221901885843057,-1.2068874799400173,1.063831341436187,79.45204252302909,66.10552473611625,-2.245677142605075,-2.7959171671094154,-3.791721203842229,-1.6951873148880026,12.749500275163228,0.6399993896484375,0.4532601983954301,2.5505007743835435,0.43336781191544205,4.667633736851645,1.491934293149491,3.609067255617596,-3.447998618249507,96.10900832702498,30.523821170280613,1.0585664812340512,12,-1.6600008010864258,-1.9050006866455078,-4.765000343322754,-2.695000648498535,4.709999084472656,0,0.19088831348850843,-1.5957429539597592,21.40999984741211,1.6153834867769505,20.649999618530273,1.1866658528645833,20.780000686645508,0.19088831348850843
4721,2009-12-22,22.520000457763672,22.60000038146973,21.799999237060547,21.950000762939453,597200.0,0.02596809453358251,1.1917853316959621,1.1399993896484375,80.3001729137979,70.0207328577905,-2.517638352549387,-3.220736181943245,-4.334304060318384,-2.271577786334401,14.535519333881838,0.8000011444091832,0.5243397311937699,2.9235004425048814,0.4280114799642476,5.418989405045515,1.6757559612345645,4.171244923775198,-3.7341585456840782,96.80000305175767,32.35451968733986,1.2477444812703178,12,-1.9549999237060547,-2.1999998092651367,-5.335000038146973,-3.4499998092651367,3.9899997711181676,1,0.15319710415021093,-1.2068874799400173,21.950000762939453,-1.5957429539597592,21.40999984741211,1.6153834867769505,20.649999618530273,0.15319710415021093
4722,2009-12-23,22.96999931335449,22.989999771118164,22.290000915527344,22.60000038146973,391900.0,0.01998218678702024,2.4146298346653765,0.6491212806681622,86.15664370552341,73.91042396813873,-2.6191327457002984,-3.511311661833421,-4.751414162318358,-2.723339861647684,16.6339728941903,0.6999988555908203,0.7054474128598258,3.157999324798581,0.286904917642147,6.029093731955015,1.722452121220364,4.593546528376798,-3.8027415543358813,99.22478843584825,32.942540829306,1.4355472035782175,12,-2.2099990844726527,-2.4549989700317347,-5.539999008178707,-4.164999008178707,5.030000686645511,2,0.1384414627878099,1.1917853316959621,22.520000457763672,-1.2068874799400173,21.950000762939453,-1.5957429539597592,21.40999984741211,0.1384414627878099
4723,2009-12-24,23.20000076293945,23.209999084472656,22.68000030517578,22.96999931335449,227700.0,0.010013123920784794,3.240022583179988,0.6216273339313265,85.92592566428695,77.10398137628643,-2.404363583230854,-3.540045536325483,-4.951301348745883,-2.9611298580950134,18.935582495549088,0.529998779296875,0.968984091499145,3.145000743865964,-0.010142263446830668,6.300143751178759,1.5674292402095666,4.722572247522361,-3.5740139624688965,99.55954502563984,32.84754290692149,1.577571503656398,12,-2.2050008773803675,-2.5750007629394496,-5.687501192092892,-4.465000152587887,5.449998855590824,3,0.13275861303531378,2.4146298346653765,22.96999931335449,1.1917853316959621,22.520000457763672,-1.2068874799400173,21.950000762939453,0.13275861303531378
4724,2009-12-28,24.399999618530273,24.59000015258789,23.06999969482422,23.20000076293945,701600.0,0.05172408690208963,-1.082190993401362,5.217353446059707,89.7081405109409,80.15172189102317,-3.074906913702222,-4.472377890799283,-6.107588118532746,-4.161060376213918,21.607741333609244,1.5200004577636719,1.2479657800197401,4.029499626159669,0.4661511856643834,7.592848066654955,2.2478254059120246,5.811173846407314,-4.272251098299424,94.02514101183036,25.98555174930513,1.7816742202476437,12,-2.364999771118164,-3.0849990844726562,-6.825000047683716,-5.664999008178711,1.2299995422363281,0,0.10778693070625778,3.240022583179988,23.20000076293945,2.4146298346653765,22.96999931335449,1.1917853316959621,22.520000457763672,0.10778693070625778
4725,2009-12-29,24.43000030517578,24.520000457763672,24.059999465942386,24.520000457763672,522700.0,0.0012295363571532825,9.222226931716955,-0.07500019868233851,94.07050096620631,83.13948704152142,-2.6148632383090558,-4.2409617245297575,-6.083277833623825,-4.186027446647959,24.424306955680837,0.4600009918212855,1.5499884802185733,3.755500316619873,-0.10691511725475067,7.617915750494497,1.8242925996825612,5.686708033557185,-3.588291523767804,94.26524032584888,18.786082729958878,1.931207716937312,12,-2.0850000381469727,-3.114999771118164,-6.817500591278076,-5.779999732971191,1.2999992370605469,1,0.08022918788328504,-1.082190993401362,24.399999618530273,3.240022583179988,23.20000076293945,2.4146298346653765,22.96999931335449,0.08022918788328504
4726,2009-12-30,24.739999771118164,24.75,24.13999938964844,24.290000915527344,521900.0,0.01268929439500277,1.5957510703487867,-4.999978807273344,94.29890996082442,85.22569765135691,-2.476728348994527,-4.315414049765224,-6.330698141554567,-4.495686090881314,27.11414788816837,0.610000610351559,1.854271868176486,3.7754998207092285,-0.3970798998263838,7.948079541244841,1.6892099604414206,5.8617896809770365,-3.298564370321401,99.59348647952933,18.11362350679572,2.0862898602678066,12,-2.1599998474121094,-3.344999313354492,-7.127500057220459,-6.089999198913574,1.0300006866455078,2,0.0776071177872597,9.222226931716955,24.43000030517578,-1.082190993401362,24.399999618530273,3.240022583179988,23.20000076293945,0.0776071177872597
4727,2009-12-31,24.18000030517578,24.96999931335449,24.170000076293945,24.709999084472656,628900.0,-0.02263538686835942,-1.9090921701495929,-1.1777780603486643,89.86783561066792,86.60347993194827,-1.546333175263932,-3.5524187221830488,-5.696250454817058,-3.946582287077163,29.371626010577362,0.7999992370605433,2.106391471955064,2.971000385284423,-1.3585648791981413,7.3005656497669875,0.8062177530431427,5.1357830175257035,-2.1430232765224346,65.5022117757591,-23.51132285471283,2.1647826322412818,12,-1.2250003814697301,-2.6750001907348633,-6.1150007247924805,-5.565000534057617,2.0799999237060582,3,0.09636062424727587,1.5957510703487867,24.739999771118164,9.222226931716955,24.43000030517578,-1.082190993401362,24.399999618530273,0.09636062424727587
4728,2010-01-04,24.6299991607666,24.85000038146973,23.96999931335449,24.239999771118164,510300.0,0.018610374272596486,1.1204798235131894,-0.7358495998157425,90.2127599709001,87.77699242513076,-1.5336806885161032,-3.7513390091440755,-6.059879040100199,-4.407206089403317,31.503685862635255,0.8800010681152415,2.3128101005965185,3.1394992828369155,-1.3156125932394147,7.594611158913246,0.9119433447987504,5.367055220875081,-2.006417675173026,82.10525153416127,-11.68717526108523,2.227555938038165,1,-1.4399995803833008,-3.1249990463256836,-6.3324995040893555,-6.129999160766602,1.9400005340576172,0,0.13682504888597435,-1.9090921701495929,24.18000030517578,1.5957510703487867,24.739999771118164,9.222226931716955,24.43000030517578,0.13682504888597435
4729,2010-01-05,25.10000038146973,25.209999084472656,24.51000022888184,24.53000068664551,628300.0,0.019082470025082232,-1.295075918653214,1.4615399663523612,90.04328551568719,88.95379720209277,-1.5926994118411493,-3.969640141822989,-6.440136283473137,-4.888719850984899,33.6692617425608,0.6999988555908168,2.4608753124003435,3.3205004692077686,-1.2889887393478396,7.929989677763377,1.0157558649299645,5.625245073485573,-2.0071353303239725,91.12913521719967,-2.0337071527254835,2.3047446042778046,1,-1.5950012207031286,-3.47500038146973,-6.802500724792484,-6.60000038146973,2.6599998474121094,1,0.14143423040269587,1.1204798235131894,24.6299991607666,-1.9090921701495929,24.18000030517578,1.5957510703487867,24.739999771118164,0.14143423040269587
4730,2010-01-06,24.71999931335449,25.20000076293945,24.53000068664551,25.03000068664551,599300.0,-0.015139484555377947,1.0615338568259451,-0.543862349587088,83.88552581612356,89.35216974679565,-0.8699358743700145,-3.3278754863496793,-5.955225725227823,-4.519364477538449,35.95186803396434,0.6700000762939382,2.628469957815927,2.6659994125366175,-1.958072291622532,7.290071116695767,0.3539635604570428,4.978035264616192,-1.203707455543352,60.4838821319853,-31.048001623419225,2.3120358520795756,1,-0.9699993133544886,-3.0549993515014613,-6.474999427795407,-6.219999313354489,4.550001144409183,2,0.03681229258451091,-1.295075918653214,25.10000038146973,1.1204798235131894,24.6299991607666,-1.9090921701495929,24.18000030517578,0.03681229258451091
4731,2010-01-07,24.56999969482422,25.0,24.25,24.899999618530273,433900.0,-0.0060679459019740145,1.8301850125776884,1.0645111671691136,80.4173204360265,88.71446716129599,-0.4454019412601262,-2.8814078719560783,-5.696672814408256,-4.37444434279621,38.41674217588976,0.75,2.728943646978074,2.233999824523927,-2.274357039855367,6.742356688903222,-0.020178607665719994,4.488178256713574,-0.7149663916807789,48.387136469281835,-41.04592441334578,2.2541784321896468,1,-0.625,-2.8249998092651367,-6.324999809265137,-6.069999694824219,4.170000076293945,3,0.04721204158811898,1.0615338568259451,24.71999931335449,-1.295075918653214,25.10000038146973,1.1204798235131894,24.6299991607666,0.04721204158811898
4732,2010-01-08,24.3700008392334,24.79999923706055,24.149999618530273,24.43000030517578,445200.0,-0.00813996166361175,-1.599988555951873,0.18181660549663323,79.52382278730877,88.00312239718728,-0.028975550097150915,-2.3796950867193303,-5.378857571828107,-4.170520526612876,41.36147375871868,0.649999618530277,2.806443868864587,1.7650009155273452,-2.5401810387441266,6.070182869798817,-0.3875900616083925,3.917591892663083,-0.24397437982411674,32.258193525165666,-54.90157686200638,2.152590977135736,1,-0.23000144958496094,-2.5000009536743164,-6.15000057220459,-5.870000839233398,6.089998245239258,4,0.05744766394412282,1.8301850125776884,24.56999969482422,1.0615338568259451,24.71999931335449,-1.295075918653214,25.10000038146973,0.05744766394412282
4733,2010-01-11,24.84000015258789,24.95000076293945,24.290000915527344,24.40999984741211,369100.0,0.01928597854612457,1.03076399403736,-7.166735543758146,78.53578421882781,86.7617494758414,-0.2703014823945544,-2.498134271943023,-5.701872923424801,-4.639570192606701,44.18135168162103,0.6599998474121058,2.8548954081353592,1.9305002212524407,-2.077888532361751,5.938888974866632,-0.07369415555465508,3.9346945980595365,0.3699989318847656,65.09442280182458,-20.20964663055466,2.0041943768070962,1,-0.2500009536743164,-2.9700002670288086,-6.710000038146973,-6.340000152587891,1.8199996948242188,0,0.05716586423394254,-1.599988555951873,24.3700008392334,1.8301850125776884,24.56999969482422,1.0615338568259451,24.71999931335449,0.05716586423394254
4734,2010-01-12,24.51000022888184,24.989999771118164,24.40999984741211,24.61000061035156,351900.0,-0.0132850210015667,-2.8666514079358114,-0.23255886162415623,72.06897107372927,84.31713504334394,0.08598521713771845,-1.8245698672113626,-5.216021761798654,-4.313883031058268,47.25824198156686,0.5799999237060547,2.8274897087574224,1.323000240325932,-2.2823182149391563,4.92831869559102,-0.47965898730661394,3.125659467958478,0.681598892211909,34.28573504594934,-47.60052663632074,1.8026592276325448,1,0.07999897003173473,-2.6400003433227575,-6.352499961853031,-6.185000419616703,1.7800006866455043,1,0.08404730504714308,1.03076399403736,24.84000015258789,-1.599988555951873,24.3700008392334,1.8301850125776884,24.56999969482422,0.08404730504714308
4735,2010-01-13,24.649999618530273,24.75,24.26000022888184,24.520000457763672,288300.0,0.005711929348881206,1.9696962691095932,-1.2999866486105942,69.83240540948523,81.59863453763958,-0.021820060716660095,-1.6473606633027558,-5.177921317313906,-4.459500593190235,49.749462837053514,0.4899997711181605,2.8002158149554077,1.2079996109008775,-2.0154055446444943,4.431404766446249,-0.4037029668718084,2.8197021886735634,0.5235675384521485,58.82350301248752,-20.30150078909857,1.6117025777726866,1,-0.06000041961669922,-2.7799997329711914,-6.4599995613098145,-6.449999809265137,0.8800010681152379,2,0.12616635531359877,-2.8666514079358114,24.51000022888184,1.03076399403736,24.84000015258789,-1.599988555951873,24.3700008392334,0.12616635531359877
4736,2010-01-14,24.6200008392334,24.899999618530273,24.54999923706055,24.649999618530273,283500.0,-0.0012169890369622127,-3.1176035005050107,-0.2307613304576199,66.6666923548796,79.0207297314409,-0.011882808363306907,-1.3395001536544697,-4.956505521228973,-4.436149809865874,51.64604861495113,0.350000381469723,2.6033640488259344,0.95800075531006,-1.921784163513511,3.837785674133631,-0.4818917041017272,2.3978932147218472,0.517023640625002,55.95251611028106,-19.777796089734018,1.4398924594117861,1,-0.03000164031982422,-2.7500009536743164,-6.4300007820129395,-6.545001029968262,0.029998779296875,3,0.18887081478568546,1.9696962691095932,24.649999618530273,-2.8666514079358114,24.51000022888184,1.03076399403736,24.84000015258789,0.18887081478568546
4737,2010-01-15,23.8799991607666,24.86000061035156,23.70000076293945,24.739999771118164,509700.0,-0.030056931488302796,1.1090862431899262,28.667853509664294,56.227094774665545,75.24454470963705,0.7611293475159933,-0.37454985034401744,-4.048114711094229,-3.7036539310445065,52.508644247780076,1.1599998474121094,2.357612029510996,0.06299915313720561,-2.4773538742718024,2.6033521805462136,-1.2071773605673002,1.3331756668417114,1.2219443490527375,13.953374900751497,-56.33527310212435,1.270176513704504,1,0.5750007629394531,-2.0099992752075195,-5.689999103546143,-5.869998931884766,0.9700012207031286,4,0.20351762065118706,-3.1176035005050107,24.6200008392334,1.9696962691095932,24.649999618530273,-2.8666514079358114,24.51000022888184,0.20351762065118706
4738,2010-01-19,25.979999542236328,25.979999542236328,23.54999923706055,24.520000457763672,822000.0,0.08793971755744034,2.3287696287199804,-1.6976721491811715,62.42138558110117,72.17544471690528,-1.2597065627937063,-2.1658082397037717,-5.922515450588424,-5.808285857789365,53.728126991861956,2.4300003051757777,2.1148849108352294,1.8964995384216294,-0.3457666886086841,4.138765765451943,0.7753664249064727,3.017632651936786,-2.2799987792968786,100.0,31.362482966448056,1.1211331135151574,1,-1.2150001525878906,-3.72499942779541,-7.789999485015869,-8.19999885559082,-1.6399993896484375,1,0.1724403241406176,1.1090862431899262,23.8799991607666,-3.1176035005050107,24.6200008392334,1.9696962691095932,24.649999618530273,0.1724403241406176
4739,2010-01-20,25.56999969482422,25.95000076293945,24.59000015258789,25.809999465942386,731400.0,-0.015781364689616773,4.230747787302309,-0.16438350795600273,58.45697144635933,69.35004978693146,-0.8672240055257845,-1.505352214415442,-5.30089110450762,-5.41125656355344,54.37977219515966,1.3899993896484375,1.9192470251950162,1.2784996986389174,-0.6724055171517449,3.2294049144295798,0.30304709074358627,2.2539523065342486,-2.0200004577636683,83.12758041475014,16.9993157354654,0.9754526078953304,1,-0.8050003051757812,-3.314999580383301,-7.359999656677246,-7.814999580383301,-1.1100006103515625,2,0.04262808625721348,2.3287696287199804,25.979999542236328,1.1090862431899262,23.8799991607666,-3.1176035005050107,24.6200008392334,0.04262808625721348
4740,2010-01-21,26.13999938964844,26.21999931335449,25.3700008392334,25.53000068664551,814100.0,0.022291736473489365,1.2077924008115233,-2.5416636864315483,60.000000000000014,67.08145862737297,-1.3573542558997325,-1.8396739124434625,-5.655694353522083,-5.988169879110188,54.79132357930294,0.8499984741210902,1.6851209433613406,1.638999462127689,-0.14603628503003918,3.4240352092854174,0.746481588548825,2.5315173357065532,-2.5900001525878906,97.00374826141989,33.6583086473447,0.8925178735788638,1,-1.2550001144409215,-3.639999389648441,-7.8674995899200475,-8.649999618530277,-0.7699985504150426,3,0.00573839056546821,4.230747787302309,25.56999969482422,2.3287696287199804,25.979999542236328,1.1090862431899262,23.8799991607666,0.00573839056546821
4741,2010-01-22,25.96999931335449,26.61000061035156,25.78000068664551,26.170000076293945,700700.0,-0.0065034460697529495,-1.8620784909532277,-0.32787080030643295,63.54008592592844,65.30548786499737,-1.0816241935429325,-1.4735035478982788,-5.2670692335941816,-5.819116600177029,54.977033756658656,0.8299999237060476,1.4115003681346678,1.296499443054195,-0.34337543212889443,2.9363743182372843,0.47656200546265026,2.1164368806457396,-2.3132000732421822,79.0849343211649,15.350859793651054,0.8199374375915445,1,-0.889999389648434,-2.9249992370605433,-7.572499513626095,-8.479999542236325,-0.7600002288818324,4,-0.016942573675106654,1.2077924008115233,26.13999938964844,4.230747787302309,25.56999969482422,2.3287696287199804,25.979999542236328,-0.016942573675106654
4742,2010-01-25,26.149999618530273,26.440000534057614,25.63999938964844,26.239999771118164,468900.0,0.006931086250865803,2.265299608411008,0.4499990463293136,61.98738502508732,63.46677684347066,-1.0980504184677038,-1.4788736392792075,-5.225713847907109,-6.005413475191951,54.85989474158537,0.8000011444091726,1.2290036957334713,1.3174997329711928,-0.24159365349494522,2.876593119437331,0.5379530397381238,2.097046426204262,-2.316008296203613,84.96729459547406,22.583932953125753,0.7795466932330686,1,-1.0699996948242188,-2.794999122619629,-7.489999771118164,-8.489999771118164,-1.1700000762939453,0,-0.05736137750981374,-1.8620784909532277,25.96999931335449,1.2077924008115233,26.13999938964844,4.230747787302309,25.56999969482422,-0.05736137750981374
4743,2010-01-26,26.28000068664551,26.770000457763672,25.78000068664551,26.10000038146973,451800.0,0.0049713602298915305,-1.4146344867369354,-2.0,59.833335876464815,62.107261821552385,-1.120096426591818,-1.4401342073610586,-5.229834196469216,-6.1470866208671175,54.695834654732664,0.9899997711181605,1.1036702221311003,1.2935008049011252,-0.19342842917557235,2.7804300389778227,0.5500361878627764,2.036965421939474,-2.279448807037358,77.52294942552084,18.00012857598901,0.7434646170383485,1,-1.120000839233402,-2.6900005340576207,-7.310000419616703,-8.310000419616703,-1.470001220703125,1,-0.05441401323487993,2.265299608411008,26.149999618530273,-1.8620784909532277,25.96999931335449,1.2077924008115233,26.13999938964844,-0.05441401323487993
4744,2010-01-27,27.03000068664551,27.040000915527344,26.10000038146973,26.10000038146973,462200.0,0.028538812039724304,-1.021505861506018,5.166659602424448,68.13188195156835,61.91831477067272,-1.6483880782822844,-2.0901623325905696,-5.843932508513387,-6.895734032181576,53.94231382894708,0.9400005340576136,1.01938610114966,1.9120007514953663,0.1959391160584154,3.628062386932317,1.0539699337768909,2.7700315692138417,-2.8078929207849157,99.40118392664839,38.34757498254359,0.858030817718475,1,-1.735000610351566,-3.039999961853031,-7.607500553131107,-9.060000419616703,-1.5200004577636719,2,-0.09951907013404726,-1.4146344867369354,26.28000068664551,2.265299608411008,26.149999618530273,-1.8620784909532277,25.96999931335449,-0.09951907013404726
4745,2010-01-28,26.38999938964844,27.09000015258789,26.09000015258789,27.04999923706055,574500.0,-0.023677442868629717,1.7026965724507572,-0.7096770224041609,63.26530271788815,61.54038258878479,-0.8220598897061144,-1.3658202829082633,-5.059124466820915,-6.253776884062297,53.1597767463259,1.0,0.9062106763018605,1.173999500274661,-0.5995298445053479,2.94752884505467,0.2872348278846566,2.0607641726646655,-1.8861023088211688,51.72411071561065,-10.480143657821088,0.8867646723900052,1,-1.0699996948242223,-2.139999389648441,-6.472499370574955,-8.104999542236332,-0.9200000762939524,3,-0.07313377604445237,-1.021505861506018,27.03000068664551,-1.4146344867369354,26.28000068664551,2.265299608411008,26.149999618530273,-0.07313377604445237
4746,2010-01-29,26.65999984741211,27.13999938964844,26.520000457763672,26.54999923706055,480900.0,0.010231165744913895,-6.294183645992322,-0.1666676299742743,66.52235409131654,62.6843002906349,-0.863009655481072,-1.5648337854451952,-5.215268746561268,-6.5195928944594606,52.25129203911452,0.75,0.8828880601665468,1.3479999542236314,-0.5222614883147152,3.218261396761978,0.4128692329544599,2.283130675492803,-1.8457703979735633,68.0000305175779,1.9248606642171069,0.9351307212691728,1,-1.3150005340576136,-2.190000534057617,-6.492499828338623,-8.125,-1.010000228881836,4,-0.04838705984853675,1.7026965724507572,26.38999938964844,-1.021505861506018,27.03000068664551,-1.4146344867369354,26.28000068664551,-0.04838705984853675
4747,2010-02-01,26.51000022888184,26.959999084472656,25.899999618530273,26.70000076293945,908600.0,-0.005626392325160934,1.9859258602579497,-1.7272679983354053,62.632370954640635,62.70774310991707,-0.33605090307882435,-1.2978686993266777,-4.957578486337791,-6.362406475651934,50.776383343742516,1.0599994659423828,0.880635847338457,1.081500339508061,-0.7821269445639238,2.9451276235800457,0.1496866974720703,2.0133139815440515,-1.3701629878139094,53.676488119029884,-12.005438183361832,0.931813642035992,2,-0.6450004577636754,-1.7950000762939489,-6.067499637603763,-7.69999980926514,-0.7299995422363281,0,-0.049038141576206784,-6.294183645992322,26.65999984741211,1.7026965724507572,26.38999938964844,-1.021505861506018,27.03000068664551,-0.049038141576206784
4748,2010-02-02,28.0,28.09000015258789,26.21999931335449,26.5,830700.0,0.056205196463742446,1.2261910708852408,-7.894714651408216,72.45816414926996,64.26343118801825,-1.6867613994935375,-2.6587678422840852,-6.302622446999809,-7.836482208696282,49.893128116173344,1.870000839233402,0.9589265850537956,2.40300006866455,0.2555697448762899,4.55043039245281,1.3292849067704218,3.4767152305586784,-2.580140058130798,95.89040499359427,25.15324528348087,1.0737151618941292,2,-1.2699995040893555,-2.614999771118164,-7.362499713897705,-8.994999885559082,-2.5,1,-0.10785715920584538,1.9859258602579497,26.51000022888184,-6.294183645992322,26.65999984741211,1.7026965724507572,26.38999938964844,-0.10785715920584538
4749,2010-02-03,28.649999618530273,28.65999984741211,27.3799991607666,27.76000022888184,1426000.0,0.023214272090366972,1.8131887940105051,0.5933329264322893,74.154581804729,65.83616249965479,-2.071788027337327,-3.192874300514511,-6.774235633452914,-8.466297058817403,48.91800421575331,1.2800006866455078,1.1922460175771796,2.875499725341797,0.3478382499633703,5.403161200720223,1.6116689876525854,4.139330463031008,-2.80291724294608,99.63767289664727,26.261917860236622,1.263830737689213,2,-1.5,-2.7849998474121094,-7.839999675750732,-9.53499984741211,-3.95999908447266,2,-0.13403142072310004,1.2261910708852408,28.0,1.9859258602579497,26.51000022888184,-6.294183645992322,26.65999984741211,-0.13403142072310004
4750,2010-02-04,25.6299991607666,28.60000038146973,25.59000015258789,28.3799991607666,1082700.0,-0.10541013954535594,-1.1272101333527462,-3.0898897594596106,54.48091365857423,64.82958780328211,0.9702982369238136,-0.1066725537945743,-3.6004934755848446,-5.441711672117805,47.00416083533613,3.059999465942383,1.15520634371817,-0.19000072479247976,-2.670051596075428,2.2900501464904686,-1.430026160433954,1.0500247108489944,3.030000686645508,1.302899418724574,-71.20848107573964,1.2400254356414742,2,1.4950008392333984,0.47500038146972656,-3.9549989700317383,-5.82499885559082,-0.8499984741210902,3,-0.00468197174459728,1.8131887940105051,28.649999618530273,1.2261910708852408,28.0,1.9859258602579497,26.51000022888184,-0.00468197174459728
4751,2010-02-05,25.729999542236328,26.29999923706055,25.059999465942386,25.75,720400.0,0.0039016927328971995,1.2142874172771752,0.007272893732244318,58.70178675274075,64.46452132857694,0.9305287501364425,-0.12154444981065637,-3.5462889005574674,-5.5286751809883015,45.330228290301164,1.239999771118164,1.1811681421444895,-0.1480003356933608,-2.55823806768403,2.2622373962973086,-1.3531192016886955,1.057118530301974,2.9300003051757812,18.61111125828298,-58.77491505633948,1.2051188659953342,2,1.130000114440918,0.375,-3.8999991416931152,-5.924999237060547,-0.9699993133544886,4,-0.010104944947824213,-1.1272101333527462,25.6299991607666,1.8131887940105051,28.649999618530273,1.2261910708852408,28.0,-0.010104944947824213
4752,2010-02-08,25.770000457763672,26.38999938964844,25.649999618530273,25.84000015258789,432600.0,0.0015546411286049278,-3.774170922291292,3.499904634751097,48.77480164250025,63.23579530258087,0.9286095634955842,-0.054054557133945025,-3.4310197045294153,-5.553358226846598,43.788025566249075,0.7399997711181676,1.1519621560320132,-0.17799940109252788,-2.482846511895165,2.126847709710109,-1.3304229564938446,0.9744241543087888,2.8299999237060582,19.72224768296894,-52.5393967826799,1.1524235554013182,2,1.0899991989135742,0.33499908447265625,-3.7825002670288086,-5.885000228881836,-1.1900005340576207,0,-0.004656609899176267,1.2142874172771752,25.729999542236328,-1.1272101333527462,25.6299991607666,1.8131887940105051,28.649999618530273,-0.004656609899176267
4753,2010-02-09,26.26000022888184,26.729999542236328,25.79999923706055,26.149999618530273,440100.0,0.01901434856088824,-1.2962931566330993,-1.571444141689424,53.98844081036488,61.66430184244715,0.4866509149464022,-0.45557444238877665,-3.7465380656842022,-6.0274303597100065,42.172109417551916,0.9599990844726562,1.1242189224467083,0.24100036621094034,-2.0069171187329857,2.4889178511548664,-0.8829583762610227,1.3649591086829034,2.1984001159667983,33.33335099396698,-36.00251585178264,1.1239587424719626,2,0.5999994277954066,-0.15500068664551137,-4.030000209808353,-6.2650003433227575,-1.5699996948242259,1,-0.01827873336072572,-3.774170922291292,25.770000457763672,1.2142874172771752,25.729999542236328,-1.1272101333527462,25.6299991607666,-0.01827873336072572
4754,2010-02-10,26.56999969482422,26.84000015258789,25.76000022888184,26.25,346500.0,0.011805006216314862,1.5116259470200943,2.9090719933415623,52.562575333422124,60.47510991083982,0.1168235227683283,-0.6359356883765059,-3.8667969918102116,-6.3208152257764425,40.4765745110377,1.0799999237060511,1.109643681732745,0.44799985885619975,-1.6951273629035768,2.5911270806159763,-0.6235637520236885,1.519563469736088,1.7524646148681704,42.655362665545866,-22.22313231846738,1.0715636108798874,2,0.28999996185302734,-0.4650001525878906,-4.222499847412109,-6.574999809265137,-2.799999237060547,2,-0.04027097128769075,-1.2962931566330993,26.26000022888184,-3.774170922291292,25.770000457763672,1.2142874172771752,25.729999542236328,-0.04027097128769075
4755,2010-02-11,27.76000022888184,27.76000022888184,25.940000534057614,26.3700008392334,827000.0,0.044787374773264776,1.6187057467478974,4.343752235176322,59.51115950536251,59.69608829017826,-0.9592845342431886,-1.6664354904158536,-4.857698903839061,-7.483599928451138,39.264713908433194,1.8199996948242259,1.139690275689432,1.4825003623962445,-0.6622301851897774,3.6272309099822664,0.41013508860323356,2.5548656361892554,0.43196548706054827,100.0,35.393457901968205,1.0723652737930116,2,-0.9000005722045934,-1.6550006866455114,-5.195000648498539,-7.645000457763675,-3.3999996185302805,3,-0.11059076619279562,1.5116259470200943,26.56999969482422,-1.2962931566330993,26.26000022888184,-3.774170922291292,25.770000457763672,-0.11059076619279562
4756,2010-02-12,29.270000457763672,29.28000068664551,27.420000076293945,27.420000076293945,868700.0,0.05439482047665156,-1.0108110560213992,1.3309361106537096,64.5251387222722,59.9063958199151,-2.3022252913001786,-2.9620746931810125,-6.165969572187798,-8.962596605647846,38.213954017687676,1.860000610351566,1.084369605737038,2.760000610351561,0.37690177550178205,5.14309944520134,1.5684511929266733,3.951550027776449,-4.2100009918212855,99.72451168211276,36.13638956591788,1.1915494174248893,2,-2.100000381469723,-2.855000495910641,-6.562500476837158,-9.155000686645508,-3.5500011444091832,4,-0.15339937481713362,1.6187057467478974,27.76000022888184,1.5116259470200943,26.56999969482422,-1.2962931566330993,26.26000022888184,-0.15339937481713362
4757,2010-02-16,28.739999771118164,29.34000015258789,28.60000038146973,29.28000068664551,452900.0,-0.018107300251337333,1.242424067277393,-0.2918923265833845,61.04128535399798,58.637853731551544,-1.5898198792243363,-2.160053523364958,-5.447522037438709,-8.397174312167273,38.792557819877885,0.7399997711181605,1.0998923777798666,1.9869998931884751,-0.2538188491224993,4.22781863549945,0.8665905220329861,3.107409264343964,-3.5956002807617153,83.2402124509377,20.530130945500403,1.1204093711554879,2,-1.5399999618530273,-2.2950000762939453,-5.894999980926514,-8.625,-3.3400001525878906,1,-0.1384829357666163,-1.0108110560213992,29.270000457763672,1.6187057467478974,27.76000022888184,1.5116259470200943,26.56999969482422,-0.1384829357666163
4758,2010-02-17,30.459999084472656,30.51000022888184,28.65999984741211,28.989999771118164,1062100.0,0.05984687985568393,1.356685979058056,-2.722216335353689,64.16184015161765,57.52754910342806,-3.2678173982913385,-3.7178287044602385,-6.945853567979022,-10.068037612826295,38.72230970142439,1.8500003814697301,1.1177275679165213,3.482999229431151,0.7303232176050649,6.235675241257237,2.1066612235181097,4.859337235344192,-5.147775567626951,98.94734432822773,39.189794305973074,1.3763380059130428,2,-2.6749992370605433,-3.4299993515014613,-7.4549994468688965,-10.344999313354492,-3.89999961853027,2,-0.19304003077807064,1.242424067277393,28.739999771118164,-1.0108110560213992,29.270000457763672,1.6187057467478974,27.76000022888184,-0.19304003077807064
4759,2010-02-18,26.65999984741211,30.479999542236328,25.65999984741211,30.28000068664551,3919000.0,-0.12475375414563428,1.398010663126525,-2.4625867552092076,50.88408791640341,57.127901798742414,0.24609414111056793,0.17709745569855784,-2.974088686665741,-6.236508547567929,37.63548857142778,4.819999694824219,1.1010912660769527,-0.37150001525878906,-3.0490186765037564,2.3060186459861782,-1.7102593458812727,0.9672593153636946,-1.0359097278442349,20.618555079308322,-38.49640229458392,1.3387593306224832,2,1.1250000000000036,0.3699998855590856,-3.4300003051757812,-6.545000076293945,-0.43000030517578125,3,-0.07389344803562414,1.356685979058056,30.459999084472656,1.242424067277393,28.739999771118164,-1.0108110560213992,29.270000457763672,-0.07389344803562414
4760,2010-02-19,26.290000915527344,27.040000915527344,26.07999992370605,26.65999984741211,805700.0,-0.013878429632499856,-1.4303794412199162,0.10220962599641809,48.79635992974205,56.02729881840923,0.8041218466302311,0.589114527729766,-2.430180677131485,-5.830424332328075,36.29750780647025,0.9600009918212926,0.843991694565073,-0.7489990234374986,-3.4168259306914486,1.9188278838164514,-2.082912477064472,0.5849144301894746,-0.6300010681152344,12.989711722957034,-43.14238456743623,1.3339134536269748,2,1.789999008178711,0.7399988174438512,-3.0600013732910156,-6.17500114440918,0.5099983215332067,4,-0.0958539509321703,1.398010663126525,26.65999984741211,1.356685979058056,30.459999084472656,1.242424067277393,28.739999771118164,-0.0958539509321703
4761,2010-02-22,25.53000068664551,26.45000076293945,25.40999984741211,26.31999969482422,905000.0,-0.02890833786289304,-1.0194179072140253,2.135138618250792,46.93366842831841,55.82272846127792,1.7128983299507183,1.3854961235002428,-1.4918456594791074,-5.039030539989703,34.442652374755184,1.0400009155273402,0.4644060287757945,-1.4869993209838839,-4.198837439112527,1.2248387971447592,-2.8429183800482036,-0.13108026191956412,4.979999542236328,2.3529574560310107,-51.855364696364894,1.3559190590643209,2,2.4299993515014613,1.4999990463256836,-2.3000011444091832,-5.415000915527347,1.4099998474121023,0,-0.045828438888603995,-1.4303794412199162,26.290000915527344,1.398010663126525,26.65999984741211,1.356685979058056,30.459999084472656,-0.045828438888603995
4762,2010-02-23,24.649999618530273,25.8799991607666,24.309999465942386,25.63999938964844,1225900.0,-0.034469292771134086,1.1360550043272133,1.253165840550293,39.102146393777254,54.16869574832373,2.701400925364794,2.263405026206943,-0.441992872915673,-4.121257341754628,32.756406302928795,1.5699996948242152,0.46162845537457997,-2.2920003890991225,-5.181921698071182,0.5979209198729372,-3.736961043585154,-0.8470397346130909,5.75800060272217,5.483872754020295,-41.65699116976832,1.4449606544860298,2,2.7600002288818395,2.3800001144409215,-1.4200000762939453,-4.534999847412109,1.8400001525878906,1,0.04340769620214746,-1.0194179072140253,25.53000068664551,-1.4303794412199162,26.290000915527344,1.398010663126525,26.65999984741211,0.04340769620214746
4763,2010-02-24,24.85000038146973,25.020000457763672,24.479999542236328,24.6200008392334,558800.0,0.008113621340144261,-1.117641778987838,-0.23232282364727805,37.2654197994523,52.46901180010486,2.548343690661298,2.056201767165323,-0.45857882289287843,-4.276510676767398,30.748440030505474,0.5400009155273438,0.4067061590536625,-2.020499610900874,-5.04691972500374,1.0059205032019918,-3.533709667952305,-0.5072895538494429,5.314079809570313,8.75204066207564,-30.436839225936826,1.5132100570514324,2,2.559999465942383,2.179999351501465,-1.6875004768371618,-4.735000610351566,1.729999542236321,2,0.02213276573913725,1.1360550043272133,24.649999618530273,-1.0194179072140253,25.53000068664551,-1.4303794412199162,26.290000915527344,0.02213276573913725
4764,2010-02-25,24.34000015258789,24.53000068664551,24.01000022888184,24.479999542236328,613600.0,-0.02052314772848607,3.3333068425652375,-0.6086942099414432,44.80258329663878,50.83472555469112,3.027082738289419,2.4815724382615336,0.22592165393448127,-3.7154924420683173,28.561832532269126,0.8400001525878906,0.4671461132628707,-2.3959998130798326,-5.624898034242342,0.8328984080826771,-4.010448923661087,-0.7815507024985777,5.589916809448244,10.89108412286837,-31.72319887553445,1.6144491105812555,2,2.920000076293949,2.920000076293949,-0.8300004005432129,-3.8400001525878906,2.559999465942383,3,0.09120785946743148,-1.117641778987838,24.85000038146973,1.1360550043272133,24.649999618530273,-1.0194179072140253,25.53000068664551,0.09120785946743148
4765,2010-02-26,24.459999084472656,24.70000076293945,24.03000068664551,24.34000015258789,512600.0,0.004930112207579773,1.2333250681874564,-0.8571389645776567,44.89139007810462,48.653197927561386,2.670592477495042,2.328976963764333,0.2663948067983526,-3.7811819193957916,26.17615135721084,0.6700000762939382,0.4397352732835387,-2.17950086593628,-5.563571638997747,1.2045699071251867,-3.8715362524670134,-0.48746547940554663,5.11472287357422,18.442572012166288,-26.084018399274207,1.692035386530734,2,2.8000011444091832,2.8000011444091832,-0.9499993324279785,-3.9599990844726562,2.180000305175785,4,0.07236306312404062,3.3333068425652375,24.34000015258789,-1.117641778987838,24.85000038146973,1.1360550043272133,24.649999618530273,0.07236306312404062
4766,2010-03-01,25.3700008392334,25.63999938964844,24.0,24.53000068664551,624500.0,0.037203670843079406,1.3768154401561195,7.000063578853644,48.49624216499253,47.259304239894114,1.284250514340897,1.3885691689318733,-0.4908513861516397,-4.62751845126974,23.473062377091,1.639999389648441,0.4256994962876206,-1.2049991607666009,-4.636270035088778,2.226271713555576,-2.920634597927691,0.5106362763944894,3.870837815063574,72.87241759590772,24.16691806486007,1.7156354371610887,3,1.8849992752075195,1.8849992752075195,-1.6775012016296387,-4.705001354217533,0.9399986267089879,0,0.05636572134501994,1.2333250681874564,24.459999084472656,3.3333068425652375,24.34000015258789,-1.117641778987838,24.85000038146973,0.05636572134501994
4767,2010-03-02,25.209999084472656,25.6299991607666,24.8700008392334,25.38999938964844,687300.0,-0.0063067303692520005,1.303025749212496,-0.21428603866467968,45.952193943044534,45.236010216719315,0.9955565872694407,1.5243380700799563,-0.19485709526246708,-4.413396479144339,21.846125028601666,0.7599983215332031,0.22503979578828393,-1.300000858306884,-4.78528409808397,2.185282381470202,-3.0426424781954253,0.4426407615816572,3.611572477480557,73.78045943858784,22.174989963665205,1.7426416198885428,3,2.030000686645508,2.0450010299682617,-1.1474990844726562,-4.2249989509582555,0.8200016021728551,1,0.06862362207107342,1.3768154401561195,25.3700008392334,1.2333250681874564,24.459999084472656,3.3333068425652375,24.34000015258789,0.06862362207107342
4768,2010-03-03,24.979999542236328,25.40999984741211,24.75,25.31999969482422,640300.0,-0.009123345917850134,1.538458716942376,1.8888865341414454,43.83242918026645,44.45249257937077,0.4095380528032244,1.5984389620303787,0.17545720400173792,-4.126871305053818,19.249852176835425,0.6599998474121094,-0.20518494360672435,-1.3790003776550286,-4.8541445218487596,2.0961437665387024,-3.1165724497518923,0.3585716944418351,3.4558462947606294,59.75609188771747,6.728567343142252,1.7375720720968648,3,0.5400009155273438,2.27500057220459,-0.7624993324279785,-3.919999122619629,0.8000011444091832,2,0.060448368957281895,1.303025749212496,25.209999084472656,1.3768154401561195,25.3700008392334,1.2333250681874564,24.459999084472656,0.060448368957281895
4769,2010-03-04,24.809999465942386,24.989999771118164,24.31999969482422,24.95000076293945,572200.0,-0.0068054475343966025,5.090928794985391,0.41176833578294536,37.573714910095916,43.20553202163231,0.323542272683774,1.5452301999830453,0.4621887805005649,-3.8943733958243705,16.25275330486213,0.6700000762939453,-0.5969555645813713,-1.357000446319578,-4.721753354662692,2.007752462023536,-3.039376900491135,0.32537600785197895,3.2709787040948157,49.39022971929411,2.2092147180335715,1.6823764541715567,3,0.4150009155273402,2.4450006484985316,-0.43499946594238637,-3.6699991226196325,0.75,3,0.07134222071199203,1.538458716942376,24.979999542236328,1.303025749212496,25.209999084472656,1.3768154401561195,25.3700008392334,0.07134222071199203
4770,2010-03-05,25.51000022888184,25.59000015258789,24.88999938964844,24.88999938964844,693000.0,0.02821446102408709,-1.2580639207036146,-4.428536395962133,33.001812325572956,41.657548010216146,-0.5573483132232298,0.8809449788676105,-0.12794816845609702,-4.5276503906225045,15.59397409985005,0.7800006866455043,-1.2081175468862853,-0.6509997367858844,-4.02020951223421,2.7182100386624413,-2.3356046245100472,1.0336051509382784,2.2444996875523877,92.07321895440042,49.40959638430853,1.6846048877241633,3,-0.5700006484985387,1.7449998855590785,-0.8674998283386266,-3.3299999237060582,-0.12000083923339844,4,0.054488411492631394,5.090928794985391,24.809999465942386,1.538458716942376,24.979999542236328,1.303025749212496,25.209999084472656,0.054488411492631394
4771,2010-03-08,25.46999931335449,25.93000030517578,25.3700008392334,25.3799991607666,359800.0,-0.0015680484189907196,-9.182105080631178,0.14516133994135877,34.53169644258847,41.149720237861835,-0.5886572574059272,0.9491310447737789,0.00534129558218055,-4.427985466389419,15.584053103902217,0.5599994659423828,-1.3771073245576773,-0.6780006408691435,-4.056206937199445,2.7002056554611578,-2.367103789034296,1.011102507296009,1.9841406097649994,71.42852065622223,32.49729041723726,1.6891031481651513,3,-0.504999160766598,1.7850008010864293,-0.6849994659423793,-2.9049987792968714,0.9200000762939524,0,0.04593639999356003,-1.2580639207036146,25.51000022888184,5.090928794985391,24.809999465942386,1.538458716942376,24.979999542236328,0.04593639999356003
4772,2010-03-09,25.649999618530273,25.76000022888184,24.8700008392334,25.270000457763672,412700.0,0.0070671499814845,1.9666627460080575,4.222205738990545,23.366572158257938,39.60540383328468,-0.6837989046985804,0.8007336549139552,-0.09186246162916234,-4.546829024207437,15.349719021685521,0.889999389648441,-1.488235230500802,-0.49200029373168874,-3.8734580971569947,2.8894575096936173,-2.1827291954443417,1.1987286079809643,1.527809110739657,82.60865959644784,49.151192002173154,1.6907289017126523,3,-0.6849994659423828,1.6050004959106445,-0.7425003051757812,-3.059999465942383,0.5599994659423828,1,0.025730988585875414,-9.182105080631178,25.46999931335449,-1.2580639207036146,25.51000022888184,5.090928794985391,24.809999465942386,0.025730988585875414
4773,2010-03-10,25.78000068664551,26.57999992370605,25.31999969482422,25.57999992370605,558100.0,0.005068267838153062,-2.499994701818326,0.5263189595892351,41.791062302971355,39.270790389543855,-0.7465096959953392,0.6671326636432333,-0.14326404113542068,-4.617330286502405,15.032675105465037,1.2600002288818324,-1.5086461173020744,-0.3379992485046337,-3.722742713843747,3.0467442168344796,-2.0303709811741903,1.354372484164923,1.143583344282824,64.6018072548448,28.300850284422708,1.692371732669557,3,-0.490000724792484,1.4749994277954066,-0.490000724792484,-3.1900005340576207,0.6199989318847621,2,0.009697439617583292,1.9666627460080575,25.649999618530273,-9.182105080631178,25.46999931335449,-1.2580639207036146,25.51000022888184,0.009697439617583292
4774,2010-03-11,25.5,25.8700008392334,25.32999992370605,25.70000076293945,431300.0,-0.010861159006506749,1.000000000000013,-0.9999999999999467,42.50474664875381,39.00560778628266,-0.3181116689900776,0.9094916253440459,0.17501758443874138,-4.279332956015033,14.604655488234537,0.5400009155273473,-1.318969479190013,-0.564499950408937,-3.952984931511363,2.823985030693489,-2.2587424409601518,1.1297425401422778,1.1896973084540683,36.84207591028549,-2.308141465902935,1.6942424905512132,3,-0.21000003814697266,1.755000114440918,0.5575003623962402,-2.434999465942383,0.030000686645511365,3,0.010980419084137605,-2.499994701818326,25.78000068664551,1.9666627460080575,25.649999618530273,-9.182105080631178,25.46999931335449,0.010980419084137605
4775,2010-03-12,24.690000534057614,25.729999542236328,24.54999923706055,25.65999984741211,917300.0,-0.031764684938917154,1.1261291603016643,4.8499780655745,42.10527259272853,38.2955000560311,0.5899880798576511,1.5575586067484046,1.0137078350114344,-3.410827672479261,13.19478571208311,1.1800003051757777,-1.1261842293645543,-1.2209994316101103,-4.563925262105947,2.1219263988857264,-2.8924623468580286,0.4504634836378081,1.8899993896484375,6.896613282846227,-35.38356991358432,1.6714629152479177,3,0.7599992752075231,2.5649995803833043,1.8174991607666051,-1.340000152587887,0.4599990844726598,4,0.03523689400835317,1.000000000000013,25.5,-2.499994701818326,25.78000068664551,1.9666627460080575,25.649999618530273,0.03523689400835317
4776,2010-03-15,24.78000068664551,24.940000534057614,24.45000076293945,24.57999992370605,388900.0,0.0036452065873286976,-1.1304380276316988,-0.20618649950153933,51.43488834657951,38.90468832309055,0.4553835746294226,1.1741299590632401,0.9440420801934444,-3.4394483022565225,10.783343795957451,0.48999977111816406,-1.040128546131097,-0.9064992904663036,-3.8825527502984265,2.0695541693658193,-2.394526020382365,0.5815274394497578,1.593599243164057,15.492960268927641,-30.142884173779628,1.4880267299160606,3,0.6699991226196254,2.4749994277954066,1.8349990844726527,-1.4300003051757848,-0.3500003814697301,0,0.02461657328894562,1.1261291603016643,24.690000534057614,1.000000000000013,25.5,-2.499994701818326,25.78000068664551,0.02461657328894562
4777,2010-03-16,24.76000022888184,25.13999938964844,24.6200008392334,24.93000030517578,309200.0,-0.0008071209527629186,-1.311110545969354,-0.8499971389879167,48.96551693898598,39.47503140739271,0.45241516119579117,0.928263182402091,1.0026169984911562,-3.3490989169982583,8.207694941679584,0.5199985504150426,-0.9570777032470517,-0.7274997711181612,-3.35579793587533,1.9007983936390076,-2.0416488534967456,0.5866493112604232,1.4237117065429636,14.553971271557636,-34.270736985216494,1.3141490823785844,3,0.6899995803832972,2.4949998855590785,1.7224993705749476,-1.409999847412113,-0.20000076293945312,1,0.06583195257265206,-1.1304380276316988,24.78000068664551,1.1261291603016643,24.690000534057614,1.000000000000013,25.5,0.06583195257265206
4778,2010-03-17,24.57999992370605,25.059999465942386,24.54999923706055,24.84000015258789,271000.0,-0.0072698022419976915,-2.1874854714406484,1.5294124246878649,52.98506719123411,41.18740388307474,0.6366601783397634,0.6800274942064668,1.2053884391406875,-3.096527439755821,4.872400089688023,0.5100002288818359,-0.9988103120720311,-0.6135001182556188,-1.8431220661879557,0.6161218296767181,-1.2283110922217872,0.0013108557105496743,1.4290150568847686,9.154869984647164,-42.63125168745114,0.6148109739661681,3,0.9350004196166992,2.675000190734867,1.902499675750736,-1.2299995422363246,0.19000053405762074,2,0.06631404254784234,-1.311110545969354,24.76000022888184,-1.1304380276316988,24.78000068664551,1.1261291603016643,24.690000534057614,0.06631404254784234
4779,2010-03-18,24.690000534057614,24.940000534057614,24.21999931335449,24.54999923706055,315500.0,0.004475207920789037,1.249999254943475,-0.5384660528921635,52.86784287854011,43.39474061118219,0.5675294276275942,0.4372924193034038,1.1047548101813653,-3.1344965137776626,4.347672288016082,0.720001220703125,-0.988328635481249,-0.4049995422363324,-1.440242036159809,0.6302429516871442,-0.9226207891980707,0.11262170472540589,1.1582932480859398,31.12590393785321,-23.85026996115888,0.5176212469617376,3,0.7099990844726562,2.5649995803833043,1.7924990653991735,-1.340000152587887,0.149999618530277,3,0.06925877065550767,-2.1874854714406484,24.57999992370605,-1.311110545969354,24.76000022888184,-1.1304380276316988,24.78000068664551,0.06925877065550767
4780,2010-03-19,23.770000457763672,24.86000061035156,23.770000457763672,24.6299991607666,985400.0,-0.03726205169679464,-1.534887898741805,-6.142790970150582,30.0995283352337,42.90227748814278,1.3575110189010928,1.2214445167495036,2.0358749579177413,-2.138301458717361,3.932165429784785,1.090000152587887,-0.9501660882862915,-1.1989995956420891,-2.2352661960474087,-0.16273299523676954,-1.717132895844749,-0.6808662954394293,1.9304298218083957,0.0,-50.534923758058056,0.518133300202659,3,1.4049997329711914,3.369999885559082,2.7124991416931152,-0.4200000762939453,0.6599998474121094,4,0.07404291943574592,1.249999254943475,24.690000534057614,-2.1874854714406484,24.57999992370605,-1.311110545969354,24.76000022888184,0.07404291943574592
4781,2010-03-22,24.36000061035156,24.56999969482422,23.420000076293945,23.76000022888184,513500.0,0.02482120913864705,1.2549044173883124,-0.6976759143643446,40.449465171421195,44.80037671182758,0.6632467133040336,0.5684408858842502,1.4689156777443024,-2.646305542997581,4.112269843360675,1.1499996185302734,-0.7980035973260016,-0.5504994392395055,-1.5855172444275993,0.4845183659485883,-1.0680083418335542,-0.032990536645456814,1.1473866870396705,54.6512156580075,6.765191002487882,0.5175089025940476,3,0.639999389648441,2.6049995422363317,2.122498989105228,-1.0100002288818324,0.2600002288818395,0,0.032430171936983054,-1.534887898741805,23.770000457763672,1.249999254943475,24.690000534057614,-2.1874854714406484,24.57999992370605,0.032430171936983054
4782,2010-03-23,25.71999931335449,25.809999465942386,24.440000534057614,24.440000534057614,726100.0,0.05582917360129347,-1.1406253725293962,2.1333299424935004,56.630817879433025,46.44923844254555,-0.7663703476189276,-0.7455085970445872,0.1546837511094985,-3.9109369540080827,4.008483456679611,1.4499988555908274,-0.6091286125579529,0.7559992790222125,-0.3316033416287105,1.8436018996731356,0.21219796869674923,1.2998005893476758,-2.2999992370605433,96.23430227732668,47.79051907769953,0.5438013103254623,3,-1.0749988555908168,1.245000839233402,1.0725007057190012,-2.0199985504150355,1.2800006866455114,1,-0.05015548377207413,1.2549044173883124,24.36000061035156,-1.534887898741805,23.770000457763672,1.249999254943475,24.690000534057614,-0.05015548377207413
4783,2010-03-24,25.399999618530273,25.899999618530273,25.399999618530273,25.65999984741211,495400.0,-0.012441668093593705,-2.8461504603308514,-0.20312537252938512,55.14834037465226,47.8540821898676,-0.5654003232998441,-0.4028457641640131,0.5025236088948759,-3.485924246501579,3.926047878152815,0.5,-0.45001169803592944,0.4084996223449693,-0.6946682749448705,1.511667519634809,-0.14308432629994883,0.9600835709898874,-1.9799995422363281,79.83870595600484,30.212804528019475,0.5515839486449193,3,-0.7399997711181641,1.5650005340576172,1.4225001335144043,-1.5899991989135742,0.13000106811523793,2,-0.033070872645804106,-1.1406253725293962,25.71999931335449,1.2549044173883124,24.36000061035156,-1.534887898741805,23.770000457763672,-0.033070872645804106
4784,2010-03-25,26.559999465942386,27.68000030517578,25.68000030517578,25.68000030517578,878900.0,0.04566928601706932,-3.545458880341936,-3.384609177273241,58.4814121399765,49.67365325067293,-1.7424656719946618,-1.4630105632838166,-0.6049442606268869,-4.528309462973109,3.9856240483778063,2.280000686645508,-0.17381305598537367,1.457499504089359,0.19508987097060526,2.719909137208113,0.8262946875299804,2.0887043206487377,-3.040799407958989,73.70890190005053,28.235656504216635,0.6312048165593775,3,-1.009999275207523,0.39000034332275035,0.8475003242492676,-2.0399990081787145,0.9200000762939418,3,-0.06739454232572606,-2.8461504603308514,25.399999618530273,-1.1406253725293962,25.71999931335449,1.2549044173883124,24.36000061035156,-0.06739454232572606
4785,2010-03-26,26.229999542236328,27.04999923706055,25.93000030517578,26.71999931335449,355000.0,-0.012424696172498528,-1.0550472200786454,-0.5568184527486374,55.864197985098556,50.16579876606393,-1.3086640900335489,-1.047303414905656,-0.2296771806675082,-4.072797535120095,4.184143142231085,1.1199989318847692,-0.154073761945142,1.0389995574951172,-0.28063147018790957,2.358630585178144,0.37918404365360203,1.6988150713366323,-2.461151469421388,65.96242523395242,22.790336441321784,0.6598155138415139,3,-0.6799993515014648,-0.6799993515014648,1.1775002479553258,-1.7099990844726562,1.6100006103515625,4,-0.05299273404142535,-3.545458880341936,26.559999465942386,-2.8461504603308514,25.399999618530273,-1.1406253725293962,25.71999931335449,-0.05299273404142535
4786,2010-03-29,26.79999923706055,26.85000038146973,26.26000022888184,26.31999969482422,362000.0,0.02173083129133846,1.0344768619609863,-0.9795913600959267,58.36971963644328,51.210710176892526,-1.7455578880723124,-1.5859929113073896,-0.7458858640030712,-4.507746675146798,4.833923437312539,0.620000839233402,-0.10469644348923168,1.5374993324279806,0.03477435139284424,3.040224313463117,0.7861368419104124,2.288861822945549,-2.7964820303039595,72.83947128763127,33.22424632926292,0.7513624905175679,3,-1.2499990463256871,-1.2499990463256871,0.7550005912780726,-2.2799987792968786,0.06000137329100852,0,-0.08843279848334473,-1.0550472200786454,26.229999542236328,-3.545458880341936,26.559999465942386,-2.8461504603308514,25.399999618530273,-0.08843279848334473
4787,2010-03-30,26.940000534057614,27.229999542236328,26.63999938964844,26.75,388300.0,0.005223929141142003,-1.878037207095339,0.39583482345086346,58.430230140428456,51.815728282358556,-1.7252328292667727,-1.6756530688196989,-0.805504152353965,-4.519613526627456,5.6113618028676395,0.5900001525878871,0.019177637632257216,1.5910005569457972,-0.08784447372598336,3.269845587617578,0.7515780416099069,2.4304230722816875,-2.7158943413958703,67.543879462295,29.805022655403675,0.8394225153358911,3,-1.3900003433227504,-1.3900003433227504,0.5549993515014684,-2.4200000762939418,-1.5200004577636683,1,-0.08611728466342328,1.0344768619609863,26.79999923706055,-1.0550472200786454,26.229999542236328,-3.545458880341936,26.559999465942386,-0.08611728466342328
4788,2010-03-31,26.489999771118164,27.190000534057614,26.38999938964844,26.770000457763672,409300.0,-0.01670381418035083,-2.333328035158707,-1.4736836821764066,57.02127383272312,52.27722061060112,-1.0904821723792963,-1.1665354620850152,-0.3463917520486923,-3.9282641015559285,6.431093547863257,0.8000011444091726,0.07554645864502163,1.0654997825622559,-0.6780409102281766,2.8090404753526883,0.19372943616703964,1.937270128957472,-2.058539931705578,40.49997329711914,2.5383068191783167,0.8717703463952159,3,-0.9399995803833008,-0.9399995803833008,0.7300000190734899,-1.9699993133544922,-2.909999847412113,2,0.019252556938029297,-1.878037207095339,26.940000534057614,1.0344768619609863,26.79999923706055,-1.0550472200786454,26.229999542236328,0.019252556938029297
4789,2010-04-01,26.57999992370605,27.20000076293945,26.20000076293945,26.59000015258789,267600.0,0.0033975142833340133,-1.5974074872244317,0.03571501556530175,64.92890081307868,56.14715088591723,-0.9881014214232451,-1.1775038331460657,-0.4128290526787417,-3.8818231095757305,6.967355047435572,1.0,0.1583732433425169,1.0669999122619593,-0.7242426042782917,2.8582424288022104,0.17137865399183383,1.9626211705320848,-1.953627656347674,49.99999999999973,7.773846508176817,0.8956212582701248,4,-1.0299997329711879,-1.0299997329711879,0.6399998664856028,-2.0599994659423793,-1.9300003051757777,3,-0.03950335741438704,-2.333328035158707,26.489999771118164,-1.878037207095339,26.940000534057614,1.0344768619609863,26.79999923706055,-0.03950335741438704
4790,2010-04-05,26.899999618530273,26.899999618530273,26.32999992370605,26.60000038146973,170300.0,0.012039115716431015,2.8000076294139578,-29.999237077997762,66.1585250615672,59.003713095933456,-0.9134815765709767,-1.4630397275843734,-0.7234372613575246,-4.065808151894132,7.642415067518224,0.5699996948242223,0.2537862985252133,1.3174996376037598,-0.5780777816175018,3.2130770568250213,0.369710927993129,2.2652883472143905,-2.0904096689028506,67.96113448490426,21.430015456641847,0.94778870961063,4,-0.8399991989135742,-1.3499994277954102,0.36000061035156605,-2.3799991607666016,-1.3799991607666016,0,0.021561335759518574,-1.5974074872244317,26.57999992370605,-2.333328035158707,26.489999771118164,-1.878037207095339,26.940000534057614,0.021561335759518574
4791,2010-04-06,26.63999938964844,26.85000038146973,26.36000061035156,26.690000534057614,394300.0,-0.009665436154977836,1.6486414038053971,-0.16667090522994155,63.82352091449499,59.80290232205145,-0.33084356125782577,-1.1709257317551938,-0.45139269055963993,-3.669445301339536,8.089443437026555,0.5399990081787145,0.348463564089208,0.9989994049072308,-0.9533254663307709,2.9513242761452325,0.022836969288231757,1.97516184052623,-1.6581848186881167,42.71836390032942,-7.533057874446676,0.9761624356190005,4,-0.09999942779541371,-1.0899991989135778,0.6200008392333984,-2.119998931884769,1.100000381469723,1,0.04504507471594521,2.8000076294139578,26.899999618530273,-1.5974074872244317,26.57999992370605,-2.333328035158707,26.489999771118164,0.04504507471594521
4792,2010-04-07,26.309999465942386,26.959999084472656,25.920000076293945,26.65999984741211,332000.0,-0.012387384807309054,1.189474233696667,6.999847415602678,62.44603850593426,60.61375766997167,0.10241968718404593,-0.8315806188687667,-0.11873756027985038,-3.2055333651699662,8.800269220325745,1.039999008178711,0.637481255605735,0.6359994888305707,-1.3391443826017202,2.6111433602628615,-0.351572446885573,1.6235714245467143,-1.1662937509291353,30.468685971607705,-23.949226717019364,0.9875719357161454,4,0.3700008392333949,-0.7599992752075231,0.9450006484985316,-1.6649990081787145,2.100000381469723,2,0.020904642933236683,1.6486414038053971,26.63999938964844,2.8000076294139578,26.899999618530273,-1.5974074872244317,26.57999992370605,0.020904642933236683
4793,2010-04-08,26.03000068664551,26.309999465942386,25.54999923706055,26.149999618530273,534100.0,-0.010642295134187574,2.454557276991179,0.342853717418427,59.41011484276434,60.716946859170314,0.5377301803112253,-0.5606362661181521,0.1565265957430384,-2.842187779064691,8.771454049352378,0.7600002288818359,0.8533544590353905,0.3435007095336964,-1.6376230327603416,2.3246244518277344,-0.6470611616133226,1.3340625806807154,-0.7341172962225073,29.090970041938636,-27.105287340910547,0.9905618711470183,4,0.35999870300292613,-0.4800004959106481,1.2174992561340297,-1.0350008010864293,1.340000152587887,3,-0.02343452148522307,1.189474233696667,26.309999465942386,1.6486414038053971,26.63999938964844,2.8000076294139578,26.899999618530273,-0.02343452148522307
4794,2010-04-09,25.78000068664551,26.0,25.40999984741211,26.0,341800.0,-0.009604302474270021,4.36365449138656,1.8333439298089702,65.58139988768824,61.79663595945806,0.7436550598980247,-0.3041791885014895,0.37461089212704124,-2.510087226928338,8.687012763181654,0.620000839233402,0.8753911196343864,0.07950067520141957,-1.9000305671746922,2.0590319175775313,-0.9102649459866363,1.0692662963894755,1.8999996185302699,23.871033635802288,-37.80470803500084,0.9897656211880566,4,0.5399990081787074,-0.23000049591064808,0.6074995994567836,-0.4750003814697301,2.729999542236328,4,-0.08533749822897019,2.454557276991179,26.03000068664551,1.189474233696667,26.309999465942386,1.6486414038053971,26.63999938964844,-0.08533749822897019
4795,2010-04-12,25.559999465942386,25.95000076293945,25.399999618530273,25.8799991607666,368100.0,-0.00853379421425271,1.391294252282606,1.4545486071976699,59.868411765204186,61.96315730709816,0.9595265681098475,-0.01650411818221542,0.5801142544536368,-2.2017250457523865,9.254850032064017,0.5500011444091761,0.9310105321654767,-0.1840004920959437,-2.1074770603109876,1.7394760761191002,-1.1457387762034656,0.7777377920115782,2.074600830078122,10.256403986360235,-50.14710787992673,0.9617382841075227,4,0.7550001144409144,-0.009999275207523084,0.6800007820129359,-0.09999942779541371,2.4600009918212855,0,-0.03560249868645926,4.36365449138656,25.78000068664551,2.454557276991179,26.03000068664551,1.189474233696667,26.309999465942386,-0.03560249868645926
4796,2010-04-13,25.38999938964844,26.03000068664551,25.15999984741211,25.59000015258789,298900.0,-0.006651020338261815,-1.6363667890067444,0.6250029802350768,46.62576854623025,60.651550463298356,1.0152488743702435,0.21243009190162,0.7246378887442155,-1.961817708153152,9.673223744728913,0.870000839233402,0.8679193509626053,-0.3845005035400355,-2.2624213528072694,1.4934203457271984,-1.3234609281736525,0.5544599210935814,2.1552168792724586,12.777757762382604,-41.31325618721753,0.9389604246336162,4,0.7900009155273402,0.16000080108642223,0.7075004577636683,0.3350009918212855,2.6200008392333984,1,0.005120168225298594,1.391294252282606,25.559999465942386,4.36365449138656,25.78000068664551,2.454557276991179,26.03000068664551,0.005120168225298594
4797,2010-04-14,26.38999938964844,26.38999938964844,25.239999771118164,25.57999992370605,791900.0,0.039385585822727665,1.8395071031122607,-4.049981880257217,58.88688946455572,60.85884108905754,-0.07931411095462693,-0.6948168399404331,-0.28490805906819716,-2.888738900376346,10.257035690717169,1.149999618530277,0.8693500350530741,0.5339995384216358,-1.2994942274221764,2.367493304265448,-0.38274734450027026,1.450746421343542,1.01210389398193,100.0,47.134903480666324,0.9167468829219065,4,-0.2099990844726598,-0.8399991989135778,-0.27999925613403676,-0.4299993515014684,0.8100013732910085,2,0.051155756449136724,-1.6363667890067444,25.38999938964844,1.391294252282606,25.559999465942386,4.36365449138656,25.78000068664551,0.051155756449136724
4798,2010-04-15,26.209999084472656,26.78000068664551,26.10000038146973,26.43000030517578,223100.0,-0.006820777163276115,-2.090920125191869,-0.27160662439099964,46.187361390045105,58.77644781983158,0.06346525963800786,-0.4073235353906455,-0.16477663280112864,-2.6271826198568284,11.080345224619077,0.6800003051757812,0.7972222831096367,0.2724992752075188,-1.4645500607275395,2.009548611142577,-0.5960253927600085,1.1410239431750462,1.0575779929846192,64.81473414281781,13.983696341528827,0.8685246679675286,4,-0.14999961853027344,-0.659998893737793,-0.09999895095825195,-0.054999351501464844,0.9300003051757848,3,0.08393746050310935,1.8395071031122607,26.38999938964844,-1.6363667890067444,25.38999938964844,1.391294252282606,25.559999465942386,0.08393746050310935
4799,2010-04-16,26.399999618530273,26.68000030517578,25.71999931335449,26.06999969482422,546500.0,0.007249162178345037,1.1573024557613711,-1.4999913302815924,51.91011207059502,57.19329082083467,-0.17293993968376142,-0.4876486888395988,-0.4346272259690629,-2.7223577013901092,11.529709858337355,0.9600009918212926,0.7117746332574768,0.3769998550415039,-1.2673726003331645,2.0213723104161723,-0.44518637264583205,1.1991860827288399,0.7411228251242932,76.5431560952118,26.484929815370727,0.8221862276873345,4,-0.3400001525878906,-0.8499994277954102,-0.12749958038330078,9.5367431640625e-07,0.9899997711181676,4,0.03674247101209338,-2.090920125191869,26.209999084472656,1.8395071031122607,26.38999938964844,-1.6363667890067444,25.38999938964844,0.03674247101209338
4800,2010-04-19,25.53000068664551,26.71999931335449,25.45000076293945,26.229999542236328,498600.0,-0.032954505471814666,-1.9534894552293347,-2.121209143715852,36.63159957419961,54.17196622746852,0.5389658099641252,0.5491192841303949,0.44112438444023283,-1.758276514536842,11.497522094161823,1.269998550415039,0.6428383321250202,-0.5809990882873493,-1.867035499727585,0.7050373231528866,-1.2240172940074672,0.06201911743276867,1.4922544012345078,22.839546145450733,-23.331669246209373,0.6430182057201187,4,0.5299987792968714,0.019999504089351916,0.7424993515014613,1.0649995803832972,1.2299995422363281,0,0.11672540000342169,1.1573024557613711,26.399999618530273,-2.090920125191869,26.209999084472656,1.8395071031122607,26.38999938964844,0.11672540000342169
4801,2010-04-20,25.149999618530273,25.79999923706055,24.940000534057614,25.70000076293945,520000.0,-0.014884491104381836,1.2933357069287768,0.7857172051302301,32.0641251159125,50.796198073021664,0.7659290874533013,1.0449129112609903,0.8193572888297638,-1.2873638087387143,11.335289261609777,0.8599987030029368,0.4937176063490867,-1.000500106811522,-2.0942425136502933,0.09324230002724931,-1.5473713102309077,-0.45362890339213635,1.7605201549216716,11.412992774881198,-30.73057675373107,0.5468712034193862,4,0.7100009918212891,0.40000057220458984,1.202500343322754,1.640000343322754,2.2399997711181676,1,0.1141153432510913,-1.9534894552293347,25.53000068664551,1.1573024557613711,26.399999618530273,-2.090920125191869,26.209999084472656,0.1141153432510913
4802,2010-04-21,24.43000030517578,25.10000038146973,24.399999618530273,25.10000038146973,538100.0,-0.028628203748520265,1.0895542782963563,1.2181794221786182,30.41825687923692,47.574880521518615,1.3311951815336336,1.7532010507259344,1.5278959814672817,-0.4809940363621408,12.121552867095055,0.75,0.2741753366182067,-1.6559994697570808,-2.9837499954265176,-0.32824894408764393,-2.319874732591799,-0.9921242069223624,2.3228779291246155,1.2605324866205145,-39.39351652856789,0.6638752628347178,4,1.1599998474121094,1.119999885559082,1.922499656677246,2.5999994277954137,3.469999313354492,2,0.14654113299161908,1.2933357069287768,25.149999618530273,-1.9534894552293347,25.53000068664551,1.1573024557613711,26.399999618530273,0.14654113299161908
4803,2010-04-22,24.559999465942386,24.920000076293945,23.71999931335449,24.270000457763672,490100.0,0.005321291819184504,1.3762385960406542,-0.43283429127772716,30.94338916467484,43.72621266340601,1.0848290937841973,1.6411891531132774,1.3719139344574849,-0.5178804666516008,13.089464638340726,1.2000007629394567,0.07456078993409676,-1.4840003013610819,-2.949151821681429,-0.018848781040734508,-2.2165760615212555,-0.7514245412009082,1.9575909067809967,28.000005086263258,-10.997953943054299,0.7325757601601729,4,0.6900005340576136,0.9900007247924769,1.792500495910641,2.4700002670288086,4.010000228881832,3,0.10749191182426454,1.0895542782963563,24.43000030517578,1.2933357069287768,25.149999618530273,-1.9534894552293347,25.53000068664551,0.10749191182426454
4804,2010-04-23,24.770000457763672,25.040000915527344,24.29999923706055,24.5,294800.0,0.00855052916888277,-1.2089536942671661,0.9310392454765972,29.479778982784254,40.3496979098038,0.8006945611095375,1.3599346414270919,1.1278408371133963,-0.6286104964622403,12.726005446089635,0.7400016784667933,-0.10094495916602497,-1.1844993591308608,-2.7332367988987656,0.364238080637044,-1.9588680790148132,-0.4101306392469084,1.4118789878354434,35.00003814697277,-0.32046546301000944,0.7743687198839527,4,0.4799995422363281,0.7799997329711914,1.614999771118164,2.259999275207523,2.8899993896484375,4,0.09568021348751898,1.3762385960406542,24.559999465942386,1.0895542782963563,24.43000030517578,1.2933357069287768,25.149999618530273,0.09568021348751898
4805,2010-04-26,24.84000015258789,25.34000015258789,24.60000038146973,24.70000076293945,265000.0,0.0028259868199671523,-3.35293787656101,0.5185153788553234,32.0000076293945,38.724613363488714,0.690428350049686,1.2442538821568476,0.9855168030047778,-0.6020758283747014,12.206752728324815,0.7399997711181605,-0.24158002542542079,-1.0449996948242202,-2.6648044823006423,0.5748050926522019,-1.854902088562433,-0.23509730108600735,1.0464536771418693,53.84619616898008,18.657538793302315,0.809902393738211,4,0.4099998474121094,0.7100000381469727,1.487499713897705,2.1899995803833043,5.440000534057621,0,0.10265697348616509,-1.2089536942671661,24.770000457763672,1.3762385960406542,24.559999465942386,1.0895542782963563,24.43000030517578,0.10265697348616509
4806,2010-04-27,24.43000030517578,25.489999771118164,24.35000038146973,24.82999992370605,288900.0,-0.016505629826632506,-3.071430274420085,-2.8571525885557603,31.496070974396062,35.68118908680431,1.0615666991701858,1.5469062763504766,1.2682576376439982,-0.10636633142620866,11.743350463501082,1.139999389648434,-0.42591991742283497,-1.3364995956420884,-3.0199703774853184,0.34697118620114153,-2.178234986563705,-0.49476420472047167,1.1964789825889461,40.11304001120713,4.148580127712194,0.8417353909216158,4,0.8199996948242188,1.119999885559082,1.7274999618530273,2.5999994277954137,5.75,1,0.09537453518624894,-3.35293787656101,24.84000015258789,-1.2089536942671661,24.770000457763672,1.3762385960406542,24.559999465942386,0.09537453518624894
4807,2010-04-28,24.6200008392334,24.84000015258789,24.11000061035156,24.5,170600.0,0.007777344727145419,1.6071437086386073,-0.3000023841880674,35.87174976817501,34.535010017707634,0.6639047386272878,1.237639919315484,0.9676682287719558,-0.21427073896443005,11.069005767775446,0.7299995422363317,-0.5488508840286315,-1.0304990768432631,-2.693096115155406,0.6320979614688795,-1.8617975959993345,-0.1992005576871918,0.8699989318847656,50.847530684598,13.434732353002488,0.8312985191560718,4,0.5999984741210902,1.0799989700317383,1.3624992370605469,2.344999313354492,3.569999694824215,2,0.11251009163252701,-3.071430274420085,24.43000030517578,-3.35293787656101,24.84000015258789,-1.2089536942671661,24.770000457763672,0.11251009163252701
4808,2010-04-29,27.0,27.149999618530273,24.020000457763672,24.78000068664551,621200.0,0.09666933710960457,1.4841277470188199,18.499864897083338,58.56740989854887,35.27470977636917,-1.7793675228433585,-1.1617561027759749,-1.5529933138101057,-2.492870250359175,10.36648080593938,3.1299991607666016,-0.5081056798593799,1.3240000724792473,-0.4070460237352158,3.0550461686937105,0.45847702437201576,2.189523120586479,-3.2800006866455114,95.20767863421614,53.76525112744593,0.8655230481072312,4,-1.5650005340576172,-1.3000001907348633,-1.1949996948242188,-0.034999847412109375,0.030000686645511365,3,0.03333331920482485,1.6071437086386073,24.6200008392334,-3.071430274420085,24.43000030517578,-3.35293787656101,24.84000015258789,0.03333331920482485
4809,2010-04-30,25.53000068664551,27.5,25.34000015258789,26.8700008392334,698000.0,-0.05444441901312924,-1.5116259470201026,-0.6036038590314268,49.820795799730654,36.7401760236504,-0.4981404898152526,0.2377354059218817,-0.12113398074437498,-0.9340993153781945,9.932539572253035,2.1599998474121094,-0.6628897471073572,-0.09349927902221467,-1.7719978345698557,1.5849992765254264,-0.9327485567960352,0.7457499987516059,-1.7414013671875068,43.390816882449315,-1.9139622790375626,0.839249277773821,4,0.07999897003173473,0.16999912261962535,0.28249931335448863,1.4349994659423793,0.9699993133544886,4,0.11907555528460678,1.4841277470188199,27.0,1.6071437086386073,24.6200008392334,-3.071430274420085,24.43000030517578,0.11907555528460678
4810,2010-05-03,27.479999542236328,27.5,25.440000534057614,25.709999084472656,594100.0,0.0763806816742798,1.2762407767645108,-1.320895713590288,60.29556957577173,39.87700318585698,-2.394220973220907,-1.7566476202908632,-2.0754720269514806,-2.7816491282691445,9.47514761508646,2.0599994659423864,-0.6815558930941243,1.8274995803833,0.03965954437985175,3.6153396163867484,0.9335795623815741,2.721419598385026,-3.542944195556643,99.42527412659315,47.94034735741827,0.8939200180017248,5,-1.869999885559082,-1.869999885559082,-1.2299995422363281,-0.5149993896484375,-2.4399986267089844,0,0.006550229555103204,-1.5116259470201026,25.53000068664551,1.4841277470188199,27.0,1.6071437086386073,24.6200008392334,0.006550229555103204
4811,2010-05-04,27.84000015258789,27.979999542236328,26.81999969482422,26.899999618530273,836200.0,0.01310045911020663,-1.109089900245701,0.531073610707012,57.62355951029064,42.8998145893074,-2.6066323885973333,-2.131416508835347,-2.411217226670793,-3.0312770945833627,9.13039228375826,1.1599998474121094,-0.7408470876668574,2.127500152587892,0.13167456975832081,4.123325735417463,1.1295873611731082,3.125412944002676,-3.760427019775392,96.46466106021636,49.00499220858808,0.9979127914147848,5,-1.9900007247924805,-1.9900007247924805,-2.2899999618530273,-0.875,-1.7000007629394496,1,0.08764369686365847,1.2762407767645108,27.479999542236328,-1.5116259470201026,25.53000068664551,1.4841277470188199,27.0,0.08764369686365847
4812,2010-05-05,26.86000061035156,27.940000534057614,26.29999923706055,27.6299991607666,680200.0,-0.03520113278969339,1.3597118945717477,-0.8191469286631764,53.152287486902,45.36746995844374,-1.3920800636558646,-1.1679826440106034,-1.3894804550802853,-1.946441053353741,9.08269262681661,1.6400012969970632,-0.6689584170749505,1.1200005531310993,-0.9250394450431116,3.16504055130531,0.0974805540439938,2.1425205522182047,-2.5464018929736305,71.71719215096948,25.360083534752093,1.0225199990871061,5,-0.860000610351559,-1.0100011825561488,-1.3100004196166957,0.10499954223633168,-0.44000053405761363,2,0.12360385775809446,-1.109089900245701,27.84000015258789,1.2762407767645108,27.479999542236328,-1.5116259470201026,25.53000068664551,0.12360385775809446
4813,2010-05-06,25.420000076293945,27.149999618530273,22.899999618530273,26.709999084472656,986900.0,-0.05361133660967432,2.917050553526617,1.6753265411777452,45.76124675948658,47.17652193363289,0.20421604416932482,0.2360788950131507,0.06993729875392773,-0.4050811202767477,9.711559726643939,4.25,-0.565733411645013,-0.28949995040893484,-2.334524228099003,1.7555243272811332,-1.3120120892539688,0.7330121884360992,2.559999465942383,49.606308968706344,6.775579874462231,1.0225121388450344,5,0.01999950408935547,0.01999950408935547,0.13000011444091797,1.5450000762939453,1.1900005340576136,3,0.10896933318056523,1.3597118945717477,26.86000061035156,-1.109089900245701,27.84000015258789,1.2762407767645108,27.479999542236328,0.10896933318056523
4814,2010-05-07,23.57999992370605,26.489999771118164,23.290000915527344,25.25,873900.0,-0.07238395543137044,-1.8444458384584541,1.2945746978920112,42.218671377041886,48.31192901670482,2.075973698150534,2.0056399509103606,1.9248153967341572,1.5232548542307036,10.529328801025793,3.1999988555908203,-0.42933059285455855,-2.019500064849858,-4.274454403768512,0.23545427406879682,-3.1469772343091833,-0.8920228953905323,4.3600006103515625,13.385832980085782,-30.652847960976082,1.1274771694593266,5,1.8599996566772496,1.8599996566772496,1.9700002670288121,3.3850002288818395,3.8600006103515625,4,0.14631046539873038,2.917050553526617,25.420000076293945,1.3597118945717477,26.86000061035156,-1.109089900245701,27.84000015258789,0.14631046539873038
4815,2010-05-10,24.649999618530273,25.790000915527344,24.190000534057614,24.739999771118164,533500.0,0.045377425711884856,-2.1683228523407396,0.053892304476786765,48.10892549883236,50.15780174164218,1.0909088278382448,0.9106598119138063,0.8785653721473494,0.5392891598808482,11.402718233778714,2.2100009918212926,-0.2700049257829775,-0.9040003776550307,-3.1986842228968726,1.3906834675868112,-2.0513423002759517,0.24334154496589022,3.189200897216793,34.44881941500715,-13.150165144033537,1.1473419226209218,5,0.7899999618530273,0.7899999618530273,0.9000005722045898,2.315000534057617,2.4300003051757777,0,0.07505072657603673,-1.8444458384584541,23.57999992370605,2.917050553526617,25.420000076293945,1.3597118945717477,26.86000061035156,0.07505072657603673
4816,2010-05-11,25.520000457763672,25.899999618530273,24.190000534057614,24.5,658000.0,0.03529415223923116,-1.0853655132630513,-11.333319204848896,54.0762910982306,52.18052855609281,0.4378266473481389,0.05364826831285541,0.01357679089660735,-0.2494432231373942,12.564547990987283,1.7099990844726598,-0.0868923650321598,-0.04049959182739116,-2.3339635780487775,2.252964394393995,-1.1872315849380861,1.1062324012833038,2.2204160400390585,51.98413419254836,-1.4153662932442401,1.1467319931106934,5,-0.0800008773803711,-0.0800008773803711,0.2849998474121094,1.4449996948242188,1.0299987792968786,1,-0.018808759154637977,-2.1683228523407396,24.649999618530273,-1.8444458384584541,23.57999992370605,2.917050553526617,25.420000076293945,-0.018808759154637977
4817,2010-05-12,27.739999771118164,27.790000915527344,25.59000015258789,25.729999542236328,615100.0,0.08699056714472464,1.0853062918022978,1.970587575312188,60.28460702940672,52.37132823729923,-1.4450175192606558,-2.1713531118795295,-2.1703522126472237,-2.383381464363861,12.827135636549853,2.270000457763672,0.14038794596432425,2.1119997024536126,-0.3570046076588582,4.581004012566083,0.8774975473973754,3.3465018575098497,-4.840000152587891,98.97748198063086,40.615056900992485,1.2345021550562354,5,-2.3000001907348633,-2.3000001907348633,-1.6949996948242188,-0.7749996185302734,-1.6299991607666051,2,-0.05767845690956286,-1.0853655132630513,25.520000457763672,-2.1683228523407396,24.649999618530273,-1.8444458384584541,23.57999992370605,-0.05767845690956286
4818,2010-05-13,28.40999984741211,28.8700008392334,27.399999618530273,27.54999923706055,1213600.0,0.024152850822714234,-1.5344851966706896,0.4278609514537109,61.43216020196812,53.66147983754784,-2.1165538043538277,-2.8122704569626933,-2.788338120960951,-2.9604749953809772,12.9476025738549,1.470001220703125,0.44378990743985014,2.6719997406005866,-0.08537183746101462,5.429371318662188,1.293313951569786,4.050685529631387,-5.412200202941893,91.75625451414395,29.18125559824056,1.3786857890308002,5,-2.5249996185302734,-2.5249996185302734,-2.294999599456787,-1.4449996948242188,-2.739999771118164,3,-0.07004575085555431,1.0853062918022978,27.739999771118164,-1.0853655132630513,25.520000457763672,-2.1683228523407396,24.649999618530273,-0.07004575085555431
4819,2010-05-14,27.3700008392334,28.31999969482422,26.940000534057614,28.149999618530273,557100.0,-0.036606793867105414,1.464286565781458,-0.9069746810737959,57.48964198868848,53.3497101056497,-0.8807198215120486,-1.7875225819031293,-1.7018569556274663,-1.844808816508845,13.420951792252408,1.4699993133544957,0.7054773855980727,1.5835006713867195,-1.2558044145114913,4.42280575728493,0.1638481284376141,3.003153214335825,-4.137313146972655,67.94872003873387,4.093214074976402,1.4196525429491056,5,-1.4850006103515625,-1.4850006103515625,-1.400001049041748,-0.4050006866455078,-2.2600002288818395,4,-0.027767636301728627,-1.5344851966706896,28.40999984741211,1.0853062918022978,27.739999771118164,-1.0853655132630513,25.520000457763672,-0.027767636301728627
4820,2010-05-17,28.51000022888184,28.61000061035156,26.899999618530273,27.57999992370605,690400.0,0.0416514196088118,2.02654756720445,-1.192309949528551,61.57775429253646,53.789065081454794,-2.077745834567331,-2.838344336463326,-2.8037355035899374,-2.9103660814937697,14.308526462519405,1.7100009918212855,0.6655821648780744,2.5745000839233434,-0.510284110400061,5.659284278246748,1.0321079867616412,4.116892181085046,-5.0518200107421904,92.30767976759701,24.39764325386828,1.5423920971617016,5,-2.6250000000000036,-2.6250000000000036,-2.5750002861022985,-1.5450000762939489,-3.110000610351566,0,-0.037530679980152026,1.464286565781458,27.3700008392334,-1.5344851966706896,28.40999984741211,1.0853062918022978,27.739999771118164,-0.037530679980152026
4821,2010-05-18,28.020000457763672,28.95000076293945,27.85000038146973,28.84000015258789,870200.0,-0.01718694378058183,1.1153834867769512,-0.8817198126286879,59.48660805754914,54.49287847819336,-1.742802144572913,-2.236999002114569,-2.2792332154028756,-2.3571190292235045,14.846690274524033,1.1000003814697195,0.8092108033468293,1.9410002708435066,-1.2549438523277416,5.136944394014755,0.3430282092578807,3.5389723324291325,-4.345347414780274,72.32142451669165,2.160022705705714,1.597972061585624,5,-2.0950002670288086,-2.0950002670288086,-2.08750057220459,-1.0550003051757812,-3.5500011444091832,1,-0.03354748460745183,2.02654756720445,28.51000022888184,1.464286565781458,27.3700008392334,-1.5344851966706896,28.40999984741211,-0.03354748460745183
4822,2010-05-19,28.01000022888184,28.54999923706055,27.149999618530273,27.8700008392334,638700.0,-0.0003568960998735493,1.2950862217219254,-0.1707310265261164,53.24758971807666,55.324694362481154,-1.7349700843251128,-2.0501549828825887,-2.2399381414613337,-2.290472769794796,14.669682675041084,1.399999618530277,0.6795601101029476,1.75200004577637,-1.456066105987162,4.960066197539902,0.147966969894604,3.356033121658136,-4.018826322701077,54.14634100955469,-12.316184065618927,1.604033075881766,5,-1.889999389648441,-2.085000038146976,-2.1449999809265172,-1.0450000762939489,-3.479999542236328,2,-0.05212427632599037,1.1153834867769512,28.020000457763672,2.02654756720445,28.51000022888184,1.464286565781458,27.3700008392334,-0.05212427632599037
4823,2010-05-20,27.20000076293945,27.670000076293945,26.520000457763672,27.36000061035156,660200.0,-0.028918224181489927,1.9487215853515127,-1.1428610354223143,55.607791667792824,56.812374394786815,-0.7218329534767776,-1.0880154446448067,-1.4136430629545487,-1.4316347663466757,13.835035434998527,1.4899997711181676,0.5323850769535206,0.8100005149841287,-2.3201986842075186,3.940199714175776,-0.7550990846116967,2.375100114579954,-2.9112972453531647,27.983548138961606,-39.68730925953558,1.5650995995958243,5,-0.630000114440918,-1.2750005722045863,-1.3350005149841273,-0.23500061035155895,-2.9300003051757777,3,-0.04007353389758128,1.2950862217219254,28.01000022888184,1.1153834867769512,28.020000457763672,2.02654756720445,28.51000022888184,-0.04007353389758128
4824,2010-05-21,27.13999938964844,28.01000022888184,26.420000076293945,26.81999969482422,896400.0,-0.0022059327797064876,-1.8392886945208016,-2.000000000000022,48.69230710543121,56.8771945732978,-0.11593104411891275,-0.8868238488451112,-1.32868067802492,-1.3418085023237474,13.066171371828379,1.5900001525878942,0.49869712751311823,0.6314991950988791,-2.4189003653351797,3.681898755532938,-0.8937005851181503,2.1566989753159085,-2.571618037340965,28.458463159910586,-33.74177709233436,1.5251997802170303,5,-0.5699987411499094,-1.2149991989135778,-1.334999561309818,-0.17499923706055043,-4.159999847412113,4,-0.05416357208597333,1.9487215853515127,27.20000076293945,1.2950862217219254,28.01000022888184,1.1153834867769512,28.020000457763672,-0.05416357208597333
4825,2010-05-24,27.38999938964844,27.93000030517578,26.78000068664551,27.040000915527344,673800.0,0.009211496154099219,-1.6436805296735715,1.0937462747061477,48.25445778026634,56.2303242046351,0.07108722621896746,-0.9865711227362368,-1.5241873036829965,-1.5607061110319798,12.645856336646034,1.1499996185302699,0.6871237892718014,0.7539992332458532,-2.214838095704053,3.7228365621957593,-0.7304194312291017,2.238417897720808,-2.558720872703045,38.33988340298063,-18.71953343740536,1.4844186644749537,5,-0.11999893188476918,-1.4649991989135778,-1.584999561309818,-0.4249992370605504,-5.069999694824222,0,-0.08324201643314266,-1.8392886945208016,27.13999938964844,1.9487215853515127,27.20000076293945,1.2950862217219254,28.01000022888184,-0.08324201643314266
4826,2010-05-25,26.76000022888184,26.86000061035156,25.79999923706055,26.5,627600.0,-0.02300106516266298,3.608691686051132,0.7428610354223459,49.6012743645175,55.043287241869635,1.0007136839294901,-0.18241668983820247,-0.8487932963515341,-0.9079020233167547,12.17457131621659,1.5900001525878906,1.086161353882467,0.007500076293947444,-2.7737897551002177,2.7887899076881126,-1.383144839403137,1.3981449919910318,-1.681598377176801,34.9091269753196,-19.457765613290512,1.390644915697083,5,0.6149997711181605,-0.8350000381469762,-0.9550004005432164,0.20499992370605113,-5.969999313354496,1,-0.05082214494466741,-1.6436805296735715,27.38999938964844,-1.8392886945208016,27.13999938964844,1.9487215853515127,27.20000076293945,-0.05082214494466741
4827,2010-05-26,27.38999938964844,27.76000022888184,26.88999938964844,26.88999938964844,838700.0,0.023542569334011,-2.4800033569335938,1.9230752301653995,58.39727071851773,54.70607729926404,0.35296377927747,-0.6263684776855101,-1.4244962486846866,-1.5022597278691698,11.227391755348277,1.0,1.3645278218969779,0.49899930953979776,-2.105417170488682,3.1034157895682775,-0.8032089304744439,1.8012075495540394,-2.0793016032693394,71.94567597354569,16.275315674559508,1.30220824001424,5,-0.014999389648441053,-1.4649991989135778,-1.6849989891052282,-0.4249992370605504,-5.779998779296882,2,-0.10660825634766224,3.608691686051132,26.76000022888184,-1.6436805296735715,27.38999938964844,-1.8392886945208016,27.13999938964844,-0.10660825634766224
4828,2010-05-27,27.899999618530273,28.32999992370605,27.5,27.90999984741211,2260000.0,0.01861994305390824,-1.0493838788903374,-0.020000457763671875,70.76923387290528,56.18158750862146,-0.26483846221608687,-1.1230660459413713,-1.8673517160814725,-1.9804762336350095,11.126238133867924,0.9400005340576101,1.5170061091598512,0.9639995574951179,-1.6791595900796814,3.607158705069917,-0.35758001629228175,2.2855791312825176,-2.37094365355755,83.00394511963907,21.07670392502874,1.3215795737873992,5,-0.5249996185302734,-1.9749994277954102,-2.3299994468688965,-0.9349994659423828,-6.5399990081787145,3,-0.12078849383376045,-2.4800033569335938,27.38999938964844,3.608691686051132,26.76000022888184,-1.6436805296735715,27.38999938964844,-0.12078849383376045
4829,2010-05-28,28.56999969482422,28.84000015258789,27.61000061035156,27.809999465942386,1024200.0,0.02401433998045488,-1.120692631866255,-75.99828342551939,69.60000411987383,57.07294860054783,-0.8344713988864889,-1.637600229769987,-2.464583382935725,-2.621978473810792,10.856622172118822,1.2299995422363317,1.3992106975021485,1.4819996833801277,-1.1703446497133214,4.134344016473577,0.15582751683340135,2.808171849926854,-2.835687041973493,91.11840866939886,24.653058087222036,1.3261721665467252,5,-1.1949996948242188,-2.6449995040893555,-3.169999599456787,-1.6049995422363281,-6.8899993896484375,4,-0.1505075002797267,-1.0493838788903374,27.899999618530273,-2.4800033569335938,27.38999938964844,3.608691686051132,26.76000022888184,-0.1505075002797267
4830,2010-06-01,27.65999984741211,28.809999465942386,27.61000061035156,28.29999923706055,1139900.0,-0.031851587579014407,-2.243249512851431,-0.8421042064553779,60.65737055577191,57.203033322572594,-0.06450757736628532,-0.751978091948807,-1.4612301869794706,-1.6824155457696222,10.572435828774216,1.1999988555908274,1.172475394095997,0.5629998207092299,-2.0961579353779882,3.222157576796448,-0.7665790573343791,1.892578698752839,-1.7327459079560619,61.18421217741344,-6.8190877092583975,1.3295788780436097,6,-0.3400001525878906,-1.734999656677246,-2.2599997520446777,-0.6949996948242188,-5.3600006103515625,1,-0.16919740892961888,-1.120692631866255,28.56999969482422,-1.0493838788903374,27.899999618530273,-2.4800033569335938,27.38999938964844,-0.16919740892961888
4831,2010-06-02,30.28000068664551,30.28000068664551,27.690000534057614,28.059999465942386,2164400.0,0.09472165053097537,1.3333321877792352,-3.4687552154113725,62.164756942731685,58.193829680867594,-2.6040585975190105,-3.3516483016783702,-3.9745286735587406,-4.254922930857479,10.205315011460252,2.620000839233402,1.152350462800321,3.0610006332397504,0.05680764239392744,6.065193624085573,1.558904137816839,4.563097128662662,-4.17138193778046,100.0,34.431125557036665,1.5020964954229108,6,-2.2400007247924805,-3.6900005340576207,-4.88000059127808,-3.3150005340576207,-7.060001373291023,2,-0.26287981543315875,-2.243249512851431,27.65999984741211,-1.120692631866255,28.56999969482422,-1.0493838788903374,27.899999618530273,-0.26287981543315875
4832,2010-06-03,30.18000030517578,30.57999992370605,29.45000076293945,30.190000534057614,895900.0,-0.0033025224307156043,1.8607609606289204,-0.004504605127498572,58.966568638856344,58.56702712209687,-2.4181692362713143,-3.1517613530958073,-3.8106315121211125,-4.104335018183733,10.458835254493563,1.1299991607666016,0.9487613047501853,2.795000267028808,-0.48033356864788246,6.070334102705498,1.1573333491904627,4.432667184867153,-3.7376710012882945,87.01299907666994,23.733980331196314,1.6376669178383456,6,-1.9900007247924805,-3.440000534057617,-4.78000020980835,-3.2150001525878906,-7.75,3,-0.31113317742538527,1.3333321877792352,30.28000068664551,-2.243249512851431,27.65999984741211,-1.120692631866255,28.56999969482422,-0.31113317742538527
4833,2010-06-04,28.190000534057614,29.559999465942386,28.01000022888184,29.31999969482422,1081700.0,-0.06593769884014511,-1.0805362082671515,112.9973297730712,53.78927780939062,59.13335720031458,-0.30504890902865256,-0.9945931281373959,-1.768225394141293,-2.0823104417777856,9.55513155069372,2.1700000762939418,0.768602639716736,0.666500473022456,-2.491122269131381,3.824123215176293,-0.9123108980544643,2.2453118440993762,-1.333904168188269,19.528621474695516,-41.37682830242892,1.5788113710769187,6,-9.536743128535363e-07,-1.4500007629394496,-2.730000972747799,-1.225000381469723,-5.100000381469723,4,-0.23341609787330297,1.8607609606289204,30.18000030517578,1.3333321877792352,30.28000068664551,-2.243249512851431,27.65999984741211,-0.23341609787330297
4834,2010-06-07,27.03000068664551,28.440000534057614,26.96999931335449,28.29999923706055,627200.0,-0.041149337546505294,-1.1151076964875786,1.1238933571892715,43.17343394186669,58.56879899604795,0.9361532400338248,0.4607471993355965,-0.6056139776524496,-0.8914368515924309,8.36308249406156,1.470001220703125,0.7024134519009593,-0.6659994125366175,-3.239446193947739,1.9074473688745037,-1.9527228032421782,0.6207239781689431,3.5499992370605398,1.6620876217851788,-52.98799535681373,1.2867233907055604,6,1.1599988937377894,-0.2900009155273473,-1.4625010490417516,-0.06500053405762074,-3.970001220703125,0,-0.2097669231320176,-1.0805362082671515,28.190000534057614,1.8607609606289204,30.18000030517578,1.3333321877792352,30.28000068664551,-0.2097669231320176
4835,2010-06-08,26.5,27.239999771118164,25.86000061035156,27.07999992370605,720100.0,-0.019607868042244014,2.066666101526099,0.4566933745841722,43.01470446442252,57.8369578960374,1.4825354625537344,1.1978668512714918,-0.0684680198145955,-0.33556630505204055,7.347996263870107,1.3799991607666051,0.6397527490033497,-1.288500118255616,-3.5098632293171015,0.9328629928058696,-2.3991816737863587,-0.17781856272487317,4.007799911499021,13.559311075272065,-37.250386823500854,1.110681555530742,6,1.720000267028805,0.23999977111816406,-0.8450002670288086,0.4650001525878906,-3.170000076293949,1,-0.18188678093676303,-1.1151076964875786,27.03000068664551,-1.0805362082671515,28.190000534057614,1.8607609606289204,30.18000030517578,-0.18188678093676303
4836,2010-06-09,25.040000915527344,26.13999938964844,24.31999969482422,24.979999542236328,2121300.0,-0.05509430507443991,-1.637678675582368,-0.10345065721323238,37.9562070894896,55.565728603923155,2.9870107914586086,2.761653167961292,1.3634827337551343,1.142554446761718,6.674007555353972,2.1800003051757812,0.6697401031383698,-2.724499225616455,-5.056667587230812,-0.3923308640020977,-3.8905834064236338,-1.5584150448092764,5.28188702392578,11.501616523610453,-37.2796771510078,1.1660841808071778,6,2.409998893737793,1.6999988555908203,0.5699987411499023,1.909998893737793,-2.5600013732910156,2,-0.10942498315835592,2.066666101526099,26.5,-1.1151076964875786,27.03000068664551,-1.0805362082671515,28.190000534057614,-0.10942498315835592
4837,2010-06-10,26.13999938964844,26.229999542236328,25.149999618530273,25.43000030517578,867600.0,0.043929649916226055,1.426967785073808,11.833047237586683,45.800311160831846,52.79140385813722,1.889784024051533,1.6186286012723308,0.24312636051700665,0.07907376904715946,7.540088511240153,1.1899986267089844,0.7142523968975176,-1.54450073242187,-3.987350508283914,0.8983490434401737,-2.765925620352892,-0.32307584449084814,3.8217752551269477,34.73282012063621,-15.990245940919536,1.2214248879310219,6,1.3100004196166957,0.600000381469723,-0.2899999618530309,-0.43999958038330433,-3.779998779296882,3,-0.111706202925555,-1.637678675582368,25.040000915527344,2.066666101526099,26.5,-1.1151076964875786,27.03000068664551,-0.111706202925555
4838,2010-06-11,26.420000076293945,27.040000915527344,25.34000015258789,25.979999542236328,549300.0,0.010711579693318152,1.0238077667588172,0.6197198611663287,47.19626397292751,50.3020993973654,1.5396815996377278,1.2457692675179217,-0.03989123949222062,-0.1959412133849483,7.509712867346963,1.7000007629394531,0.7949718180898593,-1.1650000572204604,-3.6452505513666544,1.3152504369257336,-2.4051253042935556,0.07512518985263483,3.2032680714843735,50.97087266274616,-2.462413184020562,1.240125247073097,6,1.0299997329711914,0.31999969482421875,-0.49500036239624023,-0.7200002670288086,-3.8299999237060547,4,-0.15102194396654445,1.426967785073808,26.13999938964844,-1.637678675582368,25.040000915527344,2.066666101526099,26.5,-0.15102194396654445
4839,2010-06-14,26.61000061035156,27.1299991607666,26.43000030517578,26.61000061035156,594800.0,0.007191541767938681,-2.888875937778231,0.0,46.948361291863144,48.778876145819986,1.1649209534118832,1.0497323946814099,-0.2336644841437554,-0.3732540549989629,7.804380043172262,0.7099990844726562,0.7069673088844688,-0.9369995117187528,-3.4541332741919035,1.5801342507543978,-2.195566392955328,0.3215673695178225,2.695071430249513,78.4246868388374,22.12868575309672,1.2585668812365751,6,0.8399991989135778,0.32499980926514027,-1.1700010299682582,-1.1700010299682582,-4.280000686645508,0,-0.13228111150040156,1.0238077667588172,26.420000076293945,1.426967785073808,26.13999938964844,-1.637678675582368,25.040000915527344,-0.13228111150040156
4840,2010-06-15,27.440000534057614,27.559999465942386,26.56999969482422,26.76000022888184,529400.0,0.031191277890582958,1.152177698903678,100.0,52.61941575176133,47.71828268015662,0.3357388301725379,0.14278109865019317,-1.068186356847093,-1.1947123391352825,7.811420708492604,0.9899997711181676,0.44782579995709426,-0.05349960327148651,-2.5296024850357206,2.4226032784927476,-1.2915510441536036,1.1845518376106305,1.5659671657968453,96.29632900117893,35.75441286719795,1.238051440882118,6,0.009999275207523084,-0.05500030517578125,-2.000000953674313,-2.000000953674313,-4.579999923706055,1,-0.15962102707246362,-2.888875937778231,26.61000061035156,1.0238077667588172,26.420000076293945,1.426967785073808,26.13999938964844,-0.15962102707246362
4841,2010-06-16,27.07999992370605,27.71999931335449,27.040000915527344,27.25,426500.0,-0.013119555515487047,-4.440028686742272,-0.2500000000000078,48.780490000976904,46.58649616483668,0.21689210578046314,0.45191854510201424,-0.7086022999661772,-0.8254623422879206,7.549069558970853,0.6799983978271449,0.13880354691343655,-0.3665001869201703,-2.836201034953252,2.1032006611129113,-1.6013506109367128,0.8683502370963723,1.6448096958465932,75.09729705659703,15.33702393313078,1.234850424016541,6,-0.14000034332275035,0.30500030517578125,-1.6400003433227504,-1.6400003433227504,-3.0699996948242116,2,-0.13847858236946375,1.152177698903678,27.440000534057614,-2.888875937778231,26.61000061035156,1.0238077667588172,26.420000076293945,-0.13847858236946375
4842,2010-06-17,26.54999923706055,27.170000076293945,26.20000076293945,27.07999992370605,739800.0,-0.019571664997736327,1.7323886150250607,3.117649698751141,44.69756391302791,45.576305731907496,0.19872494960470988,0.9137814347210949,-0.17454689800291945,-0.29207438732813173,8.01087515725416,0.9699993133544957,-0.019030061089395645,-0.8235008239746051,-3.3093283198910264,1.6623266719418162,-2.066414571932814,0.41941292398360375,1.9105217870083884,50.840315594183615,-5.7327704152079235,1.2429137479582097,6,-0.16999912261963246,0.9000005722045863,-1.1099996566772496,-1.1099996566772496,-1.3499984741211009,3,-0.15329566146062257,-4.440028686742272,27.07999992370605,1.152177698903678,27.440000534057614,-2.888875937778231,26.61000061035156,-0.15329566146062257
4843,2010-06-18,26.11000061035156,26.670000076293945,25.809999465942386,26.5,1299100.0,-0.016572453459614667,1.356167533247972,0.7358469516649858,40.16000366210936,45.24148014526779,0.34938938560775057,1.3364536927336772,0.27350379954021875,0.14671157897405607,8.659094519848962,0.860000610351559,-0.4328886846559925,-1.2089994430542035,-3.757839466165361,1.3398405800569542,-2.4834194546097805,0.06542056850137357,2.1020891339626964,15.706867454238294,-34.988836141357005,1.2744200115555784,6,-0.09000110626220348,1.3399991989135778,-0.6700010299682582,-0.6700010299682582,-1.5,4,-0.14362312954191492,1.7323886150250607,26.54999923706055,-4.440028686742272,27.07999992370605,1.152177698903678,27.440000534057614,-0.14362312954191492
4844,2010-06-21,25.670000076293945,26.8700008392334,25.46999931335449,26.559999465942386,380000.0,-0.016851800987058185,-1.1705434609038101,2.282053288469803,41.72901222970311,45.09862545252119,0.6438989937767943,1.750424077859357,0.7246690563161557,0.5709531982746086,9.543994164491032,1.4000015258789098,-0.8430957255862097,-1.5755000114440918,-4.228716361026709,1.0777163381385257,-2.902108186235399,-0.2488918366527848,2.308564265050908,8.888922797309187,-38.80786568600904,1.326608174791308,6,0.34999942779541016,1.7799997329711914,0.21500015258789062,0.21500015258789062,-1.489999771118164,0,-0.1199844142793911,1.356167533247972,26.11000061035156,1.7323886150250607,26.54999923706055,-4.440028686742272,27.07999992370605,-0.1199844142793911
4845,2010-06-22,25.11000061035156,26.290000915527344,25.040000915527344,25.84000015258789,322500.0,-0.021815327786443683,-1.8735667463223205,0.8202247672604461,24.07221448165545,43.55595960720628,1.1018646879343983,2.246007682286624,1.2966485766473106,1.12199638816114,10.564072662164282,1.25,-1.0924109541646665,-2.021499538421633,-4.839391770010241,0.7963926931669754,-3.430445654215937,-0.6125534226273288,2.649049852202058,2.611930472830456,-36.87974485644548,1.4089461157943044,6,1.269999504089359,2.3399991989135778,0.774999618530277,0.774999618530277,-1.3000011444091726,1,-0.11071288805542512,-1.1705434609038101,25.670000076293945,1.356167533247972,26.11000061035156,1.7323886150250607,26.54999923706055,-0.11071288805542512
4846,2010-06-23,25.399999618530273,25.6200008392334,24.8799991607666,25.149999618530273,358400.0,0.011549143812412455,1.1449248120300752,-0.34246596817599706,26.476369804186973,41.40885501202352,0.9703437595372648,1.9488134091920095,1.0277268884852262,0.8203253706641149,11.063904024495718,0.7400016784667969,-1.1222304885706897,-1.663500499725341,-4.58294730384026,1.2559463043895782,-3.1232239017828007,-0.20377709766788143,2.152707797959579,22.70743449217904,-10.328086798334333,1.4597234020574599,6,0.8999996185302734,2.0500001907348633,0.4850006103515625,0.4850006103515625,-1.2099990844726598,2,-0.09999996245376663,-1.8735667463223205,25.11000061035156,-1.1705434609038101,25.670000076293945,1.356167533247972,26.11000061035156,-0.09999996245376663
4847,2010-06-24,24.46999931335449,25.149999618530273,24.3700008392334,24.770000457763672,719300.0,-0.036614185793030996,-2.120007019069744,-1.200004577636733,29.560429425992766,39.44931784014188,1.8311024494933292,2.791984678151344,1.9361944764586951,1.7355223297897346,12.333469188980418,1.029998779296875,-1.1400076596619222,-2.4475008010864308,-5.582309799827577,0.6873081976547155,-4.014905300457006,-0.8800963017158558,2.888745639835424,3.999938964843608,-29.474106664005973,1.5674044993705734,6,1.5750007629394567,2.980000495910648,1.4550008773803746,1.4550008773803746,0.5300006866455114,3,-0.01879849192401095,1.1449248120300752,25.399999618530273,-1.8735667463223205,25.11000061035156,-1.1705434609038101,25.670000076293945,-0.01879849192401095
4848,2010-06-25,24.53000068664551,25.51000022888184,24.07999992370605,24.520000457763672,7388500.0,0.0024520382090194026,-2.213479148852261,-0.033333969113797074,34.37500000000003,38.05227769660154,1.6481291382850074,2.5998627312474163,1.860716484818301,1.6371251810724772,13.14745388964485,1.4300003051757884,-0.9551481980229042,-2.2189994812011697,-5.4907408179863815,1.052741855584042,-3.8548701495937756,-0.5831288128085639,2.6464195510424595,16.129054310880182,-20.486259121006253,1.635870668392605,6,1.3699989318847585,2.7999992370605398,1.4924998283386195,1.394999504089352,0.46999931335448863,4,0.027313496026875272,-2.120007019069744,24.46999931335449,1.1449248120300752,25.399999618530273,-1.8735667463223205,25.11000061035156,0.027313496026875272
4849,2010-06-28,24.270000457763672,24.78000068664551,23.79999923706055,24.649999618530273,797100.0,-0.010599275238642236,2.062498323622729,-37.99904634749747,35.575681278816916,36.15852942182993,1.7224249722665768,2.657449218441492,2.0957745534056116,1.8464493038068994,13.715248177753073,0.9800014495849609,-0.9741285950264462,-2.263999748229981,-5.596464764237513,1.068465267777551,-3.9302322562337473,-0.5977672402262151,2.6587061548057456,18.87553830857345,-19.802917865767196,1.666232508003766,6,1.4899988174438477,2.919999122619629,1.9774999618530273,1.6549997329711914,1.2099990844726562,0,0.01400907071178592,-2.213479148852261,24.53000068664551,-2.120007019069744,24.46999931335449,1.1449248120300752,25.399999618530273,0.01400907071178592
4850,2010-06-29,22.979999542236328,23.95000076293945,22.86000061035156,23.670000076293945,676500.0,-0.05315207627508256,-1.3440903879717696,1.8157948892982447,36.37565476794184,34.78021439593715,2.5850932174902823,3.772265178900696,3.373376088902262,3.1259791434069655,14.500923015258172,1.409999847412113,-1.0758769432620916,-3.320000648498535,-6.962388818989613,0.3223875219925425,-5.141194733744072,-1.498806563252998,3.635836332782201,4.347787026575154,-36.20818473666397,1.8211940852455382,6,2.035000801086426,3.740000724792477,3.267500877380371,2.945000648498535,2.120000839233402,1,0.05221935538918965,2.062498323622729,24.270000457763672,-2.213479148852261,24.53000068664551,-2.120007019069744,24.46999931335449,0.05221935538918965
4851,2010-06-30,22.31999969482422,23.46999931335449,22.31999969482422,23.04999923706055,580500.0,-0.02872062056394109,-2.150685862095985,1.057969532202383,23.174169794681518,32.38872616056533,2.792546184593398,4.010990925558822,4.025302096488755,3.7699670225824846,14.493920768070845,1.1499996185302699,-1.2210437063720185,-3.5820004463195794,-7.131652148641777,-0.032348743997381746,-5.356826297480676,-1.8071745951584823,3.8451359484342724,0.0,-39.58680817056472,1.7748258511610981,6,2.27500057220459,4.130000114440918,4.277500629425049,3.6050004959106445,2.5300006866455114,2,0.06675626305961302,-1.3440903879717696,22.979999542236328,2.062498323622729,24.270000457763672,-2.213479148852261,24.53000068664551,0.06675626305961302
4852,2010-07-01,20.790000915527344,22.3700008392334,20.450000762939453,22.309999465942386,1431700.0,-0.06854833334301824,1.341461655926209,2.0821911007759986,16.367989269626904,29.745169005845057,3.821428982694872,5.060921195302491,5.552493132438109,5.274255708149557,14.607473592348732,1.9200000762939453,-1.585367541637364,-4.642499256134034,-8.292236823899739,-0.9927616883683292,-6.467368040016886,-2.8176304722511816,4.836815694950349,6.719371313699699,-30.129194576286647,1.8248687838828526,7,2.869999885559082,4.72499942779541,5.859999179840088,5.1349992752075195,3.9199981689453125,3,0.16354013798964906,-2.150685862095985,22.31999969482422,-1.3440903879717696,22.979999542236328,2.062498323622729,24.270000457763672,0.16354013798964906
4853,2010-07-02,21.61000061035156,21.8799991607666,20.75,21.059999465942386,1070200.0,0.03944202302616473,1.073396293438185,-0.361843203244498,22.22222222222227,27.57774789390274,2.5657968579896924,3.9238676993289907,4.734965370089661,4.425229264649126,15.911137467271406,1.1299991607666016,-1.878923556163187,-3.493499565124516,-7.280336884249589,0.2933377540005573,-5.386918224687054,-1.6000809055619776,3.1885254645200156,26.789835285245427,-4.601363118342032,1.8934186595625373,7,1.7600002288818395,3.904999732971195,5.039999485015873,4.314999580383304,2.8999996185302805,4,0.15687178592788076,1.341461655926209,20.790000915527344,-2.150685862095985,22.31999969482422,-1.3440903879717696,22.979999542236328,0.15687178592788076
4854,2010-07-06,21.36000061035156,22.030000686645508,21.15999984741211,22.030000686645508,1213500.0,-0.011568717859278821,1.597017134821065,-1.218179422178626,13.895487716063371,26.447000475503614,2.3916353813583235,3.928733833675235,4.977813251210872,4.639504285306845,17.917808022044664,0.8700008392333984,-2.1072819449504614,-3.459999561309818,-7.481274298151249,0.5612751755316125,-5.470636929730535,-1.449362192889101,2.742761414610875,25.999995640345908,2.7024155560600462,2.0106373684207153,7,1.6750001907348668,4.154999732971195,5.289999485015873,4.564999580383304,2.3599987030029297,1,0.1704119515747773,1.073396293438185,21.61000061035156,1.341461655926209,20.790000915527344,-2.150685862095985,22.31999969482422,0.1704119515747773
4855,2010-07-07,21.68000030517578,21.799999237060547,21.07999992370605,21.450000762939453,648800.0,0.014981258692902122,2.0638437751101955,-0.3432828597700346,17.780428643645195,25.48078479099897,1.7141886443744667,3.4036225059743472,4.6519757560832495,4.266276791201605,19.35386449551702,0.7199993133544957,-2.2547165615500298,-2.898999881744384,-7.071243246597472,1.273243483108704,-4.985121564170928,-0.81287819931784,1.8383199178629752,40.72848121292279,22.99249499873864,2.086121682426544,7,1.3000001907348633,3.8350000381469727,4.96999979019165,4.244999885559082,2.1399993896484375,2,0.17527671510933285,1.597017134821065,21.36000061035156,1.073396293438185,21.61000061035156,1.341461655926209,20.790000915527344,0.17527671510933285
4856,2010-07-08,22.299999237060547,22.309999465942386,21.790000915527344,21.950000762939453,753600.0,0.028597736307999444,1.8108110894600293,1.5217355248536315,24.911444500641608,24.964230910404396,0.6796870073592167,2.706592905253487,4.04644064558785,3.5720045462220646,19.853005050644736,0.6299991607666051,-2.407866727109578,-2.1420008659362786,-6.428874662507141,2.144872930634584,-4.285437764221712,0.001436032349154459,0.7273898723623198,96.35408336503968,79.38495940663371,2.1434368982854317,7,0.6800012588500977,3.215001106262207,4.322500705718994,3.6250009536743164,1.2600002288818395,3,0.12556059373113526,2.0638437751101955,21.68000030517578,1.597017134821065,21.36000061035156,1.073396293438185,21.61000061035156,0.12556059373113526
4857,2010-07-09,23.21999931335449,23.25,22.11000061035156,22.299999237060547,596100.0,0.04125561021387769,1.3265259253060098,2.62858310626702,33.854739293113084,24.90642416519474,-0.4875426605263442,1.6407388189109149,3.145767862388208,2.5907894748382283,20.122887581835705,1.139999389648441,-2.316181856216751,-1.0760007858276417,-5.318042928893263,3.1660413572379795,-3.197021857360454,1.0450202857051707,-2.7699985504150355,98.79997253417955,78.29742935014399,2.121021071532811,7,-0.6049985885620082,2.2950010299682653,4.09500074386597,3.370000839233402,0.44000053405762074,4,0.07019815315747158,1.8108110894600293,22.299999237060547,2.0638437751101955,21.68000030517578,1.597017134821065,21.36000061035156,0.07019815315747158
4858,2010-07-12,22.43000030517578,23.399999618530273,22.3799991607666,23.190000534057614,406800.0,-0.03402235277950061,-1.3720871433989297,-0.8260871368004222,32.58064139025659,24.57364195535471,-0.02989954638654524,2.230868225054799,3.8695865679195194,3.286894730674632,20.93735953266981,1.0200004577636719,-2.302310642575918,-1.6664998054504387,-5.863000898193569,2.5300012872926914,-3.764750351822002,0.43175074092112453,-1.9239995574951188,58.18967926941967,34.72195922444612,2.0982505463715646,7,-0.22999954223632812,2.5749998092651367,5.034999370574951,4.309999465942383,2.10000038146973,0,0.101649520654298,1.3265259253060098,23.21999931335449,1.8108110894600293,22.299999237060547,2.0638437751101955,21.68000030517578,0.101649520654298
4859,2010-07-13,23.09000015258789,23.18000030517578,22.70000076293945,22.81999969482422,504100.0,0.029424870193149877,1.1333276819395741,-0.3552636532240473,39.25531409778536,24.893604103115102,-0.9777006645539394,1.3635473390270967,3.1971009011539593,2.596560922880137,21.85910303221651,0.75,-2.2820310983578764,-0.8304999351501472,-4.875673511385674,3.21467364108538,-2.8530867232679107,1.1920868529676163,-2.468239450073245,86.63795229654673,58.03159589820345,2.022586788117764,7,-1.130000114440918,1.3550004959106445,4.374999523162842,3.6499996185302734,0.879999160766598,1,0.06149848709008343,-1.3720871433989297,22.43000030517578,1.3265259253060098,23.21999931335449,1.8108110894600293,22.299999237060547,0.06149848709008343
4860,2010-07-14,23.059999465942386,23.170000076293945,22.79999923706055,22.940000534057614,206200.0,-0.001299293479742225,1.1764745481268515,0.44443973494965827,37.19912303693331,26.451932241143076,-1.0450575638193662,1.1052514536252538,3.151145818048885,2.6016530682295453,23.136044130716694,0.3700008392333949,-2.3552120085264256,-0.6415005683898904,-4.344149590360804,3.0611484535810227,-2.492825079375347,1.2098239425955661,-2.3271092067871173,78.88196108768739,47.4834210475892,1.8513245109854561,7,-1.134999275207523,1.0250005722045863,4.405000209808346,3.6800003051757777,-0.09000015258789773,2,0.028620982770917403,1.1333276819395741,23.09000015258789,-1.3720871433989297,22.43000030517578,1.3265259253060098,23.21999931335449,0.028620982770917403
4861,2010-07-15,23.32999992370605,24.170000076293945,23.13999938964844,23.190000534057614,769000.0,0.011708606418765699,-7.583279027259479,1.1666719649044037,43.27830512271585,29.441967335930734,-1.2926598909157292,0.5690828757247921,2.795155304739893,2.3201962689127136,24.257348177046055,1.110000610351559,-2.4339526287600286,-0.18400011062622568,-3.528792521279648,3.1607923000271967,-1.8563963159529386,1.4883960947004873,-2.490425290175782,59.22328299227884,23.352758846760153,1.6723962053267112,7,-0.8699998855590785,0.7550001144409215,4.150000095367435,3.409999847412113,-0.3999996185302699,3,0.02100299068669398,1.1764745481268515,23.059999465942386,1.1333276819395741,23.09000015258789,-1.3720871433989297,22.43000030517578,0.02100299068669398
4862,2010-07-16,22.479999542236328,23.270000457763672,22.43000030517578,23.07999992370605,569200.0,-0.03643379272393488,-1.4000043596611453,-4.285735694822863,38.942818419764464,31.299811357879868,-0.19860860514915046,1.1579013941967347,3.5791087712198646,3.167732398965878,25.088661122573885,0.8999996185302699,-2.457041493203633,-0.8305005073547349,-3.879741768187287,2.2187407534778174,-2.355121137771011,0.6941201230615412,-1.4405993821402383,5.586610632557465,-31.42692421458561,1.524620630416276,7,0.14500045776367188,1.6050004959106445,4.615000247955322,4.260000228881836,-0.06999969482421875,4,0.04804270221077678,-7.583279027259479,23.32999992370605,1.1764745481268515,23.059999465942386,1.1333276819395741,23.09000015258789,0.04804270221077678
4863,2010-07-19,22.36000061035156,22.940000534057614,22.1200008392334,22.57999992370605,593900.0,-0.005338030886491318,-1.342860101198648,0.3666652891379765,39.53997578314125,34.14919892088852,0.04354512525383569,1.035653525782223,3.676727269330076,3.281350832005682,25.80549990171207,0.8199996948242152,-2.3253535079363346,-0.7629994392395041,-3.5361038771317688,2.0101049986527606,-2.1495516581856364,0.6235527797066283,-1.1327644552835991,11.707310265260947,-26.460408530449595,1.386552218946132,7,0.26499938964844105,1.7249994277954137,4.734999179840091,4.379999160766605,-0.2399997711181605,0,0.05813949917598471,-1.4000043596611453,22.479999542236328,-7.583279027259479,23.32999992370605,1.1764745481268515,23.059999465942386,0.05813949917598471
4864,2010-07-20,22.59000015258789,22.6299991607666,21.790000915527344,22.040000915527344,540400.0,0.010286204649290198,1.6666727217680897,-2.500004334896786,47.58364567069455,37.46066747944956,0.0071179653225570405,0.5935064375202401,3.485876251773835,3.0543867004607144,26.43712774208535,0.8399982452392578,-1.9462808256085253,-0.3789999008178704,-2.885856764411855,2.1278569627761144,-1.6324283326148645,0.8744285309791238,-1.1861981622463702,33.61342517460661,-8.467434849856097,1.2534284317969928,7,0.3900003433227539,1.494999885559082,4.50499963760376,4.149999618530273,-0.12000083923340199,1,0.08587873045389838,-1.342860101198648,22.36000061035156,-1.4000043596611453,22.479999542236328,-7.583279027259479,23.32999992370605,0.08587873045389838
4865,2010-07-21,22.32999992370605,23.04999923706055,22.229999542236328,22.709999084472656,402900.0,-0.011509527539868336,-1.8275855265105174,-0.6909085234326839,50.06519057207304,40.25552815405305,0.41238348503383904,0.6688495652302713,3.7483163719950348,3.314025226683775,26.706575386583374,0.8199996948242223,-1.6524002183535664,-0.5000000953674366,-2.8073609221737392,1.807360731438866,-1.653680508770588,0.6536803180357147,-0.7602260482073859,22.68904195767753,-23.693822448457666,1.153680413403152,7,0.6500005722045934,1.7550001144409215,4.862500190734867,4.409999847412113,-0.4899997711181605,2,0.07344377049940665,1.6666727217680897,22.59000015258789,-1.342860101198648,22.36000061035156,-1.4000043596611453,22.479999542236328,0.07344377049940665
4866,2010-07-22,22.86000061035156,22.96999931335449,22.450000762939453,22.56999969482422,1056400.0,0.023734916634856162,1.0392167129169212,-0.7631619894693881,65.5172433514441,43.77358416053427,-0.03333250088673978,-0.06450548633366893,3.1989175178360583,2.7722109600839637,26.897406526212485,0.6399993896484375,-1.2390135078152689,0.15700054168700817,-1.8091345275781627,2.123135610952179,-0.8260669929455773,1.1400680763195936,-1.1342131628051781,72.29729903885041,20.03402486192843,0.9830675346325853,7,0.11999988555908558,1.2249994277954137,4.557499408721927,3.879999160766605,-0.07999992370604758,3,0.0048118416476821135,-1.8275855265105174,22.32999992370605,1.6666727217680897,22.59000015258789,-1.342860101198648,22.36000061035156,0.0048118416476821135
4867,2010-07-23,24.01000022888184,24.26000022888184,22.690000534057614,22.709999084472656,655600.0,0.05030619369316791,-1.3432861951903419,4.482748414932587,67.14285908913185,47.61383057152042,-1.1839954904443637,-1.3183252781401258,1.9709147169377985,1.6195197912965575,26.386952742307955,1.5699996948242259,-0.8381621651967883,1.3300001144409208,-0.5583239492677414,3.218324178149583,0.3858380825865879,2.2741621462952537,-2.137560023610604,89.87853969641489,32.97230553184394,0.9441620318543313,7,-0.9849996566772496,-0.19999980926514027,3.152499675750729,2.7299995422363246,-2.10000038146973,4,-0.04498125420285992,1.0392167129169212,22.86000061035156,-1.8275855265105174,22.32999992370605,1.6666727217680897,22.59000015258789,-0.04498125420285992
4868,2010-07-26,25.20000076293945,25.56999969482422,23.78000068664551,24.209999084472656,722000.0,0.04956270398640594,1.069363562795883,0.7615390822726724,74.18136534476656,51.49450293229611,-2.1677078429734564,-2.588258822480306,0.6935312444468984,0.43739261378136973,26.43506431448337,1.7899990081787074,-0.5016295289146484,2.486500644683833,0.4426213068262932,4.530379982541373,1.464560975755063,3.508440313612603,-3.1365557557793657,90.21166530763819,28.18168139633817,1.021939668928769,7,-1.5200004577636683,-1.5399999618530238,1.7149991989135778,1.5399990081787145,-3.2200012207031214,0,-0.11071431869281823,-1.3432861951903419,24.01000022888184,1.0392167129169212,22.86000061035156,-1.8275855265105174,22.32999992370605,-0.11071431869281823
4869,2010-07-27,24.61000061035156,25.60000038146973,24.28000068664551,25.51000022888184,328200.0,-0.023412703758944997,1.4444440519858341,-0.9090889824794053,67.84409641845886,54.89949997468783,-1.4968286689056,-2.0780219503869866,1.2210183643539203,1.0346296491787008,26.32320215373688,1.3199996948242188,-0.3160057871257784,1.8795004844665506,-0.22368476182902342,3.9826857307621246,0.8279078613187636,2.9310931076143376,-2.195900134425063,70.62315950807378,5.655010431323021,1.0515926231477868,7,-0.9149999618530238,-0.9499998092651332,2.124999046325687,2.129999160766605,-2.130001068115231,1,-0.10117837096155158,1.069363562795883,25.20000076293945,-1.3432861951903419,24.01000022888184,1.0392167129169212,22.86000061035156,-0.10117837096155158
4870,2010-07-28,24.18000030517578,25.270000457763672,23.84000015258789,24.989999771118164,518000.0,-0.01747258409229413,1.0875904075737008,0.8999997880722772,61.72070424444505,56.94865543265774,-0.9959874442395531,-1.6374647604158739,1.5454689020437193,1.4582628603424794,25.535414406616784,1.4300003051757812,-0.04599906706271284,1.3895001411437988,-0.8099205756799641,3.5889208579675618,0.2897897827319156,2.489210499555682,-1.3835918405840957,54.92062703942514,-5.82636079420179,1.099710358411882,7,-0.4849996566772461,-0.8099994659423828,2.554999351501465,2.559999465942383,-0.05999946594238281,2,-0.0707196431033652,1.4444440519858341,24.61000061035156,1.069363562795883,25.20000076293945,-1.3432861951903419,24.01000022888184,-0.0707196431033652
4871,2010-07-29,23.809999465942386,24.54999923706055,23.270000457763672,24.54999923706055,597000.0,-0.01530193691330084,2.4594572302711883,0.9135805666948452,53.949130228738866,58.61602341143267,-0.6154605702340632,-1.212266966350608,1.8192408981161883,1.820319129305208,24.256786780372874,1.2799987792968786,0.10327709726277234,0.9449993133544972,-1.2880018648922338,3.178000491601228,-0.1715012757688683,2.0614999024778626,-0.6771599713253345,38.48793782174235,-16.724943489157212,1.116500589123366,7,-0.11499881744385121,-0.7749986648559606,3.105000495910641,2.9300003051757777,0.7700004577636648,3,-0.08273831825037903,1.0875904075737008,24.18000030517578,1.4444440519858341,24.61000061035156,1.069363562795883,25.20000076293945,-0.08273831825037903
4872,2010-07-30,24.190000534057614,24.709999084472656,23.309999465942386,23.78000068664551,470900.0,0.015959726024302512,-1.0740699925119088,-0.5540540192229776,62.464585064062305,61.1632022204239,-0.8128712995178837,-1.3960653254634714,1.3457649887532561,1.4316284321030714,22.117432406497894,1.3999996185302699,0.29342944270284477,1.1550004005432086,-0.9253286246244272,3.2353294257108445,0.1148358879593907,2.1951649131270266,1.4099998474121165,39.48498310809407,-14.717204712412737,1.0401645125838184,7,-0.4949998855590785,-1.1649999618530238,2.684998989105228,2.5499992370605504,0.19999885559082742,4,-0.05828854139242101,2.4594572302711883,23.809999465942386,1.0875904075737008,24.18000030517578,1.4444440519858341,24.61000061035156,-0.05828854139242101
4873,2010-08-02,25.0,25.53000068664551,24.3799991607666,24.670000076293945,481100.0,0.033484888303411564,-1.5274710073087021,0.8048781622456619,63.24548598747449,62.90340670006612,-1.3510860053509042,-2.0438625905061727,0.4758883962649172,0.6154854792336906,20.08372273428723,1.3400001525878977,0.41868485727880156,1.7954998970031752,-0.34743945635036866,3.938439250356719,0.7240302203264051,2.8669695736799454,0.5542003631591825,74.24890982333683,23.152031841028112,1.0714696766767715,8,-1.0850000381469727,-1.9749994277954102,1.747499942779541,1.739999771118164,-0.5799999237060547,0,-0.12360000610351562,-1.0740699925119088,24.190000534057614,2.4594572302711883,23.809999465942386,1.0875904075737008,24.18000030517578,-0.12360000610351562
4874,2010-08-03,25.0,25.36000061035156,24.5,24.84000015258789,306100.0,0.0,-1.04762012888224,0.4848481345548074,63.509748859642286,64.39724650979605,-1.0876551062677713,-1.8521410396634685,0.41671105261760033,0.61375043502008,18.093908861826925,0.860000610351559,0.6788491044832305,1.6134999275207527,-0.4877307803542834,3.7147306353957887,0.5628845735832364,2.664115281458269,0.5300006866455114,76.54864455886647,27.76982091963245,1.0506153539375178,8,-0.9749994277954102,-1.9749994277954102,1.6149997711181605,1.739999771118164,-0.3999996185302699,1,-0.12080001831054688,-1.5274710073087021,25.0,-1.0740699925119088,24.190000534057614,2.4594572302711883,23.809999465942386,-0.12080001831054688
4875,2010-08-04,25.479999542236328,25.70000076293945,25.0,25.020000457763672,244400.0,0.019199981689453027,-1.8000030517577983,2.874997019764919,64.5466795750356,64.28940609019509,-1.2000337064548,-2.142715550059574,-0.12616778555476316,0.1477227899181024,16.05111889702535,0.7000007629394496,0.9740323694908213,1.9034995079040513,-0.23490416038580264,4.041903176193905,0.8342976737591243,2.9727013420489783,-2.1700000762939418,90.94645295992227,41.69230641189207,1.0692018341449272,8,-1.2849988937377965,-2.404998779296875,0.994999885559082,1.260000228881836,-0.3299999237060547,2,-0.11773940556894913,-1.04762012888224,25.0,-1.5274710073087021,25.0,-1.0740699925119088,24.190000534057614,-0.11773940556894913
4876,2010-08-05,25.10000038146973,25.59000015258789,25.03000068664551,25.40999984741211,227300.0,-0.014913625101786288,-1.4888928448813226,-0.6739132237573107,68.93064169326254,64.48804860176517,-0.5239773853767247,-1.6255337740050813,0.20554988419608833,0.5381889708749661,14.440934951543921,0.5599994659423793,1.171537370982218,1.383500289916995,-0.7696006504647777,3.5366012302987677,0.3069498197261069,2.460050760107883,-1.7422008895874015,74.8953951521451,19.286561729810956,1.076550470190887,8,-0.6149997711181676,-2.024999618530277,0.7674999237060511,1.619999885559075,0.5399990081787109,3,-0.03904380587021117,-1.8000030517577983,25.479999542236328,-1.04762012888224,25.0,-1.5274710073087021,25.0,-0.03904380587021117
4877,2010-08-06,24.85000038146973,24.959999084472656,24.020000457763672,24.770000457763672,274600.0,-0.009960159211175323,5.266713291159361,-0.25806471460479263,67.65956997817514,63.763404672143906,-0.15901483962249685,-1.3145548454213305,0.38305804834680046,0.7976278668011716,13.332408801350395,1.0799999237060582,1.3793146435961532,1.0520002365112333,-1.1449221128284321,3.2489225858508988,-0.04646093815859942,2.150461411181066,-1.4453568641662606,49.40474838897221,-11.271649181550472,1.098461174669833,8,-0.3649997711181676,-1.774999618530277,0.6724996566772425,1.5999994277954066,0.8099994659423793,4,-0.0108652094011642,-1.4888928448813226,25.10000038146973,-1.8000030517577983,25.479999542236328,-1.04762012888224,25.0,-0.0108652094011642
4878,2010-08-09,24.709999084472656,24.90999984741211,24.36000061035156,24.8700008392334,395300.0,-0.005633854923457915,3.5833313465099756,-2.0000238418805587,65.22987104026643,63.472935185678075,-0.10709167412118603,-1.0487538609361913,0.4310047104341841,0.9492238761907572,12.304018175328924,0.5499992370605504,1.4351103584169849,0.7979990005493178,-1.3357459590652567,2.9317439601638924,-0.26887347925796945,1.864871480356605,-1.2594484222564688,41.07133936721459,-22.077065139936572,1.066872479807288,8,-0.22499847412109375,-1.4849987030029297,-0.1224985122680664,0.8050012588500977,0.970001220703125,0,-0.01295021071147262,5.266713291159361,24.85000038146973,-1.4888928448813226,25.10000038146973,-1.8000030517577983,25.479999542236328,-0.01295021071147262
4879,2010-08-10,24.51000022888184,24.65999984741211,24.0,24.35000038146973,257100.0,-0.008093843099998055,1.8695702652049604,-0.9999880792017833,65.79710016729388,63.925868065994614,0.08630642220355611,-0.7767415226907239,0.5131275501870611,1.1580157762908065,11.268510427238665,0.7099990844726562,1.3876539072905274,0.5270001411438017,-1.5859783577954936,2.639978640083097,-0.5294891083258442,1.5834893906134475,-1.0144605646511877,30.00000000000027,-36.68550278942759,1.0564892494696474,8,-0.02499961853027699,-1.1199998855590891,-0.06749963760376332,1.0050001144409144,1.4899997711181605,1,-0.0036719768154812593,3.5833313465099756,24.709999084472656,5.266713291159361,24.85000038146973,-1.4888928448813226,25.10000038146973,-0.0036719768154812593
4880,2010-08-11,23.71999931335449,24.32999992370605,23.6200008392334,23.989999771118164,292900.0,-0.03223177919828979,-2.0212893747920018,-1.6875044703526436,56.0055760631002,64.15436204759031,0.8987023199781596,0.06876581167638918,1.2029787254020725,1.9669949663104482,10.293231928668403,0.889999389648441,1.1359454990132853,-0.29600076675415465,-2.368511596906327,1.7765100633980175,-1.3322561818302425,0.7402546483219332,-0.18037042714966134,5.076066445465606,-58.383882952572144,1.0362554150760863,8,0.7850008010864293,-0.3299989700317383,0.5550012588501012,1.7950010299682653,2.7800006866455114,2,0.03709954020191719,1.8695702652049604,24.51000022888184,3.5833313465099756,24.709999084472656,5.266713291159361,24.85000038146973,0.03709954020191719
4881,2010-08-12,23.81999969482422,24.0,23.09000015258789,23.309999465942386,243200.0,0.004215867806262041,1.0919516542396812,-1.8888865341414447,48.44516811975769,62.5966490537787,0.8943165924103909,0.007754789494939018,0.917462365761132,1.8773264076811955,10.390070555242522,0.9099998474121094,0.9747865376256399,-0.2205003738403306,-2.27032682954351,1.829326081862849,-1.2454136016919222,0.804412854011261,1.8800010681152308,39.037430973319545,-20.209920620498373,1.0249132278515898,8,0.5750007629394531,-0.07499885559082031,0.42750072479248047,1.6950006484985352,2.380001068115231,3,0.055835429922152624,-2.0212893747920018,23.71999931335449,1.8695702652049604,24.51000022888184,3.5833313465099756,24.709999084472656,0.055835429922152624
4882,2010-08-13,23.559999465942386,23.90999984741211,23.520000457763672,23.690000534057614,185200.0,-0.010915207061834131,-2.714296094459582,-0.25490394073009065,34.16987841209985,59.36602598984818,1.1796008073837818,0.37188098903331124,0.9883242579116747,2.124536159909411,9.989397202961802,0.3899993896484375,0.8988193448757542,-0.5345005989074672,-2.4646434522163148,1.3956422544013805,-1.4995720255618927,0.43057082774695843,2.0878012847900322,25.82414242656726,-28.287551471605102,0.9650714266544245,8,0.8350009918212855,0.18500137329101207,0.6875009536743129,1.9550008773803675,2.6300010681152273,4,0.08828522796500216,1.0919516542396812,23.81999969482422,-2.0212893747920018,23.71999931335449,1.8695702652049604,24.51000022888184,0.08828522796500216
4883,2010-08-16,23.65999984741211,23.959999084472656,23.18000030517578,23.54999923706055,318500.0,0.004244498460803436,1.1971824932033828,-0.8461515889550939,39.87206536874847,56.7396167130822,0.9717186602312005,0.394492765665003,0.7606013857100322,2.017306430399074,9.457287635762654,0.779998779296875,0.9336098962696227,-0.49950017929077006,-2.2641648406108636,1.2651644820293235,-1.381832509950815,0.38283215136927495,1.9366448913574175,36.30572010321552,-15.068115503055353,0.8823323306600462,8,0.7350006103515625,0.08500099182128906,0.4050006866455078,1.8550004959106445,2.120000839233402,0,0.08453085430677865,-2.714296094459582,23.559999465942386,1.0919516542396812,23.81999969482422,-2.0212893747920018,23.71999931335449,0.08453085430677865
4884,2010-08-17,24.53000068664551,24.690000534057614,23.76000022888184,23.920000076293945,242400.0,0.036770957094006906,1.0,5.545429324455753,53.411307782312576,55.50235318055742,0.03133215284475099,-0.3401560426987231,-0.19224983601386825,1.1265399717122158,8.405232307724548,1.0300006866455043,0.8913083676556042,0.27350063323974894,-1.3342082480663713,1.8812095145458692,-0.530353807413313,1.0773550738928108,1.016511160400384,90.00001192092654,37.46068100451323,0.8038544406530609,8,-0.19000053405762074,-0.7849998474121129,-0.9275002479553258,0.9849996566772425,1.269998550415039,1,0.04688135288786799,1.1971824932033828,23.65999984741211,-2.714296094459582,23.559999465942386,1.0919516542396812,23.81999969482422,0.04688135288786799
4885,2010-08-18,23.96999931335449,24.8700008392334,23.84000015258789,24.670000076293945,389500.0,-0.02282924409357623,-1.145836810274261,-1.1475410861245208,51.50375697239431,53.56603265601651,0.39628867732826123,0.3678705387138308,0.29377181481003944,1.6675776860734395,7.65132093760878,1.0300006866455078,0.7613717913767104,-0.36850070953369496,-1.7072870647084173,0.9702856456410274,-1.037893887121058,0.300892468053668,1.5273822998022482,49.43813602819426,-4.677071613185596,0.6693931775873616,8,0.0550003051757848,-0.2249984741210902,-0.7674989700317347,1.5450010299682653,2.7700004577636754,2,0.08468922589891492,1.0,24.53000068664551,1.1971824932033828,23.65999984741211,-2.714296094459582,23.559999465942386,0.08468922589891492
4886,2010-08-19,22.96999931335449,23.989999771118164,22.899999618530273,23.82999992370605,298100.0,-0.0417188163807275,-1.1800003051757968,1.2285709614661438,39.73063367618502,50.462817511350934,1.1872231023742152,1.450923500900803,1.2537140386464856,2.6335052832178967,7.139541522657113,1.0900001525878906,0.5938929678917404,-1.3740006446838429,-2.6878848814493814,-0.060116407918304304,-2.030942763066612,-0.7170585263010736,2.47923467059087,3.553281799451433,-50.247442440279194,0.6569421183827684,8,0.9350004196167028,0.7750015258789098,0.035000801086429334,2.5450010299682653,3.3100013732910227,3,0.1536787458497315,-1.145836810274261,23.96999931335449,1.0,24.53000068664551,1.1971824932033828,23.65999984741211,0.1536787458497315
4887,2010-08-20,22.93000030517578,23.07999992370605,22.34000015258789,22.979999542236328,259200.0,-0.0017413587015412402,4.919998168945452,0.05813860648320647,29.980668272724955,46.54623942606855,1.0350781854258209,1.4818376573249843,1.2169029101056026,2.636617964966021,7.944993036335019,0.7399997711181605,0.35923684064507455,-1.359999656677246,-2.813083868288299,0.09308455493380663,-2.0865417624827742,-0.633457550871718,2.4172643041529724,23.32015780478556,-26.741735763770286,0.7265421058055267,8,0.6750001907348633,0.8150005340576172,0.3424997329711914,2.5850000381469727,3.729999542236328,4,0.14260795526572934,-1.1800003051757968,22.96999931335449,-1.145836810274261,23.96999931335449,1.0,24.53000068664551,0.14260795526572934
4888,2010-08-23,22.40999984741211,23.170000076293945,22.38999938964844,23.09000015258789,220200.0,-0.022677734445834097,-1.1666649006061236,13.600213626306553,27.240781710914476,42.26220404202639,1.3348918395332845,1.878408103652287,1.643440481727069,3.1235190708408282,8.029758604608475,0.7800006866455043,0.09024948673233624,-1.7405000686645522,-3.3527230462916293,-0.1282770910374751,-2.5466115574780908,-0.9343885798510136,2.756828894512193,2.7667856057790385,-42.12940136970392,0.8061114888135388,8,1.1950006484985352,1.335000991821289,0.945000171661377,3.1050004959106445,4.139999389648441,0,0.16867473058381188,4.919998168945452,22.93000030517578,-1.1800003051757968,22.96999931335449,-1.145836810274261,23.96999931335449,0.16867473058381188
4889,2010-08-24,22.1200008392334,22.31999969482422,21.6200008392334,22.209999084472656,618200.0,-0.012940607325001796,3.5161294292095566,0.1323503012487518,19.454567838298544,38.200980905937314,1.3971411304924146,2.078883280705277,1.8285545654794433,3.3769593200663373,8.295781226322084,0.7899990081787109,-0.1806356629412953,-1.905999088287352,-3.738356188944465,-0.07364198763023921,-2.8221776386159085,-0.9898205379587957,2.877218187330719,15.384615384615385,-22.708056832768023,0.9161785503285572,8,1.125,1.5399999618530273,1.234999179840088,3.3949995040893555,5.279998779296875,1,0.16546110798153824,-1.1666649006061236,22.40999984741211,4.919998168945452,22.93000030517578,-1.1800003051757968,22.96999931335449,0.16546110798153824
4890,2010-08-25,22.46999931335449,22.520000457763672,21.729999542236328,22.06999969482422,424800.0,0.015822715227944872,2.15999160769803,-4.444526862350283,25.95977622307393,35.702604028528015,0.951213662664049,1.6803602159399595,1.34881820779513,2.9869566765848212,8.878748376911712,0.7900009155273438,-0.4305605523175089,-1.4705005645752003,-3.4279154124066444,0.48691428325624386,-2.4492079884909224,-0.4917931406594782,2.257042258223173,35.86493068353918,2.3272755946900716,0.9787074239157226,8,0.7750015258789098,1.1900014877319371,1.06250095367432,3.0450010299682653,4.230001449584961,2,0.14819759792902887,3.5161294292095566,22.1200008392334,-1.1666649006061236,22.40999984741211,4.919998168945452,22.93000030517578,0.14819759792902887
4891,2010-08-26,21.84000015258789,22.8700008392334,21.700000762939453,22.540000915527344,250200.0,-0.02803734668528335,-1.3877563730775668,-1.7500035762821127,24.27350399483548,34.6030068710542,1.4201582160569224,2.2716746425916554,1.8506895968682535,3.577033585699084,9.827827930406338,1.1700000762939453,-0.7054107603455115,-2.001999759674071,-4.1736118256810535,0.1696123063329118,-3.087805792677564,-0.9161937266705777,2.6384781604022294,14.193511073702448,-16.62088721868686,1.0858060330034913,8,1.4050006866455078,1.8200006484985352,1.692500114440918,3.6750001907348633,6.430000305175781,3,0.2243589553248999,2.15999160769803,22.46999931335449,3.5161294292095566,22.1200008392334,-1.1666649006061236,22.40999984741211,0.2243589553248999
4892,2010-08-27,22.78000068664551,22.84000015258789,21.5,21.96999931335449,309800.0,0.043040317192774236,1.8817198126286947,-1.1571435578007851,35.48873301850131,34.115969943248956,0.39993692801387226,1.2865883429458442,0.8079285826755118,2.6074407165140734,10.754180948965706,1.3400001525878906,-0.8323442730207482,-0.9914992332458468,-3.2066553061021956,1.223656839610502,-2.0990772696740194,0.11607880318232588,1.4697994284440696,76.64674420171774,45.18289737794412,1.1075780364281735,8,0.40499973297118785,0.8199996948242152,0.7524995803832972,2.7349996566772425,5.670000076293938,4,0.15364354233983102,-1.3877563730775668,21.84000015258789,2.15999160769803,22.46999931335449,3.5161294292095566,22.1200008392334,0.15364354233983102
4893,2010-08-30,21.90999984741211,22.84000015258789,21.90999984741211,22.60000038146973,209000.0,-0.038191431650984486,-1.695650972055982,-0.8518510669360467,32.24043843994549,31.76365112743039,1.1125961580808195,2.016617684289919,1.5771253985287679,3.4469605631024116,11.096650781841195,0.9300003051757812,-0.9329935011619028,-1.7070000648498542,-3.9913365712916473,0.5773364415919389,-2.849168318070749,-0.5648318116289595,2.064820256168513,29.926977828826008,-1.6509002517253784,1.142168253220896,8,1.2750005722045898,1.6900005340576172,1.5075006484985352,3.6050004959106445,7.270000457763672,0,0.21679598507897957,1.8817198126286947,22.78000068664551,-1.3877563730775668,21.84000015258789,2.15999160769803,22.46999931335449,0.21679598507897957
4894,2010-08-31,21.979999542236328,22.450000762939453,21.68000030517578,21.90999984741211,285000.0,0.0031948742725567136,-1.9056687971440087,-0.10144875455759168,36.818184314023576,30.13192083205586,0.7183852522135936,1.8011104096869701,1.4192414248012106,3.3505692585667255,11.524665333163094,0.7700004577636719,-0.931358223308127,-1.4860003471374519,-3.78462597244096,0.8126252781660561,-2.635313159789206,-0.3366875344856979,1.7473385509862318,35.036441474365674,0.10187286476327984,1.1493128126517542,8,0.7650003433227539,1.6200008392333984,1.6900010108947754,3.535000801086426,6.0,1,0.20791627798001544,-1.695650972055982,21.90999984741211,1.8817198126286947,22.78000068664551,-1.3877563730775668,21.84000015258789,0.20791627798001544
4895,2010-09-01,22.479999542236328,22.899999618530273,22.0,22.43000030517578,312600.0,0.0227479531580157,1.0224724398648997,0.7142779291553134,40.42857033865792,30.209469350108407,-0.016984238661876816,1.122379135512226,0.8534084247310965,2.830329983838965,11.521443136324672,0.9200000762939453,-0.9746377763782768,-0.8360003471374498,-2.9666528771834564,1.2946521829085569,-1.901326612160453,0.22932591788555357,1.0246047416639747,69.99998637607749,34.11444731072068,1.0653262650230035,9,-0.14499950408935547,1.1200008392333984,1.1975011825561523,3.035000801086426,5.700000762939453,2,0.21886121781497603,-1.9056687971440087,21.979999542236328,-1.695650972055982,21.90999984741211,1.8817198126286947,22.78000068664551,0.21886121781497603
4896,2010-09-02,24.1200008392334,24.18000030517578,22.229999542236328,22.5,333600.0,0.07295379583597272,1.2413804821207965,32.40051117723354,53.341296550794844,32.805094714338395,-1.650243499766713,-0.6269497347879991,-0.8440752129733298,1.1821348830367029,11.149639679273662,1.9500007629394531,-1.1355413070418443,0.8530009269714363,-1.1459051309273889,2.8519069848702614,-0.14645210197797454,1.852453955920847,-2.6200008392333984,97.7612142123078,58.09952970802476,0.9994530289494123,9,-1.2800006866455078,-0.5200004577636719,-0.5875000953674316,1.3949995040893555,3.819999694824215,3,0.10696516724449867,1.0224724398648997,22.479999542236328,-1.9056687971440087,21.979999542236328,-1.695650972055982,21.90999984741211,0.10696516724449867
4897,2010-09-03,24.57999992370605,25.0,24.209999084472656,24.45000076293945,312100.0,0.019071271495331832,-1.5901562456029843,0.0802463539636921,55.26315846903186,35.918692131906994,-2.069171939336936,-1.1681029628601287,-1.3274152934848011,0.7005665331574455,11.960816017135587,0.8799991607666016,-1.243722752230699,1.3265000343322733,-0.6306006309445138,3.2836006996090603,0.34794970169387796,2.3050503669706686,-3.026399917602536,87.34939412950197,45.31080854821018,0.978550332638394,9,-1.3299999237060511,-0.9799995422363246,-1.2149991989135707,0.9350004196167028,3.379999160766605,4,0.15012207264080657,1.2413804821207965,24.1200008392334,1.0224724398648997,22.479999542236328,-1.9056687971440087,21.979999542236328,0.15012207264080657
4898,2010-09-07,24.38999938964844,24.790000915527344,24.28000068664551,24.520000457763672,208800.0,-0.0077298834274757144,-1.9142997275204747,-1.00001467200725,49.13150554420849,39.216129654785874,-1.7531326129681055,-1.0575250631656665,-1.165379138585358,0.8705480741722589,12.815829332256639,0.5100002288818324,-1.1987593783579982,1.1524994850158734,-0.7591696966264045,3.0641686666581514,0.1966648941947362,2.1083340758370106,-2.6985433837890653,81.62648595111223,43.76874975142794,0.955834590821139,9,-1.139999389648441,-0.7899990081787145,-1.0299987792968786,1.1250009536743129,3.75,1,0.16646172508778934,-1.5901562456029843,24.57999992370605,1.2413804821207965,24.1200008392334,1.0224724398648997,22.479999542236328,0.16646172508778934
4899,2010-09-08,24.420000076293945,24.920000076293945,24.170000076293945,24.36000061035156,235000.0,0.0012300404836516066,-2.4090867712528232,-0.46153056134280235,52.98805335916321,42.219271558795796,-1.5897472668026111,-1.1537683522725288,-1.2151902918444861,0.8174658434573665,13.617583010174938,0.75,-1.0923195303267974,1.18700017929077,-0.7124412962119884,3.0864416547935285,0.23727944153938907,2.136720917042151,-2.596202310668943,80.66666920979819,42.44487170054873,0.9497207377513798,9,-1.1700000762939453,-0.8199996948242188,-0.9499998092651367,1.0950002670288086,3.8299999237060547,2,0.19492220368593172,-1.9142997275204747,24.38999938964844,-1.5901562456029843,24.57999992370605,1.2413804821207965,24.1200008392334,0.19492220368593172
4900,2010-09-09,24.60000038146973,25.0,24.190000534057614,24.559999465942386,291100.0,0.007371019844939486,-1.0769249579404228,0.6666878596178516,62.14606028700634,46.427333369037,-1.6045705385370006,-1.3327939144346885,-1.3717309455355675,0.6290877611452039,14.15463657867815,0.8099994659423864,-0.8997790803700099,1.3230004310607946,-0.6627499594436905,3.3087508215652797,0.330125235808552,2.315875626313037,-2.6491545264697294,85.5595829448633,41.17812989873727,0.9928751952522433,9,-1.3500003814697301,-1.0000000000000036,-1.0749998092651403,0.9149999618530238,3.4400005340576136,3,0.13739833773793864,-2.4090867712528232,24.420000076293945,-1.9142997275204747,24.38999938964844,-1.5901562456029843,24.57999992370605,0.13739833773793864
4901,2010-09-10,25.149999618530273,25.25,24.38999938964844,24.6200008392334,349200.0,0.022357692216738334,1.356167533247972,13.24966622162884,65.37395792578727,49.747913914291,-1.8278920868356714,-1.874131734736821,-1.8701187817238711,0.07989144640167112,14.357403091305128,0.860000610351559,-0.6059625967851403,1.8064996719360344,-0.3385095150442119,3.951508858916281,0.7339950784459113,2.8790042654261576,-3.0771875977302727,90.7407047653696,41.89013837588098,1.0725045934901234,9,-1.6849994659423828,-1.6049995422363281,-1.5149989128112793,0.36500072479248047,3.1000003814697266,4,0.120477166306318,-1.0769249579404228,24.60000038146973,-2.4090867712528232,24.420000076293945,-1.9142997275204747,24.38999938964844,0.120477166306318
4902,2010-09-13,25.63999938964844,25.88999938964844,25.270000457763672,25.28000068664551,323500.0,0.019483092586496165,-2.2631594797945658,0.6792444002994185,72.4617535407985,54.216948925496894,-2.089243522343885,-2.319220987507432,-2.2524252166081915,-0.3949515900923508,14.760335324490601,0.7399997711181676,-0.3498894372074588,2.1924994468689007,-0.18572517286344237,4.570724066601244,1.0033871370027292,3.3816117567350723,-3.3765560900964395,85.46511047656014,29.513548590419745,1.1891123098661716,9,-1.8549995422363317,-1.9449996948242223,-1.8599987030029332,-0.12499904632568715,1.7600002288818324,0,0.08970363491263367,1.356167533247972,25.149999618530273,-1.0769249579404228,24.60000038146973,-2.4090867712528232,24.420000076293945,0.08970363491263367
4903,2010-09-14,25.65999984741211,25.959999084472656,25.3799991607666,25.5,208500.0,0.0007800490733140819,-1.8999885559518588,0.4444456218243855,75.57802723374094,58.52359813879882,-1.7001556978274408,-2.2996059472287023,-2.188714613234069,-0.40160085331597273,14.920398576856764,0.5799999237060547,0.003082543990029052,2.1124999046325676,-0.46332998688057714,4.688329796145712,0.8245849588759953,3.40041485038914,-3.1064320606523914,83.24025679959509,21.241955909030764,1.2879149457565724,9,-1.6800003051757812,-1.9300003051757812,-1.8799991607666016,-0.14499950408935547,1.3500003814697301,1,0.08963364188377065,-2.2631594797945658,25.63999938964844,1.356167533247972,25.149999618530273,-1.0769249579404228,24.60000038146973,0.08963364188377065
4904,2010-09-15,25.68000030517578,25.899999618530273,25.43000030517578,25.65999984741211,191000.0,0.0007794410710291189,1.0434793425439106,0.12500298023508094,74.35508337194827,62.29321069805329,-1.274102029796186,-2.349493638415474,-2.1149861817786615,-0.41135138795775106,15.86633663802986,0.4699993133544922,0.24490485205993195,2.075000381469728,-0.6407198727209362,4.790720635660392,0.7171402543743959,3.43286050856506,-2.785789388644769,84.18084697124645,18.0970672842994,1.357860127095332,9,-1.585000991821289,-1.9500007629394531,-1.8249998092651367,-0.16499996185302734,1.4699993133544922,2,0.09579435573358808,-1.8999885559518588,25.65999984741211,-2.2631594797945658,25.63999938964844,1.356167533247972,25.149999618530273,0.09579435573358808
4905,2010-09-16,26.0,26.25,25.46999931335449,25.65999984741211,367600.0,0.012461047158154548,-1.1666649006061005,16.999618539004388,83.12100421256605,65.60206710491676,-1.1647681571383686,-2.6452356324397783,-2.3459222012316943,-0.7202540133393995,17.149298408281073,0.7800006866455114,0.6287837041390318,2.2935000419616713,-0.6239124396360936,5.210912523559436,0.8347938011627889,3.752206282760554,-2.799210266674823,86.55914419550929,13.336920892626168,1.4587062407988833,9,-0.7899999618530273,-2.125,-2.062499523162842,-0.4849996566772461,1.3700008392333984,3,0.08653846153846145,1.0434793425439106,25.68000030517578,-1.8999885559518588,25.65999984741211,-2.2631594797945658,25.63999938964844,0.08653846153846145
4906,2010-09-17,26.5,26.56999969482422,25.8700008392334,26.26000022888184,649500.0,0.019230769230769162,2.684212639726144,0.7058813629682715,81.84929795551244,68.5560826034146,-1.44345673007264,-3.0221651879104314,-2.76919965877336,-1.1995902801083886,17.78274969499045,0.6999988555908203,1.0019583311710818,2.617000007629393,-0.5308252428002049,5.764825258058991,1.043087382414594,4.190912632844192,-2.933305034673843,94.61540493035238,20.92473605241952,1.5739126252147992,9,-1.130000114440918,-2.4650001525878906,-2.552499771118164,-0.9849996566772461,1.1800003051757812,4,0.05811324209537139,-1.1666649006061005,26.0,1.0434793425439106,25.68000030517578,-1.8999885559518588,25.65999984741211,0.05811324209537139
4907,2010-09-20,26.20000076293945,26.540000915527344,26.07999992370605,26.540000915527344,366800.0,-0.011320725926813213,1.7058869728147052,-1.4166686534900896,90.7020924372729,73.17503670264398,-0.9940266680240022,-2.59781620513861,-2.4240409338467295,-0.8834957752287771,18.02124382716461,0.4600009918212926,1.3406094724498843,2.15350074768066,-1.1229690181924958,5.429970513553815,0.5152658647440838,3.791735630617236,-2.2128431354835634,68.90766673665588,-9.892555138214718,1.6382348829365776,9,-0.8300008773803675,-2.16500091552734,-2.1300001144409144,-0.6850004196166957,0.6999988555908239,0,0.07824424341087521,2.684212639726144,26.5,-1.1666649006061005,26.0,1.0434793425439106,25.68000030517578,0.07824424341087521
4908,2010-09-21,26.190000534057614,26.3799991607666,26.059999465942386,26.32999992370605,499400.0,-0.00038168811414618364,1.6666878596177825,0.41176272593655955,90.40307284422974,77.3322610898736,-0.7843250675233904,-2.413868139406926,-2.3425984041259973,-0.8952968275923006,18.36068432216365,0.3199996948242152,1.4622640373289073,1.95450048446655,-1.3603623297754304,5.26936329870853,0.29706907734556154,3.6119318915875382,-1.8412450171701593,66.66672243712406,-16.93942180902502,1.65743140712099,9,-0.8100004196166957,-2.1550006866455043,-2.1199998855590785,-0.6750001907348597,0.8299999237060582,1,0.04620080411602778,1.7058869728147052,26.20000076293945,2.684212639726144,26.5,-1.1666649006061005,26.0,0.04620080411602778
4909,2010-09-22,25.78000068664551,26.5,25.520000457763672,26.190000534057614,272300.0,-0.015654823942402585,-1.107525205706457,2.9285831062669794,82.22656839352484,79.56342865726454,-0.1800562772634997,-1.8083250622463218,-1.8857245274495291,-0.4862320237917146,17.862499503996244,0.9799995422363281,1.5287478098957408,1.36150064468384,-1.8645402361089332,4.587541525476613,-0.25151979571254657,2.9745210850802266,-1.1202709848469112,28.18193325322527,-54.78468512398919,1.6130204403963866,9,-0.30000114440918324,-1.745000839233402,-1.7100000381469762,-0.26500034332275746,1.1799983978271449,2,0.04771138516196749,1.6666878596177825,26.190000534057614,1.7058869728147052,26.20000076293945,2.684212639726144,26.5,0.04771138516196749
4910,2010-09-23,25.79999923706055,26.31999969482422,25.520000457763672,25.520000457763672,211200.0,0.0007757389403562076,-4.714305177111717,-0.6829241061044689,73.99999019077329,80.52187668670746,-0.013336590631379153,-1.6506886626987267,-1.8566830629865123,-0.5381947417063593,17.566656012000337,0.7999992370605469,1.6869705424298473,1.2149991989135778,-1.9303333111191279,4.360331708946283,-0.3576670561027733,2.787665453929929,-0.8728317362383642,26.666569785396216,-52.18024108627263,1.5726662550163524,9,0.12000083923339488,-1.764999389648441,-1.757498741149906,-0.7949991226196325,0.3100013732910085,3,0.052325597728332784,-1.107525205706457,25.78000068664551,1.6666878596177825,26.190000534057614,1.7058869728147052,26.20000076293945,0.052325597728332784
4911,2010-09-24,26.739999771118164,26.75,26.0,26.13999938964844,155300.0,0.03643413030444376,1.4193515638699437,2.1428678474114045,77.13567959606394,81.04120180395917,-0.7868193687251193,-2.323919959262426,-2.744413848414503,-1.5107660758423833,17.8019758351474,0.9500007629394496,1.8447848804764817,1.9099997520446763,-1.0952869409254902,4.915286445014843,0.40735640555959307,3.4126430985297596,-1.5828357631356944,99.18697295905868,20.53102196650815,1.5026433464850835,9,-0.6750001907348633,-2.614999771118164,-2.854999542236328,-2.294999122619629,-0.7399997711181641,4,0.023560249570222513,-4.714305177111717,25.79999923706055,-1.107525205706457,25.78000068664551,1.6666878596177825,26.190000534057614,0.023560249570222513
4912,2010-09-27,26.28000068664551,26.76000022888184,26.1200008392334,26.76000022888184,153300.0,-0.017202658504488766,1.6666666666666814,-0.7999987284350579,72.23531935537878,80.66978981747445,-0.2531057020378604,-1.6740970945822973,-2.209010310645194,-1.0706955304402577,17.8946250151788,0.639999389648441,1.9197803705438297,1.2750006675720265,-1.6337269682087552,4.183728303352808,-0.17936315031836259,2.7293644854624155,-0.8679829199402356,61.290352351961374,-16.2880129357126,1.4543638178903904,9,-0.18500041961670277,-2.1500005722045934,-2.4550004005432164,-2.1950006484985387,0.3299999237060476,0,0.053272434625228016,1.4193515638699437,26.739999771118164,-4.714305177111717,25.79999923706055,-1.107525205706457,25.78000068664551,0.053272434625228016
4913,2010-09-28,26.65999984741211,26.709999084472656,25.899999618530273,26.440000534057614,235500.0,0.014459632832494629,4.062531665186475,-0.45833233992164707,74.3478417712151,80.66898519517079,-0.5323161778780481,-1.7707810817408038,-2.503766202088194,-1.4456231694724835,17.86635704190513,0.8099994659423828,1.9363376264639633,1.4174998283386238,-1.1869571430532915,4.021956799730539,0.11527134264266792,2.7197283140345796,-1.0053452375150513,91.93545161870837,14.138522245255942,1.3022284856959567,9,-0.5450000762939453,-2.5299997329711914,-2.984999179840088,-2.5749998092651367,-0.1399993896484375,1,0.009002242028949725,1.6666666666666814,26.28000068664551,1.4193515638699437,26.739999771118164,-4.714305177111717,25.79999923706055,0.009002242028949725
4914,2010-09-29,26.54999923706055,26.59000015258789,25.96999931335449,26.56999969482422,204300.0,-0.0041260544253992615,19.66622162883857,-0.09091145539822935,71.52318103866794,79.38033817584878,-0.3195300832884769,-1.3711527432669648,-2.3154577146578994,-1.3017596423935522,17.644487643762076,0.6900005340576207,1.855380442619655,1.0789992332458525,-1.084894991882848,3.242893458374553,-0.002947879318497826,2.1609463458102027,-0.6963824157462319,83.06443301744152,5.991269726167943,1.0819471125643507,9,-0.4099988937377965,-2.4199991226196325,-2.874998569488529,-2.4649991989135778,0.3000011444091797,2,0.01770249469713958,4.062531665186475,26.65999984741211,1.6666666666666814,26.28000068664551,1.4193515638699437,26.739999771118164,0.01770249469713958
4915,2010-09-30,27.399999618530273,27.53000068664551,26.29999923706055,26.670000076293945,606200.0,0.03201508120132934,1.4848472004407909,-36.49914171276635,73.29193503165105,78.42952007319751,-1.0617058523249412,-1.9327533614106756,-3.0672767346986305,-2.129695457625612,18.29915728952108,1.230001449584961,1.7762245164648185,1.682999610900879,-0.14117819946588384,3.5071774212676416,0.7709107057174975,2.5950885160842603,-1.5,92.02447957500067,15.991127811494408,0.9120889051833816,9,-0.8749990463256836,-2.8849992752075195,-3.9474987983703613,-3.314999580383301,-0.8699989318847621,3,-0.016058413875307154,19.66622162883857,26.54999923706055,4.062531665186475,26.65999984741211,1.6666666666666814,26.28000068664551,-0.016058413875307154
4916,2010-10-01,26.70000076293945,27.53000068664551,26.32999992370605,27.53000068664551,613000.0,-0.02554740384439358,1.8915683692627216,-1.1369869098320062,60.515892688871126,75.07549787893063,-0.36917621672410306,-1.0851954856400532,-2.2922923988722808,-1.4253699239478514,20.044759259354844,1.2000007629394602,1.7017867867949725,0.8540007591247516,-0.8559873238734177,2.563988842122921,-0.0009932823743348251,1.708994800623838,-0.7300014495849609,49.07979264910626,-24.696365177638704,0.8549940414990852,10,-0.17500019073485973,-2.1850004196166957,-3.2474999427795375,-2.615000724792477,-0.6000003814697195,4,-0.022097383360633938,1.4848472004407909,27.399999618530273,19.66622162883857,26.54999923706055,4.062531665186475,26.65999984741211,-0.022097383360633938
4917,2010-10-04,28.270000457763672,28.3700008392334,26.53000068664551,26.54999923706055,793900.0,0.05880148501731264,-1.0909112583527905,-2.072290817838975,69.80274704664706,72.78657279031033,-1.8044216141084597,-2.492359959125629,-3.8045906386400503,-3.017316602960282,21.41538754439799,1.840000152587887,1.5846987659840117,2.2395004272460923,0.3210856095921919,4.157915244899993,1.2802930184191403,3.1987078360730443,-1.9880008697509801,95.9514035607942,22.406901257522676,0.9592074088269504,10,-1.3249998092651367,-3.3350000381469727,-4.81749963760376,-4.185000419616699,-2.4300003051757812,0,-0.08029714966418655,1.8915683692627216,26.70000076293945,1.4848472004407909,27.399999618530273,19.66622162883857,26.54999923706055,-0.08029714966418655
4918,2010-10-05,28.45000076293945,28.6299991607666,28.059999465942386,28.440000534057614,450800.0,0.006367184374287627,2.081104209088253,0.005814082432888002,70.51853350521148,71.48568002494218,-1.821698587000295,-2.4797370583997633,-3.9619713338051987,-3.2291380003111847,22.927507581178535,0.5699996948242152,1.4627587421739179,2.2165006637573192,0.17379558966083763,4.259205737853801,1.1951481267090784,3.23785320080556,-2.1200008392333984,93.23314255065576,20.165170731860215,1.0213525370482417,10,-1.3750009536743129,-3.295001029968258,-5.057500362396237,-4.365000724792477,-2.760000228881836,1,-0.06467487181880072,-1.0909112583527905,28.270000457763672,1.8915683692627216,26.70000076293945,1.4848472004407909,27.399999618530273,-0.06467487181880072
4919,2010-10-06,29.18000030517578,29.63999938964844,28.45000076293945,28.459999084472656,697600.0,0.025659034188402208,-2.216221789201271,71.99847415601755,72.20671834625328,71.2864275977733,-2.2559234159397334,-2.9880434986177136,-4.6413818618448985,-3.9704309581748305,24.63741232573492,1.1899986267089915,1.3476701617653468,2.7085001945495613,0.45693885951678226,4.96006152958234,1.58271952703317,3.8342808620659525,-2.64999961853027,86.22757295037114,14.252038642044639,1.1257806675163904,10,-1.4100008010864258,-3.520000457763672,-5.787499904632568,-5.369999885559082,-3.380001068115231,2,-0.09115832143909519,2.081104209088253,28.45000076293945,-1.0909112583527905,28.270000457763672,1.8915683692627216,26.70000076293945,-0.09115832143909519
4920,2010-10-07,27.979999542236328,28.32999992370605,27.61000061035156,28.06999969482422,2219700.0,-0.04112408328956063,1.3606511243965556,-0.125,59.41475919592363,69.31743644220215,-0.7980981845546928,-1.6040802721151088,-3.38983084662312,-2.8070187495421166,25.904851949703044,1.5699996948242223,1.212352037059528,1.3394994735717773,-0.8263648706427809,3.5053638177863355,0.25656730146449647,2.422431645679058,-0.8279991149902308,49.848939116384585,-18.467077264614502,1.0829321721072793,10,-0.21000003814697266,-2.1599998474121094,-4.807499408721924,-4.319998741149902,-2.6899986267089844,3,-0.04038596065953626,-2.216221789201271,29.18000030517578,2.081104209088253,28.45000076293945,-1.0909112583527905,28.270000457763672,-0.04038596065953626
4921,2010-10-08,28.18000030517578,28.290000915527344,27.979999542236328,28.020000457763672,1580900.0,0.007147990214851463,-1.5833267106413416,-1.7777730682829653,62.75773176871727,68.26437115479531,-0.8631200792544789,-1.6500404124853745,-3.5229664185489185,-3.0349926271191023,27.015816216442225,0.3100013732910156,1.1744562050921346,1.3880002021789544,-0.762716881499653,3.5387172858575617,0.3126416603396507,2.463358744018258,-0.5699996948242223,53.05467223947956,-14.559165521094926,1.0753585418393041,10,-0.4100008010864258,-2.2450008392333984,-5.212500095367432,-4.5199995040893555,-3.690000534057617,4,-0.05855215048479667,1.3606511243965556,27.979999542236328,-2.216221789201271,29.18000030517578,2.081104209088253,28.45000076293945,-0.05855215048479667
4922,2010-10-11,27.940000534057614,28.25,27.940000534057614,28.25,397100.0,-0.00851667028101799,1.0000000000000229,-1.9374985098824817,60.951191914176476,66.77585450401325,-0.40553249235484046,-1.2953064733399664,-3.2297621037868787,-2.8244858710421887,27.622974629410603,0.30999946594238637,1.2413575395404095,1.033000373840327,-1.1042789079409374,3.1702796556215915,-0.0356392670503034,2.1016400147309575,1.6999988555908274,16.256163652490212,-49.350996317868436,1.0686396408906322,10,-0.1350011825561488,-1.0350008010864222,-4.720000267028805,-4.569999694824215,-3.2600002288818324,0,-0.06585540864056194,-1.5833267106413416,28.18000030517578,1.3606511243965556,27.979999542236328,-2.216221789201271,29.18000030517578,-0.06585540864056194
4923,2010-10-12,27.959999084472656,28.11000061035156,27.899999618530273,27.940000534057614,563700.0,0.0007157677177087596,-3.200003814682643,-0.06451156409011156,64.34210120145448,65.97795674432287,-0.24779143583189267,-1.1954513835727916,-3.2213394620937628,-2.861227182879439,28.18323977718218,0.2100009918212855,1.2180687694605687,0.937998962402343,-1.1639860688126618,3.039983993617348,-0.11299355320515758,1.9889914780098437,1.6460003280639697,17.241314511643406,-50.906383465658095,1.0509925156075024,10,0.01000022888183949,-1.0549993515014648,-4.534998893737793,-4.884998321533203,-3.4499988555908168,1,-0.07582256800080112,1.0000000000000229,27.940000534057614,-1.5833267106413416,28.18000030517578,1.3606511243965556,27.979999542236328,-0.07582256800080112
4924,2010-10-13,28.13999938964844,28.239999771118164,27.82999992370605,28.0,358000.0,0.006437779365870755,1.4117627259365848,7.000476871720441,65.07732383198221,65.06522216658189,-0.19951238097198143,-1.245566067216064,-3.3702409724754823,-3.0561354814538646,28.81222716118818,0.4099998474121129,1.2585387211824823,0.9949993133544943,-1.0637943635030709,3.0537929902120595,-0.034397525074286506,2.024396151783275,1.3977600311279303,73.61101176994273,0.20729781307998962,1.0293968384287822,10,-0.15499973297119496,-1.2349996566772496,-4.714999198913578,-5.064998626708988,-3.1700000762939524,2,-0.08706463783691776,-3.200003814682643,27.959999084472656,1.0000000000000229,27.940000534057614,-1.5833267106413416,28.18000030517578,-0.08706463783691776
4925,2010-10-14,28.25,28.290000915527344,27.93000030517578,28.040000915527344,334800.0,0.003909048071693455,1.482754991976007,1.499999999999962,60.89466506482372,65.10730798613217,-0.19697461100122382,-1.2420395121419006,-3.462697568919964,-3.1845475730951662,29.19140324901706,0.3600006103515625,1.261707500236863,0.9924999237060561,-1.0486748580029648,3.033674705415077,-0.028087467148456113,2.0130873145605683,1.185293850952153,91.30416754777697,20.287687742985014,1.0205873908545107,10,-0.1649999618530238,-1.3350000381469727,-4.824999809265137,-5.174999237060547,-3.5799999237060547,3,-0.08672569072352032,1.4117627259365848,28.13999938964844,-3.200003814682643,27.959999084472656,1.0000000000000229,27.940000534057614,-0.08672569072352032
4926,2010-10-15,28.040000915527344,28.60000038146973,27.940000534057614,28.28000068664551,426300.0,-0.007433595910536495,-1.999995665121989,-1.1428610354223603,63.173657567450306,64.37074248844365,0.2493104998142357,-0.9599700514184732,-3.224982575725047,-2.9843087310433276,29.421716865000757,0.6599998474121165,1.295829505309655,0.7055007934570305,-1.3315401400064424,2.7425417269205035,-0.3130196732747059,1.724021260188767,1.298975299790044,27.27283986703084,-43.11610300624078,1.0185204667317367,10,0.5849990844726562,-1.0250015258789027,-4.6150007247924805,-4.965000152587891,1.4899997711181676,4,-0.09807417654102746,1.482754991976007,28.25,1.4117627259365848,28.13999938964844,-3.200003814682643,27.959999084472656,-0.09807417654102746
4927,2010-10-18,28.25,28.3700008392334,27.78000068664551,28.0,242300.0,0.007489268103281876,1.40815563911529,-1.041667660078345,62.2119858873744,63.44779275312842,0.04042736449118678,-1.0630151051908427,-3.396194621493965,-3.213005301708936,29.56120594297822,0.5900001525878871,1.2599700674886911,0.8129999160766594,-1.1896941257159632,2.815693957869282,-0.1883471048196519,1.8143469369729708,0.9984376378207074,57.31701076489317,-9.919042745914808,1.0013470208963107,10,0.375,-0.7950000762939453,-4.744999885559082,-5.174999237060547,1.739999771118164,0,-0.13309735323475524,-1.999995665121989,28.040000915527344,1.482754991976007,28.25,1.4117627259365848,28.13999938964844,-0.13309735323475524
4928,2010-10-19,27.399999618530273,28.25,27.290000915527344,27.93000030517578,321200.0,-0.03008850907857441,-1.5600040690207648,-2.1200027465820312,55.86207313855218,61.63172106338386,0.8111196771983593,-0.1240782714402684,-2.511971224535756,-2.394978187259589,29.44070824166043,0.9599990844726562,1.337143632731852,-0.09750041961670064,-2.0127784693362365,1.8177776301028352,-1.0551394444764668,0.8601386052430655,1.7309630631964197,8.396850980683332,-54.48914034947639,0.9576390248597673,10,0.5450010299682617,0.1099996566772461,-3.6599998474121094,-4.229999542236328,1.970001220703125,1,-0.0992700493147084,1.40815563911529,28.25,-1.999995665121989,28.040000915527344,1.482754991976007,28.25,-0.0992700493147084
4929,2010-10-20,27.01000022888184,27.690000534057614,26.93000030517578,27.35000038146973,415300.0,-0.01423355456489428,-2.0400009155272865,0.6415088907522501,47.12813287062556,60.266540360572954,0.9621098916272359,0.3824001958262784,-2.085127494610955,-2.0502424818404883,29.94214877517509,0.7600002288818324,1.1925918889844844,-0.5489997863769496,-2.304387560881686,1.206387988127787,-1.426693673629316,0.32869410087541695,1.9368662762249187,4.790414374327063,-52.16214334129219,0.8776938872523677,10,0.7550001144409144,0.5249996185302699,-3.1550006866455114,-3.805000305175785,1.8199996948242116,2,-0.09255831095205791,-1.5600040690207648,27.399999618530273,1.40815563911529,28.25,-1.999995665121989,28.040000915527344,-0.09255831095205791
4930,2010-10-21,27.149999618530273,27.59000015258789,26.81999969482422,27.170000076293945,304900.0,0.005183242816071187,-1.2647062123439061,0.05882484937562409,53.611549168741654,59.25029784946455,0.7733159955203597,0.36757068247515434,-2.1604281011790256,-2.220620889058374,30.410587321166876,0.7700004577636719,1.017752339666668,-0.47650041580200053,-2.0404803032757677,1.0874794716717666,-1.2584903595388859,0.3054895279348848,1.5548429425847665,18.539314404869913,-37.781146075088984,0.7819899437368841,10,0.5600004196166992,0.4049997329711914,-3.2375001907348633,-3.7950000762939453,1.5300006866455078,3,-0.08029467166872084,-2.0400009155272865,27.01000022888184,-1.5600040690207648,27.399999618530273,1.40815563911529,28.25,-0.08029467166872084
4931,2010-10-22,27.3700008392334,27.459999084472656,26.85000038146973,27.290000915527344,133900.0,0.008103175830358689,3.692362430582529,-3.999904634751097,40.77869084726552,57.00890884203,0.47643553659323956,0.20784381599165158,-2.3150639610515213,-2.5118641878044023,30.473442159214848,0.6099987030029261,0.7522058965282739,-0.2879992485046401,-1.8013587892631584,1.2253602922538782,-1.0446790188838975,0.4686805218746173,1.0709637206009255,35.48391860180374,-15.16984189286621,0.7566797703792587,10,0.3399991989135742,0.20999908447265625,-2.827500820159912,-3.705000877380371,1.4499988555908203,4,-0.09864817976436269,-1.2647062123439061,27.149999618530273,-2.0400009155272865,27.01000022888184,-1.5600040690207648,27.399999618530273,-0.09864817976436269
4932,2010-10-25,27.68000030517578,28.059999465942386,27.26000022888184,27.440000534057614,342500.0,0.011326249778480735,-1.6666624281168756,3.0000000000000444,42.31536211844453,54.56149338836224,0.1404458920878895,0.00854465227002521,-2.5463662862789036,-2.8904296427021308,30.769924039794734,0.7999992370605469,0.6769506393065079,-0.04799976348876811,-1.4154655669048921,1.319466039927356,-0.7317326651968301,0.6357331382192939,0.5340291735571263,60.139889987355474,14.257782405143693,0.6837329017080622,10,0.029999732971191406,-0.10000038146972656,-2.9775004386901855,-3.8550004959106445,1.8099994659423828,0,0.0668352731601598,3.692362430582529,27.3700008392334,-1.2647062123439061,27.149999618530273,-2.0400009155272865,27.01000022888184,0.0668352731601598
4933,2010-10-26,26.899999618530273,27.54999923706055,26.899999618530273,27.54999923706055,439000.0,-0.028179215247322698,-1.0000000000000109,-2.7083343267450015,27.470346568298723,50.382940359064065,0.8429146835063648,0.8510828816669509,-1.6983333748906269,-2.1524520841122765,31.237639556018475,0.7800006866455078,0.5296395125175586,-0.8400004386901863,-2.171750629822128,0.49174975244175556,-1.505875534256159,-0.17412534312421357,1.159999847412113,6.451607941339771,-32.90905377466305,0.665875095565971,10,0.8100004196166992,0.6800003051757812,-2.1974997520446777,-2.864999771118164,2.5799999237060547,1,0.11486989577722229,-1.6666624281168756,27.68000030517578,3.692362430582529,27.3700008392334,-1.2647062123439061,27.149999618530273,0.11486989577722229
4934,2010-10-27,27.020000457763672,27.559999465942386,26.54999923706055,26.79999923706055,421100.0,0.004460997804279998,-1.8055514347476223,-0.33846361510268147,37.939708606935646,47.83238964152094,0.6116567448788217,0.8096077597157709,-1.775551910458283,-2.295682989389597,31.54344797220513,1.010000228881836,0.40822104835436335,-0.7434996604919419,-2.001372185944369,0.5143728649604853,-1.3724359232181556,-0.11456339776572833,1.0399990081787145,31.12590393785305,-6.6226963414766935,0.6289362627262133,10,0.5549993515014684,0.5599994659423828,-2.312500476837158,-2.9850006103515625,2.9599990844726562,2,0.08697262552393847,-1.0000000000000109,26.899999618530273,-1.6666624281168756,27.68000030517578,3.692362430582529,27.3700008392334,0.08697262552393847
4935,2010-10-28,26.959999084472656,27.559999465942386,26.940000534057614,27.03000068664551,475900.0,-0.002220628137471925,-10.272840769190156,-0.3181873352753715,34.11456806999175,44.6036019195811,0.5245947476616379,0.8800772618275872,-1.6545300961903564,-2.2510338236330014,30.921163692821395,0.6199989318847727,0.248306208064065,-0.7815010070800774,-2.0808495809803773,0.5178475668202225,-1.4311752940302291,-0.1318267201299257,0.8584003448486364,27.15230365996124,-8.302438293087214,0.6496742869501506,10,0.5000009536743164,0.6200008392333984,-2.2024993896484375,-2.924999237060547,3.180000305175785,3,0.06936205128843653,-1.8055514347476223,27.020000457763672,-1.0000000000000109,26.899999618530273,-1.6666624281168756,27.68000030517578,0.06936205128843653
4936,2010-10-29,26.11000061035156,27.0,26.06999969482422,26.90999984741211,934900.0,-0.03152813438375246,-1.1136344917572294,11.428298956431176,29.438197816535308,40.962069911710095,1.1980162665206713,1.774592335995738,-0.7198922072200382,-1.3981740928336102,30.146688284535806,0.9300003051757812,0.031510423363677376,-1.6019994735717802,-3.0220900266529824,-0.18190892049057794,-2.3120447501123813,-0.8919541970311791,1.5054547882080165,2.010096488848536,-34.39125423614964,0.7100452765406007,10,1.0499992370605504,1.6599988937377965,-1.1325006484985316,-2.0750007629394496,4.20999908447266,4,0.09842970642464555,-10.272840769190156,26.959999084472656,-1.8055514347476223,27.020000457763672,-1.0000000000000109,26.899999618530273,0.09842970642464555
4937,2010-11-01,26.0,26.60000038146973,25.90999984741211,26.3700008392334,577500.0,-0.004212968509389792,-1.5090876303496812,0.46250149011753844,28.41411135216704,37.912296379889526,1.0675549997978564,1.7979946805324758,-0.5234958324701466,-1.30348666517445,28.695902297816456,0.6900005340576207,-0.16126604740551542,-1.598500061035157,-3.1840304465595466,-0.012969675510767331,-2.3912652537973536,-0.8057348682729604,1.5599994659423864,5.454555963355767,-31.991913248934246,0.7927651927621955,11,0.9849996566772461,1.7699995040893555,-0.9050002098083496,-1.875,4.090000152587891,0,0.10846152672400833,-1.1136344917572294,26.11000061035156,-10.272840769190156,26.959999084472656,-1.8055514347476223,27.020000457763672,0.10846152672400833
4938,2010-11-02,26.61000061035156,26.940000534057614,25.68000030517578,26.10000038146973,504100.0,0.02346156193659832,1.1538464046480685,-1.3783758705480071,34.60766193654544,36.521132942769505,0.372925371683408,1.0994471961472527,-1.0214673908016643,-1.9298796094887614,26.807541522891697,1.2600002288818324,-0.35485070878814895,-0.8964994430542035,-2.4875172607342293,0.6945183746258223,-1.6920083518942164,-0.10099053421419057,0.6199989318847727,49.46812342174411,15.910652660899707,0.7955089088400137,11,0.2599992752075231,1.0499992370605504,-1.4975004196166957,-2.480000495910641,3.489999771118171,1,0.10822995470530938,-1.5090876303496812,26.0,-1.1136344917572294,26.11000061035156,-10.272840769190156,26.959999084472656,0.10822995470530938
4939,2010-11-03,26.520000457763672,26.88999938964844,26.09000015258789,26.57999992370605,294500.0,-0.0033821928043427096,1.3529444763894787,-0.11764595885364126,32.52525984249536,34.17821190651992,0.43148475725706703,1.0329067650412114,-0.8088252343181139,-1.859995322356955,24.161324436978767,0.7999992370605504,-0.5722200552275574,-0.8534996032714837,-2.292991652349123,0.5859924458061556,-1.573245627810305,-0.13375357873266225,0.42000007629394176,44.68087912578454,17.66673641209797,0.71974602453882,11,0.34999942779541016,1.1399993896484375,-1.3975005149841309,-2.390000343322754,3.6800003051757777,2,0.11161383987103668,1.1538464046480685,26.61000061035156,-1.5090876303496812,26.0,-1.1136344917572294,26.11000061035156,0.11161383987103668
4940,2010-11-04,26.85000038146973,27.10000038146973,26.649999618530273,26.809999465942386,382200.0,0.0124434358223946,-1.4999999999999705,-0.6666878596179305,38.26429824452504,33.89883495065986,0.06085419669541281,0.6470859587582538,-1.021103136932112,-2.221649130522028,22.694740130405364,0.5799999237060582,-0.6851001513310848,-0.46699972152709535,-1.8949181804691655,0.9609187374149748,-1.1809589509981322,0.2469595079439415,-1.1700000762939489,82.39436714310088,53.123896162212276,0.7139592294710357,11,0.019999504089351916,0.8099994659423793,-1.7150001525878942,-2.720000267028812,3.8099994659423793,3,0.11657352388444431,1.3529444763894787,26.520000457763672,1.1538464046480685,26.61000061035156,-1.5090876303496812,26.0,0.11657352388444431
4941,2010-11-05,26.53000068664551,27.059999465942386,26.309999465942386,26.8700008392334,323500.0,-0.011918051779435501,1.0833408391304373,-8.499809269502105,33.39769711684862,32.907983283815874,0.2784513732376972,0.8823735020576251,-0.5643628091333035,-1.9297372759725597,21.21731997781288,0.75,-0.7048101810798961,-0.7044994354248004,-2.1130067932450025,0.7040079223954017,-1.4087531143348997,-0.00024575651470115645,-0.8216003799438525,59.85917857752106,32.72626652514518,0.7042536789101004,11,0.08999919891357067,1.129999160766598,-1.0100002288818395,-2.0150003433227575,4.079999923706048,4,0.13607231849112256,-1.4999999999999705,26.85000038146973,1.3529444763894787,26.520000457763672,1.1538464046480685,26.61000061035156,0.13607231849112256
4942,2010-11-08,26.10000038146973,26.53000068664551,25.959999084472656,26.270000457763672,307500.0,-0.016208077423542355,-1.5333254214155991,0.4999999999999948,36.34455195759598,33.894006104848906,0.5149071587409999,1.2305485687432984,-0.03010287951305557,-1.5221477953842815,19.882753707982914,0.5700016021728551,-0.8023125603751424,-1.0424997329711871,-2.4966097297474725,0.41161026380509824,-1.7695547313593316,-0.3154447345830427,-0.3637680732727091,29.577468572403532,0.0714903590564937,0.7270549983881435,11,0.5199995040893519,1.5599994659423793,-0.5799999237060582,-1.5850000381469762,5.6199989318847585,0,0.1616857950833812,1.0833408391304373,26.53000068664551,-1.4999999999999705,26.85000038146973,1.3529444763894787,26.520000457763672,0.1616857950833812
4943,2010-11-09,25.84000015258789,26.07999992370605,25.59000015258789,26.04999923706055,498500.0,-0.009961694447576774,2.629621780471678,1.2352881778097382,37.36501809508308,33.83015160353196,0.6802718621910557,1.395108267921298,0.3613323744504946,-1.2792722753441979,18.69893041953678,0.5100002288818395,-0.8469422358020395,-1.1965000152587884,-2.707655185389271,0.31465515487169426,-1.9520776003240279,-0.4409224301935488,1.2600002288818395,16.556288881169635,-15.411957226175002,0.7555775850652408,11,0.7349996566772461,1.7749996185302734,0.10000038146972656,-0.9049997329711914,6.189998626708984,1,0.16447368323929212,-1.5333254214155991,26.10000038146973,1.0833408391304373,26.53000068664551,-1.4999999999999705,26.85000038146973,0.16447368323929212
4944,2010-11-10,25.690000534057614,25.93000030517578,25.309999465942386,25.809999465942386,772400.0,-0.0058049387633325455,2.4444432670707217,0.5714259763851286,34.26726210980563,33.84711760795572,0.6948407554751732,1.4252208653151577,0.6414772702445468,-1.1404179055809962,17.453876754816577,0.6200008392333949,-0.9371116986189847,-1.2239996910095243,-2.75558148535535,0.3075821033363013,-1.9897905881824371,-0.4582087938366115,1.3797998428344798,21.229099092570962,-11.924023187971414,0.7657908971729127,11,0.5149993896484446,1.7849988937378,0.4249992370605504,-0.6250009536743129,7.370000839233402,2,0.17166211583241164,2.629621780471678,25.84000015258789,-1.5333254214155991,26.10000038146973,1.0833408391304373,26.53000068664551,0.17166211583241164
4945,2010-11-11,25.79999923706055,26.15999984741211,25.420000076293945,25.420000076293945,237600.0,0.0042817711450457985,-2.894744239041505,-3.166687859617733,32.67106662035145,34.20632525282417,0.4503511011416208,1.1829116726507216,0.6494663921826032,-1.2520937742688218,15.966699789707208,0.7399997711181641,-0.8804941886889317,-0.991500949859617,-2.4639322283134923,0.4809303285942583,-1.7277165890865547,-0.25528531063267934,1.199409103393556,27.999986921037944,-4.657613719888879,0.7362156392269372,11,0.4050006866455078,1.1550006866455078,0.915000438690182,-0.22999954223633168,7.260002136230465,3,0.1705426998446764,2.4444432670707217,25.690000534057614,2.629621780471678,25.84000015258789,-1.5333254214155991,26.10000038146973,0.1705426998446764
4946,2010-11-12,25.290000915527344,25.85000038146973,25.040000915527344,25.63999938964844,576400.0,-0.01976737738815959,1.1038934659724151,-0.9210506502567405,24.735733393766395,33.79761659077966,0.9295525713265995,1.556105797857633,1.221088734544331,-0.7513857179906012,14.286351880993353,0.8099994659423864,-0.9325242579690389,-1.3639992713928208,-2.8589646379386906,0.1309660951530489,-2.1114819546657557,-0.616516588119886,1.6418310699462957,16.778526067315298,-11.890405000114,0.7474826832729347,11,0.7799997329711914,1.5299997329711914,1.5049986839294434,0.279998779296875,8.360000610351562,4,0.2123368421306675,-2.894744239041505,25.79999923706055,2.4444432670707217,25.690000534057614,2.629621780471678,25.84000015258789,0.2123368421306675
4947,2010-11-15,24.489999771118164,25.53000068664551,24.290000915527344,25.3799991607666,663500.0,-0.03163310065038394,1.0840289531722764,2.5428664850135982,24.631580553556816,32.68916310378093,1.6682714436332482,2.171297598618054,2.059858956212935,0.049428330113066465,13.07728027000464,1.2399997711181676,-0.9936907437812366,-1.9760004043579116,-3.5683954349723663,-0.3836053737434568,-2.772197919665139,-1.1798028890506842,2.3283223501586967,10.695132076318469,-19.92556952297559,0.7961975153072278,11,1.205000877380371,1.955000877380371,2.362499713897705,1.0799999237060547,8.980001449584961,0,0.24989795412129423,1.1038934659724151,25.290000915527344,-2.894744239041505,25.79999923706055,2.4444432670707217,25.690000534057614,0.24989795412129423
4948,2010-11-16,24.68000030517578,24.84000015258789,24.309999465942386,24.40999984741211,642500.0,0.007758290560773817,-1.2553162132329259,-0.3033715089066813,25.726137959089428,31.933705116735826,1.3138780596323052,1.862568169841186,1.9177598788351986,-0.1396042545055458,12.660359090954094,0.5300006866455043,-0.9557034925918408,-1.649999904632569,-3.366311736690932,0.06631192742579373,-2.5081558206617522,-0.7918439886033859,1.936056119641119,20.85559424653566,-9.300455979954556,0.8581559160291815,11,1.015000343322754,1.765000343322754,2.674999237060547,0.8899993896484375,8.819999694824219,1,0.2852511718446904,1.0840289531722764,24.489999771118164,1.1038934659724151,25.290000915527344,-2.894744239041505,25.79999923706055,0.2852511718446904
4949,2010-11-17,24.51000022888184,24.90999984741211,24.399999618530273,24.81999969482422,229000.0,-0.006888171563688816,1.0816345596163504,-1.1481442235691246,25.15213334886046,30.476797906106427,1.306129009062321,1.9348733452561113,2.1337064605699787,0.03453651821335413,12.754784043041564,0.5100002288818359,-0.9072759209435475,-1.6949999809265108,-3.5604588550650007,0.17045889321197905,-2.6277294179957558,-0.7622705438572659,1.9199717551918951,11.76467588314391,-17.995903882549143,0.9327294370692457,11,1.1649999618530238,1.9350004196166957,2.9274992942810023,1.0599994659423793,9.179998397827145,2,0.3068134834839249,-1.2553162132329259,24.68000030517578,1.0840289531722764,24.489999771118164,1.1038934659724151,25.290000915527344,0.3068134834839249
4950,2010-11-18,24.96999931335449,25.0,24.5,24.78000068664551,368500.0,0.018767812328724487,3.0,-0.6128998517187543,37.44491689377705,30.926488992431807,0.6162078500583839,1.3736056476786729,1.720143592863046,-0.39800732396061633,12.968973740285533,0.5,-0.924737141404492,-1.126000881195072,-3.0135937854524784,0.7615920230623345,-2.0697973333237734,-0.18220442906637047,1.2887749852355341,43.589655809039776,9.892566461570574,0.9437964521287024,11,0.44000148773193715,1.4750013351440465,2.47500038146973,0.6000003814697301,8.530000686645511,3,0.32398887794962095,1.0816345596163504,24.51000022888184,-1.2553162132329259,24.68000030517578,1.0840289531722764,24.489999771118164,0.32398887794962095
4951,2010-11-19,24.670000076293945,25.0,24.6299991607666,24.899999618530273,377200.0,-0.012014387076899058,-1.3870916138559035,-1.2105326560524075,35.94079715921853,30.881627348167644,0.6980243072404164,1.539908101265823,2.046319611531416,-0.06148027876690065,13.19473851491893,0.37000083923339844,-0.9384075628454234,-1.2910000801086419,-3.181150817989547,0.5991506577722632,-2.236075449049096,-0.34592471116818757,1.4312723516510637,30.645099266747284,-6.3508301507108875,0.9450753689404531,11,0.5550003051757812,1.7750005722045898,2.8299999237060547,0.8999996185302734,8.649999618530273,4,0.3400892286603292,3.0,24.96999931335449,1.0816345596163504,24.51000022888184,-1.2553162132329259,24.68000030517578,0.3400892286603292
4952,2010-11-22,29.53000068664551,29.6200008392334,27.11000061035156,28.38999938964844,5260000.0,0.19700042948202778,2.8030260338323036,-4.956537243129385,66.25835659994843,34.091998293152685,-4.050184143564941,-3.3459367153597093,-2.746287450935032,-4.831891858950268,12.979166080192176,4.950000762939453,-0.8960529056790243,3.476500511169437,1.1108756439292016,5.842125378409673,2.2936880775493194,4.659312944789555,-5.239999771118168,98.30508231051347,60.28901265098636,1.1828124336201171,11,-2.5749998092651403,-2.5749998092651403,-1.7100009918212926,-3.9600009918212926,3.850000381469723,0,0.1395191582605213,-1.3870916138559035,24.670000076293945,3.0,24.96999931335449,1.0816345596163504,24.51000022888184,0.1395191582605213
4953,2010-11-23,29.989999771118164,30.899999618530273,28.709999084472656,29.25,2518800.0,0.015577347571166245,-1.4065918749115756,0.6491218677271959,68.55615287435504,37.901875044769284,-4.31317492558226,-3.7550970426255894,-3.13280302218584,-5.211810572570062,13.57315717455716,2.190000534057617,-0.7800224138214702,3.7819995880126953,0.8482065510884489,6.715792624936942,2.315103069550574,5.248896106474817,-5.5933988571167,86.00000234750601,46.8099938255517,1.466896518462123,11,-2.3949995040893555,-2.3949995040893555,-1.9499998092651367,-4.420000076293945,2.8400020599365305,1,0.11603872878106425,2.8030260338323036,29.53000068664551,-1.3870916138559035,24.670000076293945,3.0,24.96999931335449,0.11603872878106425
4954,2010-11-24,29.3700008392334,30.38999938964844,28.989999771118164,30.059999465942386,1205500.0,-0.020673522394683563,1.0740758532215804,-0.9324308650344273,63.07054779315306,41.27959517508057,-3.482493213658312,-3.109437506945145,-2.4456547211583413,-4.510531754453343,14.735561569511601,1.399999618530277,-0.6625612214244256,3.044500637054444,-0.1981980809665842,6.287199355075472,1.4231512780439282,4.66584999606496,-4.713263977050783,76.09376764856384,40.61860767880894,1.621349359010515,11,-1.7750005722045898,-1.7750005722045898,-1.642500877380371,-3.8000011444091797,4.44999885559082,2,0.14061964735287358,-1.4065918749115756,29.989999771118164,2.8030260338323036,29.53000068664551,-1.3870916138559035,24.670000076293945,0.14061964735287358
4955,2010-11-26,28.82999992370605,29.28000068664551,28.79999923706055,29.270000457763672,185900.0,-0.018386138920568063,1.0869583245221988,0.6376832025829441,61.66328592558083,45.382656567504405,-2.7574636786716376,-2.5530540818244383,-1.8537109446915103,-3.8966753449343976,15.881074386235394,0.570001602172848,-0.534692903034248,2.4109996795654247,-1.0115812487576115,5.833580607888461,0.6997092154039066,4.122290143726943,-3.9235325512695276,66.98565321058156,33.165827654761436,1.7112904641615179,11,-1.2349996566772425,-1.2349996566772425,-1.1799998283386195,-3.2600002288818324,4.429998397827145,4,0.16857435712327917,1.0740758532215804,29.3700008392334,-1.4065918749115756,29.989999771118164,2.8030260338323036,29.53000068664551,0.16857435712327917
4956,2010-11-29,28.68000030517578,29.06999969482422,28.440000534057614,28.739999771118164,582700.0,-0.005202900413708633,-1.3333345107111776,0.13636225708427327,63.46555830685506,49.69754298453754,-2.3199948529980574,-2.3195700756802395,-1.6685594851736347,-3.6828422924678677,17.278126236032875,0.6299991607666051,-0.36695872754199144,2.132500076293944,-1.431299834877798,5.696299987465686,0.3506001207080729,3.914400031879815,-3.5337916428955083,41.424804899320705,6.776363481005653,1.7818999555858717,11,-1.0750007629394531,-1.0850000381469727,-1.0475006103515625,-3.1100006103515625,4.6100006103515625,0,0.16806135437712566,1.0869583245221988,28.82999992370605,1.0740758532215804,29.3700008392334,-1.4065918749115756,29.989999771118164,0.16806135437712566
4957,2010-11-30,28.81999969482422,28.93000030517578,28.15999984741211,28.489999771118164,581500.0,0.004881429154767858,1.7999958385207329,-5.500047684140255,65.75053399739745,54.1446980999051,-1.9905152822318115,-2.358385477194499,-1.7613841221482076,-3.7722358869729504,18.438144559248265,0.7700004577636719,-0.18089635267397242,2.131499481201171,-1.5618817678289183,5.824880730231261,0.28480885668612643,3.978190105716216,-3.443639394293946,24.087587684095705,-12.318594333444462,1.8466906245150447,11,-1.1700000762939453,-1.2249994277954102,-1.174999713897705,-3.25,5.490001678466797,1,0.15614157000869633,-1.3333345107111776,28.68000030517578,1.0869583245221988,28.82999992370605,1.0740758532215804,29.3700008392334,0.15614157000869633
4958,2010-12-01,29.489999771118164,29.95000076293945,28.95000076293945,29.1200008392334,748200.0,0.02324774751521841,-1.8169050407796754,1.1212091437158629,69.03808048020869,59.02091444783268,-2.130510055274982,-2.9529602399501336,-2.375128958547883,-4.374606358683863,20.34459682679055,1.1300010681152308,0.13289949285706726,2.657499599456788,-1.2418276519760951,6.556826850889671,0.7078359737403446,4.607163225173231,-3.8926938978678898,59.641264426999754,20.434771117546518,1.9496636257164415,12,-1.7899999618530273,-1.8949995040893555,-1.8449997901916504,-3.9200000762939453,4.609998703002923,2,0.1319091667408845,1.7999958385207329,28.81999969482422,-1.3333345107111776,28.68000030517578,1.0869583245221988,28.82999992370605,0.1319091667408845
4959,2010-12-02,29.479999542236328,30.10000038146973,29.01000022888184,29.57999992370605,846000.0,-0.0003391057632909922,-1.0961561386423844,-0.2702720814904072,68.6234885030089,62.48520018219177,-1.4990131100115889,-2.8562770041363734,-2.2946122893910186,-4.30688640267946,22.382555116675842,1.0900001525878906,0.5415310663617809,2.49949941635132,-1.5708321085505652,6.569830941253205,0.4643336539003755,4.534665178802264,-3.6705859191748544,68.04120265180364,26.28458698598091,2.035165762450943,12,-1.7150001525878906,-1.8849992752075195,-1.8349995613098145,-3.9099998474121094,3.670001983642578,3,0.11363644304060383,-1.8169050407796754,29.489999771118164,1.7999958385207329,28.81999969482422,-1.3333345107111776,28.68000030517578,0.11363644304060383
4960,2010-12-03,29.979999542236328,30.149999618530273,29.1200008392334,29.43000030517578,747400.0,0.016960651552373474,1.31460558574931,-5.499971389879843,73.75886086247729,66.68720726033163,-1.356230429121151,-3.2778176105710237,-2.717476620880987,-4.745194192453749,24.556624252333307,1.029998779296875,0.9847868918648572,2.8429994583129883,-1.4412732677957685,7.127272184421745,0.7008630952586081,4.985135821367368,-3.966962479356102,91.45728161574492,44.61854053902828,2.142136363054379,12,-0.9749994277954102,-2.3849992752075195,-2.4024996757507324,-4.409999847412109,3.170001983642578,4,0.12808539730556134,-1.0961561386423844,29.479999542236328,-1.8169050407796754,29.489999771118164,1.7999958385207329,28.81999969482422,0.12808539730556134
4961,2010-12-06,30.13999938964844,30.3700008392334,29.63999938964844,29.95000076293945,490800.0,0.005336886252673256,1.2461530335575086,0.3454525277606438,80.60672300269246,68.28147019396985,-0.7361239007828537,-3.323917466272267,-2.827194880239116,-4.846256264294308,26.696109658691302,0.7300014495849574,1.4977052436670597,2.822499370574956,-1.6539693455492106,7.298968086699123,0.5842650125128728,5.0607337286370395,-3.9314838245422123,89.59269925958674,36.60477425566439,2.2382343580620825,12,-0.6099996566772496,-2.5449991226196325,-2.6199994087219274,-4.569999694824222,2.4700012207031143,0,0.10351688769298106,1.31460558574931,29.979999542236328,-1.0961561386423844,29.479999542236328,-1.8169050407796754,29.489999771118164,0.10351688769298106
4962,2010-12-07,30.31999969482422,30.809999465942386,30.21999931335449,30.5,608000.0,0.005972140305934959,-2.105255232645665,-0.9473768747364474,80.58568859235567,69.61808527374771,-0.8853858859854071,-3.342950742993324,-2.938955866475254,-4.952101670461868,28.577378437556057,0.6700000762939453,1.9477957128363954,2.7914997100830092,-1.838526935643742,7.421526355809764,0.47648638721963366,5.106513032946385,-3.923824767581028,73.65590791396407,15.917587400438606,2.315013322863377,12,-0.8350000381469727,-2.72499942779541,-2.8550000190734863,-4.75,2.5,1,0.09795518636532563,1.2461530335575086,30.13999938964844,1.31460558574931,29.979999542236328,-1.0961561386423844,29.479999542236328,0.09795518636532563
4963,2010-12-08,30.09000015258789,30.5,30.03000068664551,30.3700008392334,387700.0,-0.007585736957497091,-1.3499988079059917,1.5555567329292588,80.06466489538046,71.50632050732854,-0.7148876118207852,-2.928365347033793,-2.6542330561056993,-4.6466157893623645,30.01717800012379,0.46999931335448863,2.477381867198865,2.349000167846679,-2.344412313995008,7.042412649688366,0.0022939269258372974,4.695706408767521,-3.5136722376932177,60.00002119277137,-3.406858304415252,2.346706240920843,12,-0.6050004959106445,-2.494999885559082,-2.71250057220459,-4.520000457763672,4.409999847412109,2,0.14024596873723127,-2.105255232645665,30.31999969482422,1.2461530335575086,30.13999938964844,1.31460558574931,29.979999542236328,0.14024596873723127
4964,2010-12-09,30.10000038146973,30.239999771118164,29.95000076293945,30.20000076293945,585300.0,0.00033234392924974543,2.222239883014949,0.3571433437101673,79.0487101956988,73.43803431511941,-0.6821869423422164,-2.7310625162230338,-2.6047193470801027,-4.583977613213708,31.172580329155352,0.2899990081787145,2.4065707759357444,2.138500404357913,-2.5635585541636523,6.840559362879478,-0.21252907490287143,4.489529883618697,-3.3507255984296336,57.98818571496297,-7.598047577794105,2.351029479260783,12,-0.615000724792484,-2.5050001144409215,-2.8350005149841344,-4.530000686645511,5.329999923706051,3,0.1328903003972668,-1.3499988079059917,30.09000015258789,-2.105255232645665,30.31999969482422,1.2461530335575086,30.13999938964844,0.1328903003972668
4965,2010-12-10,30.20000076293945,30.31999969482422,30.03000068664551,30.15999984741211,380700.0,0.003322271767520757,1.0714305177111463,-0.40000762936542045,82.0394045447061,75.50179500821399,-0.6340980096800095,-2.6187910782559136,-2.6702189742283515,-4.60586919055628,32.78497961733602,0.2899990081787074,2.2651205592206978,2.0185007095336864,-2.6694514251741914,6.706452844241564,-0.3254753578202525,4.362476776887625,-3.2846969864797444,47.863362117449675,-21.227997968268873,2.343976067353938,12,-0.7150011062622035,-2.605000495910641,-2.935000896453854,-4.630001068115231,3.0999984741211044,4,0.0976821420004601,2.222239883014949,30.10000038146973,-1.3499988079059917,30.09000015258789,-2.105255232645665,30.31999969482422,0.0976821420004601
4966,2010-12-13,30.65999984741211,31.0,30.209999084472656,30.540000915527344,434000.0,0.01523175737919713,-1.02563663662195,2.999904634751363,63.356971543514824,75.23584362444925,-0.8757970999046805,-2.7993815310119885,-3.0670942361361284,-4.99275422244639,34.18793777289506,0.7999992370605504,2.2375292891807135,2.20999984741211,-2.395045482277297,6.815045177101517,-0.09252281743259516,4.512522512256815,-3.585308237269583,67.6190095585485,2.131159483539861,2.3025226648447035,12,-0.6849994659423828,-3.0149993896484375,-3.3949999809265137,-5.090000152587891,3.1599998474121094,0,0.08121336238939891,1.0714305177111463,30.20000076293945,2.222239883014949,30.10000038146973,-1.3499988079059917,30.09000015258789,0.08121336238939891
4967,2010-12-14,30.61000061035156,30.8799991607666,30.3700008392334,30.76000022888184,443400.0,-0.0016307644262683052,1.615392891901541,-1.2500079473567685,58.1151989310852,74.02219011899106,-0.6092535621765869,-2.3899106689822887,-3.0038642218229583,-4.8875516225650735,34.90401851290703,0.5099983215332031,2.2686278749265227,1.854000568389889,-2.4463514889412004,6.154352625720975,-0.29617546027565567,4.004176597055434,-3.2997904968175824,62.85717399755111,-0.03453853881656954,2.1501760286655434,12,-0.605000495910641,-2.965000152587887,-3.4700007438659632,-5.04000091552734,2.669998168945316,1,0.06533812349300128,-1.02563663662195,30.65999984741211,1.0714305177111463,30.20000076293945,2.222239883014949,30.10000038146973,0.06533812349300128
4968,2010-12-15,31.71999931335449,31.959999084472656,30.540000915527344,30.540000915527344,754200.0,0.03626261616693838,-1.4067798253965431,-7.866675991505523,77.26217871557029,74.98204458705345,-1.5306222797449784,-3.104623546361335,-4.093263911335288,-5.954332854504262,35.86417533333377,1.4199981689453125,2.332387295442931,2.611999320983884,-1.4282018375174879,6.652200479485256,0.5918987417331998,4.632099900234568,-4.188401806632552,88.05970290885128,25.72931304716665,2.020100579250686,12,-1.1799993515014613,-3.5949993133544886,-4.579999446868893,-6.14999961853027,1.649999618530284,2,0.03467844909462592,1.615392891901541,30.61000061035156,-1.02563663662195,30.65999984741211,1.0714305177111463,30.20000076293945,0.03467844909462592
4969,2010-12-16,32.029998779296875,32.22999954223633,31.36000061035156,31.82999992370605,509500.0,0.009772997246310533,1.899994595848988,0.16949078571555926,89.2157096489026,76.6994722299896,-1.6101940568175976,-2.9748810602336064,-4.402171103518242,-6.209452845126922,37.04713258352905,0.8699989318847692,2.383518725608262,2.5459988594055183,-1.0698806457868244,6.161878364597861,0.7380591068093487,4.353938612001688,-4.1441291463548815,90.90905150104079,27.962640932927584,1.8079397525961711,12,-1.0949993133544922,-3.769998550415039,-4.934998989105225,-6.459999084472656,1.6399993896484304,3,0.07711524554598648,-1.4067798253965431,31.71999931335449,1.615392891901541,30.61000061035156,-1.02563663662195,30.65999984741211,0.07711524554598648
4970,2010-12-17,33.060001373291016,33.11999893188477,31.75,31.8700008392334,1362800.0,0.03215743469400012,1.0916083661539016,5.95003671667117,94.15324472364199,78.2046413100951,-2.4108827989640744,-3.549721298839401,-5.380404653387103,-7.171163522869129,38.59698682879945,1.3699989318847727,2.372073598104137,3.1715013504028313,-0.11302232999649675,6.456025030802159,1.529239510203169,4.813763190602494,-4.739718749419588,97.93822811890821,30.936460277035764,1.6422618401996634,12,-1.5250015258789062,-4.355001449584957,-6.22000169754028,-7.400001525878906,1.4099998474121094,4,0.0716878050041303,1.899994595848988,32.029998779296875,-1.4067798253965431,31.71999931335449,1.615392891901541,30.61000061035156,0.0716878050041303
4971,2010-12-20,33.060001373291016,33.84999847412109,32.150001525878906,33.200000762939446,750600.0,0.0,1.361115379113411,-0.11764649312472655,93.9834226858952,79.69327843159948,-2.1826506626767603,-3.0450569777739176,-5.334015852533081,-7.096270435167856,40.329333505856304,1.6999969482421804,2.3815850657762674,2.7520012855529785,0.21596508630258882,5.288037484803365,1.4839831859277837,4.020019385178173,-4.163752792457988,77.29891845585789,4.667670521734664,1.2680180996251937,12,-1.1600017547607493,-3.9900016784668004,-6.480001449584957,-7.400001525878906,1.809997558593757,0,0.007259463212346828,1.0916083661539016,33.060001373291016,1.899994595848988,32.029998779296875,-1.4067798253965431,31.71999931335449,0.007259463212346828
4972,2010-12-21,33.650001525878906,33.939998626708984,32.509998321533196,32.77000045776367,399700.0,0.017846343862058855,-1.0428497859690415,-6.285749318801409,93.88187716915641,81.22852423979683,-2.5151052087696897,-3.489478405726807,-5.862077820678035,-7.613253882100871,41.49549347274256,1.4300003051757884,2.3172444368689398,3.1360013961792,0.2245178417281437,6.04748495063026,1.68025961895367,4.59174317340473,-4.06022795998555,91.47066776320587,16.485913926157053,1.4557417772255294,12,-1.7050018310546875,-4.535001754760742,-7.205000877380371,-7.8300018310546875,-0.20000076293946023,1,0.005051951299751778,1.361115379113411,33.060001373291016,1.0916083661539016,33.060001373291016,1.899994595848988,32.029998779296875,0.005051951299751778
4973,2010-12-22,33.470001220703125,33.740001678466804,33.110000610351555,33.740001678466804,405600.0,-0.005349191590299007,3.666666666666526,-0.30681832959812155,90.63138291714797,82.5154878755134,-2.0173799137464385,-3.1994342080404294,-5.621598630833933,-7.3734756661843335,42.05944047424045,0.6300010681152486,2.1855855809415097,2.78200101852417,-0.4009252711790552,5.964927308227395,1.190537873672561,4.3734641633757825,-3.1841916450792667,81.78303227265941,5.675418223714047,1.5914631448516123,12,-1.485001564025879,-4.345002174377441,-7.40000057220459,-7.535001754760742,0.20999908447265625,2,-0.0056767981618334185,-1.0428497859690415,33.650001525878906,1.361115379113411,33.060001373291016,1.0916083661539016,33.060001373291016,-0.0056767981618334185
4974,2010-12-23,33.5,33.529998779296875,33.060001373291016,33.259998321533196,358800.0,0.0008962885629750783,2.133324008494081,-0.8888935983837043,89.63965705517302,83.35996037667638,-1.6923368292565684,-3.0611038196676787,-5.595325829073886,-7.342915216145933,42.62464286518656,0.4699974060058594,2.0484652957547453,2.6054998397827163,-0.7486717898787276,5.95967146944416,0.9284140249519908,4.282585654613438,-2.629520176202522,79.90872590773304,5.505514842699654,1.677085814830722,12,-1.4250011444091797,-4.330000877380371,-7.429999351501465,-6.595000267028809,0.20000076293944602,3,-0.003880628898962013,3.666666666666526,33.470001220703125,-1.0428497859690415,33.650001525878906,1.361115379113411,33.060001373291016,-0.003880628898962013
4975,2010-12-27,33.689998626708984,33.90999984741211,33.22999954223633,33.330001831054695,280500.0,0.005671600797283016,-1.4285665628980728,1.4999761583087554,89.70918676922255,86.28798429064389,-1.4921310199791051,-3.0233434361516345,-5.72923106697899,-7.478299195594772,43.50400212258053,0.6800003051757812,1.945733596766928,2.552498531341552,-0.8752947086235423,5.980291771306646,0.8386019113590066,4.266395151324097,-2.3283957944456652,86.03349693225385,12.991849121831876,1.7138966199825463,12,-1.534998893737793,-4.469999313354492,-7.629998207092285,-6.784998893737793,0.8800010681152344,0,-0.0005936615784787325,2.133324008494081,33.5,3.666666666666526,33.470001220703125,-1.0428497859690415,33.650001525878906,-0.0005936615784787325
4976,2010-12-28,33.5,33.65999984741211,33.25,33.65999984741211,294300.0,-0.005639615151493582,4.125002980235081,-0.4444479766029906,85.49110868150989,89.3297520406911,-0.9576165089275506,-2.5863301737123265,-5.477420394028687,-7.228168792570948,44.86085458141238,0.4399986267089844,1.8778631672547519,2.121499919891356,-1.2561938303176703,5.499193670100382,0.4326530447868464,3.810346794995869,-1.7258538406253727,69.23087183153463,-3.5788666795738067,1.6888468751045123,12,-1.260000228881836,-4.215001106262207,-7.5724992752075195,-6.595000267028809,1.2099990844726562,1,0.028955260319496245,-1.4285665628980728,33.689998626708984,2.133324008494081,33.5,3.666666666666526,33.470001220703125,0.028955260319496245
4977,2010-12-29,33.31999969482422,33.59000015258789,33.31999969482422,33.490001678466804,396200.0,-0.005373143438083039,-2.1764389094580947,1.0625134110579086,86.4560056557452,90.35128836737721,-0.39423462764718664,-2.162803578522997,-5.2431951653084035,-6.9844811472235975,46.619872172810915,0.2700004577636719,1.7866468739871877,1.7164996147155769,-1.5409733521196145,4.973972581550768,0.08776313129798297,3.345236098133171,-1.1993171406760936,30.588092737700944,-42.030921527694886,1.628736483417595,12,-0.6700000762939453,-2.7950000762939453,-7.484999179840088,-6.404999732971191,1.1500015258789062,2,0.04651858497169559,4.125002980235081,33.5,-1.4285665628980728,33.689998626708984,2.133324008494081,33.5,0.04651858497169559
4978,2010-12-30,33.380001068115234,33.560001373291016,33.259998321533196,33.400001525878906,380600.0,0.0018007615198247784,-1.3076629645387274,0.11764837877257446,86.60716984650512,90.06145061155527,-0.21680072450018173,-2.019999768734934,-5.219754148165364,-6.977564287297902,47.83675120575461,0.3000030517578196,1.95184608886737,1.5820009231567376,-1.6079614529833037,4.771963299296775,-0.012980264913281303,3.1769821112267564,-0.9682279423573732,37.64709050273312,-35.30152051341888,1.5949811880700193,12,-0.5350017547607422,-2.3300018310546875,-6.425000190734863,-6.415000915527344,1.0200004577636719,3,0.0020970549006684713,-2.1764389094580947,33.31999969482422,4.125002980235081,33.5,-1.4285665628980728,33.689998626708984,0.0020970549006684713
4979,2010-12-31,32.830001831054695,33.419998168945305,32.830001831054695,33.259998321533196,329600.0,-0.01647690891136311,-1.7441914106511012,21.499332443256968,76.67345781274553,88.11925206590011,0.5125086891571442,-1.2713408615097634,-4.578410388974213,-6.35997225716099,48.75102770714189,0.5899963378906108,2.1617852008927976,0.864501571655282,-2.16052073308294,3.8895238763935076,-0.6480095807138326,2.377012724024393,-0.17371262514465258,0.0,-72.97721630151067,1.5125111523691122,12,0.2149982452392507,-1.7800025939941477,-5.235001564025886,-5.235001564025886,2.1199989318847514,4,0.025890905474061032,-1.3076629645387274,33.380001068115234,-2.1764389094580947,33.31999969482422,4.125002980235081,33.5,0.025890905474061032
4980,2011-01-03,33.81999969482422,34.139999389648445,32.689998626708984,32.689998626708984,411800.0,0.030155278969039356,-1.5663706059286542,-2.627930909058736,78.93775261038007,86.44751094639842,-0.400458711896178,-2.064766798494169,-5.468189832048839,-7.263320261078128,49.82684935572534,1.4500007629394602,2.224130667485518,1.6624994277954102,-1.3190503188020912,4.644049174392915,0.1717245544966559,3.153274301094161,0.11999893188476562,77.931067141267,4.099433528225887,1.4907748732987518,1,-0.49500083923339844,-2.6700000762939418,-6.22499942779541,-6.22499942779541,0.6300010681152273,0,-0.0035481647831929752,-1.7441914106511012,32.830001831054695,-1.3076629645387274,33.380001068115234,-2.1764389094580947,33.31999969482422,-0.0035481647831929752
4981,2011-01-04,33.259998321533196,33.81999969482422,33.11999893188477,33.740001678466804,305600.0,-0.01655829031177447,1.1875044703525992,-0.424781330281591,72.1942953318181,84.03777963113859,0.21332954751117228,-1.3270782138979627,-4.819503398207559,-6.620642443073315,50.83484744364044,0.700000762939446,2.20803293729206,0.946498107910152,-1.9146484137532411,3.8076446295735487,-0.4840751529215481,2.3770713687418485,0.8800010681152486,39.310303097268786,-34.426140378102986,1.4305732608316977,1,0.15500068664551492,-2.109998703002919,-5.664998054504387,-5.664998054504387,3.230003356933601,1,0.039386693908607384,-1.5663706059286542,33.81999969482422,-1.7441914106511012,32.830001831054695,-1.3076629645387274,33.380001068115234,0.039386693908607384
4982,2011-01-05,33.290000915527344,33.810001373291016,33.060001373291016,33.200000762939446,342000.0,0.0009020624025324331,-3.0540657573226935,-0.18749900659621047,66.05318185842799,81.30686840239193,0.1418026510668966,-1.1838645912227364,-4.768637543378979,-6.562803318814957,51.61094167846599,0.75,2.0442250046466057,0.828000640869142,-1.902826154206707,3.558827435944991,-0.5374127566687861,2.1934140384070666,0.8499984741211009,41.379446421947186,-29.283410316783666,1.3654133975379252,1,0.12499809265136719,-2.1400012969970668,-5.690001010894775,-5.695000648498535,2.020000457763672,2,0.04265539591147882,1.1875044703525992,33.259998321533196,-1.5663706059286542,33.81999969482422,-1.7441914106511012,32.830001831054695,0.04265539591147882
4983,2011-01-06,34.310001373291016,34.34999847412109,33.220001220703125,33.360000610351555,476100.0,0.030639844689458018,1.1941801508849936,10.555546136565177,70.35715769747692,79.16436847375901,-0.8342426821708955,-1.9726413976365293,-5.66910412505905,-7.4897357399142805,52.791647579161705,1.1299972534179616,1.9110965123476085,1.6370010375976562,-0.9715284591698534,4.245530534365162,0.33273628921390497,2.941265785981411,-1.6200027465820312,97.59053587309508,28.270539382471398,1.3042647483837535,1,-0.7900028228759766,-2.6600017547607493,-6.687501430511475,-6.715001106262207,3.3999977111816406,3,0.004663358816903607,-3.0540657573226935,33.290000915527344,1.1875044703525992,33.259998321533196,-1.5663706059286542,33.81999969482422,0.004663358816903607
4984,2011-01-07,34.09999847412109,34.459999084472656,33.880001068115234,34.18000030517578,349800.0,-0.006120748783572161,-1.2307760024648973,-0.08421238611130757,60.87862485824568,75.96097270587272,-0.5924857809989987,-1.5258339682178885,-5.343411649846484,-7.2008325483927536,54.167400747844255,0.5799980163574219,1.7299098762824414,1.2269982337951575,-1.1543777430293076,3.6083742106196226,0.03631024538292138,2.41768622220739,-1.3767998504638612,79.66098772616044,13.384290349197911,1.190687988412233,1,-0.5249996185302663,-2.3649988174438406,-6.452498435974114,-6.504998207092278,3.010002136230476,4,0.008797743846982842,1.1941801508849936,34.310001373291016,-3.0540657573226935,33.290000915527344,1.1875044703525992,33.259998321533196,0.008797743846982842
4985,2011-01-10,33.150001525878906,34.09000015258789,33.139999389648445,34.02000045776367,410000.0,-0.02785914928891109,-1.1348254889438651,10.87473774556455,50.78534170835871,72.10477637552259,0.3049231420273486,-0.36206175555786757,-4.2844445851195445,-6.167716857144864,55.085756510661156,0.959999084472642,1.5423518054619834,0.12950124740600444,-1.8931961756697007,2.1521986704817095,-0.8818474641318517,1.1408499589438605,-0.35733088378906075,6.428592837621696,-56.03919872336567,1.0113487115378528,1,0.42499732971191406,-1.360001564025879,-5.470001697540283,-5.555001258850098,4.549999237060547,0,0.05429861701983185,-1.2307760024648973,34.09999847412109,1.1941801508849936,34.310001373291016,-3.0540657573226935,33.290000915527344,0.05429861701983185
4986,2011-01-11,33.150001525878906,33.759998321533196,33.0,33.259998321533196,353600.0,0.0,-2.707310265261086,0.12643325367767144,45.13618619287231,67.51368532409226,0.27944099044916015,-0.17492061849073082,-4.145825557148541,-6.067787127521264,55.55298131245108,0.759998321533196,1.3737502824116277,0.005001163482667437,-1.6851250218008005,1.6951273487661318,-0.840061929159063,0.8500642561243978,-0.2906377460937506,10.274083557599353,-46.520519904201294,0.8450630926417326,1,0.42499732971191406,-1.1000022888183594,-4.850001335144043,-5.555001258850098,4.519996643066406,1,0.03921566145466637,-1.1348254889438651,33.150001525878906,-1.2307760024648973,34.09999847412109,1.1941801508849936,34.310001373291016,0.03921566145466637
4987,2011-01-12,32.610000610351555,33.330001831054695,32.31999969482422,33.25,680000.0,-0.016289619628095386,1.52499570848192,5.8183457603611135,42.18181263316756,62.577534522610314,0.7913568050851083,0.5508396215765003,-3.467076256400169,-5.42934338488638,55.66491000362327,1.0100021362304759,1.1662454721248068,-0.6349997520446848,-1.8686082348624637,0.5986087307730941,-1.2518039934535778,-0.018195510635791834,1.8499984741211009,13.551448515832448,-38.426528838315114,0.6168042414088906,1,0.7799987792968821,-0.4050006866455007,-4.047500610351555,-5.015000343322747,4.869998931884773,2,0.11898193791764577,-2.707310265261086,33.150001525878906,-1.1348254889438651,33.150001525878906,-1.2307760024648973,34.09999847412109,0.11898193791764577
4988,2011-01-13,32.81999969482422,33.419998168945305,32.34000015258789,32.549999237060554,366400.0,0.006439714214724779,-2.1304352633528287,-0.4218761175881396,44.014082142247915,58.94871500366614,0.551571373818355,0.4505764773255123,-3.552691208352904,-5.530376172151197,55.22240667790046,1.0799980163574148,0.9903569210810801,-0.48000068664551065,-1.5083360096005833,0.548334636309562,-0.994168348123047,0.03416697483202569,1.5971994018554696,23.36449264511897,-24.044386051912827,0.5141676614775376,1,0.5699996948242188,-0.6149997711181641,-4.279999732971191,-5.22499942779541,3.7900009155273438,3,0.07586842479037181,1.52499570848192,32.610000610351555,-2.707310265261086,33.150001525878906,-1.1348254889438651,33.150001525878906,0.07586842479037181
4989,2011-01-14,34.5,34.5,32.810001373291016,32.97999954223633,602400.0,0.05118830959162746,1.2236817338797719,5.629621780471757,55.64854357878092,56.36102511126623,-0.9684729026675143,-1.0908163522644756,-5.0833196815014645,-7.085904355638149,54.92449454176251,1.6899986267089844,0.8596856394630947,1.0764995574951186,0.09831122006898596,2.0546878949212513,0.5874053887820523,1.565593726208185,-2.1800003051757812,100.0,55.10256529537074,0.4890941687130655,1,-1.0900001525878906,-2.2749996185302734,-5.960000038146973,-6.904999732971191,0.279998779296875,4,0.0930434517238452,-2.1304352633528287,32.81999969482422,1.52499570848192,32.610000610351555,-2.707310265261086,33.150001525878906,0.0930434517238452
4990,2011-01-18,35.43000030517578,35.630001068115234,34.11999893188477,34.490001678466804,613900.0,0.026956530584805183,1.253734275051018,0.6184199629070949,62.19974343640885,55.250519345109645,-1.8395230724337779,-1.9332787203320407,-5.86070025775701,-7.890349444845235,54.45996261718157,1.5100021362304616,0.7430426003887476,1.8879999160766587,0.5774665260536125,3.198533306099705,1.232733221065132,2.5432666110881854,-3.0900001525878906,93.95768338486822,49.984486886522554,0.6552666950115246,1,-1.4549999237060547,-2.59999942779541,-6.890000343322754,-7.835000038146973,0.5200004577636719,1,0.0474174510501022,1.2236817338797719,34.5,-2.1304352633528287,32.81999969482422,1.52499570848192,32.610000610351555,0.0474174510501022
4991,2011-01-19,33.299999237060554,35.86999893188477,33.09999847412109,35.5,1072400.0,-0.06011857323648029,-1.1307677071488824,-2.340429762798541,49.89857784590413,53.455563343718104,0.3316224827684664,0.22727688236093968,-3.5893674461211695,-5.6358450614166955,53.20969855536133,2.770000457763686,0.6573457308528106,-0.25400104522704225,-1.5502690444709017,1.0422669540168172,-0.9021350448489684,0.39413295439488394,-0.828399047851569,27.605626840860616,-17.31462657170764,0.6481339996219297,1,0.7950000762939382,-0.26000022888184304,-4.759999275207527,-5.704998970031745,3.700000762939446,2,0.13213218098161428,1.253734275051018,35.43000030517578,1.2236817338797719,34.5,-2.1304352633528287,32.81999969482422,0.13213218098161428
4992,2011-01-20,33.81999969482422,33.900001525878906,32.939998626708984,33.380001068115234,502900.0,0.015615629720043378,2.199997456878191,-0.19999930641892016,52.13177556724197,51.43052088480311,-0.1176651862696616,-0.2944303289687582,-3.9452174393135273,-6.042063572652083,51.78976661217938,0.9600028991699219,0.4735750229043134,0.2574995040893526,-1.0436393029949755,1.5586383111736808,-0.39306989945281146,0.9080689076315167,-1.1444955810546844,41.926347139732435,-3.7522327793140065,0.6505694035421649,1,0.27499961853027344,-0.6999998092651367,-5.0099992752075195,-6.174999237060547,2.450000762939453,3,0.11383792161033912,-1.1307677071488824,33.299999237060554,1.253734275051018,35.43000030517578,1.2236817338797719,34.5,0.11383792161033912
4993,2011-01-21,33.279998779296875,34.11999893188477,33.220001220703125,33.959999084472656,274400.0,-0.015966910715554672,-1.2500071525983183,-1.5454600625959096,52.18233133755573,50.4642660491709,0.29152148022942725,0.24306848002093773,-3.2355746231830764,-5.37637421999429,50.34810764952172,0.8999977111816477,0.34439434934633795,-0.2730012893676772,-1.5797462505352087,1.0337436717998543,-0.9263737699514465,0.3803711912160921,-0.41282497644042593,15.359404607559554,-34.60607001789772,0.6533724805837661,1,0.8150005340576172,-0.07499885559082031,-4.45499849319458,-5.634998321533203,2.9099998474121023,4,0.1262019506308465,2.199997456878191,33.81999969482422,-1.1307677071488824,33.299999237060554,1.253734275051018,35.43000030517578,0.1262019506308465
4994,2011-01-24,33.36999893188477,33.77000045776367,33.150001525878906,33.259998321533196,401100.0,0.002704331607244148,-2.757635308533512,-0.16176553085978596,47.6089245197276,50.11133080598967,0.09731488405549982,0.1505482958226807,-3.146553741164233,-5.340004270654763,48.88023697967733,0.6199989318847656,0.2798200923454175,-0.1765010833740135,-1.485647190309706,1.132645023561679,-0.8310741368418633,0.4780719700938363,-0.43000030517578836,14.675776805080915,-30.440586229794903,0.6545730534678472,1,0.7250003814697195,0.24500083923339133,-4.037498950958259,-5.244998931884773,2.950000762939446,0,0.09709325088922904,-1.2500071525983183,33.279998779296875,2.199997456878191,33.81999969482422,-1.1307677071488824,33.299999237060554,0.09709325088922904
4995,2011-01-25,33.669998168945305,33.709999084472656,33.0,33.34999847412109,282800.0,0.008990088302756494,2.5499818802569836,2.9090719933412803,52.24043501698269,50.90069178644637,-0.1354051165359209,-0.1591877931265131,-3.2639010298554325,-5.5185895649870815,47.104537323257944,0.7099990844726562,0.09571299354482932,0.12449817657469708,-1.1842168787177698,1.433213231867164,-0.5298593510715364,0.7788557042209305,2.2000007629394673,24.914657549584245,-20.071282960364602,0.6543575276462327,1,0.4250011444091868,0.14000129699707742,-4.072498321533196,-5.4099979400634695,3.8200035095214915,1,0.03296705288731938,-2.757635308533512,33.36999893188477,-1.2500071525983183,33.279998779296875,2.199997456878191,33.81999969482422,0.03296705288731938
4996,2011-01-26,34.470001220703125,34.939998626708984,33.75,33.75,407600.0,0.023760115689453354,-2.3055461365659307,2.250005960470162,55.94757870692606,52.43022135019732,-0.8140849545478233,-0.9305020918414542,-3.8517488547347654,-6.217480221585625,45.53919966074203,1.270000457763679,0.014852035400863883,0.8760011672973604,-0.4959800247812396,2.2479823593759605,0.19001057125806398,1.561991763336657,1.3425977325439504,76.50012969970703,29.77501833257074,0.6859905960392987,1,-0.3650016784667969,-0.46000099182128906,-4.350001335144043,-5.765001296997067,3.529998779296875,2,0.04293587147735356,2.5499818802569836,33.669998168945305,-2.757635308533512,33.36999893188477,-1.2500071525983183,33.279998779296875,0.04293587147735356
4997,2011-01-27,34.86999893188477,35.41999816894531,34.450000762939446,34.459999084472656,520600.0,0.011604226777381266,-3.5116526645433144,0.5694432670707512,53.010738574370194,53.429849842655344,-0.9608301159019774,-1.2737285319592715,-4.00477877572121,-6.520357931218946,43.99143452421192,0.9699974060058665,0.07540371943424873,1.1984989166259865,-0.27934096636575134,2.6763387996177244,0.45957897513012114,1.9374188581218519,0.8863480422973637,77.27274160293099,35.4540858078416,0.7389199414958687,1,-0.5299987792968821,-0.7749996185302805,-4.384999275207534,-5.7999992370605575,3.180000305175774,3,0.06108405888614965,-2.3055461365659307,34.470001220703125,2.5499818802569836,33.669998168945305,-2.757635308533512,33.36999893188477,0.06108405888614965
4998,2011-01-28,33.450000762939446,34.90999984741211,33.360000610351555,34.90999984741211,361200.0,-0.04072263299230827,1.1232879575680081,-3.5609747020347715,46.90771734068737,52.45864692731162,0.6234993068127963,0.15998525219554693,-2.35534660075869,-5.007477232582133,42.01047093888346,1.549999237060554,0.14551058762548053,-0.22499923706055114,-1.7002616546515696,1.2502631805304674,-0.9626304458560568,0.5126319717349546,2.251219271759048,18.595086918415564,-17.675164507852845,0.7376312087955087,1,0.954998016357429,0.6449985504150462,-2.9200010299682546,-4.335000991821282,5.340000152587898,4,0.08430492168922799,-3.5116526645433144,34.86999893188477,-2.3055461365659307,34.470001220703125,2.5499818802569836,33.669998168945305,0.08430492168922799
4999,2011-01-31,33.68000030517578,34.200000762939446,33.400001525878906,33.400001525878906,257700.0,0.006875920388353496,-4.714305177111666,-0.19178010608000326,52.70683723050666,51.40387957110027,0.2960872692918599,-0.0032353549966046558,-2.3430286409677343,-5.142792872648322,40.74409236603104,0.7999992370605398,0.2938669757250949,-0.03749961853027628,-1.458231411495376,1.3832321744348235,-0.7478655150128262,0.6728662779522736,1.967195328828744,28.099207425108926,-11.45234389809119,0.7103658964825516,1,0.7249984741210938,0.41499900817871094,-3.1250009536743164,-4.565000534057617,6.159999847412109,0,0.07452489010659158,1.1232879575680081,33.450000762939446,-3.5116526645433144,34.86999893188477,-2.3055461365659307,34.470001220703125,0.07452489010659158
5000,2011-02-01,33.700000762939446,34.0,33.400001525878906,33.689998626708984,497400.0,0.0005938378142054113,-1.0339057569958103,0.03572207084466127,52.80325769656863,51.72662177672966,0.005452655349692748,-0.03445321218345754,-2.1303125418616986,-5.069905968522946,39.00766929838409,0.5999984741210938,0.4291508743841206,-0.011499214172367545,-1.4314217073268978,1.4084232789821627,-0.7214604607496327,0.6984620324048976,1.894250958384987,16.504881336849223,-25.645054843738762,0.7099612465772647,2,0.4799976348877024,0.39499855041504617,-3.0775017738342214,-4.585000991821282,5.599998474121101,1,0.07774477366677202,-4.714305177111666,33.68000030517578,1.1232879575680081,33.450000762939446,-3.5116526645433144,34.86999893188477,0.07774477366677202
5001,2011-02-02,34.56999969482422,34.84999847412109,33.56999969482422,33.56999969482422,375100.0,0.025815991459606336,-1.5599975585937358,99.97864225788949,59.66469034738578,52.56361230785675,-0.7436548345415517,-0.8445801425691215,-2.743015990267338,-5.849797445943505,37.38982582914493,1.279998779296868,0.37144972645054253,0.7929996490478501,-0.6597086964850831,2.2457079945807834,0.06664547628137996,1.5193538218143203,0.9723669920737237,58.73788924772614,12.434641352451948,0.7263541727664683,2,-0.3600006103515625,-0.47500038146972656,-3.882500171661377,-5.454999923706055,4.1100006103515625,2,0.08446635838645267,-1.0339057569958103,33.700000762939446,-4.714305177111666,33.68000030517578,1.1232879575680081,33.450000762939446,0.08446635838645267
5002,2011-02-03,34.709999084472656,34.830001831054695,33.900001525878906,34.59000015258789,308600.0,0.004049736502294454,4.166604855202065,0.11999893188476562,59.384307085033264,53.363831835354254,-0.8315809374854339,-0.9199063341080063,-2.775464532017299,-5.90578440205153,35.80031196841183,0.9300003051757884,0.16745879713046463,0.8619991302490249,-0.6287948380047865,2.3527930985028362,0.11660214612211917,1.6073961143759306,0.7815202686873306,87.09671862040797,36.32659829332036,0.7453969841269047,2,-0.5,-0.6149997711181641,-3.9474997520446777,-5.594999313354492,4.25,3,0.09478539332486213,-1.5599975585937358,34.56999969482422,-1.0339057569958103,33.700000762939446,-4.714305177111666,33.68000030517578,0.09478539332486213
5003,2011-02-04,34.470001220703125,34.880001068115234,34.259998321533196,34.740001678466804,267700.0,-0.0069143725180014215,1.2545585695559252,-2.2500238420701866,49.826194734390015,53.61019519253896,-0.45262814911630755,-0.7033691870599483,-2.4433165651860875,-5.582636120076636,33.838841369811135,0.6200027465820384,0.2334522720118244,0.6140012741088867,-0.888899561761697,2.1169021099794705,-0.13744914382640872,1.3654516920441822,0.971687745393659,72.29729903885064,26.607920633154777,0.7514504179352933,2,-0.26000213623046875,-0.3750019073486328,-2.8825016021728516,-5.355001449584961,4.049999237060547,4,0.10385836639330392,4.166604855202065,34.709999084472656,-1.5599975585937358,34.56999969482422,-1.0339057569958103,33.700000762939446,0.10385836639330392
5004,2011-02-07,34.400001525878906,34.889999389648445,34.169998168945305,34.5,192600.0,-0.002030742452720724,-1.571409108867712,0.37036409104394397,43.371948363607096,52.62480778660834,-0.24714784328759976,-0.6426928235279874,-2.2600927577191428,-5.429368242672837,31.669557562561458,0.7200012207031392,0.2352937140528013,0.5290014266967802,-0.9900550136089592,2.0480578670025196,-0.23052679345608595,1.2885296468496463,0.9928536608959391,67.11419018213253,26.39317416123263,0.7595282201528688,2,-0.01000213623046875,-0.30500221252441406,-2.4525022506713867,-5.285001754760742,4.109996795654297,0,0.1276162556663223,1.2545585695559252,34.470001220703125,4.166604855202065,34.709999084472656,-1.5599975585937358,34.56999969482422,0.1276162556663223
5005,2011-02-08,34.950000762939446,35.310001373291016,34.380001068115234,34.43000030517578,343000.0,0.0159883492053563,-2.0000061527481248,-5.200083924620361,63.327971799564764,53.44485146356819,-0.6665826675491218,-1.1077197464294883,-2.670733900112481,-5.897165206104354,30.86977109186123,0.9300003051757812,0.29608952891468476,0.9890007019042883,-0.5631240118841063,2.541125415692683,0.21293834501008746,1.7650630587984892,0.39499732009990396,79.31032970791246,35.404752350135965,0.7760623568941981,2,-0.5600013732910085,-0.8550014495849538,-2.9025011062622,-5.835000991821282,3.8800010681152415,1,0.13991414257231538,-1.571409108867712,34.400001525878906,1.2545585695559252,34.470001220703125,4.166604855202065,34.709999084472656,0.13991414257231538
5006,2011-02-09,34.450000762939446,35.27000045776367,34.450000762939446,34.86999893188477,498300.0,-0.01430615133291191,-2.9047774750226085,-0.8076880754136025,55.105361787579824,53.67758737614704,-0.18966319928029662,-0.5326422844420406,-2.029476911238021,-5.32501944872709,30.267200248497645,0.8199996948242259,0.4038847848402227,0.4240007400512624,-1.0936210848059957,1.9416225649085206,-0.33481017237736665,1.1828116524798915,0.8600006103515696,39.007042310678216,-4.9361988438083415,0.758810912428629,2,-0.11499977111815696,-0.35500144958495383,-2.212501525878899,-5.235000610351552,4.36000061035157,2,0.14078369714692784,-2.0000061527481248,34.950000762939446,-1.571409108867712,34.400001525878906,1.2545585695559252,34.470001220703125,0.14078369714692784
5007,2011-02-10,36.4900016784668,36.4900016784668,34.049999237060554,34.450000762939446,672900.0,0.05921628070678997,1.3921581827089504,-4.857166212533913,70.92571878747239,56.3462542035676,-2.207882946324716,-2.3895738791856047,-3.906116725186962,-7.275489530660167,31.00819788388357,2.440002441406243,0.4970055925852179,2.2700016021728544,0.5377310858269979,4.002272118518711,1.4038663439999297,3.136136860345779,-3.490001678466797,100.0,50.274808188327754,0.8661352581729278,2,-1.5450000762939453,-2.085000991821289,-4.207502365112305,-7.275001525878903,3.4299964904785156,3,0.0600164024657015,-2.9047774750226085,34.450000762939446,-2.0000061527481248,34.950000762939446,-1.571409108867712,34.400001525878906,0.0600164024657015
5008,2011-02-11,35.310001373291016,36.90999984741211,35.20000076293945,36.84000015258789,1035500.0,-0.03233763362285935,1.0479053405820276,-0.749999065025597,61.073080239333144,57.27583676010387,-0.8228238683812634,-1.0682330287230712,-2.5946982826401666,-6.011751426252026,31.79293942911347,1.7099990844726562,0.4609001631882066,0.965501213073729,-0.6997290864696026,2.6307315126170607,0.13288606330205965,1.7981163628453984,-2.240201339721679,44.05600934733997,-9.685365718784105,0.8326151497716666,2,-0.1550006866455078,-0.6950016021728516,-3.0275020599365234,-6.0950012207031214,4.6399993896484375,4,0.10337008125812619,1.3921581827089504,36.4900016784668,-2.9047774750226085,34.450000762939446,-2.0000061527481248,34.950000762939446,0.10337008125812619
5009,2011-02-14,37.709999084472656,38.099998474121094,35.93000030517578,36.099998474121094,2605300.0,0.06796934629963025,-1.225642630775852,-1.0522888201854992,68.60038456107416,59.03107307838227,-2.8955467515289044,-3.3891802744009283,-4.83235772946604,-8.306658817376245,31.96818308216444,2.789997100830078,0.49422522972924554,3.2049989700317383,0.9591180682903442,5.450879871773132,2.0820585191610377,4.327939420902439,-4.48659105834961,90.37038362675109,31.62014454594126,1.1229404508706973,2,-1.875,-2.5,-5.125,-8.389999389648441,1.7800025939941406,0,0.021479750542463982,1.0479053405820276,35.310001373291016,1.3921581827089504,36.4900016784668,-2.9047774750226085,34.450000762939446,0.021479750542463982
5010,2011-02-15,37.11000061035156,37.93000030517578,37.099998474121094,37.43000030517578,455000.0,-0.01591085888856858,-3.8823067429597216,-0.19875749907594326,62.382749820000456,59.33307968645057,-1.9679191261795026,-2.8004474826677637,-4.089764922886857,-7.604311407197795,31.45034106022957,0.8300018310546875,0.7088513315813003,2.521000480651857,0.018446330760930607,5.023554630542783,1.2697234057063937,3.77227755559732,-3.593997157348632,75.55560369714873,18.26364550505255,1.2512770749454638,2,-1.1100006103515625,-1.9000015258789062,-4.455001354217529,-7.7350006103515625,3.9899978637695312,1,0.03772561811252362,-1.225642630775852,37.709999084472656,1.0479053405820276,35.310001373291016,1.3921581827089504,36.4900016784668,0.03772561811252362
5011,2011-02-16,37.70000076293945,37.88999938964844,36.70000076293945,37.2599983215332,472700.0,0.015898683451471385,1.9024367550870402,-1.3750089407052428,63.04149409688279,59.739433798878295,-2.31017687149739,-3.208405662123596,-4.532532965915067,-8.10250186333667,32.06658456065945,1.1899986267089844,0.869731785095091,2.891000556945798,0.10770478187308896,5.674296332018507,1.49935266940944,4.282648444482156,-3.908957608669432,90.12351144362299,33.89834465457384,1.3916478875363552,2,-1.6250019073486328,-2.490001678466797,-5.017501354217529,-8.325000762939453,3.6399993896484375,2,0.0299735025264527,-3.8823067429597216,37.11000061035156,-1.225642630775852,37.709999084472656,1.0479053405820276,35.310001373291016,0.0299735025264527
5012,2011-02-17,37.66999816894531,38.09000015258789,37.459999084472656,37.63000106811523,734300.0,-0.0007958247582752209,-2.3157857752346533,0.09090199750313725,72.30443718871996,62.23701629380385,-2.0295742822517227,-3.030560427648247,-4.3584141236062095,-7.972587092548636,32.95047115354697,0.6300010681152344,1.0499162947860015,2.6684980392456055,-0.3494502333112237,5.686446311802435,1.1595239029671944,4.1774721755240165,-3.620417695484228,85.17239156714464,23.18812146411372,1.5089741362784146,2,-1.5949993133544922,-2.4599990844726562,-4.857499122619629,-8.294998168945312,4.070003509521484,3,0.03026289513561764,1.9024367550870402,37.70000076293945,-3.8823067429597216,37.11000061035156,-1.225642630775852,37.709999084472656,0.03026289513561764
5013,2011-02-18,37.47999954223633,37.97000122070313,36.7599983215332,37.97000122070313,520700.0,-0.005043765222840335,3.9387704260767555,-12.25092989985494,70.1698594190075,65.2145619666261,-1.5284375252683233,-2.645406370536733,-4.016120977283926,-7.688834296753377,33.37874083113957,1.210002899169929,1.091487412457191,2.2684993743896484,-0.8285432915046869,5.365542040283984,0.7199780414424808,3.817020707336816,-3.187393988735643,71.42859654180701,4.945018362270261,1.5485213329471694,2,-1.4050006866455078,-2.260000228881836,-4.682499885559082,-8.104999542236328,5.990001678466804,4,0.06510135156109964,-2.3157857752346533,37.66999816894531,1.9024367550870402,37.70000076293945,-3.8823067429597216,37.11000061035156,0.06510135156109964
5014,2011-02-22,36.61000061035156,37.29999923706055,36.08000183105469,37.060001373291016,600000.0,-0.023212351721198954,1.6236602363480495,0.9183657581490084,64.1674872419274,65.30784146022197,-0.3486466649031925,-1.6023840341451603,-3.0011193928917166,-6.727431990182442,33.62190930434995,1.3999977111816406,1.1175912677155821,1.2365003585815444,-1.793185892156238,4.266186609319327,-0.2783427667873468,2.7513434839504356,-2.0889514816136554,26.368120491394148,-44.519144515740365,1.5148431253688917,2,-0.5350017547607422,-1.1550006866455078,-3.8125009536743164,-7.2350006103515625,8.069999694824219,1,0.09123190649834356,3.9387704260767555,37.47999954223633,-2.3157857752346533,37.66999816894531,1.9024367550870402,37.70000076293945,0.09123190649834356
5015,2011-02-23,34.779998779296875,36.790000915527344,34.77000045776367,36.459999084472656,891400.0,-0.04998639171115582,-1.3764753929145237,3.733327681939558,50.93499182710141,64.8444670201688,1.6256598998388299,0.3320652082202713,-1.0476138543200477,-4.829312293206545,33.593268274492104,2.020000457763672,1.2478322442307856,-0.6490015029907212,-3.5865609547146917,2.2885579487332492,-2.1177812288527065,0.819778222871264,-0.04421268983597315,0.3011542907305146,-69.14360140347371,1.4687797258619846,2,1.2950000762939453,0.7399997711181641,-1.962498664855957,-5.384998321533203,10.159999847412102,2,0.1354227448096863,1.6236602363480495,36.61000061035156,3.9387704260767555,37.47999954223633,-2.3157857752346533,37.66999816894531,0.1354227448096863
5016,2011-02-24,35.95000076293945,36.63999938964844,35.54999923706055,36.54999923706055,487300.0,0.03364008121642126,1.7948765601158105,0.35714188400597635,55.05710378560527,63.0812875755169,0.7719922784011999,-0.7603578085654661,-2.0927996404578906,-5.912524374609291,32.68540853238942,1.8600006103515625,1.490265264579996,0.44700050354003906,-2.463279141096386,3.3572801481764643,-1.008139318778177,1.9021403258582552,-1.1800003051757812,35.542181133792475,-30.36147650292667,1.4551398223182133,2,0.4849987030029297,-0.43000221252441406,-2.5475001335144043,-5.989999771118164,9.30999755859375,3,0.14325445346000465,-1.3764753929145237,34.779998779296875,1.6236602363480495,36.61000061035156,3.9387704260767555,37.47999954223633,0.14325445346000465
5017,2011-02-25,37.0,37.0,36.0099983215332,36.2599983215332,340100.0,0.02920721042495722,1.6756741431126827,-1.2333392673219485,59.6786489608671,62.92635076679845,-0.22133117639857147,-1.7313690240379316,-3.0015962860751983,-6.893815325482066,31.540542969747438,1.0499992370605469,1.5687282794554989,1.3904996871948256,-1.5775646638823986,4.35856403827205,-0.09353248834378292,2.874531862733434,-2.229999542236328,69.68746908009774,4.402849996096236,1.4840321755386112,2,-0.5650005340576172,-1.480001449584961,-3.4325008392333984,-6.920000076293942,8.430000305175781,4,0.11729730142129435,1.7948765601158105,35.95000076293945,-1.3764753929145237,34.779998779296875,1.6236602363480495,36.61000061035156,0.11729730142129435
5018,2011-02-28,36.27000045776367,37.459999084472656,35.970001220703125,37.18000030517578,551600.0,-0.019729717357738652,1.0272115551795635,-1.2297267342656981,56.80990165415614,61.61629711047422,0.7366293937640549,-0.821382554610274,-2.171749569910702,-6.101528960334786,31.79942808745303,1.4899978637695312,1.7479324394992517,0.5195001602172837,-2.279743372345436,3.3187436927800036,-0.8801216060640797,1.9191219264986472,-1.3002001190185553,55.76211025189778,-8.907275445710056,1.399621766281361,2,0.15999984741210938,-0.720001220703125,-2.6625008583068848,-6.190000534057614,9.880001068115227,0,0.150813376114316,1.6756741431126827,37.0,1.7948765601158105,35.95000076293945,-1.3764753929145237,34.779998779296875,0.150813376114316
5019,2011-03-01,36.18999862670898,36.560001373291016,36.0099983215332,36.43000030517578,344700.0,-0.0022057300811964,1.1999954223982057,0.26373815242862897,54.67570763198246,60.75995908958333,0.6463112058640093,-0.5730784342169883,-2.000765299087739,-5.970729176243822,32.07230367860796,0.5500030517578125,1.6209845158404903,0.31399841308593324,-2.314231516315118,2.9422283424869846,-1.000116551614589,1.6281133777864554,-1.0323863998413003,52.78806296948072,-9.615040013700686,1.3141149647005248,3,0.24000167846680398,-0.6399993896484304,-2.539999008178704,-6.109998703002919,8.780002593994155,1,0.2011606208965524,1.0272115551795635,36.27000045776367,1.6756741431126827,37.0,1.7948765601158105,35.95000076293945,0.2011606208965524
5020,2011-03-02,36.31999969482422,36.540000915527344,35.970001220703125,36.25,230100.0,0.0035921821787332497,1.2352835579756758,-0.2916633553206621,57.25367908075586,60.11686853223589,0.4385857066601133,-0.5235756704973085,-2.069602585206624,-6.029500039952694,32.34372224789516,0.5699996948242188,1.6673633208282865,0.31299953460693075,-2.111871894576147,2.7378709637900087,-0.8994361799846047,1.5254352491984662,-0.9858442931213389,40.314163312994935,-24.013661092403368,1.2124357145915379,3,0.1100006103515625,-0.7700004577636719,-2.4650001525878906,-6.2399997711181605,7.279998779296875,2,0.2301762301926149,1.1999954223982057,36.18999862670898,1.0272115551795635,36.27000045776367,1.6756741431126827,37.0,0.2301762301926149
5021,2011-03-03,37.4900016784668,37.599998474121094,36.209999084472656,36.41999816894531,285900.0,0.03221371127404793,1.1550426566912602,15.2858310626703,54.15973229847806,58.100790211097916,-0.8541614978763334,-1.5426968301256352,-3.1635841968933747,-7.12393861355444,32.31106880008265,1.3899993896484375,1.430783236191914,1.3370014190673842,-1.0751611601042654,3.749163998239034,0.1309201294815594,2.543082708653209,-1.989895692418827,93.25171895697108,32.05497054843479,1.2060812895858237,3,-1.1200008392333984,-1.7600021362304688,-3.5375022888183594,-7.410001754760739,5.209999084472656,3,0.19871956827682014,1.2352835579756758,36.31999969482422,1.1999954223982057,36.18999862670898,1.0272115551795635,36.27000045776367,0.19871956827682014
5022,2011-03-04,38.0,38.0099983215332,37.09000015258789,37.349998474121094,292300.0,0.013603582253935542,1.7462706962126215,0.6074760690921407,61.850211824886934,57.1763849228623,-1.4666613992077728,-1.8905060347626943,-3.6090889243948823,-7.5508086629851405,32.375906113132274,0.9199981689453125,1.32944560725781,1.682499694824216,-0.7638062125613772,4.128805602209809,0.4593467411314194,2.9056526485170124,-2.343900464667641,99.50988550282082,34.6518383273698,1.2231529536927948,3,-1.6100006103515625,-2.270000457763672,-3.942500114440918,-7.920000076293942,5.909999847412109,4,0.19105258740876851,1.1550426566912602,37.4900016784668,1.2352835579756758,36.31999969482422,1.1999954223982057,36.18999862670898,0.19105258740876851
5023,2011-03-07,38.04999923706055,38.20000076293945,37.27999877929688,38.04999923706055,540100.0,0.0013157693963301575,5.133284166624234,0.0,51.88888893598389,55.8120962222019,-1.5950386053770345,-1.748179175000928,-3.5868810180862667,-7.5168642700107995,32.4537553640808,0.920001983642571,1.1667591561798503,1.5534990310668917,-0.8470903792948192,3.9540884414286026,0.3532043258860398,2.7537937362477436,-2.2472657654008614,93.27347279504465,30.335442896371305,1.2002947051808555,3,-1.5649986267089844,-2.269998550415039,-3.8324995040893555,-7.969999313354489,4.799999237060547,0,0.1939553539051624,1.7462706962126215,38.0,1.1550426566912602,37.4900016784668,1.2352835579756758,36.31999969482422,0.1939553539051624
5024,2011-03-08,38.790000915527344,38.84000015258789,37.61999893188477,38.02000045776367,640800.0,0.019448139114442764,1.804603950628094,100.0,59.19036660297712,56.729360086188095,-2.2275365281862705,-2.258209589295859,-4.245555012430742,-8.170641124114049,32.806633732741396,1.220001220703118,0.9276235533466348,2.074000740051268,-0.32225398075878786,4.470255460861324,0.8758733796462437,3.2721281004562925,-2.795486060565274,98.25786565614811,35.390917309955384,1.198127360405027,3,-1.595001220703125,-2.6700000762939453,-4.54000186920166,-8.710000991821286,5.950000762939453,1,0.189739634870836,5.133284166624234,38.04999923706055,1.7462706962126215,38.0,1.1550426566912602,37.4900016784668,0.189739634870836
5025,2011-03-09,39.84000015258789,40.290000915527344,38.400001525878906,38.84000015258789,990900.0,0.027068811865901266,-1.0106405860032872,1.2987005266260756,61.14582306809547,57.40588445090922,-2.776244146734335,-3.0810454098889153,-5.206473842564691,-9.129190867128983,33.13759266757449,1.8899993896484375,0.7458327406211112,2.879500007629396,0.2549322138915784,5.5040678013672135,1.5672161107604907,4.191783904498301,-3.5609367678632395,88.97057448567058,28.330660289053455,1.3122838968689086,3,-1.7099990844726562,-2.9949989318847656,-5.590001106262207,-9.75000095367431,5.0,2,0.12876508655791286,1.804603950628094,38.790000915527344,5.133284166624234,38.04999923706055,1.7462706962126215,38.0,0.12876508655791286
5026,2011-03-10,39.29999923706055,39.810001373291016,38.709999084472656,39.150001525878906,450600.0,-0.01355423979566095,-1.1359213952127523,0.14999771118164062,58.06132717448025,57.22618203019957,-1.912156281494255,-2.2757432387562844,-4.575705572173213,-8.49659903659757,33.48643703449283,1.1300010681152344,0.6709142676117708,2.096999168395996,-0.4458635403398219,4.639861877131814,0.8255678140280907,3.3684305227639015,-2.539623348639573,69.06245492399815,11.04961793640669,1.2714313543679079,3,-1.1699981689453125,-2.3699989318847656,-5.162500381469727,-9.164999961853024,6.540000915527344,3,0.10941474098059456,-1.0106405860032872,39.84000015258789,1.804603950628094,38.790000915527344,5.133284166624234,38.04999923706055,0.10941474098059456
5027,2011-03-11,38.68000030517578,39.36000061035156,37.70000076293945,37.79999923706055,554000.0,-0.015776054552695706,-2.074079437684333,5.866763307138679,55.69260068498033,57.10203747806892,-1.1496902521234986,-1.5634201254846118,-3.8644694653148406,-7.790027538608445,32.60734868792667,1.6599998474121094,0.9019758009661771,1.3675003051757812,-1.2340204801587618,3.9690210905103243,0.06673991250850975,2.6682606978430528,-1.4960694135020418,46.51164559079594,-9.399187144853663,1.3007603926672733,3,-0.5499992370605469,-1.5849990844726562,-4.527501106262207,-8.495000839233395,9.970001220703118,4,0.10392969043554423,-1.1359213952127523,39.29999923706055,-1.0106405860032872,39.84000015258789,1.804603950628094,38.790000915527344,0.10392969043554423
5028,2011-03-14,38.959999084472656,39.25,38.0099983215332,38.400001525878906,492300.0,0.007238851527604728,1.1754427058933758,0.6363600896452769,61.80903212548698,57.89462908845831,-1.1264423385475482,-1.6400351177722001,-4.05003066599383,-7.967374588264086,31.440582176064613,1.2400016784667969,1.0121296593648381,1.4649991989135742,-1.05589048122512,3.9858888790522684,0.20455435884422712,2.7254440389829213,-1.4033397899364815,50.187234346537004,-9.069747123987916,1.2604448400693462,3,-0.8299980163574219,-1.789999008178711,-4.807499885559082,-8.710000038146969,8.84000015258789,0,0.12705341065863252,-2.074079437684333,38.68000030517578,-1.1359213952127523,39.29999923706055,-1.0106405860032872,39.84000015258789,0.12705341065863252
5029,2011-03-15,38.52000045776367,38.70000076293945,37.86999893188477,38.09000015258789,320400.0,-0.011293599513567343,1.1012680232164924,0.7678610354223433,71.84580069190395,59.51597593414144,-0.35891956816542603,-1.1976457178769664,-3.501029352848917,-7.4200134835733635,29.5619892115359,1.0900001525878835,0.9646987290781581,0.9845005035400405,-1.5766381868224641,3.545639193902545,-0.2960688416412083,2.2650698487212892,1.7700004577636719,31.66021801214517,-33.606222984922894,1.2805693451812519,3,-0.2700004577636719,-1.3500003814697266,-4.367501258850098,-7.030000686645508,11.169998168945305,1,0.11240908527779414,1.1754427058933758,38.959999084472656,-2.074079437684333,38.68000030517578,-1.1359213952127523,39.29999923706055,0.11240908527779414
5030,2011-03-16,38.5099983215332,38.97000122070313,38.31999969482422,38.5,348700.0,-0.0002596608544030987,-2.513531904364271,0.023251894040205105,67.29727723461309,60.975703149267545,-0.0062547565775190606,-1.135604554411458,-3.4118088296347864,-7.30385245728969,27.64490796404877,0.6500015258789134,1.0222647071786923,0.9044984817504869,-1.684055140203732,3.4930521037047058,-0.3897783292266226,2.1987752927275963,1.7316025543212916,38.38849878146672,-29.372242739000058,1.29427681097711,3,0.18000221252441406,-1.3399982452392578,-4.267498970031738,-6.494998931884766,11.240001678466797,2,0.16177625625732706,1.1012680232164924,38.52000045776367,1.1754427058933758,38.959999084472656,-2.074079437684333,38.68000030517578,0.16177625625732706
5031,2011-03-17,38.83000183105469,39.27000045776367,38.560001373291016,38.72999954223633,235500.0,0.00830962148711789,-2.2272786384956174,10.001907668828691,63.718142730177,61.183251027633105,-0.12984443135069768,-1.440463932387118,-3.6291888918148345,-7.518271318152376,26.285539192696138,0.7600021362304688,1.1499473914639893,1.168001937866208,-1.477929452686496,3.813933328418912,-0.1549637574101439,2.49096763314256,1.3641670059204145,68.07235975815736,0.5323959455988785,1.3229656952763524,3,-0.045001983642578125,-1.6600017547607422,-4.587502479553223,-6.81500244140625,11.029998779296875,3,0.1547771835726941,-2.513531904364271,38.5099983215332,1.1012680232164924,38.52000045776367,1.1754427058933758,38.959999084472656,0.1547771835726941
5032,2011-03-18,38.810001373291016,39.38000106811523,38.709999084472656,39.209999084472656,714900.0,-0.0005150774355018317,-1.2333314259919528,-3.999885561701316,71.30870850881342,63.3410087579475,0.019151874361270416,-1.4025897588036358,-3.5056487418602416,-7.396680404785819,24.770330669125183,0.670001983642571,1.248182429475719,1.091001319885251,-1.6043119398028267,3.786314579573329,-0.2566553099587878,2.43865794972929,1.3376840655822804,62.25172924277115,-6.498059422241454,1.3476566298440396,3,0.14499855041503906,-1.6400012969970703,-4.595001220703125,-6.795001983642578,13.329998016357422,4,0.18113884386860413,-2.2272786384956174,38.83000183105469,-2.513531904364271,38.5099983215332,1.1012680232164924,38.52000045776367,0.18113884386860413
5033,2011-03-21,39.91999816894531,40.25,38.959999084472656,39.18000030517578,400200.0,0.02860079248588221,-1.1864416642420716,-1.8500052452387536,76.68096313715391,65.28440837285603,-0.891433805317142,-2.4458134513804737,-4.529955515698987,-8.38514641428344,24.352198518421737,1.4399986267089844,1.356703685873505,2.078998184204103,-0.7862925144728194,4.944288882881025,0.6463528348656382,3.5116435335425678,-2.0499992370605398,86.13438306916295,14.73080870251404,1.4326453493384619,3,-0.9249973297119141,-2.3899974822998047,-5.244997024536133,-7.594997406005859,27.1300048828125,0,0.21868746887180124,-1.2333314259919528,38.810001373291016,-2.2272786384956174,38.83000183105469,-2.513531904364271,38.5099983215332,0.21868746887180124
5034,2011-03-22,39.95000076293945,40.150001525878906,39.36000061035156,39.83000183105469,382700.0,0.0007515680202980768,2.0384623849172874,0.16216118688977554,76.34252089916082,66.97293035408552,-0.8265017021649612,-2.332342222385762,-4.465382655597935,-8.294126025203145,24.771041916138504,0.7900009155273438,1.33473147724321,1.9420007705688462,-1.0092425361845585,4.893244077322251,0.4663791171921474,3.417622423945545,-2.0324018096923737,84.45600053761528,8.743094207806138,1.4756216533767021,3,-0.9750003814697266,-2.4200000762939453,-5.065000534057617,-7.415000915527344,24.65999984741211,1,0.1964955775771431,-1.1864416642420716,39.91999816894531,-1.2333314259919528,38.810001373291016,-2.2272786384956174,38.83000183105469,0.1964955775771431
5035,2011-03-23,39.4900016784668,40.09000015258789,39.04999923706055,39.72999954223633,284400.0,-0.011514369854515372,1.1666706403134413,-2.0,66.18122897441437,67.87514166518932,-0.4708900992820517,-1.582526157952202,-3.8835774789321604,-7.713592129813716,26.454476466873935,1.0400009155273438,1.4534156473093205,1.2465015411376967,-1.350616570796376,3.8436196530717694,-0.05205751482934318,2.5450605971047366,-1.5257547042846582,55.02964857355036,-17.701957546777678,1.2985590559670366,3,-0.5150012969970703,-1.960000991821289,-3.9675025939941406,-5.965002059936523,11.549999237060547,2,0.2582931505369892,2.0384623849172874,39.95000076293945,-1.1864416642420716,39.91999816894531,-1.2333314259919528,38.810001373291016,0.2582931505369892
5036,2011-03-24,41.099998474121094,41.38000106811523,39.650001525878906,39.88999938964844,425600.0,0.04076973226699554,-1.0473430213397896,-5.041707728009664,71.2912018813587,69.60831957589802,-2.0100878767717845,-2.937523977049665,-5.350548501207669,-9.178896316469867,28.493179131207857,1.8899993896484304,1.4829879352310869,2.5989984512329087,-0.06112328564726255,5.25912018811308,1.268937582792823,3.9290593196729944,-3.0900364394225974,89.51301925206296,19.335537790404615,1.3300608684400852,3,-1.4749984741210938,-3.0249977111816406,-5.494998931884766,-7.544999122619629,12.610000610351562,3,0.21046233204425646,1.1666706403134413,39.4900016784668,2.0384623849172874,39.95000076293945,-1.1864416642420716,39.91999816894531,0.21046233204425646
5037,2011-03-25,41.34000015258789,41.68999862670898,41.11999893188477,41.16999816894531,485300.0,0.005839457113798074,-3.2222128032327144,0.14049761344792147,72.02142153878836,70.74302951070929,-2.0485110714290897,-2.988958125977163,-5.424378177300369,-9.26958444383719,30.397357137435577,0.5900001525878835,1.4143620547574756,2.622000122070311,-0.22413546529269013,5.468135709433312,1.198932328388807,4.045067915751815,-3.1952365565527217,87.17954092276587,19.100525858549744,1.423067793681501,3,-1.5600013732910156,-3.1100006103515625,-5.697501182556152,-7.7300004959106445,9.770000457763672,4,0.2060958013138836,-1.0473430213397896,41.099998474121094,1.1666706403134413,39.4900016784668,2.0384623849172874,39.95000076293945,0.2060958013138836
5038,2011-03-28,41.7400016784668,42.09000015258789,40.54999923706055,41.5099983215332,476500.0,0.009675895607220264,2.3118288391018647,1.352945136317738,70.68723927778643,70.61430046469623,-2.2492292539858383,-3.1180112781577094,-5.6569034753272405,-9.526170539062434,31.772983876315543,1.5400009155273438,1.4295622138621198,2.7485015869140597,-0.15779152494314985,5.654794698771269,1.295355030985455,4.201648142842664,-3.382523980591202,88.48689576593827,23.224580086145608,1.4531465559286063,3,-1.5350017547607422,-3.3100013732910156,-6.097502708435059,-7.870002746582031,6.259998321533203,0,0.2491614109480711,-3.2222128032327144,41.34000015258789,-1.0473430213397896,41.099998474121094,1.1666706403134413,39.4900016784668,0.2491614109480711
5039,2011-03-29,43.47000122070313,43.54999923706055,41.68000030517578,41.849998474121094,676200.0,0.04144704055267967,1.101123836302227,7.043387401731547,73.2394393714787,71.27454070212575,-3.57967055985052,-4.505654182708561,-7.250030764147262,-11.099801760104647,33.48540701179219,1.8699989318847656,1.5730559492904206,4.114500999450691,0.8804810677024975,7.348520931198884,2.497491033576594,5.731510965324787,-4.813921726450552,98.22226630316855,34.47346143001581,1.6170099658740973,3,-2.415000915527351,-4.310001373291023,-7.822502136230476,-9.445001602172859,3.5799980163574148,1,0.5424430910718359,2.3118288391018647,41.7400016784668,-3.2222128032327144,41.34000015258789,-1.0473430213397896,41.099998474121094,0.5424430910718359
5040,2011-03-30,44.68000030517578,45.11000061035156,43.58000183105469,43.77000045776367,829500.0,0.027835266862066943,-1.372096461786406,0.5617273485073232,81.72170612344415,73.27493663471097,-4.271620941675671,-5.3305291070307135,-8.336256567222605,-12.150078113515399,35.55445310658953,1.6399993896484304,1.674689115991896,4.906500053405765,1.1981521292164743,8.614847977595055,3.052326091311116,6.760674015500413,-5.5345288366424015,92.12453521469203,27.847933735137673,1.854173962094646,3,-2.770000457763672,-4.739999771118164,-8.915000915527344,-10.655000686645508,5.569999694824219,2,0.44606088113359,1.101123836302227,43.47000122070313,2.3118288391018647,41.7400016784668,-3.2222128032327144,41.34000015258789,0.44606088113359
5041,2011-03-31,44.93999862670898,45.0,44.11000061035156,44.5,425900.0,0.005819120854013926,2.1785614539410494,0.4835150554807908,88.54679276466462,75.19027932980555,-3.9937570637001727,-5.274185235521294,-8.398241660835616,-12.242110807000373,36.904764610025644,0.8899993896484375,1.7533161047286114,4.7939985275268455,0.5881260027420652,8.999871052311626,2.6910622651344553,6.896934789919236,-5.078783661157416,96.27188744638705,28.519273606782576,2.1029362623923893,3,-2.904998779296868,-4.609998703002923,-9.142499923706048,-10.914999008178704,7.1000022888183665,3,0.13573659268411675,-1.372096461786406,44.68000030517578,1.101123836302227,43.47000122070313,2.3118288391018647,41.7400016784668,0.13573659268411675
5042,2011-04-01,45.2599983215332,45.31000137329102,44.540000915527344,44.77999877929688,609300.0,0.007120598678301837,1.6551481469301446,1.0909114553982484,88.60293722345197,76.51494311717201,-3.6907267368209418,-5.293813122746272,-8.529190833246972,-12.383712992108208,38.08369948678171,0.770000457763679,1.9431667280056004,4.750998306274411,0.09579724981930582,9.406199362729517,2.423397778046855,7.0785988345019675,-4.768929078605645,98.94951619081797,27.77807261872239,2.327600528227554,4,-3.079998016357422,-4.619997024536133,-9.282499313354492,-11.194998741149902,7.120002746582024,4,0.18669909580883082,2.1785614539410494,44.93999862670898,-1.372096461786406,44.68000030517578,1.101123836302227,43.47000122070313,0.18669909580883082
5043,2011-04-04,45.43000030517578,45.97000122070313,45.09000015258789,45.20000076293945,587200.0,0.0037561199723177285,-2.9111092273132178,0.47916616996082695,93.7895883464672,78.45350616687271,-3.3491375008165036,-5.14643592760055,-8.486860537427987,-12.368366323717183,39.278531046895225,0.8800010681152415,2.193282197371289,4.552000236511233,-0.44026954362752946,9.544270016649996,2.0558653464418484,7.048135126580618,-4.264280563997339,87.41256875790268,10.778775024288848,2.4961348900693823,4,-2.9200000762939453,-4.459999084472656,-9.45250129699707,-11.275001525878906,6.6899986267089915,0,0.12502752073564616,1.6551481469301446,45.2599983215332,2.1785614539410494,44.93999862670898,-1.372096461786406,44.68000030517578,0.12502752073564616
5044,2011-04-05,46.1500015258789,46.459999084472656,45.15999984741211,45.15999984741211,834300.0,0.015848584984955227,-1.6262566323601377,4.30436369064399,94.41861145943625,81.59099310965291,-3.4611583923156672,-5.572476502272963,-8.984686587763676,-12.894555358072559,40.17850485166476,1.2999992370605469,2.4572860273857913,4.904001426696773,-0.5076599944461364,10.315662847839683,2.1981707161253183,7.609832137268228,-4.215596747976505,89.23618561698788,7.443870873467247,2.7058307105714547,4,-3.095001220703118,-4.9350013732910085,-10.160001754760735,-11.915001869201653,6.529998779296882,1,0.040086639500622745,-2.9111092273132178,45.43000030517578,1.6551481469301446,45.2599983215332,2.1785614539410494,44.93999862670898,0.040086639500622745
5045,2011-04-06,44.97000122070313,46.81999969482422,44.43999862670898,46.41999816894531,685700.0,-0.025568803167082765,1.1155565049913259,-1.4646408988798714,82.45243120438806,82.83112970110064,-1.5891933694606095,-4.203984205511354,-7.601313399874819,-11.52739325681349,40.03059164683476,2.3800010681152415,2.5704948257950235,3.46750106811524,-2.146098580229065,9.081100716459545,0.6607012439430875,6.274300892287393,-2.2209894676180895,31.734350586281423,-49.65391235461327,2.806799824172152,4,-1.2850017547607493,-3.5750007629394602,-8.980001449584968,-10.650001525878913,8.05999755859375,2,0.04625301222806799,-1.6262566323601377,46.1500015258789,-2.9111092273132178,45.43000030517578,1.6551481469301446,45.2599983215332,0.04625301222806799
5046,2011-04-07,43.599998474121094,44.63999938964844,42.58000183105469,44.63000106811523,1574900.0,-0.03046481452954286,2.9238077245859233,0.7103481115893363,72.1553954316095,82.84601568919186,0.19302674629161487,-2.6301690487565708,-6.065454649171556,-9.968151890717515,39.20870697064551,2.3899993896484446,2.6812835429956934,1.8824983596801772,-3.705239513471085,7.470236232831439,-0.9113705768954574,4.676367296255812,3.220001220703125,24.056536720978148,-57.28406030302624,2.793868936575632,4,0.08500099182128906,-2.0849990844726562,-7.60999870300293,-8.869998931884766,9.60000228881836,3,0.1525229761149196,1.1155565049913259,44.97000122070313,-1.6262566323601377,46.1500015258789,-2.9111092273132178,45.43000030517578,0.1525229761149196
5047,2011-04-08,42.70000076293945,44.25,41.83000183105469,43.959999084472656,1109400.0,-0.02064215006144643,1.6304325741948191,1.223296260495029,63.113216951503354,82.0044576529382,1.4597349679494656,-1.4899517459520624,-5.0195344890414475,-8.869454077714806,39.344108656611624,2.4199981689453125,2.9360674281707517,0.7815006256103487,-4.6326961376656755,6.195697388886373,-1.9255977560276634,3.488599007248361,4.119998931884766,17.43485579826588,-60.68452828356798,2.7070983816380103,4,1.5499992370605469,-0.7450008392333984,-6.65000057220459,-7.775001525878906,10.819999694824219,4,0.21873536266290516,2.9238077245859233,43.599998474121094,1.1155565049913259,44.97000122070313,-1.6262566323601377,46.1500015258789,0.21873536266290516
5048,2011-04-11,43.90999984741211,43.91999816894531,42.54999923706055,43.0099983215332,877300.0,0.028337214586723114,1.9782644751463685,-0.7142878768153896,66.80814726157817,81.28986964072702,0.6592478471884036,-2.4349353840877086,-6.020764435766353,-9.874733498825329,39.486827617936385,1.3699989318847656,3.060324931037016,1.743999671936038,-3.552026018638635,7.040025362510711,-0.904013173351295,4.392012517223371,2.7103999328613284,41.68334482584638,-34.1624754578804,2.648012845287336,4,0.41500091552734375,-1.8600006103515625,-7.850000381469727,-8.78499984741211,11.729999542236328,0,0.19289458551893635,1.6304325741948191,42.70000076293945,2.9238077245859233,43.599998474121094,1.1155565049913259,44.97000122070313,0.19289458551893635
5049,2011-04-12,42.849998474121094,43.900001525878906,42.599998474121094,43.5,573300.0,-0.02414031830959995,-1.2608718727816735,-0.7222226931717035,63.57026052408022,79.27304235190881,1.812675147762171,-1.0897825158884586,-4.767421573022048,-8.61138354748968,39.803784211462656,1.3100013732910156,3.1505275531079207,0.46749839782714986,-4.547522494971538,5.482519290625838,-2.040012048572194,2.975008844226494,3.578785388183597,20.440823241072152,-55.64060860915522,2.507510446399343,4,1.4750022888183594,-0.6299991607666016,-6.717497825622559,-7.589998245239258,11.990001678466797,1,0.21633607439594704,1.9782644751463685,43.90999984741211,1.6304325741948191,42.70000076293945,2.9238077245859233,43.599998474121094,0.21633607439594704
5050,2011-04-13,44.7400016784668,45.38000106811523,43.4900016784668,43.4900016784668,1159300.0,0.044107427576389746,-2.0239990234374887,-1.9230724086528868,64.37599152691757,76.58739776993693,-0.07590390246404866,-2.6236335274716254,-6.438779776048705,-10.292328336226618,40.251026574511144,2.5300025939941335,3.2993151292067537,2.046001434326172,-2.7242012759088965,6.81620414456124,-0.3390999207913623,4.431102789443706,1.5048309025878908,81.971844304441,7.2759069017994165,2.3851013551175333,4,-0.41500091552734375,-2.480001449584961,-8.082501411437988,-9.160001754760742,12.169998168945312,2,0.1774697883064782,-1.2608718727816735,42.849998474121094,1.9782644751463685,43.90999984741211,1.6304325741948191,42.70000076293945,0.1774697883064782
5051,2011-04-14,44.84000015258789,45.4000015258789,44.13000106811523,44.22000122070313,630600.0,0.002235102153990809,-2.1750041723290567,0.4959991455078068,63.97763101286883,73.85125263542768,-0.21409305063321682,-2.3719006540745298,-6.34251022848396,-10.175774373729851,40.52828191809466,1.2700004577636719,3.2952326812721395,1.8454999923706055,-2.64904146633166,6.340041451072871,-0.4017707369805237,4.092770721721735,1.2282391984667953,84.31368568174112,10.734310249642519,2.2472707293511327,4,-0.5149993896484375,-2.5799999237060547,-7.352499008178711,-8.53499984741211,10.560001373291009,3,0.18264938891255378,-2.0239990234374887,44.7400016784668,-1.2608718727816735,42.849998474121094,1.9782644751463685,43.90999984741211,0.18264938891255378
5052,2011-04-15,45.84000015258789,45.84000015258789,44.68000030517578,45.13000106811523,600600.0,0.02230151642723155,2.267609417478858,1.14516178651197,65.62499091392802,70.7218529207011,-1.2551612788109665,-2.9705272469309847,-7.135088787268771,-11.0288088553255,40.82891460072646,1.1599998474121094,3.1181442733859512,2.494000053405763,-1.7130137607888685,6.701013867600395,0.3904931463084509,4.597506960503075,0.05870969766679224,100.0,27.137020517855106,2.1035069070973145,4,-1.5149993896484375,-3.5799999237060547,-8.309999465942383,-9.53499984741211,11.189998626708991,4,0.16055847700375825,-2.1750041723290567,44.84000015258789,-2.0239990234374887,44.7400016784668,-1.2608718727816735,42.849998474121094,0.16055847700375825
5053,2011-04-18,48.6500015258789,49.43999862670898,45.2400016784668,45.959999084472656,1788500.0,0.06130020427437488,-1.0338981798432336,3.7887407184534396,68.23943181445748,67.81305518237014,-3.9787829036079216,-5.3681946394021764,-9.693002644896403,-13.681357540134407,41.108673464538484,4.19999694824218,2.9328623166857426,4.8675012588500906,0.35659333684763084,9.37840918085255,2.6120472978488607,7.12295521985132,-6.819999694824212,88.45033504083789,18.018727159604907,2.255453961001228,4,-3.015001296997063,-4.995002746582024,-11.03750038146972,-12.345001220703118,9.649997711181648,0,0.10010274982816236,2.267609417478858,45.84000015258789,-2.1750041723290567,44.84000015258789,-2.0239990234374887,44.7400016784668,0.10010274982816236
5054,2011-04-19,47.79999923706055,49.34000015258789,47.54999923706055,48.79999923706055,1046000.0,-0.01747178339483102,-1.3866678873697917,-0.37174687450366534,61.27166610392566,65.45963683787431,-3.2074079448650963,-4.110693724453149,-8.59333579815268,-12.667347178732264,41.40355084497697,1.7900009155273438,2.6983301077243667,3.6249990463256836,-0.847737089228815,8.097735181880182,1.3886309785484343,5.861367114102933,-5.817797470092771,72.43697091083486,4.5531807671016935,2.2363680677772497,4,-2.164999008178711,-4.145000457763672,-10.149998664855957,-11.494998931884766,10.850002288818352,1,0.16401674221177265,-1.0338981798432336,48.6500015258789,2.267609417478858,45.84000015258789,-2.1750041723290567,44.84000015258789,0.16401674221177265
5055,2011-04-20,49.68999862670898,49.7599983215332,47.93999862670898,48.959999084472656,757900.0,0.03953973681621026,3.1839124810909336,-0.729999542236321,65.35228598130382,64.70373578784034,-4.869550819880544,-5.47822562836587,-10.224291961505735,-14.372060924274102,42.19470064838586,1.9599990844726562,2.455443165609843,5.004998588562003,0.45609472155506836,9.553902455568938,2.7305466550585393,7.279450522065467,-7.558640922546374,98.75666555997466,33.040115651461235,2.274451933503466,4,-3.894998550415032,-5.649999618530266,-11.979998588562005,-13.384998321533196,8.580001831054695,2,0.10364261759328608,-1.3866678873697917,47.79999923706055,-1.0338981798432336,48.6500015258789,2.267609417478858,45.84000015258789,0.10364261759328608
5056,2011-04-21,49.75,50.1500015258789,49.22000122070313,49.9000015258789,634900.0,0.0012075140863210265,1.861532683075714,-0.2054816711519793,64.76002159904678,64.88671408201184,-4.431446249170243,-5.119440089558438,-10.003093016583335,-14.242151625728482,42.31453018911174,0.930000305175767,2.108970444755613,4.632499885559085,-0.12145386924005663,9.386453640358226,2.255523008159514,7.009476762958656,-7.313496671142573,92.68735947690551,29.886767534658773,2.3769768773995708,4,-3.3999996185302734,-5.394998550415039,-11.819999694824219,-13.444999694824219,10.270000457763672,3,0.14391959492285644,3.1839124810909336,49.68999862670898,-1.3866678873697917,47.79999923706055,-1.0338981798432336,48.6500015258789,0.14391959492285644
5057,2011-04-25,49.86000061035156,50.22999954223633,48.66999816894531,49.97000122070313,525700.0,0.0022110675447550854,3.952406902815622,0.7333299425258947,64.62045421812101,64.64363707718326,-3.8207889475804677,-4.8047586265961115,-9.890582739169574,-14.161909296486968,42.09472289199926,1.5600013732910156,1.9444579205481958,4.316500473022458,-0.538071914022872,9.171072860067788,1.8892142794997895,6.743786666545127,-6.960687389672849,92.58518857149846,31.538870080549785,2.4272861935226664,4,-3.4450016021728516,-5.39000129699707,-11.882500648498535,-13.555000305175781,8.09000015258789,0,0.111111128112926,1.861532683075714,49.75,3.1839124810909336,49.68999862670898,-1.3866678873697917,47.79999923706055,0.111111128112926
5058,2011-04-26,52.13999938964844,52.22000122070313,50.0,50.0,1398200.0,0.04572801346543742,-1.0747680877309385,-19.45443196004868,67.92338556871616,65.12731763769838,-5.375928235646214,-6.6042710450354605,-11.878948396461993,-16.247173661482165,42.83785990545246,2.3600006103515696,2.0410029256164606,6.0764993667602525,0.7338831875993677,11.419115545921137,3.40519127717981,8.747807456340695,-8.654231263245116,98.28689942028048,39.12073884753457,2.671308089580443,4,-4.284997940063477,-6.549999237060547,-14.077499389648438,-15.834999084472656,6.920001983642585,1,0.09378595026641445,3.952406902815622,49.86000061035156,1.861532683075714,49.75,3.1839124810909336,49.68999862670898,0.09378595026641445
5059,2011-04-27,67.05000305175781,71.73999786376953,54.95000076293945,56.0,9611500.0,0.28596094815201556,-1.5536114300500639,5.1635543006267515,86.268059339827,67.55976961691053,-18.430302913558947,-20.719439799713413,-26.395421484970335,-30.87360530798923,43.674572460815796,19.599998474121094,2.7573954225613946,19.807502937316897,9.130542002610817,30.484463872022978,14.46902246996386,25.145983404669934,-22.69081161592451,80.29413881363232,16.928603400654403,5.3384804673530395,4,-9.11500358581543,-11.655004501342773,-28.78750228881836,-30.74500274658203,-9.010002136230469,2,-0.13049967809759666,-1.0747680877309385,52.13999938964844,3.952406902815622,49.86000061035156,1.861532683075714,49.75,-0.13049967809759666
5060,2011-04-28,64.61000061035156,67.51999664306639,58.06999969482422,65.83999633789061,10900000.0,-0.03639078792468875,3.1176490143280002,-0.1113117998047415,83.33861571688686,69.7109901395792,-14.38842907853028,-17.61279257288004,-23.5627850601107,-28.16932404139552,43.932879976329794,9.449996948242173,3.3493101667543286,16.37100048065186,3.258599577202979,29.483401384100738,9.814800028927422,22.927200932376294,-16.96511240316591,69.09407304839456,0.7249752629783188,6.55620045172444,4,-6.400001525878906,-9.215002059936523,-26.357500076293945,-28.30500030517578,-8.260002136230469,3,-0.09224576734515266,-1.5536114300500639,67.05000305175781,-1.0747680877309385,52.13999938964844,3.952406902815622,49.86000061035156,-0.09224576734515266
5061,2011-04-29,51.040000915527344,62.59000015258789,50.75,62.25,8270100.0,-0.21002940050506802,-1.008481634126881,9.11385205125989,59.438657689725666,69.02361978133449,0.1715712796282176,-3.754878947212248,-9.768761080066184,-14.413826138137608,43.17411840201645,13.860000610351562,3.810458815955471,2.4960006713867173,-10.577018679369615,15.56902002214305,-4.0405090039914455,9.03251034676488,-0.5036995495516265,10.273093965899548,-61.87280985165806,6.536509675378165,4,7.44999885559082,4.654998779296875,-12.787500381469727,-14.735000610351562,7.270000457763679,4,0.14165359350604612,3.1176490143280002,64.61000061035156,-1.5536114300500639,67.05000305175781,-1.0747680877309385,52.13999938964844,0.14165359350604612
5062,2011-05-02,53.709999084472656,54.18999862670898,50.02000045776367,51.11999893188477,2578200.0,0.052311875412467845,1.3492952479607538,-0.23104374345359038,60.73619293470425,68.18992657247301,-1.4132900224864429,-6.070608934490494,-12.17812323507053,-16.883791066744053,42.174485534251346,4.169998168945305,4.242523529969347,4.743498802185059,-8.4284487877811,17.915446392151217,-1.8424749927980173,11.329472597168134,18.029998779296875,17.065314852930598,-56.49939927747043,6.5859737949830786,5,5.934999465942383,2.434999465942383,-14.85999870300293,-16.85999870300293,3.049999237060547,0,0.11748280545242484,-1.008481634126881,51.040000915527344,3.1176490143280002,64.61000061035156,-1.5536114300500639,67.05000305175781,0.11748280545242484
5063,2011-05-03,51.11000061035156,56.0,49.33000183105469,53.459999084472656,2203700.0,-0.04840809008452851,-1.257192096923067,-0.9073352647385042,58.75370999055948,67.91015367098788,1.757137987242146,-3.1866415310017544,-9.336202045701164,-14.09317500271166,40.97108824009865,6.6699981689453125,4.675495773344771,1.8595003128051744,-11.23610447121004,14.95510509682039,-4.68830207920243,8.407302704812778,20.195597305297852,7.942878600685045,-69.35329148976209,6.547802392007608,5,8.729997634887695,5.034997940063477,-12.105001449584961,-14.105001449584961,4.659999847412109,1,0.1338289976698328,1.3492952479607538,53.709999084472656,-1.008481634126881,51.040000915527344,3.1176490143280002,64.61000061035156,0.1338289976698328
5064,2011-05-04,48.0,51.84000015258789,47.52999877929688,51.06999969482422,2000500.0,-0.06084916010980601,-1.149625474934317,1.306383697109594,53.36776648948031,66.5785403941186,5.474158442444136,0.07279486886277198,-5.987382319670857,-10.80886579200012,39.32937501826497,4.3100013732910085,4.974500585998072,-1.3430002212524386,-14.372360917886141,11.686360475381264,-7.85768056956929,5.171680127064413,22.426574072265623,2.3511819456217284,-71.28207848139817,6.514680348316851,5,11.634998321533203,8.709999084472656,-8.682499885559082,-10.795000076293945,6.5800018310546875,2,0.23041669527689623,-1.257192096923067,51.11000061035156,1.3492952479607538,53.709999084472656,-1.008481634126881,51.040000915527344,0.23041669527689623
5065,2011-05-05,47.04999923706055,49.83000183105469,46.599998474121094,47.61000061035156,1100000.0,-0.019791682561238644,-3.4246533466063633,0.18241088891153132,52.24365354529776,65.18783283259093,6.7166173914950775,1.2507397428981903,-4.74568214545954,-9.689907742417489,38.38281580711512,3.2300033569335938,5.002943663713147,-2.397000885009767,-15.31209653590944,10.518094765889906,-8.854548710459603,4.060546940440069,22.002780317626957,2.814263387760954,-66.5983438558594,6.457547825449837,5,12.119998931884766,9.735000610351562,-6.942499160766602,-9.104999542236328,6.880001068115234,3,0.23358133595483976,-1.149625474934317,48.0,-1.257192096923067,51.11000061035156,1.3492952479607538,53.709999084472656,0.23358133595483976
5066,2011-05-06,50.25,51.290000915527344,47.68000030517578,47.7599983215332,1132300.0,0.06801276970943837,-1.7245311157207408,-4.446420664709368,54.285713438356986,64.03952830150604,4.017481429275193,-1.5025518583188386,-7.64850343035414,-12.707972956436308,39.37307574871672,4.240001678466797,5.32763689244581,0.47049980163573935,-12.149824733015251,13.09082433628673,-5.839662465689756,6.7806620689612345,17.006557068242188,38.8297971636513,-25.610194779256922,6.310162267325495,5,8.919998168945312,6.534999847412109,-9.324999809265137,-11.289999008178711,4.779998779296882,4,0.12139300446012125,-3.4246533466063633,47.04999923706055,-1.149625474934317,48.0,-1.257192096923067,51.11000061035156,0.12139300446012125
5067,2011-05-09,52.040000915527344,52.84000015258789,50.4000015258789,51.18000030517578,756500.0,0.03562190876671334,-1.0165293164435585,0.34538153840968594,53.361093452579624,62.42149584415754,2.871167464653773,-2.6951266236075853,-9.14824749629949,-14.302984164162638,41.14131138860399,2.5900001525878906,5.4879737656652665,1.7935007095336886,-10.408083139797093,13.99508455886447,-4.3072912151317055,7.894292634199083,13.564031465185153,57.8723570036613,-3.3846471983325372,6.100791924665391,5,7.129997253417969,4.744998931884766,-10.857501029968262,-13.01500129699707,5.779998779296875,0,0.12048424956681503,-1.7245311157207408,50.25,-3.4246533466063633,47.04999923706055,-1.149625474934317,48.0,0.12048424956681503
5068,2011-05-10,52.38000106811523,52.81000137329102,50.9000015258789,52.34000015258789,713000.0,0.006533438635786704,3.244436909252709,0.04651265946309566,54.58734104474703,58.90141603359311,2.87067377037787,-2.4960119367632174,-9.164521832718194,-14.461761464996002,43.00510467966586,1.9099998474121236,5.698710017162526,1.7100008010864158,-10.148703513987002,13.568705116159833,-4.2193513564502965,7.639352958623128,11.703708600069952,92.6282217830158,31.431076786879302,5.929352157536709,5,4.679996490478516,4.404998779296882,-10.970000267028801,-13.255001068115227,4.340000152587905,1,0.08361964803555844,-1.0165293164435585,52.040000915527344,-1.7245311157207408,50.25,-3.4246533466063633,47.04999923706055,0.08361964803555844
5069,2011-05-11,52.11999893188477,52.97999954223633,51.52999877929688,52.29999923706055,727400.0,-0.004963767295314558,-1.132353106171965,-4.499904634751719,52.516048742169176,55.47668636973558,0.8829939601529873,-1.5872977774379962,-8.574561510088543,-14.025158374142087,44.979047696312904,1.450000762939446,5.932428402236631,0.9864986419677777,-10.29591007637056,12.268907360306116,-4.654705717201388,6.627703001136943,10.56501384077528,86.52036886561815,28.831914347210272,5.641204359169168,5,2.4750003814697195,4.665000915527337,-10.379998207092292,-12.664999008178718,1.9000015258788991,2,0.07003072909976571,3.244436909252709,52.38000106811523,-1.0165293164435585,52.040000915527344,-1.7245311157207408,50.25,0.07003072909976571
5070,2011-05-12,52.68000030517578,52.709999084472656,50.75,51.77000045776367,407000.0,0.01074446248594274,3.041246032900869,-5.0555461365661305,53.00266426729365,54.76157598946536,-1.7290732838955947,-1.604203150434742,-8.795485373247573,-14.419955728974706,46.1147937720022,1.9599990844726562,5.935933693812139,1.1495000839233427,-9.737510087152302,12.036510254998987,-4.2940050016144795,6.593005169461165,8.718211323601153,94.33963622177933,39.381405276963235,5.443505085537824,5,-1.3800010681152344,4.104999542236328,-10.545000076293945,-12.950000762939453,0.529998779296875,3,0.03606684728307097,-1.132353106171965,52.11999893188477,3.244436909252709,52.38000106811523,-1.0165293164435585,52.040000915527344,0.03606684728307097
5071,2011-05-13,53.02999877929688,53.45000076293945,51.88000106811523,52.4000015258789,780300.0,0.006643858619847398,1.1360522327638205,0.6923047901706709,53.2327123746647,53.92785592723874,-1.9747734572637299,-1.3799166525505058,-8.833066712297274,-14.601037776760514,47.34698899245285,1.5699996948242259,3.7507734529314334,1.08999862670899,-9.344106440110139,11.524103693528119,-4.127053906700574,6.307051160118554,7.184355797107585,86.22943971463583,34.54237208236195,5.217052533409565,5,-1.7299995422363352,3.7550010681152273,-10.489998817443855,-13.119998931884773,-0.029998779296882105,4,0.016971554716125326,3.041246032900869,52.68000030517578,-1.132353106171965,52.11999893188477,3.244436909252709,52.38000106811523,0.016971554716125326
5072,2011-05-16,53.20000076293945,54.09000015258789,52.15999984741211,52.27000045776367,940600.0,0.003205770084025339,-2.356517816271155,1.4761973963063548,51.129583499697844,53.080730761587446,-2.4861743545282096,-1.0226879660973935,-8.698676044070567,-14.608840528086667,48.452759877542015,1.9300003051757812,1.6434213219681126,0.892000579833983,-9.147964052936757,10.931965212604723,-4.127981736551384,5.9119828962193495,5.925205325282342,73.35331290452636,26.422301934980524,5.019982316385369,5,-2.855001449584961,3.5849990844726562,-10.600001335144043,-13.290000915527344,-0.3800010681152344,0,0.034398458460779935,1.1360522327638205,53.02999877929688,3.041246032900869,52.68000030517578,-1.132353106171965,52.11999893188477,0.034398458460779935
5073,2011-05-17,53.52000045776367,54.290000915527344,52.56000137329102,53.0,758000.0,0.006015031771336776,-1.4714319579510833,0.5591400936856527,29.075162030211487,50.38155248833536,-2.7137437421377655,-1.0109653756512031,-8.70590061698806,-14.760259437695268,48.19188010594478,1.729999542236321,1.2554931893008998,0.9685003280639677,-8.933188764305825,10.87018942043376,-3.9823442181209288,5.919344874248864,4.603189021330067,78.24858026487355,34.06975152914731,4.950844546184897,5,-3.075000762939453,3.624998092651367,-10.417500495910645,-13.430000305175781,-0.2700004577636719,1,0.08034378176909729,-2.356517816271155,53.20000076293945,1.1360522327638205,53.02999877929688,3.041246032900869,52.68000030517578,0.08034378176909729
5074,2011-05-18,55.63999938964844,55.7400016784668,53.22999954223633,53.849998474121094,650900.0,0.03961133994305177,1.5226082489246033,3.4423064226240694,35.988752542833396,48.57545237695043,-4.063343696361166,-2.649328164521137,-10.50589722442038,-16.698117423541035,48.00760436723836,2.5100021362304688,0.6074252148163595,2.6964992523193345,-7.032406777116961,12.42540528175563,-2.1679537623988168,7.560952267037486,1.5613348090474872,97.99594678996009,54.615409468621394,4.864453014718149,5,-3.9299983978271484,1.529998779296875,-12.452499389648438,-15.549999237060547,-2.75,2,0.01941052916789965,-1.4714319579510833,53.52000045776367,-2.356517816271155,53.20000076293945,1.1360522327638205,53.02999877929688,0.01941052916789965
5075,2011-05-19,54.84000015258789,56.459999084472656,54.65999984741211,55.849998474121094,996400.0,-0.014378131664922078,-1.6277381612031063,-0.5642445837719878,59.87525703106739,49.19651277614048,-2.282114891748776,-1.5217417600119774,-9.42244376177694,-15.721813802449219,47.72240747723424,1.7999992370605469,0.2105635490519191,1.6389999389648438,-7.99952445080671,11.277524328736398,-3.1802622559209297,6.458262133850617,-8.240001678466797,64.62882896239363,16.355674253128434,4.819262194885776,5,-1.4099998474121094,2.7749996185302734,-11.567500114440918,-14.75,-1.779998779296868,3,-0.014952583744395231,1.5226082489246033,55.63999938964844,-1.4714319579510833,53.52000045776367,-2.356517816271155,53.20000076293945,-0.014952583744395231
5076,2011-05-20,56.90999984741211,57.40999984741211,54.790000915527344,54.790000915527344,863500.0,0.037746165008472055,-1.471698350862356,-2.099012331690367,58.583691558039575,49.776801454524914,-3.6968018116414925,-3.1914564835118995,-11.16168293470902,-17.598648552742247,47.355151231204204,2.6199989318847656,0.4260417014006421,3.350999641418454,-6.2797020313987915,12.9817013142357,-1.464351194990165,8.166350477827073,-10.112801361083982,90.47619047619048,36.6751605705915,4.815350836408622,5,-2.8299999237060547,1.0249996185302734,-13.617499351501465,-16.799999237060547,-1.8100013732910156,4,-0.06501494944403352,-1.6277381612031063,54.84000015258789,1.5226082489246033,55.63999938964844,-1.4714319579510833,53.52000045776367,-0.06501494944403352
5077,2011-05-23,55.4000015258789,56.34000015258789,54.88000106811523,56.34000015258789,816900.0,-0.026533093051868573,2.10638556906034,-0.44339580203151063,62.22222270524806,50.625121639025025,-1.8551541480271396,-1.3124232637666822,-9.311663361614762,-15.899430712942568,47.50402850919564,2.029998779296882,0.7944546054651624,1.5640012741088825,-7.936542502243903,11.064545050461668,-3.18627061406751,6.314273162285275,-8.17829098510741,58.55672259984658,-1.001884886060843,4.750271888176392,5,-1.3200016021728445,2.809997558593757,-12.107501029968255,-15.290000915527337,0.22999954223632812,0,-0.04332132598873284,-1.471698350862356,56.90999984741211,-1.6277381612031063,54.84000015258789,1.5226082489246033,55.63999938964844,-0.04332132598873284
5078,2011-05-24,57.02999877929688,57.66999816894531,55.43000030517578,55.65999984741211,921700.0,0.02942233228380986,-1.4480877506394314,-1.4574478014731211,78.09582747598074,53.467319276115205,-3.0800873580378223,-2.695489445963979,-10.584714729901009,-17.329767150512808,47.10814102107109,2.2699966430664134,0.8725455386231147,2.9494985580444393,-6.618718348803895,12.517715464892774,-1.834609895379728,7.733607011468607,-9.400756666259767,85.58559487387025,18.014411141912973,4.7841084534241665,5,-2.819999694824226,1.460000991821282,-13.737498283386238,-16.834999084472663,-0.31999969482422586,1,-0.07382078159891148,2.10638556906034,55.4000015258789,-1.471698350862356,56.90999984741211,-1.6277381612031063,54.84000015258789,-0.07382078159891148
5079,2011-05-25,58.29999923706055,58.599998474121094,56.56000137329102,56.88999938964844,812600.0,0.02226898974132019,1.0298495565647887,1.0291977713240297,84.31970841653985,56.94699084825367,-3.7786282542936718,-4.906171173222084,-11.461467694333116,-18.381912886070566,44.43759755055389,2.039997100830071,0.9393884285644631,4.65699920654297,-3.029410127290845,12.343408540376785,0.8137945396260662,8.500203873459874,-10.06831176066894,92.38580351204003,15.936613295738326,3.8432046669169067,5,-3.059999465942383,0.8699989318847656,-13.654999732971191,-16.6299991607666,-0.5499992370605469,2,-0.08662091429068708,-1.4480877506394314,57.02999877929688,2.10638556906034,55.4000015258789,-1.471698350862356,56.90999984741211,-0.08662091429068708
5080,2011-05-26,58.6500015258789,59.27000045776367,57.63000106811523,58.25,632400.0,0.006003469869616307,1.0000000000000087,0.2836890561463928,81.01920590066577,60.03437901780934,-3.5679353903118667,-6.034992727498555,-11.405725073133617,-18.52562094540618,41.66134418713972,1.6399993896484446,0.9399515172521689,5.305001449584957,-0.9130216399855655,11.523024539155479,2.1959899047996956,8.414012994370218,-9.588849169668933,86.16073671348454,4.7483451796716025,3.1090115447852598,5,-2.9350013732910085,0.5199966430664134,-14.005002021789544,-16.905002593994134,1.0999984741211009,3,-0.09820975253835074,1.0298495565647887,58.29999923706055,-1.4480877506394314,57.02999877929688,2.10638556906034,55.4000015258789,-0.09820975253835074
5081,2011-05-27,58.27000045776367,59.099998474121094,58.0,59.0,611000.0,-0.006479131427602036,1.3655970433933706,-1.8249918937992657,75.68012775618149,62.762217268529746,-2.6445784678876123,-5.36039627061723,-10.62634540741226,-17.930499370507036,41.68914163908104,1.0999984741210938,1.1121956148815713,4.56350040435791,-1.925065504569595,11.052066313285415,1.319217449894154,7.807783358821666,-8.187963291398333,77.2209535527958,-6.872946153505978,3.2442829544637526,5,-2.354999542236328,0.8999977111816406,-13.352500915527344,-16.365001678466797,1.3100013732910156,4,-0.08941134449190635,1.0000000000000087,58.6500015258789,1.0298495565647887,58.29999923706055,-1.4480877506394314,57.02999877929688,-0.08941134449190635
5082,2011-05-31,60.02000045776367,60.38000106811523,58.4900016784668,59.06999969482422,2231000.0,0.030032606594339484,1.26346963436057,-1.301371724191989,78.21269894039332,68.22194359188329,-3.716225542864265,-6.970826372066533,-11.947752562210084,-19.453497809103148,42.03759123683934,2.1100006103515554,1.288518386404533,5.998000335693362,-1.078298654299381,13.074299325686106,2.459850840696987,9.536149830689737,-9.019166962258502,92.7272615178795,9.31166643634404,3.538149494996372,5,-3.2150001525878906,-0.8500022888183594,-14.667499542236328,-17.920000076293945,0.6899986267089844,1,-0.08197270819924107,1.3655970433933706,58.27000045776367,1.0000000000000087,58.6500015258789,1.0298495565647887,58.29999923706055,-0.08197270819924107
5083,2011-06-01,57.95000076293945,59.9900016784668,57.72000122070313,59.83000183105469,610000.0,-0.034488498484449126,1.063636064135436,-1.9789469034721747,68.99023586511626,71.88877507213694,-1.063594459007831,-4.597851061724015,-9.500160932589935,-17.182515434437654,42.013616314513705,2.2999992370605398,1.4065849833165913,3.586000633239749,-3.5585475702797638,10.730548836759262,0.01372653147999614,7.158274734999502,-5.823667158721079,36.387421484137,-44.70897864905243,3.572274101759755,6,-0.43000030517578125,1.2199974060058594,-12.507501602172852,-15.810001373291016,1.6899986267089844,2,-0.040034506717520624,1.26346963436057,60.02000045776367,1.3655970433933706,58.27000045776367,1.0000000000000087,58.6500015258789,-0.040034506717520624
5084,2011-06-02,59.06000137329102,60.0,57.95000076293945,59.27000045776367,528700.0,0.019154453765968693,1.4550915985198045,0.11170157721409192,70.06289932868518,73.0207353274278,-1.8298818106555217,-5.098165432978966,-10.212853397602068,-18.07968520216486,42.59039640931241,2.049999237060547,1.7037486392226526,4.143001174926766,-2.6299706739831237,10.915973023836656,0.7565152504718213,7.529487099381711,-5.943227673405026,52.00001109730166,-26.288466889390925,3.386485924454945,6,-1.4750003814697337,0.10999679565428977,-12.337500572204597,-15.92500114440918,-1.5,3,-0.03979008185193034,1.063636064135436,57.95000076293945,1.26346963436057,60.02000045776367,1.3655970433933706,58.27000045776367,-0.03979008185193034
5085,2011-06-03,58.040000915527344,58.77000045776367,57.349998474121094,57.97000122070313,437100.0,-0.01727057964859713,-1.167933374100929,-0.3333333333333108,65.11768928334796,73.74673507468428,-0.3444478693940809,-3.386219464258332,-8.784376241463711,-16.835455711370642,43.379050140994345,1.710002899169929,2.9120903848968993,2.573500633239746,-3.2252628270291055,8.372264093508598,-0.32588109689468325,5.472882363374175,-4.051639931453842,22.77233830670397,-52.259840923922454,2.8993817301344267,6,-0.4099998474121165,-0.9800033569336009,-1.3750019073486328,-4.785001754760742,-0.8899993896484446,4,-0.00499656979587948,1.4550915985198045,59.06000137329102,1.063636064135436,57.95000076293945,1.26346963436057,60.02000045776367,-0.00499656979587948
5086,2011-06-06,56.349998474121094,58.36000061035156,56.20000076293945,57.88999938964844,443000.0,-0.029117891363680592,-1.3478305939329607,-22.000108991827847,58.706461262055356,73.35609491432955,1.4055759275300446,-1.2814915336343375,-6.749016122724399,-14.928775101255312,43.755521345392744,2.1599998474121094,3.6960857367233686,0.57849826812744,-4.681681210786913,5.8386777470417925,-2.0515914713297363,3.2085880075846163,-1.5946406799625876,3.5884617280029847,-68.69604393606824,2.630089739457176,6,1.555002212524414,-1.7549991607666016,0.4525003433227539,-3.094999313354492,0.24000167846679688,0,0.06033720706204404,-1.167933374100929,58.040000915527344,1.4550915985198045,59.06000137329102,1.063636064135436,57.95000076293945,0.06033720706204404
5087,2011-06-07,58.31000137329102,59.040000915527344,56.91999816894531,57.34000015258789,492500.0,0.03478266108685113,-1.342537756964437,-0.6298705480775469,62.13887506472224,71.58310020196748,-0.10977815540066871,-2.89616494610776,-8.34150256763457,-16.64988047598198,43.9763933580954,2.69000244140625,3.8303206521668898,2.225001144409184,-2.8426324702489296,7.2926347590672975,-0.3088156629198764,4.758817951738244,-2.87968638625771,55.52634299957756,-15.342649043943531,2.533816807329058,6,-0.02000045776367898,-4.820001602172859,-1.2175016403198313,-5.055002212524421,-2.1700019836425852,1,0.021780147965240637,-1.3478305939329607,56.349998474121094,-1.167933374100929,58.040000915527344,1.4550915985198045,59.06000137329102,0.021780147965240637
5088,2011-06-08,56.7599983215332,58.29999923706055,56.54999923706055,57.97999954223633,447200.0,-0.026582113106719985,-1.1341471357195358,-1.2577316344187417,52.92275181322485,68.09454946826582,1.5621772484788394,-1.0553048335612587,-6.447312056984714,-14.870920843672685,44.13566404492932,1.7600021362304759,3.823683323455178,0.4559982299804659,-4.306878156489439,5.218874616450371,-1.9254399632544832,2.837436423215415,-0.7357210047700633,14.73678081648592,-50.523816805225096,2.381438193234952,6,1.5300025939941406,-3.269998550415039,1.135000228881836,-3.5049991607666016,-1.1699981689453125,2,0.06959127695112932,-1.342537756964437,58.31000137329102,-1.3478305939329607,56.349998474121094,-1.167933374100929,58.040000915527344,0.06959127695112932
5089,2011-06-09,55.77000045776367,57.02000045776367,55.18000030517578,57.02000045776367,1242900.0,-0.017441823344697904,1.944000244140625,1.024589138754784,52.403100805758434,64.91498223549834,2.408872404149257,0.23416851232869362,-5.173305784940062,-13.682223590933546,44.01368950340169,1.8400001525878906,3.8471760237109933,-0.7164997100830064,-5.0661366905459815,3.6331372703799687,-2.891318200314494,1.4583187801484812,4.610000610351555,15.284975629424949,-47.98779390021191,2.1748184902314867,6,2.010000228881836,-2.280000686645508,2.2224979400634766,-2.5150012969970703,0.029998779296875,3,0.06939212659350136,-1.1341471357195358,56.7599983215332,-1.342537756964437,58.31000137329102,-1.3478305939329607,56.349998474121094,0.06939212659350136
5090,2011-06-10,54.58000183105469,56.27999877929688,53.5099983215332,55.66999816894531,1445800.0,-0.021337611922922717,1.3982713292995397,0.8719970703125,43.69248137211754,61.36079930393568,3.3087814005968355,1.6588594626205975,-3.746278854842899,-12.313277576959578,43.89041953602168,2.770000457763679,3.424207044504371,-2.0014984130859403,-6.075334527335073,2.0723377011631925,-4.038416470210507,0.035419644038626075,5.695999221801749,19.349059812079688,-38.81036299907137,2.0369180571245655,6,2.3649978637695312,-1.0900020599365234,3.592496871948242,-1.325002670288086,4.579998016357422,4,0.054598743903683467,1.944000244140625,55.77000045776367,-1.1341471357195358,56.7599983215332,-1.342537756964437,58.31000137329102,0.054598743903683467
5091,2011-06-13,53.93000030517578,55.22000122070313,53.08000183105469,54.70000076293945,612200.0,-0.011909151778537908,1.3646384154476048,0.7064248117143097,45.82623358067119,57.76230315285544,3.6636882705393745,2.508348301199547,-2.8702968953235484,-11.45228163792666,43.558946881982244,2.1399993896484446,2.723881559052174,-2.696500015258792,-6.622351110152636,1.2293510796350517,-4.659425562705714,-0.7335744678118701,6.075360638427725,14.261721555219031,-42.03615276044373,1.9629255474469216,6,2.6100006103515625,0.10000038146972656,4.04749870300293,-0.6750011444091797,4.479999542236328,0,0.05970704992549547,1.3982713292995397,54.58000183105469,1.944000244140625,55.77000045776367,-1.1341471357195358,56.7599983215332,0.05970704992549547
5092,2011-06-14,55.02999877929688,56.31000137329102,53.13000106811523,54.36000061035156,935500.0,0.020396782271397962,-1.0319508598310805,-0.870126974847793,44.1452023061485,55.00174386852568,1.9907709514773515,1.6363760245183414,-3.737189755335443,-12.34105012911892,43.224060513766716,3.1800003051757955,2.162154998654728,-1.6880014419555565,-5.354318415300391,1.9783155313892777,-3.5211599286279736,0.14515704471686064,4.5598406175536965,37.356281939884276,-14.607472376678281,1.8331584866724175,6,1.5100021362304616,0.3600025177001811,2.947500228881829,-1.7749996185302805,2.3899993896484304,1,0.02834819930757293,1.3646384154476048,53.93000030517578,1.3982713292995397,54.58000183105469,1.944000244140625,55.77000045776367,0.02834819930757293
5093,2011-06-15,57.81999969482422,61.04999923706055,57.5,57.5,1950700.0,0.05069963615149087,-21.187516391292945,0.47761279008858726,48.70967933794939,52.62916386955504,-0.915929687505951,-0.8590039239085385,-6.262339380097302,-14.892830619066956,43.28195436542695,6.020000457763665,1.802856950142342,0.8869995117187486,-2.4819494541181655,4.255948477555663,-0.7974749711997049,2.571473994637202,-4.739997863769531,59.47301639267367,12.10096197027454,1.6844744829184568,6,-0.7549991607666016,-1.9200000762939453,0.1574993133544922,-4.17500114440918,-0.34999847412108664,2,-0.029055695504027645,-1.0319508598310805,55.02999877929688,1.3646384154476048,53.93000030517578,1.3982713292995397,54.58000183105469,-0.029055695504027645
5094,2011-06-16,56.72000122070313,58.2400016784668,55.56999969482422,57.77000045776367,1057000.0,-0.019024532686387263,1.683416815708105,-3.281250745058748,45.012920681133245,50.39530069153119,-0.2042456021661252,0.34367451025563867,-4.928022376254027,-13.560026741841952,42.78201423784344,2.670001983642578,1.165918054495414,-0.2669990539550682,-3.582888351098184,3.0488902431880476,-1.924943702526626,1.3909455946164897,-3.590000152587905,45.67127445870299,3.0733021814342933,1.6579446485715597,6,0.3449993133544851,-0.8200016021728587,0.20249748229979758,-2.865001678466804,-1.069999694824233,3,-0.019922444354651847,-21.187516391292945,57.81999969482422,-1.0319508598310805,55.02999877929688,1.3646384154476048,53.93000030517578,-0.019922444354651847
5095,2011-06-17,54.02000045776367,59.91999816894531,53.68999862670898,59.06999969482422,1900600.0,-0.047602269126079344,-1.1821353341666399,4.809526577560151,40.19381895983251,48.33834043572866,2.084787776026346,3.1400870203653497,-1.9822054311337354,-10.645347594519706,41.86538890656082,6.229999542236335,0.6912372699397267,-2.925999832153323,-6.371414393142771,0.519414728836125,-4.648707112648047,-1.203292551658599,-0.7315994262695398,11.794214964243782,-25.332627291002137,1.7227072804947259,6,3.0450000762939453,1.8799991607666016,1.669999122619629,-0.16500091552734375,-0.5,4,0.03295073610168875,1.683416815708105,56.72000122070313,-21.187516391292945,57.81999969482422,-1.0319508598310805,55.02999877929688,0.03295073610168875
5096,2011-06-20,53.209999084472656,54.31999969482422,52.5,54.02000045776367,1683100.0,-0.01499447179613278,1.5815601301867037,0.16039633577499174,33.57453203728137,45.164524543790776,2.6848837637849527,3.8564006419234858,-0.8865659247665434,-9.635972265663526,40.58002818938992,1.8199996948242188,0.037234144393970325,-3.5510011672973647,-7.3804877566061435,0.27848542201141413,-5.465744461951758,-1.6362578726429717,7.840000152587891,8.304083600324985,-20.889570367435276,1.91474329465439,6,3.565000534057617,3.2550010681152344,0.8325004577636719,0.6450004577636719,-0.5599975585937571,0,0.11182110252423838,-1.1821353341666399,54.02000045776367,1.683416815708105,56.72000122070313,-21.187516391292945,57.81999969482422,0.11182110252423838
5097,2011-06-21,53.0,54.22000122070313,52.7400016784668,53.599998474121094,1311100.0,-0.003946609435930948,-1.6428678474114569,0.7407376010775324,36.883945305306085,43.38243493179981,2.3048245705844224,4.086916975844076,-0.3584656201896479,-9.232183099225786,39.22520498188442,1.4799995422363352,-0.5081445872178421,-3.641000175476073,-7.78735941042148,0.5053590594693347,-5.7141797929487765,-1.567820558003369,7.878999252319339,5.847953738202881,-21.508939866359505,2.073179617472705,6,3.7749996185302734,3.604999542236328,1.0424995422363281,0.8549995422363281,-0.36999893188477273,1,0.10207546881909635,1.5815601301867037,53.209999084472656,-1.1821353341666399,54.02000045776367,1.683416815708105,56.72000122070313,0.10207546881909635
5098,2011-06-22,52.81999969482422,53.88000106811523,52.70000076293945,53.0,520600.0,-0.0033962321731279,-4.619073569482255,0.300001271568989,32.60869703893265,41.18305673548583,2.08658854118643,4.148013862818168,0.10509498886799662,-8.834798687942367,37.55984105296843,1.1800003051757741,-0.8502593623720571,-3.6105005264282255,-8.087950950958167,0.8669498981017156,-5.8492257386931925,-1.3717753141632585,7.891419572448733,4.312665414979528,-19.103874112453994,2.2387252122649706,6,3.9549999237060547,3.9549999237060547,0.744999885559082,1.154998779296875,0.24000167846680398,2,0.08708819577240257,-1.6428678474114569,53.0,1.5815601301867037,53.209999084472656,-1.1821353341666399,54.02000045776367,0.08708819577240257
5099,2011-06-23,53.25,53.4900016784668,51.38000106811523,52.63000106811523,672000.0,0.008140861561154455,2.836356763617587,-3.4444326707074526,36.195967635548136,40.3501107647559,1.409788603975258,3.49971411620929,0.003670268523862319,-9.046379966730086,35.468043366046686,2.1100006103515696,-1.4681384813920317,-2.928000259399411,-7.529403967815043,1.6734034490162202,-5.228702113607227,-0.6272984051915955,7.2971908819274915,21.89695042991302,-1.5349374123515673,2.3007018542078144,6,2.9650001525878906,2.9650001525878906,0.5449991226196289,1.164999008178711,-0.5900001525878906,3,0.07924884921508224,-4.619073569482255,52.81999969482422,-1.6428678474114569,53.0,1.5815601301867037,53.209999084472656,0.07924884921508224
5100,2011-06-24,52.88999938964844,53.56999969482422,51.72000122070313,53.27999877929688,1238300.0,-0.006760574842282874,2.8144250432593845,-0.6290323573023934,39.20100448905454,39.61397419902071,1.681700688748208,3.59013212596534,0.6339079677589581,-8.468155633165885,33.16250975066606,1.8499984741210866,-1.792115910072198,-3.0000007629394503,-7.670459540014306,1.6704580141354057,-5.335230151476878,-0.6647713744020223,7.290503899726566,51.360511117771814,24.368548695784597,2.3352293885374276,6,3.325000762939453,3.325000762939453,1.5500001907348633,1.6199989318847656,-0.5900001525878906,4,0.052183818643995794,2.836356763617587,53.25,-4.619073569482255,52.81999969482422,-1.6428678474114569,53.0,0.052183818643995794
5101,2011-06-27,53.06000137329102,53.68000030517578,52.5,52.70000076293945,435300.0,0.003214255730845439,-2.105255232645686,-0.9230799327047238,31.553061273727934,38.21484741764065,1.5369365126989933,3.1724503291140067,0.7384664713502715,-8.430621292349421,30.746630900719868,1.1800003051757812,-2.0525630308113065,-2.5694988250732322,-7.2621563991286635,2.123158748982199,-4.915827612100948,-0.2231700380455166,6.768481827233593,59.15493714480691,34.29466176194006,2.3463287870277165,6,3.154998779296868,3.154998779296868,2.46249866485595,1.6199970245361257,-1.1000022888183665,0,0.008669413354071231,2.8144250432593845,52.88999938964844,2.836356763617587,53.25,-4.619073569482255,52.81999969482422,0.008669413354071231
5102,2011-06-28,55.099998474121094,55.459999084472656,52.75,53.04999923706055,601100.0,0.03844698545102099,-1.0452840944260746,5.694432670707301,44.36141256813394,37.73170666543893,-0.5499165129155585,0.7852186114055613,-1.0298422763259083,-10.25134802641849,28.20679458388665,2.7099990844726562,-1.982421352351146,-0.28350162506103516,-4.498599184826098,3.9315959347040277,-2.391050404943563,1.8240471548214927,4.390545441107143,91.17645133874436,62.349067519516,2.1075487798825305,6,0.5500011444091797,1.1150016784667969,0.907501220703125,-0.37999916076660156,-7.379997253417962,1,-0.04446455564591145,-2.105255232645686,53.06000137329102,2.8144250432593845,52.88999938964844,2.836356763617587,53.25,-0.04446455564591145
5103,2011-06-29,55.63000106811523,56.459999084472656,54.72000122070313,55.099998474121094,628000.0,0.00961892211744897,-1.6976771694291435,0.2585379469477724,49.509118623156624,38.231284214552645,-1.5904973216965104,0.07641351275083963,-1.3669848179867543,-10.552940156768713,26.075270933742743,1.7399978637695241,-1.8971574367928952,0.36250095367430646,-3.679337931458676,4.404339838807289,-1.6584184888921811,2.383420396240794,3.536121133228491,83.66144999102633,50.92666713901339,2.02091944256649,6,0.019998550415046168,0.5849990844726634,0.5149984359741282,-0.9100017547607351,-8.819999694824205,2,-0.053927735797213106,-1.0452840944260746,55.099998474121094,-2.105255232645686,53.06000137329102,2.8144250432593845,52.88999938964844,-0.053927735797213106
5104,2011-06-30,56.709999084472656,56.7400016784668,55.38000106811523,55.40999984741211,796800.0,0.019413949229212468,-1.0000056098621273,2.4528167442798146,57.52649124992115,40.15713669122916,-2.986081743297177,-1.2529048169131798,-2.2101944474892434,-11.394811010026615,23.858617039350012,1.3600006103515696,-1.8280173665725457,1.5599990844726577,-2.139781973510793,5.259780142456108,-0.28989144451907123,3.4098896134643866,2.1446782715419204,99.40233881955648,62.29032856752082,1.849890528991727,6,-2.6499977111816406,-0.4949989318847656,-0.3599996566772461,-1.989999771118164,-11.75,3,-0.0643625069671534,-1.6976771694291435,55.63000106811523,-1.0452840944260746,55.099998474121094,-2.105255232645686,53.06000137329102,-0.0643625069671534
5105,2011-07-01,57.75,57.84000015258789,55.72999954223633,56.459999084472656,633500.0,0.018338933738619945,1.8707467458323819,0.9923089789223181,63.136174189455595,43.441763597026295,-3.845763364767862,-2.4408916234580715,-3.0573696622706095,-12.197001613490102,21.994829952891497,2.1100006103515625,-2.0466596411499083,2.614500045776367,-1.039581856267553,6.268581947820287,0.7874590947544036,4.441540996798331,0.8056903044986043,98.31460393228126,55.90336959075509,1.8270409510219603,7,-3.1399993896484375,-1.5349998474121094,-0.5450010299682617,-2.9450016021728516,-9.509998321533203,4,-0.08813853078074274,-1.0000056098621273,56.709999084472656,-1.6976771694291435,55.63000106811523,-1.0452840944260746,55.099998474121094,-0.08813853078074274
5106,2011-07-05,59.75,59.86000061035156,57.0099983215332,57.709999084472656,729900.0,0.03463203463203457,1.5221235353095472,1.5813949362147584,65.28497562942493,46.59743363303949,-5.387005485611816,-4.398631914542676,-4.839262458087504,-13.937163527376143,20.883963994641743,2.8500022888183594,-2.0594395385190225,4.444499969482422,0.27281351014475774,8.616186428820086,2.35865673981359,6.530343199151254,-8.369998931884773,98.45287481141125,53.11361430461415,2.085843229668834,7,-4.129999160766602,-3.5349998474121094,-2.3075008392333984,-4.945001602172852,-12.650001525878906,1,-0.12468620523748042,1.8707467458323819,57.75,-1.0000056098621273,56.709999084472656,-1.6976771694291435,55.63000106811523,-0.12468620523748042
5107,2011-07-06,59.58000183105469,60.84000015258789,59.22000122070313,59.5099983215332,880900.0,-0.0028451576392520828,-3.984629650279148,0.034315430443514455,56.864283066016874,49.29249874715997,-4.677350828727242,-4.35172532308102,-4.452181771461049,-13.538250873818185,19.638146436301312,1.6199989318847585,-1.7185657475468972,4.211001777648924,-0.1858341627514335,8.607837718049282,2.012583807448749,6.4094197478491,-8.030400772094737,79.41178853857798,34.37899890050106,2.198417970200177,7,-3.470001220703125,-3.365001678466797,-2.0375022888183594,-4.5500030517578125,-9.460002899169915,2,-0.1278953090365681,1.5221235353095472,59.75,1.8707467458323819,57.75,-1.0000056098621273,56.709999084472656,-0.1278953090365681
5108,2011-07-07,60.709999084472656,61.27999877929688,59.59000015258789,60.0,551000.0,0.018966049323432266,-1.209150294205654,10.142335567544004,65.52528536016978,52.55131182767348,-5.107568660663688,-5.45005249774772,-5.420992489883943,-14.411597538295709,18.576062930440862,1.6999969482421946,-1.092261397780618,5.143498992919923,0.16694218220399648,10.12005580363585,2.6552205875619563,7.63177739827789,-8.788782061767591,90.33898447546913,43.512070419706625,2.4882784053579634,7,-4.209999084472649,-4.379999160766602,-2.7224998474121094,-5.559999465942383,-6.529998779296875,3,-0.2139680128424163,-3.984629650279148,59.58000183105469,1.5221235353095472,59.75,1.8707467458323819,57.75,-0.2139680128424163
5109,2011-07-08,59.63999938964844,60.790000915527344,59.02000045776367,59.93999862670898,512400.0,-0.017624768752432463,-1.2987062206930378,-0.4225346815529499,75.04456431013293,56.53392958557107,-3.3925926189595756,-4.295488469953007,-4.679583954470999,-13.126884803476194,18.10356046247618,1.7700004577636719,-0.5420389020932106,3.8799993515014677,-1.4202925684580308,9.180291271460966,1.229853391521715,6.5301453114812205,-7.157255461547862,70.4504573857016,18.399334894052565,2.6501459599797497,7,-2.75,-3.309999465942383,-1.2950000762939453,-4.415000915527344,-1.470001220703125,4,-0.21512404674142716,-1.209150294205654,60.709999084472656,-3.984629650279148,59.58000183105469,1.5221235353095472,59.75,-0.21512404674142716
5110,2011-07-11,57.56000137329102,59.16999816894531,57.1500015258789,59.04999923706055,525600.0,-0.034875889296511864,1.3352620019933579,4.9666721767990465,67.41394860448905,60.518472622322314,-0.6487091473347277,-2.0878337505124804,-2.880461087904891,-10.832508760058936,18.11191032179074,2.4899978637695384,0.10070063988770528,1.6510013580322322,-3.6770927566125806,6.979095472677045,-1.0130456992901742,4.315048415354639,-4.549422154118666,12.880632149764965,-42.85751229934981,2.6640470573224064,7,-0.5450019836425852,-1.230001449584968,0.817498207092278,-2.210002899169929,-0.14000320434571023,0,-0.21890204982978012,-1.2987062206930378,59.63999938964844,-1.209150294205654,60.709999084472656,-3.984629650279148,59.58000183105469,-0.21890204982978012
5111,2011-07-12,57.1500015258789,57.97000122070313,56.5,57.54999923706055,592100.0,-0.007122999263901586,1.370966501465872,0.26845522460663085,66.35147053783943,62.96181239673404,0.44976729955265426,-1.5011978408059221,-2.3244230819937783,-10.217759226809008,18.21876754161888,1.470001220703132,0.6596165241487029,1.0800014495849553,-4.1905924898356375,6.350595389005548,-1.5552955201253411,3.7152984192952516,-3.6432571330990697,13.598361754697178,-46.44911378539302,2.635296969710297,7,0.849998474121108,-0.8200016021728445,0.19499778747558594,-1.75500297546386,-1.2300033569335866,1,-0.15590550497846334,1.3352620019933579,57.56000137329102,-1.2987062206930378,59.63999938964844,-1.209150294205654,60.709999084472656,-0.15590550497846334
5112,2011-07-13,56.59000015258789,57.95000076293945,56.59000015258789,57.22999954223633,585000.0,-0.009798798921071383,-3.250005960470162,1.6000076294381589,64.42234753683431,64.61883783158711,1.389470003413031,-0.8625564334577831,-1.7079550149231792,-9.453706833216323,17.96523955177171,1.3600006103515625,1.1964391763496849,0.44200000762939595,-4.809929550964988,5.69392956622378,-2.183964771667796,3.067964786926588,-2.6168604966170363,1.8828488613365142,-62.52075311425433,2.6259647792971914,7,1.739999771118164,-0.26000022888183594,-0.3400001525878906,-1.1950016021728516,-3.3899993896484375,2,-0.16769750225973123,1.370966501465872,57.1500015258789,1.3352620019933579,57.56000137329102,-1.2987062206930378,59.63999938964844,-0.16769750225973123
5113,2011-07-14,56.13999938964844,57.86000061035156,55.81999969482422,57.06999969482422,537200.0,-0.00795194843127911,-1.5987277860659044,1.4531268626469256,61.038961795898196,65.00911233669567,2.1449905589382894,-0.5743158595050701,-1.1217338398156755,-8.797166479869546,16.288009725788445,2.0400009155273438,1.8712318549842877,0.07599925994873047,-5.116738399232858,5.268736919130319,-2.520369569642064,2.6723680895395248,-1.7284481862780225,6.438624068968482,-60.72519971688148,2.596368829590793,7,2.364999771118164,0.1900005340576172,-0.2499990463256836,-0.44499969482421875,-1.7700004577636648,3,-0.10723192951928817,-3.250005960470162,56.59000015258789,1.370966501465872,57.1500015258789,1.3352620019933579,57.56000137329102,-0.10723192951928817
5114,2011-07-15,55.59000015258789,56.66999816894531,55.4900016784668,56.25,561600.0,-0.009796922747419168,-1.7441881096330336,0.7096770224041609,60.165669377649714,64.67905624649502,2.815489225939757,-0.11943772298447186,-0.33883670567149693,-8.027837638085494,15.327776236006393,1.1799964904785156,2.197694816144228,-0.41749992370605327,-5.604771477328541,4.769771629916434,-3.0111357005173005,2.176135853105194,-0.7663420946618871,2.7173524317163356,-63.70068971386311,2.5936357768112437,7,2.7950000762939453,0.7399997711181641,0.3000001907348633,0.5549983978271484,-2.1800003051757812,4,-0.02536427133552488,-1.5987277860659044,56.13999938964844,-3.250005960470162,56.59000015258789,1.370966501465872,57.1500015258789,-0.02536427133552488
5115,2011-07-18,55.79999923706055,55.91999816894531,54.86000061035156,55.52000045776367,555900.0,0.0037776413724812663,3.076940006162243,-0.42424067277403693,60.28528339322676,64.12353488691745,2.570063154151306,-0.19947344406263312,-0.278069785593722,-7.985839394538161,14.967912653455784,1.05999755859375,2.418368542286153,-0.2965007781982436,-5.400605759676324,4.807604203279837,-2.8485532689372803,2.255551712540793,5.479999542236335,30.22503029678577,-35.57869784732415,2.5520524907390403,7,2.270000457763672,0.5300006866455078,-0.16499900817871094,0.3449993133544922,1.7000007629394531,0,0.04247309971844393,-1.7441881096330336,55.59000015258789,-1.5987277860659044,56.13999938964844,-3.250005960470162,56.59000015258789,0.04247309971844393
5116,2011-07-19,59.15999984741211,59.25,56.06000137329102,56.06000137329102,1135100.0,0.06021506552494649,-1.0580646431533582,11.071471389645751,63.86612909992138,64.90151777957351,-0.9861326386524638,-3.2578933453169583,-3.4258396543931866,-11.090427706268414,15.463345173332849,3.450000762939453,2.5165960178821436,2.7659997940063477,-2.32329722163,7.855296809642695,0.2213512861881739,5.310648301824521,1.991598968505869,97.94988234394498,33.89512831136068,2.5446485078181733,7,-1.0900001525878906,-2.8299999237060547,-3.942500114440918,-2.450000762939453,-2.3600006103515625,1,-0.02941179315339215,3.076940006162243,55.79999923706055,-1.7441881096330336,55.59000015258789,-1.5987277860659044,56.13999938964844,-0.02941179315339215
5117,2011-07-20,58.40999984741211,59.22999954223633,57.40999984741211,59.22000122070313,435200.0,-0.012677484819716534,3.3855519144770407,-0.26129089419009305,59.35397070126288,64.21581615080606,-0.4688560511803317,-2.1943120655604247,-2.525654148508252,-10.103549118934346,15.985551482204464,1.8199996948242188,2.4225309770104744,1.745499801635745,-3.155866247000695,6.646865850272185,-0.7051832226824786,4.196182825953969,2.6157670043945416,80.8655975085418,18.49406904895693,2.4506830243182205,7,-0.5849990844726562,-2.0799999237060547,-3.1249990463256836,-1.625,-2.1199989318847656,2,-0.042629715544796665,-1.0580646431533582,59.15999984741211,3.076940006162243,55.79999923706055,-1.7441881096330336,55.59000015258789,-0.042629715544796665
5118,2011-07-21,57.41999816894531,59.58000183105469,56.02999877929688,58.86000061035156,952000.0,-0.016949181322599483,1.4652757173737925,1.7777777777777621,52.40351809695893,61.70014434934228,0.006013011377355326,-0.8875241007720263,-1.404835268459692,-8.868364815135536,16.318821333825742,3.5500030517578054,2.086199702962972,0.5254981994628878,-4.036211858364403,5.087208257290179,-1.7553568294507613,2.806353228376537,3.482453358032238,54.23722238386189,-3.3076351601512286,2.2808550289136464,7,-0.1999969482421875,-1.0899982452392578,-1.4549970626831055,-0.6349983215332031,-1.6099967956542898,3,-0.07349351342000177,3.3855519144770407,58.40999984741211,-1.0580646431533582,59.15999984741211,3.076940006162243,55.79999923706055,-0.07349351342000177
5119,2011-07-22,57.47000122070313,57.84000015258789,56.93999862670898,57.45000076293945,393200.0,0.0008708299086095384,1.3684302988019,-0.013889183232319604,48.984039172349064,59.65237663466007,-0.4293229442138724,-0.637869027714359,-1.3123609831410121,-8.66912793268267,17.187858504651317,0.9000015258789134,1.9244714708605244,0.3645011901855568,-3.865768049546361,4.5947704299174745,-1.7506334296803985,2.479635810051512,3.3116012879418975,55.296608799663936,2.7886883887426634,2.115134619865958,7,-0.2500000000000071,-1.1400012969970774,-0.9875011444091868,-0.6850013732910227,1.1499977111816406,4,-0.053941225386673675,1.4652757173737925,57.41999816894531,3.3855519144770407,58.40999984741211,-1.0580646431533582,59.15999984741211,-0.053941225386673675
5120,2011-07-25,55.6500015258789,56.93999862670898,55.58000183105469,56.93999862670898,623200.0,-0.031668690728487214,1.108526902547562,-64.49837879074573,34.9264745068802,56.160710408997936,1.2194938084504727,1.47513596027175,0.6138517872526563,-6.6100169264360815,17.85419702410601,1.8899993896484446,1.464507832588609,-1.593498611450201,-5.4039895149591715,2.2169922920587695,-3.4987440632046827,0.3117468403042807,5.013168944800263,1.7499923706052911,-43.08951913514407,1.9052454517544846,7,1.5699996948242259,0.6799983978271555,0.8324985504150462,1.1349983215332102,3.809997558593757,0,-0.04025160138450534,1.3684302988019,57.47000122070313,1.4652757173737925,57.41999816894531,3.3855519144770407,58.40999984741211,-0.04025160138450534
5121,2011-07-26,53.52000045776367,56.0,53.43999862670898,55.7599983215332,832300.0,-0.03827495075853171,-1.1333331214058355,1.7364363550337854,30.52698959367352,52.394559526424516,3.1071824069781826,3.83814992138997,2.8162217927679976,-4.269544489618042,18.564733022133858,2.5600013732910227,0.8855874426841766,-3.746499633789064,-7.454853003492936,-0.03814626408519217,-5.600676318641,-1.892322948937128,7.027106615708938,1.3029607378392198,-37.54559098289154,1.854176684851935,7,2.989999771118164,2.809999465942383,2.9624996185302734,3.2649993896484375,5.50999832153321,1,0.0743647142786783,1.108526902547562,55.6500015258789,1.3684302988019,57.47000122070313,1.4652757173737925,57.41999816894531,0.0743647142786783
5122,2011-07-27,52.6500015258789,54.040000915527344,52.31999969482422,53.83000183105469,1110800.0,-0.01625558528481985,1.150003576282097,0.5267863529075205,23.660143951187848,48.24135754367892,3.754325346063922,4.759196654692708,3.744491778636487,-3.200139662520769,18.82163000994865,1.720001220703125,0.4795285730676966,-4.493998718261729,-8.639755150809087,-0.3482422857143703,-6.566876934535408,-2.4211205019880495,7.612821209723165,4.545478429101725,-26.64190857149958,2.0728782162736774,7,3.299999237060554,3.6799983978271555,3.969998359680183,4.13499832153321,6.809997558593757,2,0.0788223663990173,-1.1333331214058355,53.52000045776367,1.108526902547562,55.6500015258789,1.3684302988019,57.47000122070313,0.0788223663990173
5123,2011-07-28,52.63000106811523,56.63000106811523,52.4900016784668,54.20000076293945,1147500.0,-0.00037987572999098607,-3.4756787073732927,1.3305078718520653,25.403521245716504,44.37889664013078,3.602962419818226,4.788425965541329,3.8134161813060885,-2.9796235484527855,18.48619954991881,4.13999938964843,0.08515074650901511,-4.363999176025395,-8.93561994002468,0.20762158797388963,-6.649809558025041,-2.078188794025749,7.156252285040168,5.615966441723811,-19.75373879367686,2.285810381999643,7,3.319999694824226,3.6999988555908274,4.0599985122680735,4.154998779296882,12.149997711181662,3,0.06954208195198852,1.150003576282097,52.6500015258789,-1.1333331214058355,53.52000045776367,1.108526902547562,55.6500015258789,0.06954208195198852
5124,2011-07-29,53.06000137329102,53.81000137329102,51.5099983215332,52.18999862670898,937400.0,0.00817025074005362,-1.0627799008522392,-0.554141984517678,32.142865792960194,41.25196135121227,3.1026137169517156,4.290955963554779,3.3700008096164353,-3.2163878088358047,18.0780519609947,2.3000030517578196,-0.2605073205633204,-3.7514989852905174,-8.650547641364618,1.147549670783583,-6.201023313327568,-1.3019746572534672,6.278276760364498,28.54517430285199,1.529769201705136,2.4495243280370502,7,2.4849987030029226,3.269998550415032,3.7149982452392507,3.7249984741210866,15.49000167846679,4,0.0518281177690334,-3.4756787073732927,52.63000106811523,1.150003576282097,52.6500015258789,-1.1333331214058355,53.52000045776367,0.0518281177690334
5125,2011-08-01,52.65999984741211,54.18000030517578,52.0,54.0,896100.0,-0.007538664069471013,1.5647050903746256,-1.5402251979689838,32.16839196520425,37.729990558465936,3.364141013764929,4.521916472411434,3.7774529389757916,-2.6402799510078125,17.243042884575594,2.1800003051757812,-0.5501121131900817,-3.897000503540042,-9.109576169105061,1.3155751620249774,-6.503288336322548,-1.2907126707575358,6.052015901273627,22.460955253327086,-5.99336780455986,2.606287832782509,8,2.885000228881836,3.7349987030029297,3.5550003051757812,4.48499870300293,18.609996795654297,0,0.11317886634527885,-1.0627799008522392,53.06000137329102,-3.4756787073732927,52.63000106811523,1.150003576282097,52.6500015258789,0.11317886634527885
5126,2011-08-02,52.29999923706055,53.38999938964844,51.22999954223633,52.34000015258789,1019600.0,-0.006836320003697383,1.018692021932733,0.029851426098789262,32.68765744469006,34.76706686329118,2.9599918020184006,4.527280389442929,4.07414204272952,-2.0958562535014806,15.87586728318669,2.1599998474121094,-0.8144795174813169,-3.8845010757446303,-9.200092348205764,1.4310901967165037,-6.542296711975197,-1.2267054395140633,5.8358551174529865,19.814803564339115,-11.504898535221542,2.657795636230566,8,3.105001449584961,3.9549999237060547,3.9150009155273438,4.869998931884766,19.890003204345703,1,0.13690248473920485,1.5647050903746256,52.65999984741211,-1.0627799008522392,53.06000137329102,-3.4756787073732927,52.63000106811523,0.13690248473920485
5127,2011-08-03,51.959999084472656,52.77000045776367,47.84000015258789,52.38999938964844,976600.0,-0.006500959035329434,7.285697799661486,10.749761586877742,32.98046366564884,32.608949704256716,2.557824568924083,4.497740163000728,4.394253717874037,-1.561638183300822,14.567034921251492,4.930000305175781,-1.1251071615703694,-3.843501091003418,-9.226269566918745,1.5392673849119092,-6.5348853289610815,-1.1521168530457544,5.485269788813156,46.87142779026202,11.89202217225705,2.6913842379576622,8,0.8800010681152344,2.6000003814697266,4.255001068115234,5.655000686645508,13.660003662109375,2,0.13606620129708524,1.018692021932733,52.29999923706055,1.5647050903746256,52.65999984741211,-1.0627799008522392,53.06000137329102,0.13606620129708524
5128,2011-08-04,47.72000122070313,50.790000915527344,47.349998474121094,50.77000045776367,1979000.0,-0.08160119204152516,1.2265386870775594,7.093016447543498,25.360061207120864,29.984063263675807,5.89734811454997,8.131572018501338,8.512136178409797,2.8454231738560836,13.122107312911249,4.6100006103515625,-1.9212207920272277,-7.4339990615844656,-13.424511820465575,-1.4434863027033558,-10.42925544102502,-4.438742682143911,8.572635406098932,5.417315481523123,-32.25326431727422,2.995256379440556,8,4.424997329711907,6.594997406005852,8.21249866485595,10.21499824523925,17.83000183105468,3,0.2460183898460626,7.285697799661486,51.959999084472656,1.018692021932733,52.29999923706055,1.5647050903746256,52.65999984741211,0.2460183898460626
5129,2011-08-05,46.81000137329102,48.959999084472656,44.40999984741211,48.27999877929688,994100.0,-0.019069568820910043,2.215549417887589,0.48196648318593704,23.03540870794174,28.662833730460424,5.739809611573719,8.465107797717558,9.245986415222426,3.925916495027728,12.177173528041802,4.549999237060547,-2.6812145674393193,-7.702499008178705,-14.378888548390997,-1.026109467966414,-11.040693778284854,-4.364304238072556,8.230665912135706,24.56500934932676,-13.467099510937782,3.3381947701061456,8,3.709999084472649,6.0349979400634695,9.12249851226806,11.399997711181634,18.829998016357415,4,0.3838922640207234,1.2265386870775594,47.72000122070313,7.285697799661486,51.959999084472656,1.018692021932733,52.29999923706055,0.3838922640207234
5130,2011-08-08,44.959999084472656,47.06000137329102,42.83000183105469,45.349998474121094,1878200.0,-0.039521517507879134,1.2204691770878136,0.26530617540891294,3.166247494719059,25.622751275021038,6.608971811564224,9.826562693731283,10.8834267356578,5.937545173562853,12.242313527230596,4.229999542236335,-3.359967515966453,-8.922501182556154,-16.678685241475115,-1.1663171236371923,-12.800593212015634,-5.044409153096673,8.37976141087173,20.170433199433575,-9.857721632119208,3.87809202945948,8,4.770002365112305,7.095001220703125,10.177501678466797,13.530000686645508,18.549999237060547,0,0.5246887110242886,2.215549417887589,46.81000137329102,1.2265386870775594,47.72000122070313,7.285697799661486,51.959999084472656,0.5246887110242886
5131,2011-08-09,48.2400016784668,48.349998474121094,44.060001373291016,45.61999893188477,1303000.0,0.07295379583597272,2.0211286145646405,-6.717966274110863,21.254967837095975,25.355509484566383,2.795180537579931,6.160681009429766,7.43684396712392,2.834773343759892,12.415113656403033,4.289997100830078,-3.975118760446094,-5.196998596191406,-13.183094130852425,2.789096938469612,-9.190046363521915,-1.203950828860897,3.208002257305445,54.42656534051551,29.555490705335718,3.993047767330509,8,1.489999771118164,3.8149986267089844,7.17249870300293,10.929996490478516,13.789997100830085,1,0.4774045224563013,1.2204691770878136,44.959999084472656,2.215549417887589,46.81000137329102,1.2265386870775594,47.72000122070313,0.4774045224563013
5132,2011-08-10,47.099998474121094,48.95000076293945,45.36999893188477,47.9900016784668,1171000.0,-0.023631906398846048,1.5480427625996895,-0.33969552341377285,21.076252840707497,24.874701884009827,3.4253346235194684,6.907410095477964,8.337169175829594,4.147496881283516,12.507414699724883,3.5800018310546804,-4.306396064733981,-5.862501716613771,-14.180615824338986,2.455612391111444,-10.021558770476382,-1.70344466275116,2.79676508280199,53.64318007769332,31.14473250845891,4.159057053862609,8,1.4050025939941406,4.9550018310546875,8.81750202178955,12.069999694824219,13.10000228881836,2,0.5326964921468258,2.0211286145646405,48.2400016784668,1.2204691770878136,44.959999084472656,2.215549417887589,46.81000137329102,0.5326964921468258
5133,2011-08-11,50.11999893188477,50.9900016784668,47.11000061035156,48.13999938964844,1163900.0,0.06411890776223705,1.0860192559914765,-2.2247105769601765,32.34022318810669,24.89663048347055,0.013239932361202023,3.5977399527553544,5.174374237373918,1.3018079190497502,12.68608680143963,3.890003204345703,-4.3207501320899695,-2.54150123596191,-10.81102229305747,5.72801982113365,-6.6762617645096896,1.59325929258587,-7.289997100830085,89.33820143565396,68.05603894432826,4.134760528547778,8,-1.6149978637695384,1.9350013732910085,6.042501449584954,9.04999923706054,14.79999923706054,3,0.3092578640267416,1.5480427625996895,47.099998474121094,2.0211286145646405,48.2400016784668,1.2204691770878136,44.959999084472656,0.3092578640267416
5134,2011-08-12,54.18000030517578,56.7400016784668,50.209999084472656,51.0,1556300.0,0.08100561571856235,-1.7436973375668974,1.6060611315011164,46.811278656141546,26.523617893574695,-4.326119815734657,-0.604293691244365,0.9800277291105317,-2.558982659939403,12.859050964935632,6.620002746582024,-4.056405752537778,1.5890001296997056,-6.599039587739917,9.777039847139328,-2.5050197290201055,5.683019988419517,-11.18679847717285,81.59596404476387,55.45367404689485,4.094019858719812,8,-4.394998550415039,-2.3699989318847656,2.234999656677246,4.989997863769531,10.169998168945327,4,0.20985608494904096,1.0860192559914765,50.11999893188477,1.5480427625996895,47.099998474121094,2.0211286145646405,48.2400016784668,0.20985608494904096
5135,2011-08-15,58.16999816894531,58.47000122070313,54.7400016784668,54.7400016784668,1079400.0,0.0736433710095119,-1.174929072137894,1.0786151450664454,59.333593567788334,29.48427746280784,-8.328120289505442,-4.645827399149368,-3.067838357228595,-6.317200785354736,13.495597188031189,4.290000915527351,-3.749128254378057,5.460498046875003,-2.9875558848118757,13.908551978561881,1.23647108103156,9.684525012718446,-14.626924346923829,97.91809122182818,65.7986019301429,4.22402696584344,8,-7.519996643066406,-6.964996337890625,-1.5599985122680664,1.0,12.110000610351577,0,0.1284167346715006,-1.7436973375668974,54.18000030517578,1.0860192559914765,50.11999893188477,1.5480427625996895,47.099998474121094,0.1284167346715006
5136,2011-08-16,57.41999816894531,57.9900016784668,56.0,57.58000183105469,1205300.0,-0.012893244346024346,3.061214003783544,-0.046648345720917354,59.620804757736806,32.44431536192872,-7.571718352311727,-4.2508089325891945,-2.3311325973529833,-5.363136245009443,12.93873179120125,2.1699981689453125,-3.637829649822187,4.797498130798338,-3.4030684376413873,12.998064699238064,0.6972148465784755,8.897781415018201,-12.98130870300293,91.98471092898922,54.04840681938073,4.100283284219864,8,-6.769996643066406,-6.214996337890625,-0.7474985122680664,1.75,9.010002136230469,1,0.10606061210015105,-1.174929072137894,58.16999816894531,-1.7436973375668974,54.18000030517578,1.0860192559914765,50.11999893188477,0.10606061210015105
5137,2011-08-17,55.91999816894531,57.40999984741211,54.5099983215332,56.2599983215332,2967400.0,-0.026123302818411687,1.1969681863303958,2.1249523173755485,56.26188825278352,35.87785170033569,-6.091506507006294,-3.10617346967139,-0.9253174857808659,-3.66955457046398,12.181155919045846,2.9099998474121094,-3.530474466259875,3.4219982147216825,-4.478734218595598,11.322730648038963,-0.5283680019369612,7.372364431380326,-10.639429997717286,77.55279124338972,34.06054924449491,3.9503662166586415,8,-5.269996643066406,-4.714996337890625,1.2450017929077148,1.1399993896484304,10.270004272460938,2,0.1092632476827351,3.061214003783544,57.41999816894531,-1.174929072137894,58.16999816894531,-1.7436973375668974,54.18000030517578,0.1092632476827351
5138,2011-08-18,53.20000076293945,54.43000030517578,52.040000915527344,54.06000137329102,1353700.0,-0.04864087079881896,1.9875020861645567,2.529412424687833,50.24509692615061,38.90115039124778,-2.807681419071777,-0.7573684384300208,1.7169154120118435,-0.7762137465951184,11.881195874736022,3.8799972534179688,-3.474856924692048,0.9130006790161147,-6.652555500810294,8.478556858842524,-2.869777410897086,4.695778768929316,-7.12806660874292,36.198558174118226,-8.80498979523015,3.7827780899132035,8,-2.549999237060547,-1.9949989318847656,4.129999160766602,1.394998550415039,11.060001373291016,3,0.13157894548145177,1.1969681863303958,55.91999816894531,3.061214003783544,57.41999816894531,-1.174929072137894,58.16999816894531,0.13157894548145177
5139,2011-08-19,54.36999893188477,55.08000183105469,51.9000015258789,52.290000915527344,1597900.0,0.021992446469293547,-1.223778928709091,-2.418600628093883,52.91510224636623,44.428800919208584,-3.1206924407931353,-2.2888704778194935,0.5130603531182629,-1.7919283587683381,11.541494628654233,3.1800003051757884,-3.373053227563858,2.237998962402351,-5.000402637547374,9.476400562352076,-1.3812018375725117,5.857199762377213,-7.5541807536978425,37.59509163983231,-9.836115050546937,3.619200799974861,8,-3.1049976348877024,-3.1649971008300852,3.0475006103515554,-0.43000030517578836,8.720001220703118,4,0.19404082112044319,1.9875020861645567,53.20000076293945,1.1969681863303958,55.91999816894531,3.061214003783544,57.41999816894531,0.19404082112044319
5140,2011-08-22,53.40999984741211,55.77000045776367,52.91999816894531,55.15999984741211,1125300.0,-0.017656779535261014,-1.087911197310432,-0.8413469562171343,51.85432776317015,47.828729799883476,-0.9342555027105561,-1.5866389174651516,1.4657123005150439,-0.7009819835624427,11.887835109487826,2.8500022888183594,-2.7205229270866624,1.3899999618530288,-5.686718613743828,8.466718537449886,-2.1483593259453997,4.928359249651457,-5.894930686674208,24.79471730212598,-25.050384449637157,3.5383592877984285,8,-1.489999771118157,-2.204998016357422,3.947500228881836,0.529998779296875,7.680000305175781,0,0.20483053094858006,-1.223778928709091,54.36999893188477,1.9875020861645567,53.20000076293945,1.1969681863303958,55.91999816894531,0.20483053094858006
5141,2011-08-23,57.5,57.52000045776367,53.06999969482422,53.77999877929688,1158000.0,0.07657742303450066,1.3670203376005161,-2.1257149832589244,58.224466842828356,51.956309133452464,-3.9924370352165894,-5.653012173177068,-2.5633056141809334,-4.63907372316595,12.28500202577104,4.450000762939453,-1.7632308337059968,5.281000137329102,-2.1863762392669344,12.748376513925137,1.5473119490310836,9.01468832562712,-9.327634915664184,99.64411990098075,47.38126067969884,3.733688188298017,8,-4.709999084472656,-6.2949981689453125,-0.3000001907348633,-3.5600013732910156,2.4399986267089773,1,0.22226084833559812,-1.087911197310432,53.40999984741211,-1.223778928709091,54.36999893188477,1.9875020861645567,53.20000076293945,0.22226084833559812
5142,2011-08-24,56.79999923706055,57.4900016784668,55.33000183105469,57.4900016784668,756100.0,-0.012173926311990435,5.260846970367094,-0.185484466393759,65.06303425848378,55.592177030161025,-1.980011568681725,-4.876166383266771,-1.8446610257498293,-3.7948022960365293,12.291449616342023,2.1699981689453125,-0.2583796747092677,4.373499488830568,-3.369841161732076,12.116840139393211,0.501829163549246,8.24516981411189,-8.009775984542692,87.18858794406107,27.802119001070338,3.8716703252813214,8,-2.4599990844726562,-5.594997406005859,0.40000057220458984,-2.8600006103515625,1.4000015258789062,2,0.16954227460326976,1.3670203376005161,57.5,-1.087911197310432,53.40999984741211,-1.223778928709091,54.36999893188477,0.16954227460326976
5143,2011-08-25,56.290000915527344,57.90999984741211,55.63000106811523,57.0,734600.0,-0.008978843809568926,-1.246305566830521,1.0289805395842548,65.93812879489562,57.71738260113371,-0.5618416161620914,-4.298286446916066,-1.4115045378662785,-3.1447487083519263,13.132306143493727,2.279998779296882,0.8439614079839544,3.6805011749267607,-4.253731644869468,11.61473399472299,-0.2866152349713573,7.647617584824879,-6.9189909849183735,73.04493536910859,8.87152162258441,3.967116409898115,8,-1.1049995422363281,-5.084999084472656,0.7874994277954102,-1.8100013732910156,-0.8600006103515625,3,0.17587495762765282,5.260846970367094,56.79999923706055,1.3670203376005161,57.5,-1.087911197310432,53.40999984741211,0.17587495762765282
5144,2011-08-26,55.81000137329102,56.15999984741211,52.22999954223633,53.59000015258789,1413500.0,-0.008527261226316973,1.6917827188879888,-3.126766314567874,69.12231705554305,58.80501854421756,0.1941007523614715,-3.796340717572569,-0.9800471140294533,-2.5375595717334107,13.68531375292435,4.060001373291016,2.125870830328907,3.063001632690437,-4.9983992324298825,11.124402497810756,-0.9676987998697228,7.093702065250596,-5.893051965276406,63.028197864575695,-6.434060227966562,4.030700432560158,8,-0.8649997711181712,-5.1599998474121165,0.9649991989135671,0.029998779296867895,1.7399978637695241,4,0.15140656790923068,-1.246305566830521,56.290000915527344,5.260846970367094,56.79999923706055,1.3670203376005161,57.5,0.15140656790923068
5145,2011-08-29,58.61999893188477,58.81000137329102,56.1500015258789,56.36999893188477,971900.0,0.05034935476526492,1.0228098166628097,1.013512956216919,68.60214968492508,59.8029457583496,-2.8444786686971,-6.468583885300738,-3.7198927956478016,-5.183895042976886,14.522123223396887,3.0,3.161147160964113,5.574999237060553,-2.9027467969155154,14.05274527103662,1.3361262200725221,9.813872254048583,-8.189866415108845,97.11242570618259,24.684619805152224,4.238873016988034,8,-3.264997482299812,-7.799997329711921,-1.8449983596801829,-2.6049995422363352,0.5600013732910085,0,0.07625386049387628,1.6917827188879888,55.81000137329102,-1.246305566830521,56.290000915527344,5.260846970367094,56.79999923706055,0.07625386049387628
5146,2011-08-30,59.459999084472656,59.56000137329102,57.56000137329102,57.95000076293945,1150200.0,0.01432958321210398,1.3391773206593198,0.6711103651258681,72.39131288102065,61.59510405037594,-3.760086399978718,-7.109161858270603,-4.452421055999537,-5.831811980866,15.180476635268386,2.0,3.6111230250149973,6.056999397277835,-2.8805235873104635,14.994522381866133,1.5882379049836857,10.525760889571984,-8.359477059175518,98.63571263523167,22.84731173954357,4.468761492294147,8,-3.7299976348876953,-8.264997482299805,-2.6849985122680664,-3.4449996948242188,5.270004272460952,1,0.02741340553671301,1.0228098166628097,58.61999893188477,1.6917827188879888,55.81000137329102,-1.246305566830521,56.290000915527344,0.02741340553671301
5147,2011-08-31,59.02999877929688,63.45000076293945,58.47000122070313,59.5,1767700.0,-0.0072317576824192376,-5.264164795301481,-0.3112594325441991,67.81288117434761,63.54708007795339,-3.1765919044390785,-6.453195959874314,-3.910959728181645,-5.195908427751299,15.075583066477616,4.979999542236321,3.3846620721541,5.273499107360848,-3.9774852440647734,14.52448345878647,0.6480069316480339,9.898991283073663,-7.083528819200353,60.60604721248344,-12.912029536450838,4.625492175712811,8,-1.3549976348877024,-5.889997482299812,-2.609998703002937,-3.0149993896484446,3.9900016784667898,2,0.015415887959178587,1.3391773206593198,59.459999084472656,1.0228098166628097,58.61999893188477,1.6917827188879888,55.81000137329102,0.015415887959178587
5148,2011-09-01,59.459999084472656,60.13999938964844,58.25,59.43999862670898,750900.0,0.007284436965405927,1.739127430139955,-0.042554054931513714,62.34799191240967,64.595178929736,-2.9337428380642763,-6.280577222815808,-4.216401449132142,-5.434734919086168,14.795255878310481,1.8899993896484375,3.2051234750253528,5.116499519348146,-4.010759756712062,14.243758795408354,0.5528698813180384,9.680129157378254,-6.133105428034973,64.4384915831876,-7.724927890991125,4.563629638030105,9,-1.6199989318847656,-6.319997787475586,-3.3199987411499023,-3.1299991607666016,6.540000915527344,3,-0.021190688545809966,-5.264164795301481,59.02999877929688,1.3391773206593198,59.459999084472656,1.0228098166628097,58.61999893188477,-0.021190688545809966
5149,2011-09-02,64.77999877929689,68.59999847412111,58.38000106811523,58.38999938964844,4892700.0,0.08947191013686862,-2.1887687149401653,319.49265687572165,64.55306714541615,66.00614997220777,-7.399980770213503,-10.735707788585927,-9.361317886205065,-10.513759227486212,14.25125511034791,10.21999740600588,3.3681100015888603,9.537999343872087,0.004363880099404582,19.071634807644777,4.771181611985746,14.304817075758429,-10.238332270078992,69.31726400653008,0.3946329857928532,4.766817731886344,9,-4.364999771118171,-9.064998626708991,-8.639998435974135,-8.449998855590835,-0.43000030517578125,4,-0.1443346503598466,1.739127430139955,59.459999084472656,-5.264164795301481,59.02999877929688,1.3391773206593198,59.459999084472656,-0.1443346503598466
5150,2011-09-06,68.55000305175781,68.95999908447266,62.54999923706055,63.0099983215332,2054600.0,0.05819704142485693,1.0157242380348301,0.8669804787773845,71.62846236095554,67.49548280755523,-9.830285358057282,-13.331295392440481,-12.897215613117318,-14.04859725512739,13.329017130840615,6.409999847412109,4.076293821825452,12.128503417968751,2.125477673956482,22.131529161981014,7.12699054596262,17.130016289974883,-12.040170067453467,96.40354285060337,29.142395275500746,5.001512872006132,9,-7.95500373840332,-12.65500259399414,-12.612503051757812,-12.220003128051758,-5.5500030517578125,1,-0.1604668610502008,-2.1887687149401653,64.77999877929689,1.739127430139955,59.459999084472656,-5.264164795301481,59.02999877929688,-0.1604668610502008
5151,2011-09-07,71.2699966430664,71.5,67.01999664306639,68.25,2038200.0,0.03967897111915364,1.5747120892901463,0.5451252824009711,78.47867264902027,68.98610929539262,-11.612802361709697,-15.00688634078422,-15.35214983640688,-16.516817207919345,13.050094868136398,4.480003356933608,4.74830590635235,13.696997261047365,2.4363586850993073,24.957635836995422,8.066677973073332,19.327316549021397,-12.889995574951179,98.26412560804835,30.97032370471439,5.6303192879740305,9,-9.404996871948242,-14.104995727539062,-15.299997329711914,-14.939996719360352,-6.169998168945298,2,-0.16963654984354226,1.0157242380348301,68.55000305175781,-2.1887687149401653,64.77999877929689,1.739127430139955,59.459999084472656,-0.16963654984354226
5152,2011-09-08,72.19000244140625,74.83999633789062,70.34999847412111,70.6500015258789,2065200.0,0.01290873918442026,-3.196245922387251,0.5099346448159217,87.7534858979806,71.41003786240206,-11.30946853434142,-14.704755359152024,-16.05670603457132,-17.19311067192414,13.160342787309476,4.489997863769517,5.647434857054286,13.362502861022946,1.4434157724075192,25.28158994963838,7.402959316715226,19.322046405330667,-11.448401565551762,84.02655526552506,12.270683562384889,5.959543544307717,9,-8.655004501342773,-13.355003356933594,-16.360002517700195,-15.935003280639648,-8.240001678466797,3,-0.1033383963454999,1.5747120892901463,71.2699966430664,1.0157242380348301,68.55000305175781,-2.1887687149401653,64.77999877929689,-0.1033383963454999
5153,2011-09-09,65.62000274658203,69.5,64.06999969482422,68.66999816894531,2172000.0,-0.09100982785194978,1.3057330618499423,-1.9805153306151568,68.41244532839426,71.3311632260522,-3.661918382702339,-7.287635681704472,-9.360244787814693,-10.45999636456304,13.462410079973042,8.120002746582031,5.882749791434527,6.01750297546387,-5.527485015958661,17.5624909668864,0.2450089797525976,11.789996971175135,-2.058722778320316,43.98544203570477,-30.765870244054035,5.772493995711266,9,-0.12500381469726562,-6.785003662109375,-11.920002937316895,-11.060003280639648,-0.9900054931640625,4,-0.03962209966462993,-3.196245922387251,72.19000244140625,1.5747120892901463,71.2699966430664,1.0157242380348301,68.55000305175781,-0.03962209966462993
5154,2011-09-12,65.55000305175781,66.66000366210939,63.02999877929688,63.4000015258789,1273600.0,-0.0010667432473989713,-1.512108004509005,-0.7049195910638417,70.46527860215912,71.53817755018932,-2.3076810953241633,-6.6638056147930484,-9.196806471215211,-10.212061017289841,14.18395258607531,3.630004882812507,5.993571005367123,5.379003143310548,-6.161474803301516,16.91948108992262,-0.39123582999548034,11.149242116616584,9.289993286132812,24.410126300962613,-54.31977827050268,5.770238973306035,9,0.6499958038330078,-6.715003967285156,-12.3200044631958,-11.235004425048828,-5.060001373291016,0,0.0068649416825636855,1.3057330618499423,65.62000274658203,-3.196245922387251,72.19000244140625,1.5747120892901463,71.2699966430664,0.0068649416825636855
5155,2011-09-13,65.63999938964844,66.98999786376953,64.26999664306639,65.87999725341797,1421800.0,0.001372941780331649,1.2113839292637127,-0.11162683415837156,65.86126392862741,70.81261655547895,-1.4496123088034096,-6.498663906405248,-9.223919387511387,-10.1519698418697,14.524372700148005,2.720001220703139,6.170518655938473,5.095499420166014,-6.653931919481295,16.844930759813323,-0.7792162496576367,10.970215089989665,8.963796997070318,22.09992506266307,-51.754429076955596,5.8747156698236545,9,0.904998779296875,-6.805000305175781,-13.957499504089355,-12.795000076293945,-5.540000915527344,1,-0.019652664953113463,-1.512108004509005,65.55000305175781,1.3057330618499423,65.62000274658203,-3.196245922387251,72.19000244140625,-0.019652664953113463
5156,2011-09-14,63.5099983215332,66.44000244140625,63.25,66.44000244140625,1269800.0,-0.032449742351020494,1.1774730074744526,12.208459166481228,62.38464376439842,70.2094790654846,1.469869123246255,-4.09918965201814,-7.118965018576844,-7.883701445517005,14.788047202265187,3.19000244140625,6.303680318507688,2.6609983444213867,-9.06311682771927,14.385113516562043,-3.2010592416489487,8.523055930491715,10.86232211303711,4.064349207989813,-65.29003638072982,5.86205758607033,9,3.0349998474121094,-4.059999465942383,-12.617497444152832,-11.454998016357422,-2.6899986267089844,2,-0.008030205243451993,1.2113839292637127,65.63999938964844,-1.512108004509005,65.55000305175781,1.3057330618499423,65.62000274658203,-0.008030205243451993
5157,2011-09-15,62.02999877929688,64.26000213623047,61.0,64.26000213623047,1681600.0,-0.023303410192888063,1.923764330752572,0.7610922257099795,60.22807976334195,69.97393327114374,3.82210622041827,-2.253512906063243,-5.676245920630045,-6.274393379060896,15.352304223741042,3.2600021362304688,6.263499974515852,0.8754987716674876,-10.624100833981196,12.37509837731617,-4.874301031156854,6.625298574491829,12.115475222167966,12.117632697610379,-54.42481619778762,5.74979980282434,9,4.579999923706048,-1.9250011444091868,-11.137497901916511,-9.9749984741211,0.1399993896484304,3,0.04949217725680288,1.1774730074744526,63.5099983215332,1.2113839292637127,65.63999938964844,-1.512108004509005,65.55000305175781,0.04949217725680288
5158,2011-09-16,60.20000076293945,62.959999084472656,59.97000122070313,62.4900016784668,1360800.0,-0.029501822543453127,-1.1745439009233016,1.026904694294388,57.463447775996165,69.18619778565264,6.445975585491269,0.13470260014618418,-3.941990489697126,-4.360820501592698,16.341804104027247,2.989997863769524,6.016665680502143,-1.3044992446899428,-12.194676066539486,9.585677577159593,-6.749587655614718,4.140589166234825,13.419654278466794,3.2763483222387286,-61.07880930004204,5.445088410924769,9,7.204998016357422,0.7749977111816406,-9.920000076293945,-8.145000457763672,0.529998779296875,4,0.062292358014530036,1.923764330752572,62.02999877929688,1.1774730074744526,63.5099983215332,1.2113839292637127,65.63999938964844,0.062292358014530036
5159,2011-09-19,64.91999816894531,65.62999725341797,59.68000030517578,60.0,1895400.0,0.0784052715313519,-1.1402876118338,-2.148469957188786,60.057471369365665,67.90053211992043,1.9533401019141223,-3.9572820087406626,-8.670363137856995,-9.207018269260686,17.633032040872088,5.9499969482421875,6.160464844519041,2.887998199462892,-7.560171281591849,13.336167680517633,-2.336086541064475,8.112082939990266,7.880677643218746,71.6826212562726,10.997181004419268,5.224084740527371,9,2.3400001525878906,-2.395000457763672,-14.639997482299805,-12.864997863769531,-7.829998016357422,0,-0.004467050580818865,-1.1745439009233016,60.20000076293945,1.923764330752572,62.02999877929688,1.1774730074744526,63.5099983215332,-0.004467050580818865
5160,2011-09-20,64.34999847412111,65.02999877929689,62.7599983215332,64.27999877929689,1146100.0,-0.008780032515417813,2.1748251375158256,0.014227585543842673,57.8743963133188,65.61116808262025,2.084079106771142,-2.662151647090397,-8.048479998853722,-8.728854785649105,18.7917672301595,2.270000457763686,6.534836327202129,1.7709985733032383,-7.892608888802513,11.434606035408983,-3.060805157749641,6.602802304356111,7.4010232974838885,69.0827913191966,12.652617570239386,4.831803731052873,9,2.909999847412095,-0.9799995422363423,-13.552496910095229,-12.294998168945327,-6.6800003051757955,1,-0.05998441161123946,-1.1402876118338,64.91999816894531,-1.1745439009233016,60.20000076293945,1.923764330752572,62.02999877929688,-0.05998441161123946
5161,2011-09-21,70.27999877929689,79.9000015258789,63.79999923706055,65.20999908447266,4927700.0,0.09215229907986067,-3.081116231755689,72.42888283378767,65.3898788084617,63.126322850451494,-4.471328574879223,-7.99555135844696,-13.843402471248346,-14.500466775617191,20.246186864321825,16.10000228881836,6.611297951980525,7.061998939514176,-2.873826127879667,16.99782400690802,2.094086405817251,12.0299114732111,-10.599998474121108,52.42333251329303,-3.3349230682038353,4.967912533696921,9,-0.48999786376954546,-4.379997253417983,-19.352497100830092,-18.224998474121108,-13.849998474121108,2,-0.14484918158784355,2.1748251375158256,64.34999847412111,-1.1402876118338,64.91999816894531,-1.1745439009233016,60.20000076293945,-0.14484918158784355
5162,2011-09-22,66.43000030517578,70.0,65.87000274658203,67.76999664306639,2219900.0,-0.05478085573409608,-2.3577330074805545,-0.2642990963606095,58.71904220447353,62.04927805890475,-1.7034463438261298,-3.570149503897923,-9.882225190602036,-10.55549180798991,21.779205142764187,4.409996032714858,6.026303855980494,2.7305004119873075,-6.821708625786911,12.28270944976152,-2.045604106899802,7.506604930874417,-6.345599975585941,33.382787302152686,-20.3985261846231,4.776104518887107,9,3.3600006103515625,-0.529998779296875,-15.502498626708984,-14.375,-10.770000457763672,3,-0.08444980557849657,-3.081116231755689,70.27999877929689,2.1748251375158256,64.34999847412111,-1.1402876118338,64.91999816894531,-0.08444980557849657
5163,2011-09-23,66.19000244140625,66.58000183105469,65.27999877929689,66.01999664306639,598500.0,-0.003612793356420174,1.7368353423975158,-0.1268703454872697,52.020642010749356,59.99987399319255,-1.5355730061215809,-2.688268884480209,-9.517037961215337,-10.179434244149085,23.220453939065816,1.3000030517577983,4.911929975522412,1.9955024719238281,-6.946577110335596,10.937582054183252,-2.475537319205884,6.46654226305354,-5.709290087890629,32.19585431856908,-18.809772966800892,4.47103979112971,9,3.5999984741210938,-0.29000091552734375,-15.262500762939453,-14.135002136230469,-10.890003204345703,4,-0.06073431219495107,-2.3577330074805545,66.43000030517578,-3.081116231755689,70.27999877929689,2.1748251375158256,64.34999847412111,-0.06073431219495107
5164,2011-09-26,64.26000213623047,67.77999877929689,63.13000106811523,66.97000122070311,928800.0,-0.02915848668965204,1.1478078235757374,-15.940627384103058,43.509829803265426,57.51638131259677,0.21478402085698178,-0.09776983102449321,-7.463963097057054,-8.073557949303165,25.19903474543499,4.649997711181662,3.3606393051339154,-0.35699787139893147,-8.382589669785503,7.668593926987647,-4.369793770592224,3.6557980277943543,-3.3909039992675787,8.751479196438845,-35.00335984963741,4.012795899193288,9,5.529998779296875,1.6399993896484375,-13.332500457763672,-12.205001831054688,-9.300003051757812,0,-0.054933122885843955,1.7368353423975158,66.19000244140625,-2.3577330074805545,66.43000030517578,-3.081116231755689,70.27999877929689,-0.054933122885843955
5165,2011-09-27,63.09000015258789,65.61000061035156,63.0099983215332,65.48999786376953,641500.0,-0.018207313176899498,-1.0312506984915564,0.8856083106938293,37.01587701414527,54.69762945145754,1.1007889238261441,1.501253909049467,-6.18871448282659,-6.717529149195769,26.961668124449474,2.6000022888183594,2.677312607061765,-1.750499916076663,-9.308232084312351,5.807232252159025,-5.529366000194514,2.028366168041181,-1.8402839478466788,0.4736638003366599,-34.88304412837947,3.7788660841178445,9,6.700000762939453,2.9750003814697266,-11.854998588562012,-11.03499984741211,-7.380001068115234,1,-0.09510223467250833,1.1478078235757374,64.26000213623047,1.7368353423975158,66.19000244140625,-2.3577330074805545,66.43000030517578,-0.09510223467250833
5166,2011-09-28,61.09000015258789,64.48999786376953,61.02000045776367,63.95000076293945,784200.0,-0.031700744890836074,-1.3133316040039062,1.1916680574430378,32.9650006691529,51.668398440992085,3.041229870560514,3.825780503881873,-4.212857504016156,-4.592338542274057,28.439014187041973,3.4699974060058594,1.852972751395697,-3.8319999694824247,-11.177608931486787,3.513608992521938,-7.504804450484613,-0.15919548848024334,18.810001373291016,0.7795066636137759,-27.246759263097346,3.6728044810021823,9,8.700000762939453,4.975000381469727,-9.527499198913574,-9.03499984741211,-6.209999084472663,2,-0.05598300826813307,-1.0312506984915564,63.09000015258789,1.1478078235757374,64.26000213623047,1.7368353423975158,66.19000244140625,-0.05598300826813307
5167,2011-09-29,59.93999862670898,62.599998474121094,57.75,62.31000137329102,647000.0,-0.01882470982168094,2.2881379602857277,0.8286721121680863,39.5434356639745,49.67728598410079,4.317632670566702,5.320223079745155,-3.076681453504513,-3.3511438633086,28.78124827690545,4.849998474121094,1.1939266013211594,-5.027501487731946,-12.229308518984574,2.174305543520674,-8.62840500335826,-1.4265979721056326,19.58240287780763,21.834485476004197,-4.000667531038509,3.6009035156263107,9,8.885002136230476,6.12500190734864,-7.942497253417962,-7.884998321533196,-3.5200004577636648,3,-0.0585585318977494,-1.3133316040039062,61.09000015258789,-1.0312506984915564,63.09000015258789,1.1478078235757374,64.26000213623047,-0.0585585318977494
5168,2011-09-30,58.20000076293945,59.72000122070313,57.43000030517578,58.72000122070313,897600.0,-0.029028994054634327,-1.2233003775807128,0.21940922157732085,37.25285338259759,47.143439541126554,6.419136475875462,7.3371653386781475,-1.339097447655405,-1.5345738712466854,29.189938620351253,2.509998321533196,0.7021811589927509,-6.7044994354248075,-14.127801531379944,0.7188026605303293,-10.416150483402376,-2.992848387447239,20.451504681396486,7.439619046214963,-17.80844352115247,3.711651047977569,9,10.46500015258789,7.864999771118164,-5.427499771118164,-6.145000457763672,-3.6100006103515625,4,-0.04364262684245124,2.2881379602857277,59.93999862670898,-1.3133316040039062,61.09000015258789,-1.0312506984915564,63.09000015258789,-0.04364262684245124
5169,2011-10-03,55.43000030517578,58.9000015258789,55.36000061035156,57.36999893188477,930500.0,-0.047594508959655335,-2.4038502803254898,3.7307633055789524,33.79879266202721,44.468372468760826,8.606477529875761,9.87717979140622,1.3946397418975423,1.3008201654268134,27.917731929837725,3.5400009155273366,0.2867566694838928,-9.006999969482422,-17.55568704117863,-0.45831289778620743,-13.281343505330526,-4.732656433634318,21.948214830810542,0.6829238519435976,-23.932146412443025,4.274343535848106,10,12.200000762939453,10.635000228881836,-2.2349987030029297,-3.375,-0.5999984741210938,0,-0.002345319635567389,-1.2233003775807128,58.20000076293945,2.2881379602857277,59.93999862670898,-1.3133316040039062,61.09000015258789,-0.002345319635567389
5170,2011-10-04,57.54999923706055,57.6500015258789,54.02999877929688,55.0,1289500.0,0.03824641746730806,1.6327256182228562,-1.3144335268867477,40.53968170158306,41.70723945688542,6.057467719930649,7.2632236114700675,-0.6790625488593918,-0.7497352338648753,26.42147148696473,3.620002746582017,0.13226106759404388,-6.337000846862793,-15.18179387752879,2.507792183803204,-10.759397362195784,-1.9146043315297945,18.066758736875002,33.65201496995283,6.171493660053262,4.422396515332997,10,4.465000152587891,9.415000915527344,-4.752497673034668,-5.494998931884766,-3.489997863769524,1,-0.04500434729667213,-2.4038502803254898,55.43000030517578,-1.2233003775807128,58.20000076293945,2.2881379602857277,59.93999862670898,-0.04500434729667213
5171,2011-10-05,59.18000030517578,59.97999954223633,55.540000915527344,56.790000915527344,2832900.0,0.0283232161550675,1.2255644129665357,0.9372549430263574,45.497631874049624,40.2381938646161,3.0031632520496885,4.933998256626438,-2.1742048781996957,-2.3056978659246,24.63658843526354,4.439998626708984,-0.4753492619828208,-4.102499961853027,-12.461964009015531,4.256964085309477,-8.28223198543428,0.07723206172822472,14.278081749295907,60.09336883628135,29.40261815272742,4.17973202358125,10,1.724998474121108,7.784999847412109,-6.092498779296875,-7.125,-5.720001220703125,2,-0.05863469420089962,1.6327256182228562,57.54999923706055,-2.4038502803254898,55.43000030517578,-1.2233003775807128,58.20000076293945,-0.05863469420089962
5172,2011-10-06,64.73000335693361,64.83000183105469,58.4000015258789,59.11999893188477,1244500.0,0.09378173408479062,1.2134247109596161,2.3472827856554606,56.40373583657437,40.72520428970777,-3.1439654905578465,-1.2685860287258635,-7.494030218846731,-7.751352278763065,22.61285403044022,6.430000305175788,-0.8511070098521998,1.8205030441284293,-5.461806116567516,9.102812204824374,-1.8206515362195432,5.461657624476402,6.785270370020598,99.07408846421757,62.234003770086964,3.6411545803479717,10,-3.8250045776367188,2.2349967956542827,-11.267501831054702,-12.675003051757827,-11.800003051757827,3,-0.1521705820792807,1.2255644129665357,59.18000030517578,1.6327256182228562,57.54999923706055,-2.4038502803254898,55.43000030517578,-0.1521705820792807
5173,2011-10-07,63.02000045776367,64.88999938964844,62.6500015258789,64.70999908447266,757300.0,-0.026417469650675818,1.1853645828487496,-0.30124728942513673,47.06428082297957,41.12014329189823,-2.1578350221106177,0.24943248548277097,-5.568329452700482,-5.950994438837959,22.318573149026516,2.2399978637695384,-2.1678052062965065,0.24050025939941122,-6.930046414691091,7.411046933489914,-3.34477307764584,3.8257735964446624,6.746745774424795,82.78085794855005,48.268290905779224,3.5852733370452508,10,-3.200000762939453,3.9449996948242188,-7.612499237060547,-9.879999160766602,-9.029998779296875,4,-0.10472869312721944,1.2134247109596161,64.73000335693361,1.2255644129665357,59.18000030517578,1.6327256182228562,57.54999923706055,-0.10472869312721944
5174,2011-10-10,66.0,66.47000122070311,63.09000015258789,63.86999893188477,819500.0,0.047286568082993474,1.2019525760360357,-1.2603566857702606,52.37273701916935,42.82646107023424,-5.436796864800925,-2.8407738122028263,-8.307418366073335,-8.856243525390212,22.35951044378358,3.450000762939439,-2.937966523812655,3.197999954223633,-4.011866402289826,10.407866310737084,-0.4069332240330965,6.802933132480362,2.1930714868993135,96.22185588052038,63.3524026183987,3.6049331782567267,10,-5.75,0.9650001525878906,-10.50999927520752,-12.85999870300293,-13.060001373291023,0,-0.1728787855668501,1.1853645828487496,63.02000045776367,1.2134247109596161,64.73000335693361,1.2255644129665357,59.18000030517578,-0.1728787855668501
5175,2011-10-11,64.34999847412111,66.38999938964844,64.12999725341797,65.69999694824219,459900.0,-0.0250000231193771,-1.5251407601259914,-0.6338017826984715,40.27550141552894,43.63873893094269,-4.011076165407637,-1.3622124822324793,-6.417817100300439,-7.127553634020572,22.348679426341434,2.2600021362304688,-3.4350506657762807,1.6124984741211108,-5.513054873395703,8.738051821637924,-1.950278199637296,5.175275147879518,2.426765742017963,80.60381804767104,48.1337666167619,3.5627766737584072,10,-4.099998474121108,2.6150016784667827,-6.2849988937378,-8.63499832153321,-13.609996795654311,1,-0.14794089928214949,1.2019525760360357,66.0,1.1853645828487496,63.02000045776367,1.2134247109596161,64.73000335693361,-0.14794089928214949
5176,2011-10-12,63.0,65.48000335693361,62.4000015258789,65.18000030517578,805100.0,-0.020978997764297125,1.2158235473309458,1.6148168660672575,43.87281237580771,44.11978078781304,-2.639191084603695,-0.05521156151763762,-4.827360287631834,-5.738970102831864,22.451096031570987,3.080001831054709,-3.500454995321647,0.2879999160766573,-6.829559136136822,7.405558968290137,-3.2707796100300754,3.846779442183397,3.470001220703111,57.001222404895046,23.628499229820186,3.558779526106738,10,-2.75,3.9650001525878906,-4.755000114440918,-7.104999542236328,-11.869998931884773,2,-0.14190474010649168,-1.5251407601259914,64.34999847412111,1.2019525760360357,66.0,1.1853645828487496,63.02000045776367,-0.14190474010649168
5177,2011-10-13,65.09999847412111,65.98000335693361,63.06000137329102,63.72999954223633,862900.0,0.03333330911303345,-1.1549867752238665,-0.6284397890367781,48.17419808306712,45.33326353230966,-4.39215134228256,-2.016824344274312,-6.64657962932516,-7.763670040314338,23.170150367354694,2.980003356933608,-3.1937825792831873,2.2344984054565558,-4.95320290660284,9.422199717515952,-1.3593522505731386,5.828349061486257,-11.069999694824226,66.33899633151754,31.461753923045713,3.5938506560296997,10,-4.849998474121108,1.8650016784667827,-5.584998130798354,-7.934997558593764,-15.289997100830085,3,-0.17880183813330874,1.2158235473309458,63.0,-1.5251407601259914,64.34999847412111,1.2019525760360357,66.0,-0.17880183813330874
5178,2011-10-14,63.95000076293945,65.44999694824219,63.27000045776367,65.0,494200.0,-0.017665095823908628,1.2359017095772713,-0.7664233983131706,49.46680196789539,47.074153455183904,-2.6158226783359453,-0.602364899627446,-5.086688085534419,-6.570322936029427,24.184196032994382,2.1799964904785156,-2.5656472918300537,0.8970006942749009,-6.192912354351122,7.986913742900924,-2.6479558300381143,4.441957218587909,-9.681001892089839,38.08352219366691,-0.09438654012164704,3.5449565243130103,10,-3.700000762939453,3.0149993896484375,-2.7650022506713867,-5.115001678466797,-8.950000762939453,4,-0.17232213176375788,-1.1549867752238665,65.09999847412111,1.2158235473309458,63.0,-1.5251407601259914,64.34999847412111,-0.17232213176375788
5179,2011-10-17,64.62999725341797,64.66000366210939,62.83000183105469,64.0,961400.0,0.010633252265300763,4.304275715659756,-0.5999978201714072,52.69418685744604,48.424654028057574,-2.0713879777783575,-1.375736209169645,-5.311101498605126,-7.222854081571661,24.69065880881003,1.8300018310547017,-2.1382588198452623,1.5914972305297823,-5.483509209695455,8.666503670755027,-1.9460059895828437,5.129000450642401,-10.126778292846673,55.889647154655066,12.407767612199379,3.5375032201126215,10,-3.6249961853027415,2.335002899169922,-2.464998245239258,-5.7949981689453125,-7.899997711181641,0,-0.16462936758655788,1.2359017095772713,63.95000076293945,-1.1549867752238665,65.09999847412111,1.2158235473309458,63.0,-0.16462936758655788
5180,2011-10-18,60.4900016784668,62.0,59.27000045776367,60.15999984741211,4916700.0,-0.06405687375659341,-1.5876765426920545,0.5238147138964577,49.023439779800526,48.816410462029886,2.8267691650245297,2.593205874693524,-0.694596592574797,-3.084776738978796,24.888631007457622,5.359996795654297,-1.5381573548692842,-2.3554985046386747,-9.490209629608458,4.7792126203311085,-5.922854067123566,1.211857057846217,-5.757247029968255,18.181828518346034,-29.433361997662427,3.5673555624848903,10,1.9449996948242045,6.474998474121094,2.0274972915649414,-1.6550025939941406,-5.400001525878906,1,-0.12481406583338661,4.304275715659756,64.62999725341797,1.2359017095772713,63.95000076293945,-1.1549867752238665,65.09999847412111,-0.12481406583338661
5181,2011-10-19,60.099998474121094,61.849998474121094,59.38000106811523,60.5,1677400.0,-0.0064473994631171205,-1.684785132602445,-1.2121191103712952,50.267022484435316,48.13455342290332,3.7559794743032526,2.2993330271884957,0.07146819687040562,-2.692911557303205,23.01310138126567,2.4699974060058665,-0.4993672445512374,-2.236501693725586,-8.542369945161866,4.069366557710694,-5.389435819443733,0.9164324319925541,-5.142298851453852,12.369562708536193,-36.91604099077068,3.152934125718141,10,2.7700023651122976,6.865001678466797,2.5900001525878906,-1.2649993896484375,-6.319999694824212,2,-0.15574038324950523,-1.5876765426920545,60.4900016784668,4.304275715659756,64.62999725341797,1.2359017095772713,63.95000076293945,-0.15574038324950523
5182,2011-10-20,60.81999969482422,61.31999969482422,59.70000076293945,60.13999938964844,1064100.0,0.011980053893231979,-1.0769249579404514,-1.6999942779759294,54.52660514203815,48.96370056946539,2.7077677859339033,1.1989668508478246,-0.21960005305462005,-3.4347876358052787,21.036215803556562,1.6199989318847656,0.20639394482464724,-1.2360004425048814,-7.26833966564125,4.796338780631487,-4.252170054073062,1.7801691690632993,-5.6418539974716495,25.080908046608467,-28.279402166885678,3.0161696115681824,10,2.0500011444091726,6.145000457763672,2.1774988174438477,-1.9850006103515625,-3.4599990844726562,3,-0.15932256947271262,-1.684785132602445,60.099998474121094,-1.5876765426920545,60.4900016784668,4.304275715659756,64.62999725341797,-0.15932256947271262
5183,2011-10-21,62.16999816894531,62.81000137329102,60.22000122070313,61.52000045776367,1782800.0,0.02219662086312013,1.6839322527023812,0.9558785580450807,62.2456371473934,50.060689472601396,1.3684207039276686,-0.4929140771447109,-1.2134933239838048,-4.765980877351041,19.227271463723714,2.5900001525878906,0.6826362063209075,0.31499824523925923,-5.396731185415149,6.02672767589366,-2.540866470087934,3.1708629605664598,-6.775815318401122,53.803265067514296,-5.9634227527868475,2.8558647153272005,10,0.6600017547607422,4.795001983642578,1.1875,-3.3349990844726562,-6.379997253417969,4,-0.19880966961051416,-1.0769249579404514,60.81999969482422,-1.684785132602445,60.099998474121094,-1.5876765426920545,60.4900016784668,-0.19880966961051416
5184,2011-10-24,60.72999954223633,63.68000030517578,60.61999893188477,63.22000122070313,1208800.0,-0.02316227552067518,-1.2583011805842037,-3.83078530221313,55.923995415540524,51.79941102815824,2.215207724437022,0.7052231307733408,0.4423337099988771,-3.333083170224114,17.940273221914364,3.0600013732910085,0.2581244943465464,-0.948500251770021,-6.564677008494101,4.667676504954059,-3.7565886301320575,1.8595881265920227,-5.124100281564353,33.106556348962634,-28.725702249865947,2.808088378362042,10,1.8950023651123118,6.2350006103515625,3.4599990844726562,-1.8950004577636719,-1.3100013732910156,0,-0.09435204323114221,1.6839322527023812,62.16999816894531,-1.0769249579404514,60.81999969482422,-1.684785132602445,60.099998474121094,-0.09435204323114221
5185,2011-10-25,57.09000015258789,60.72000122070313,56.06000137329102,60.65999984741211,1341700.0,-0.05993741836136357,1.5257435036472107,1.433733850742789,46.377815356189,52.07774469264505,5.271422293248193,4.081953949836546,4.131685073887468,0.2948632900336321,16.243798663413077,4.669998168945305,0.24878905039376065,-4.288499641418454,-10.219397189010692,1.642397906173791,-7.25394841521458,-1.3230508676223351,-1.27661880999068,13.517046242447496,-46.53023240003341,2.965448773796122,10,3.9300022125244283,9.875,7.802497863769531,1.7449989318847656,3.1199989318847656,1,-0.006305843569615832,-1.2583011805842037,60.72999954223633,1.6839322527023812,62.16999816894531,-1.0769249579404514,60.81999969482422,-0.006305843569615832
5186,2011-10-26,57.66999816894531,60.59000015258789,56.45000076293945,60.59000015258789,975900.0,0.01015936266959594,1.8356140939904189,0.817927796429785,35.21773815829913,50.638138034337494,4.308989983094477,3.4072946358458154,3.6329746310176034,-0.26695283894062527,14.965103352654982,4.1399993896484375,-0.22323043378315788,-3.537501525878909,-9.696256932473844,2.6212538807160186,-6.6168792291763765,-0.4581238225814417,-1.6532843860613724,21.12856983375019,-32.578315172357996,3.079377703297465,10,3.085000991821289,9.295001983642578,7.645000457763672,1.1650009155273438,0.6100006103515696,2,-0.04473726544605172,1.5257435036472107,57.09000015258789,-1.2583011805842037,60.72999954223633,1.6839322527023812,62.16999816894531,-0.04473726544605172
5187,2011-10-27,56.43000030517578,60.4900016784668,54.65999984741211,59.4900016784668,1531500.0,-0.021501610943994387,1.3043479244207654,1.0479449638845089,35.92480886170566,49.13347213364975,4.682197733509064,4.607055570287869,4.989884040083197,0.9529053134508558,14.54931086571679,5.8300018310546875,-0.1730704666749716,-4.60199947357178,-11.10334687725917,1.899347930115617,-7.852673175415475,-1.351325771728085,9.550003051757827,19.623063946079977,-29.150111952523705,3.2506737018436973,10,3.230001449584968,5.584999084472656,11.415000915527344,4.935001373291016,-1.3699989318847585,3,-0.04696086322076165,1.8356140939904189,57.66999816894531,1.5257435036472107,57.09000015258789,-1.2583011805842037,60.72999954223633,-0.04696086322076165
5188,2011-10-28,55.65999984741211,56.599998474121094,54.7599983215332,56.38999938964844,789900.0,-0.013645232209808178,2.200006634269318,0.23856183484362864,25.613190512409588,46.12447253975681,4.640605386504831,5.456780728105073,5.957946095115872,1.7228332116583402,14.184686167266221,1.8400001525878906,-0.2215411492095427,-5.244999885559082,-12.070436758493983,1.5804369873758262,-8.65771832202654,-1.8322814490916315,10.093603439331062,11.086473938471727,-30.375898175533713,3.4127184364674528,10,3.510000228881836,5.24499893188478,12.185001373291016,5.7050018310546875,-1.220001220703132,4,0.03054259374056567,1.3043479244207654,56.43000030517578,1.8356140939904189,57.66999816894531,1.5257435036472107,57.09000015258789,0.03054259374056567
5189,2011-10-31,55.29999923706055,55.81999969482422,54.54999923706055,54.54999923706055,638400.0,-0.006467851443379025,-2.3866678873697915,-1.0273979045279962,27.272711596592885,43.707724963844846,3.9537448038849448,6.120335395645341,6.4781903566154995,2.0964745829535616,14.292342034240098,1.2700004577636719,-0.623094584567184,-5.598500442504886,-12.446102592415002,1.249101707405238,-9.022301517459951,-2.1746993675498274,10.231731980896,12.155587664126202,-23.34954780552244,3.4238010749550614,10,3.815000534057617,5.604999542236342,12.545001983642578,6.06500244140625,-2.1100006103515696,0,0.008860789967939375,2.200006634269318,55.65999984741211,1.3043479244207654,56.43000030517578,1.8356140939904189,57.66999816894531,0.008860789967939375
5190,2011-11-01,54.959999084472656,55.97999954223633,52.88999938964844,54.27999877929688,921300.0,-0.006148284941747906,1.2720579160542584,0.9066670735676988,28.730140853257595,41.314738115936215,3.8295375098594917,6.594451334675973,7.008735580568896,2.467277780935788,14.847281851343805,3.0900001525878906,-1.0522955768377855,-5.80900058746338,-13.01197937596831,1.3939782010415556,-9.410489981715841,-2.2075111932109124,10.132462854248047,26.8831102561346,-5.6590714651629455,3.601489394252468,11,3.325000762939453,4.720001220703118,12.885002136230469,6.405002593994141,-3.5699996948242188,1,0.08114991191353016,-2.3866678873697915,55.29999923706055,2.200006634269318,55.65999984741211,1.3043479244207654,56.43000030517578,0.08114991191353016
5191,2011-11-02,55.709999084472656,56.36000061035156,53.2599983215332,55.95000076293945,838200.0,0.013646288436927723,4.849053344513501,-0.35294348640734585,23.24784637909987,37.83932047560974,2.672355356085667,5.87223071433327,6.330071241846504,1.763133429376154,14.957292988696965,3.1000022888183594,-1.6926582008563287,-4.885500526428224,-12.409641516939033,2.6386404640825845,-8.647571021683632,-1.1234300311728163,8.650315101303704,37.10524796779593,8.47304171625921,3.762070495255406,11,2.575000762939453,3.970001220703118,12.217501640319824,5.655002593994141,-2.329998016357429,2,0.08077544559239147,1.2720579160542584,54.959999084472656,-2.3866678873697915,55.29999923706055,2.200006634269318,55.65999984741211,0.08077544559239147
5192,2011-11-03,54.88000106811523,56.099998474121094,53.70000076293945,55.72999954223633,473200.0,-0.014898546580460525,2.0188719986180685,3.5416355400143344,23.679611259276044,33.554206488041146,2.87331488157956,6.246727896087513,7.245797626183396,2.617062392568613,14.27576116430673,2.3999977111816406,-1.962559365769458,-5.222998428344731,-12.895670218896946,2.4496733622074913,-9.059334323620838,-1.3866625330686233,8.792094229893458,53.6388724944834,25.11980853370938,3.83633589527611,11,3.404998779296882,4.799999237060547,13.047499656677253,6.48500061035157,-1.8400001525878835,3,0.0619533098580245,4.849053344513501,55.709999084472656,1.2720579160542584,54.959999084472656,-2.3866678873697915,55.29999923706055,0.0619533098580245
5193,2011-11-04,56.41999816894531,57.63999938964844,54.34000015258789,54.61000061035156,1062800.0,0.028061171116208428,-1.80851181258299,-2.1294127150819757,27.307893286255165,30.37463958478721,0.48266221647012486,4.413189411552672,5.827632613079828,1.065645838732408,13.371805599180798,3.299999237060547,-2.2440055689258287,-3.353001213073732,-11.065050453824796,4.359048027677339,-7.209025833449267,0.5030234073018036,6.605171374561756,74.31576377467105,47.22406038920683,3.8560246203755346,11,0.38500213623046875,3.2600021362304616,11.025002479553223,4.945003509521484,-4.789997100830085,4,-0.024104871318532894,2.0188719986180685,54.88000106811523,4.849053344513501,55.709999084472656,1.2720579160542584,54.959999084472656,-0.024104871318532894
5194,2011-11-07,54.59000015258789,56.5,53.70000076293945,56.209999084472656,442800.0,-0.03243527252300926,1.545452969133908,-0.8950282414432642,31.305434617067533,28.699930613773716,1.5087718626841635,5.633376286895995,7.776184081426244,2.891030959581826,12.238014095542312,2.799999237060547,-2.816002047974173,-4.612499237060547,-12.068872435818008,2.8438739616969215,-8.340685836439278,-0.8843126376818162,7.827059181687659,35.78948974609375,7.258007358585861,3.7281865993787338,11,2.1499996185302734,5.0900001525878835,12.77500057220459,6.775001525878906,-2.8199996948242188,0,-0.0027477839432064055,-1.80851181258299,56.41999816894531,2.0188719986180685,54.88000106811523,4.849053344513501,55.709999084472656,-0.0027477839432064055
5195,2011-11-08,54.83000183105469,55.15999984741211,53.75,54.86000061035156,425200.0,0.004396440333320317,3.476209506509234,0.018517777207404284,33.14139430084339,28.46922574072308,1.0219444606343728,4.894537078090465,7.569380531199712,2.6908764663651965,11.042951090207174,1.4099998474121094,-3.804426021609146,-3.8964977264404297,-11.182802144528978,3.3898066916481113,-7.539649935484704,-0.25334551739615563,7.015433906543237,35.844820243321884,5.051308255913689,3.6431522090442714,11,1.8599987030029297,4.849998474121087,12.017498970031738,6.534999847412109,-2.8800010681152344,1,-0.0299106903078169,1.545452969133908,54.59000015258789,-1.80851181258299,56.41999816894531,2.0188719986180685,54.88000106811523,-0.0299106903078169
5196,2011-11-09,54.06000137329102,55.790000915527344,53.81000137329102,54.02999877929688,432100.0,-0.014043414773835527,-7.4255764688694335,-1.0001271617497456,28.443867590012232,27.638010043868253,1.3700951882790093,5.228502502562499,8.337236259456041,3.5095845431683657,10.160870062498493,1.979999542236321,-4.556702163812886,-4.219498252868647,-11.498824752163294,3.059828246426001,-7.859161502515967,-0.5798350032213264,7.248108183429935,9.137074513456675,-21.45458825233869,3.639663249647322,11,1.2049980163574148,5.619998931884751,10.429998397827141,7.305000305175774,-1.0600013732910227,2,-0.04938960258631686,3.476209506509234,54.83000183105469,1.545452969133908,54.59000015258789,-1.80851181258299,56.41999816894531,-0.04938960258631686
5197,2011-11-10,53.459999084472656,54.68000030517578,52.66999816894531,54.45000076293945,1203700.0,-0.011098821190833386,1.772415280879958,-32.997202797202796,20.830531288198117,27.10660346340031,1.6813052649880689,5.1771902812698585,8.941939835983767,4.158653042969263,9.26899318665019,2.0100021362304688,-4.769419675845846,-4.237500572204588,-11.068231819066455,2.5932306746572777,-7.652866195635518,-0.8221349487736589,7.343023862223951,15.895386750339254,-11.274364169791644,3.4153656234309326,11,1.6949996948242188,6.110000610351555,10.475000381469734,7.905002593994141,-0.2599983215332031,3,-0.0014964088613436122,-7.4255764688694335,54.06000137329102,3.476209506509234,54.83000183105469,1.545452969133908,54.59000015258789,-0.0014964088613436122
5198,2011-11-11,52.93000030517578,54.5,52.849998474121094,54.38999938964844,705700.0,-0.009913931694226497,-1.037035467205433,1.4747440496603383,22.182584782506396,26.5410338173907,1.9929042362940805,5.100787687756139,9.456715885326517,4.738008337710198,8.328918176192154,1.6500015258789062,-4.752979889457826,-4.216499328613281,-10.692251412078,2.2592527548514383,-7.454375370345645,-0.9786232868809179,7.222380659300725,6.788564280108206,-18.819316513341654,3.2378760417323607,11,2.2249984741210938,6.63999938964843,11.004999160766609,8.435001373291016,2.099998474121101,4,0.002078228031689777,1.772415280879958,53.459999084472656,-7.4255764688694335,54.06000137329102,3.476209506509234,54.83000183105469,0.002078228031689777
5199,2011-11-14,53.9900016784668,55.06000137329102,53.18000030517578,53.22999954223633,588700.0,0.020026475858292425,-3.3720924043221543,-0.5205497347999896,36.45104947571232,27.398912553219002,0.8130375081481276,3.3758765589553263,8.221989500526618,3.7271625344072845,7.388993854315048,2.1300010681152415,-4.661801315621624,-2.624498176574704,-8.196859509138129,2.9478631559887205,-5.41067884285642,0.1616824897070117,5.563788662367216,42.3077675482033,14.543800722908497,2.7861806662817137,11,1.1649971008300781,5.579998016357415,9.402498245239258,7.375,0.4299964904785156,0,-0.04371180842716704,-1.037035467205433,52.93000030517578,1.772415280879958,53.459999084472656,-7.4255764688694335,54.06000137329102,-0.04371180842716704
5200,2011-11-15,52.93999862670898,54.20000076293945,52.34000015258789,54.02000045776367,573800.0,-0.019448101854321664,1.5833298012122239,-1.4210510465291466,30.14273886298959,28.16501171809564,1.7280983021238754,4.038296399146802,8.95992686206187,4.826462659971433,7.4607555090088065,1.8600006103515625,-4.30840972266887,-3.297001075744639,-8.786235879817177,2.192233728327899,-6.041618477780908,-0.5523836737083698,6.0630883403739375,17.391256273516845,-10.748885687976415,2.744617402036268,11,2.050001144409187,6.425001144409187,10.667501449584968,8.42500305175782,1.020000457763679,1,-0.022100457107964933,-3.3720924043221543,53.9900016784668,-1.037035467205433,52.93000030517578,1.772415280879958,53.459999084472656,-0.022100457107964933
5201,2011-11-16,50.7400016784668,52.849998474121094,50.52999877929688,52.81999969482422,945500.0,-0.04155642246526714,1.1682284972735488,1.9259208239731997,27.894331394961128,28.633313955393987,3.5190246238306813,5.798398657457035,10.728172906030721,7.06074983376471,7.738447898466284,2.409999847412095,-4.0607853532367315,-5.028998184204099,-10.723673809229446,0.6656774408212485,-7.876335996716769,-2.1816603716914287,7.596776607166618,4.635822934148774,-23.566228596965995,2.8473378125126723,11,3.3449974060058594,7.514999389648452,12.867498397827148,10.625,4.829998016357422,2,0.02384704462842291,1.5833298012122239,52.93999862670898,-3.3720924043221543,53.9900016784668,-1.037035467205433,52.93000030517578,0.02384704462842291
5202,2011-11-17,51.13000106811523,52.2599983215332,50.45000076293945,50.45000076293945,815600.0,0.007686231311536229,-4.323519842026725,-0.3269235354207783,31.86549417899697,29.139714054587518,2.8397806952014193,4.89626097987064,9.872393596396016,6.675083681132527,8.039793766137107,1.80999755859375,-3.8442601371640563,-4.154498863220219,-9.686267907280666,1.3772701808402275,-6.920383385250439,-1.3886143411899994,6.269963676757804,14.750546966281544,-14.971408100985467,2.765884522030222,11,2.3449993133544993,7.085000991821303,12.477499008178718,10.23500061035157,4.6599998474121165,3,0.03657341859613039,1.1682284972735488,50.7400016784668,1.5833298012122239,52.93999862670898,-3.3720924043221543,53.9900016784668,0.03657341859613039
5203,2011-11-18,49.81000137329102,52.2400016784668,49.58000183105469,51.5,1603300.0,-0.025816539551127837,-1.474421096895188,-2.4852909827329084,29.591081377579684,28.949230361311095,3.49062474300883,5.526130414289533,10.91347461829033,7.983322240779096,8.101833247001904,2.6599998474121094,-3.640445712096586,-4.856498718261712,-9.88847644052423,0.17547900400080607,-7.372487579392974,-2.3405098571304492,6.616968414111305,4.197072289215459,-26.600713878436117,2.5159888611312593,11,2.874999999999993,7.704998016357415,13.797498703002923,11.555000305175774,5.539997100830071,4,0.06805860863650182,-4.323519842026725,51.13000106811523,1.1682284972735488,50.7400016784668,1.5833298012122239,52.93999862670898,0.06805860863650182
5204,2011-11-21,55.0,57.0,51.09000015258789,52.61999893188477,4301200.0,0.1041959141461084,-1.1727946100557969,-1.4082858000600438,50.10929214626596,30.834552344135822,-1.8272546093729432,-0.12137894909776037,5.501371501955617,2.7943781774028764,7.457215279182619,7.189998626708977,-3.2709246874983435,0.619999885559082,-3.534321919886125,4.774321691004289,-1.4571610171635214,2.6971607882816855,-5.4199981689453125,73.04581545086442,40.02808198046725,2.0771609027226026,11,-1.7099990844726562,2.1200027465820384,8.607500076293945,6.365001678466797,1.2999992370605469,0,0.0005454323508524705,-1.474421096895188,49.81000137329102,-4.323519842026725,51.13000106811523,1.1682284972735488,50.7400016784668,0.0005454323508524705
5205,2011-11-22,56.72999954223633,56.86000061035156,54.66999816894531,55.0,1287600.0,0.03145453713156954,1.2010056223606247,0.7268902377452927,52.64523009377471,33.52359262233165,-3.6424376480076077,-1.9813147238774391,3.561889607645014,1.0588979182864762,7.8396383233223705,2.19000244140625,-3.0245723620027505,2.367999458312987,-1.7397408087309572,6.475739725356931,0.3141293247910113,4.421869591834962,-7.149997711181641,96.36117891654345,61.222477631775774,2.053870133521972,11,-3.4399986267089844,-0.09999847412109375,7.255001068115234,4.635002136230469,-1.2999992370605469,1,-0.04071922072855272,-1.1727946100557969,55.0,-1.474421096895188,49.81000137329102,-4.323519842026725,51.13000106811523,-0.04071922072855272
5206,2011-11-23,55.09000015258789,56.63999938964844,54.86999893188477,56.13999938964844,859800.0,-0.028908856035287478,-1.3758368642711891,-0.6069361357767983,50.52264590032949,36.82271646812403,-2.057316855366601,-0.5739388861528383,5.037697443096498,2.651890135844944,8.24272798396317,1.8600006103515554,-2.8227134126287865,0.8569999694824233,-2.9654704706867605,4.679470409651607,-1.0542352506021686,2.768235189567015,-5.361598358154296,74.2587558120166,39.74752359643196,1.9112352200845915,11,-1.7999992370605469,1.5400009155273438,9.610000610351562,6.275001525878906,1.3400001525878906,2,-0.020511908966879044,1.2010056223606247,56.72999954223633,-1.1727946100557969,55.0,-1.474421096895188,49.81000137329102,-0.020511908966879044
5207,2011-11-25,53.77999877929688,56.1500015258789,53.5,55.0,331100.0,-0.023779295147260404,-1.9775318463147347,1.1619067687310787,43.35347606114272,39.17503772130584,-0.779078369827289,0.5558504324715869,6.212611766084159,3.909503902918381,8.26948496859607,2.650001525878899,-2.7098684710445227,-0.32050132751464133,-4.003488004383293,3.36248534935401,-2.161994665948967,1.5209920109196844,-3.9061650207519563,56.603746424363166,26.006909891366682,1.8414933384343264,11,-0.48999786376953836,2.8500022888183523,11.137501716613762,7.585002899169915,4.050003051757805,4,0.0332837663844725,-1.3758368642711891,55.09000015258789,1.2010056223606247,56.72999954223633,-1.1727946100557969,55.0,0.0332837663844725
5208,2011-11-28,57.36000061035156,57.54999923706055,54.43999862670898,55.0,968500.0,0.06656753276894523,1.2700752080682354,-1.9344247942567088,56.40906962182961,41.392595515318874,-4.095260929028058,-3.046454792716972,2.5953329481052094,0.27935731811997755,8.25933200229457,3.7700004577636648,-2.3542800569470543,3.1745004653930664,-0.7317337032527576,7.08073463403889,1.2213833810701544,5.127617549715978,-7.343643526977537,97.0588443709587,64.34623335435755,1.953117084322911,11,-3.7950000762939453,-0.7299995422363281,7.557499885559082,4.620000839233398,3.5799980163574148,0,-0.027370984625493255,-1.9775318463147347,53.77999877929688,-1.3758368642711891,55.09000015258789,1.2010056223606247,56.72999954223633,-0.027370984625493255
5209,2011-11-29,55.790000915527344,58.52999877929688,55.58000183105469,57.31999969482422,963100.0,-0.027370984625493255,-2.025642630775859,-0.6483043998318947,52.09241277747181,43.83144817248356,-2.506684674562777,-1.5155670934236554,3.956880647700892,1.8066585523824017,8.31245796644071,2.9499969482421946,-1.849250273609485,1.580000686645505,-2.361651918160362,5.521653291451372,-0.3908256157574286,3.5508269890484385,-5.472298146005855,45.526868216207625,12.66475010085476,1.9708263024029342,11,-1.7350006103515625,0.8400001525878906,9.107499122619629,6.844999313354492,10.0,1,-0.007886761681048626,1.2700752080682354,57.36000061035156,-1.9775318463147347,53.77999877929688,-1.3758368642711891,55.09000015258789,-0.007886761681048626
5210,2011-11-30,59.41999816894531,59.709999084472656,56.65999984741211,56.65999984741211,981500.0,0.06506537361263387,-1.210145718759891,-1.80392191084073,60.38759099642704,47.44181035042423,-5.722624202769985,-5.053390366421311,0.17469006089879002,-1.8121507501903906,8.083272866332205,3.9199981689453125,-1.239540354122603,4.986997985839842,0.4127917991763752,9.56120417250331,2.6998948925081123,7.274101079171572,-8.609557638837302,95.3300972901517,57.0104035660451,2.2871030933317322,11,-4.774997711181641,-4.269996643066406,5.375002861022949,4.085002899169922,6.0600051879882955,2,-0.052507556850033166,-2.025642630775859,55.790000915527344,1.2700752080682354,57.36000061035156,-1.9775318463147347,53.77999877929688,-0.052507556850033166
5211,2011-12-01,60.209999084472656,60.2599983215332,58.68999862670898,59.099998474121094,761700.0,0.013295202623217595,1.5950427813893193,0.40217437876373324,62.985764822646665,50.89961819971863,-5.61892843029068,-5.785608061580227,-0.9526330871506445,-2.5797097872618195,8.024126109279155,1.5699996948242259,-0.9468299491294019,5.551998901367185,0.3181724709380518,10.785825331796318,2.9350856861526182,8.168912116581751,-8.687593870015476,99.26036613202581,55.70392595393071,2.6169132152145664,12,-5.289999008178711,-5.124998092651367,3.7825021743774485,4.845001220703125,14.230003356933594,3,-0.07938878677926386,-1.210145718759891,59.41999816894531,-2.025642630775859,55.790000915527344,1.2700752080682354,57.36000061035156,-0.07938878677926386
5212,2011-12-02,58.27999877929688,60.38000106811523,58.20000076293945,60.349998474121094,666100.0,-0.03205448155659407,1.0469439509427545,-1.8648635645061453,59.76633551175442,54.252424214626934,-2.869835285456716,-3.7817188967215145,0.7347793066710508,-0.6293210016567414,7.889545818768749,2.180000305175774,-0.48990199467729667,3.4519987106323313,-2.0273030305020754,8.931300451766738,0.712347840065128,6.191649581199535,-5.883834254132097,64.64644064487646,15.760028707888807,2.7396508705672047,12,-2.5449981689453196,-3.24499702453614,5.580000877380364,7.620002746582024,19.08000183105468,4,-0.03174328265048432,1.5950427813893193,60.209999084472656,-1.210145718759891,59.41999816894531,-2.025642630775859,55.790000915527344,-0.03174328265048432
5213,2011-12-05,55.06000137329102,56.06000137329102,53.31000137329102,54.0,2057100.0,-0.055250471404431734,-1.2540996293175415,-0.5120780336062031,51.81049045783347,54.441446249245544,1.3110633856651788,-0.7049777055725244,3.677507545111581,2.5997329739345147,8.23081387075364,4.969997406005859,0.15911025292898273,0.3000011444091868,-5.129643373357382,5.729645662175756,-2.414821114474101,3.014823403292475,5.3199996948242045,24.752476315962753,-23.934766471801048,2.714822258883285,12,1.7849998474121023,-0.07999992370606179,5.777499198913567,10.840000152587884,23.200000762939446,0,0.05030876114557015,1.0469439509427545,58.27999877929688,1.5950427813893193,60.209999084472656,-1.210145718759891,59.41999816894531,0.05030876114557015
5214,2011-12-06,54.43999862670898,55.6500015258789,54.02000045776367,55.6500015258789,1249800.0,-0.011260492755505114,1.694210186163074,-1.141510690135414,52.57554988241508,54.433704003538914,2.0598962610615175,-0.10201948290746543,4.069539146008005,3.234060868075396,8.404204653629824,1.6300010681152273,0.7442754108078233,-0.3125015258789148,-5.7435489973166725,5.118545945558843,-3.028025261597797,2.4030222098399676,5.94000244140625,15.982988715617644,-35.148475759784695,2.715523735718879,12,2.4050025939941477,0.5400028228759837,5.59750080108644,11.460002899169929,24.479999542236335,1,0.11939750484877876,-1.2540996293175415,55.06000137329102,1.0469439509427545,58.27999877929688,1.5950427813893193,60.209999084472656,0.11939750484877876
5215,2011-12-07,53.18999862670898,54.13999938964844,51.849998474121094,54.06000137329102,1340500.0,-0.022961058624765163,3.4466089893632783,0.7190088116143184,54.34859266505574,54.858809199619614,3.0786973778821576,1.073874000752106,5.110061051568401,4.487909671728396,8.807345190113915,2.5900001525878835,1.5158638501916428,-1.480501365661631,-6.955963143995859,3.9949604126725973,-4.218232254828742,1.2572295235054796,7.048602447509765,15.709258441859802,-39.59738320729043,2.737730889167114,12,2.925001144409187,1.7900028228759837,6.820000648498549,12.710002899169929,24.799999237060554,2,0.2368866819727904,1.694210186163074,54.43999862670898,-1.2540996293175415,55.06000137329102,1.0469439509427545,58.27999877929688,0.2368866819727904
5216,2011-12-08,51.38999938964844,53.72000122070313,50.88000106811523,52.79999923706055,1140700.0,-0.033840934076593165,-1.3374520611168739,1.620684363298317,50.43948333159021,55.64614334078045,4.803831222514262,2.8075307952209627,6.739822903467186,6.227680249051851,9.545139781658998,2.840000152587905,1.5453172832433282,-3.147000503540042,-8.812050661155602,2.5180496540755186,-5.979525582347819,-0.3144754247322652,8.513057580566397,5.368403384560107,-52.79349634266826,2.8325250788077803,12,4.24000167846679,3.5900020599365234,7.592500686645508,14.510002136230469,27.529998779296875,3,0.27417793606985996,3.4466089893632783,53.18999862670898,1.694210186163074,54.43999862670898,-1.2540996293175415,55.06000137329102,0.27417793606985996
5217,2011-12-09,53.38000106811523,54.06000137329102,51.47000122070313,51.709999084472656,994100.0,0.038723520181003224,-1.4093050323894916,-1.1843986981329575,55.90082594185819,55.58967182078363,3.0744323411140257,0.8550683734848832,4.636271565560342,4.200385581820335,9.912239768697432,2.6700019836425852,1.423371789068213,-1.1529989242553782,-6.821362907564115,4.515365059053359,-3.9871809159097467,1.6811830673989903,5.981672547973631,48.262545419196776,-16.03462715480996,2.83418199165437,12,2.25,1.6000003814697337,5.602499008178718,12.68499946594239,26.38000106811524,4,0.3945298042691594,-1.3374520611168739,51.38999938964844,3.4466089893632783,53.18999862670898,1.694210186163074,54.43999862670898,0.3945298042691594
5218,2011-12-12,53.040000915527344,53.290000915527344,51.95000076293945,52.81999969482422,979000.0,-0.006369429482663946,2.7222163353537066,0.1317371014274266,46.141734317465094,54.92848532522732,3.0588701736090087,1.2687832111127335,4.912523993075865,4.51654455959077,10.299178295190858,1.4300003051757741,1.4582912164383828,-1.4984991073608427,-7.160523980684317,4.163525765962632,-4.32951154402258,1.3325133293008946,5.812772347683094,45.283011323332104,-17.16777571930534,2.8310124366617355,12,2.5900001525878835,1.9400005340576172,5.942499160766602,13.024999618530273,25.290000915527344,0,0.45852185661830536,-1.4093050323894916,53.38000106811523,-1.3374520611168739,51.38999938964844,3.4466089893632783,53.18999862670898,0.45852185661830536
5219,2011-12-13,51.63000106811523,53.77999877929688,51.099998474121094,53.27000045776367,1004400.0,-0.026583707071531015,1.015040828794405,-7.45450131779723,39.832539669502424,52.64459073334681,4.265254683064342,2.6276324536352504,6.33037651020372,5.893463705378828,11.011410616245561,2.6800003051757884,1.741889602976272,-2.790498924255381,-8.597174438490327,3.0161765899795654,-5.693836681372858,0.11283883286209573,6.744405863389495,23.006146814433553,-33.70297851489738,2.9033377571174737,12,4.0,3.3500003814697337,6.612499237060554,14.43499946594239,26.920001983642585,1,0.5157854061049196,2.7222163353537066,53.040000915527344,-1.4093050323894916,53.38000106811523,-1.3374520611168739,51.38999938964844,0.5157854061049196
5220,2011-12-14,51.77000045776367,52.09000015258789,50.27000045776367,51.34000015258789,836000.0,0.0027115899041672,2.401869558707138,-0.26219540561411886,42.96013690200015,50.41952096438608,3.2698439268336514,2.5249404878713335,6.1316741421527325,5.749922067712816,11.558055912291037,1.8199996948242188,1.417247885234552,-2.5919996261596694,-8.4844185059288,3.300419253609462,-5.538209066044232,0.3542098137248928,6.15474212193768,39.577826851033514,-14.29541418331035,2.9462094398845653,12,3.5550003051757812,3.210000991821289,6.439999580383301,14.295000076293945,27.640003204345703,2,0.5244349521173337,1.015040828794405,51.63000106811523,2.7222163353537066,53.040000915527344,-1.4093050323894916,53.38000106811523,0.5244349521173337
5221,2011-12-15,51.95000076293945,52.83000183105469,51.33000183105469,52.04999923706055,761900.0,0.0034769229975695204,-1.2388120886378646,-0.23255442593282588,45.92428072568622,48.88151487704517,2.0058852796386546,2.57211169661295,5.841304303773612,5.601400289744888,11.434602747061156,1.5,1.3022410433398974,-2.472499275207518,-8.231675287098348,3.2866767366833116,-5.352087281152933,0.40708873073789675,5.362362447006888,44.32717412528703,-8.820605892010079,2.8795880059454153,12,1.2150001525878906,3.030000686645508,6.234999656677246,14.114999771118164,30.950000762939453,3,0.5012511399115651,2.401869558707138,51.77000045776367,1.015040828794405,51.63000106811523,2.7222163353537066,53.040000915527344,0.5012511399115651
5222,2011-12-16,53.0,53.72000122070313,50.33000183105469,51.77000045776367,13646100.0,0.02021172707680896,1.5393234989463074,-12.300183108262761,39.056222361634866,47.464373977467545,0.14321483781591127,1.759607205647029,4.511940475215432,4.603196252791548,11.383618477194778,3.3899993896484446,0.6295562661624388,-1.5159999847412138,-7.108412639614066,4.0764126701316385,-4.312206312177636,1.2802063426952088,3.7489741897717295,77.77780192908557,28.93758665579945,2.796206327436425,12,-0.03999900817871094,1.980001449584961,4.472499847412109,13.395000457763672,28.849998474121094,4,0.4890565692253832,-1.2388120886378646,51.95000076293945,2.401869558707138,51.77000045776367,1.015040828794405,51.63000106811523,0.4890565692253832
5223,2011-12-19,53.20000076293945,53.91999816894531,52.45000076293945,53.09000015258789,1329000.0,0.00377359930074439,-1.1151051100499478,0.08943142381302394,43.0188672261145,46.402520348989704,-0.3893139376931316,1.9253101962909511,4.084266192962659,4.456998870023938,11.024331895858596,1.4699974060058594,-0.2543992130586048,-1.4854991912841768,-6.667806194602193,3.696807812033839,-4.076652692943185,1.105654310374831,3.0306555282716303,80.27403130143965,29.73351464810328,2.591153501659007,12,-0.9950008392333984,1.7800006866455078,4.162498474121094,13.084999084472656,32.34000015258789,0,0.4992481389547916,1.5393234989463074,53.0,-1.2388120886378646,51.95000076293945,2.401869558707138,51.77000045776367,0.4992481389547916
5224,2011-12-20,55.02999877929688,56.040000915527344,53.77000045776367,53.81000137329102,1393400.0,0.034398458460779935,-2.492310446114397,11.090823970037453,36.895524210004695,44.4632905206507,-2.3767609599030095,0.10295331620926618,1.9470962692436231,2.6851259267472116,11.766752856422759,2.8400001525878906,-0.9311675350401245,0.3429988861084041,-4.839708739496302,5.525706511713111,-2.248354926693949,2.9343526989107573,-4.75999832153321,82.49563161002041,36.06662354743184,2.5913538128023523,12,-1.8749980926513743,-0.04999732971192117,2.3325004577636648,11.255001068115227,33.84999847412109,1,0.42340548007650725,-1.1151051100499478,53.20000076293945,1.5393234989463074,53.0,-1.2388120886378646,51.95000076293945,0.42340548007650725
5225,2011-12-21,54.41999816894531,55.38999938964844,53.0,55.0099983215332,975900.0,-0.011084874139249634,2.5407338334816822,-0.48360771070775294,32.52866317995196,42.473199392690894,-1.7589040487691392,0.5597181576124086,2.2896961115381913,3.356681467463524,12.639493674250696,2.3899993896484375,-1.1547464563963032,-0.15150165557861328,-5.244692447769786,4.94168913661256,-2.6980970516742033,2.3950937405169768,-4.0345977020263675,71.62866889090499,30.565440268323997,2.546595396095587,12,-1.2649974822998047,0.5600032806396484,2.9425010681152344,11.865001678466797,36.44000244140625,2,0.4434032652463824,-2.492310446114397,55.02999877929688,-1.1151051100499478,53.20000076293945,1.5393234989463074,53.0,0.4434032652463824
5226,2011-12-22,53.959999084472656,54.7400016784668,53.88999938964844,54.4900016784668,427300.0,-0.008452758176224151,-1.5373127530076236,0.89830924902208,35.69536380342029,40.22814804397557,-1.0013113319835512,0.9810170288922109,2.5149571181200443,3.8819337111615795,13.559398490334642,0.8500022888183594,-1.388091964013313,-0.5550006866455064,-5.649043844792885,4.5390424715018725,-3.1020222657191923,1.9920208924281795,-3.4615066085815442,63.572641601451586,24.439460546313292,2.5470215790736876,12,-0.8049983978271484,1.0200023651123047,3.217500686645508,12.160001754760742,38.470001220703125,3,0.4716457562906098,2.5407338334816822,54.41999816894531,-2.492310446114397,55.02999877929688,-1.1151051100499478,53.20000076293945,0.4716457562906098
5227,2011-12-23,55.56999969482422,55.9900016784668,54.0,54.22000122070313,683900.0,0.029836928051669487,-1.2234644253022986,-2.5471544656930707,51.89028264669259,40.86687563611197,-2.534523762966586,-0.5143777709489896,0.616387401857466,2.3526396310045,14.208315588707658,2.0300025939941406,-1.5578959680962896,0.9654998779296875,-4.1370619714746795,6.0680617273340545,-1.585781046772496,3.516780802631871,-4.960677050140383,86.90804454801152,44.057414321990635,2.551280924702183,12,-2.414999008178711,-0.5899982452392578,0.6000003814697337,9.645000457763672,39.440002441406264,4,0.49181216449781995,-1.5373127530076236,53.959999084472656,2.5407338334816822,54.41999816894531,-2.492310446114397,55.02999877929688,0.49181216449781995
5228,2011-12-27,55.790000915527344,56.09000015258789,55.31000137329102,55.349998474121094,446200.0,0.003958992656313054,-2.000014672007332,0.3259281027652365,55.15661678029649,42.56955087064464,-2.5964601028241674,-0.9043992158993177,0.14149737428112275,2.2831442619697455,14.986635677218821,0.7799987792968679,-1.4420490534210373,1.2640010833740263,-3.7066715611060133,6.234673727854066,-1.22133523886599,3.7493374056140425,-5.072064705426641,90.29128730594735,42.222748183594575,2.485336322240019,12,-2.6100006103515625,-0.8099994659423828,0.05500030517578125,9.385000228881836,41.06999969482422,1,0.46710874943435954,-1.2234644253022986,55.56999969482422,-1.5373127530076236,53.959999084472656,2.5407338334816822,54.41999816894531,0.46710874943435954
5229,2011-12-28,55.349998474121094,55.9900016784668,55.11999893188477,55.54999923706055,458100.0,-0.007886761681048626,-1.6363725688524469,-0.4545446663892357,58.794785794542584,44.328956303149354,-1.7581740588051815,-0.5260201408768381,0.29432121375497644,2.887152030345746,15.496273220525413,0.8700027465820241,-1.6820066165171284,0.8459987640380859,-4.104974154150767,5.796971682226939,-1.6294876950563406,3.3214852231325125,-4.417179706320901,76.05172679855559,22.903086847508305,2.4754864590944248,12,-2.1399974822998047,-0.024997711181640625,-0.2499980926513672,9.390003204345703,45.790000915527344,2,0.5454381801929333,-2.000014672007332,55.790000915527344,-1.2234644253022986,55.56999969482422,-1.5373127530076236,53.959999084472656,0.5454381801929333
5230,2011-12-29,56.29999923706055,56.43000030517578,55.11999893188477,55.15999984741211,583300.0,0.01716351922545445,-1.147541086124535,-5.69997520456236,71.47855677005057,47.16832030807872,-2.2328238965912703,-1.8147935122423462,-0.8042752092205276,2.137885078621423,15.57068011534321,1.3100013732910085,-1.526373290900196,1.9519994735717745,-2.5202420404945443,6.424240987638093,-0.2841212834613813,4.18812023060493,-5.160893213868846,94.88184955680443,34.215041571120466,2.2361207570331585,12,-2.9199981689453125,-0.9749984741210938,-1.0949974060058594,8.44000244140625,44.03999710083008,3,0.5786855853971489,-1.6363725688524469,55.349998474121094,-2.000014672007332,55.790000915527344,-1.2234644253022986,55.56999969482422,0.5786855853971489
5231,2011-12-30,55.43000030517578,56.56999969482422,55.41999816894531,56.29999923706055,499000.0,-0.015452911965797567,-1.5842637875092689,-0.7631573663851374,59.94179904947082,49.4889399400605,-0.9133197513222768,-1.3926638887624136,-0.08347222905290153,3.1532244204441042,15.448207240950792,1.1500015258789062,-1.0655070644161455,1.321000480651854,-2.252874152001894,4.894875113305602,-0.46593683567502353,3.1079377969787316,-3.973440625065038,55.64204182808626,-6.321437965601135,1.786937316326875,12,-0.9200000762939453,-0.10499954223632812,-0.4699993133544922,9.310001373291016,47.26999664306642,4,0.6391845590855518,-1.147541086124535,56.29999923706055,-1.6363725688524469,55.349998474121094,-2.000014672007332,55.790000915527344,0.6391845590855518
5232,2012-01-03,56.43000030517578,57.97000122070313,56.2400016784668,56.5099983215332,773900.0,0.01804077204572252,-6.521814487705798,0.09195185583057462,65.45122612771755,51.981424262460834,-1.5372675678895504,-2.675543978513957,-1.247335533270828,2.3240579068530423,15.479975476469827,2.540000915527351,-0.6638312061366491,2.4135004043579116,-0.7815102029848333,5.6085110117006565,0.8159951006865427,4.0110057080292805,-4.564365423887963,45.964923552189454,-17.360478901147992,1.5975053036713722,1,-0.9449996948242188,-1.1049995422363281,-1.4699993133544922,8.310001373291016,47.16999816894531,1,0.6379585292452685,-1.5842637875092689,55.43000030517578,-1.147541086124535,56.29999923706055,-1.6363725688524469,55.349998474121094,0.6379585292452685
5233,2012-01-04,57.83000183105469,57.9900016784668,56.0099983215332,56.47000122070313,1864000.0,0.02480952539974557,1.35714642531142,-17.000429164083645,78.28466753147035,56.58021796484591,-2.471321655256098,-4.065841554363956,-2.841831873973362,1.0565443468021272,15.53822514363527,1.9800033569335938,-0.29492629238307444,3.67500190734863,0.0750400001826037,7.274963814514656,1.8750209537656204,5.4749828609316396,-5.3539303158253375,94.42509775983113,24.925564774540973,1.7999809535830118,1,-2.335000991821289,-2.5050010681152344,-2.8700008392333984,6.909999847412109,44.25,2,0.6429188851453598,-6.521814487705798,56.43000030517578,-1.5842637875092689,55.43000030517578,-1.147541086124535,56.29999923706055,0.6429188851453598
5234,2012-01-05,60.93999862670898,62.20000076293945,57.70000076293945,57.72999954223633,2301200.0,0.053778258640555965,-1.7522964034483965,2.3602923851945006,82.9145655708928,62.17865156383933,-5.201853503524063,-7.0240322932538675,-6.067772549610801,-1.966361605120106,16.16798559171412,4.5,0.2724873187992074,6.459998703002924,1.7494019060598802,11.170595499945968,4.104700304531399,8.81529710147445,-7.802255491891131,82.20336426039061,8.550504610195404,2.3552983984715232,1,-2.894998550415032,-4.704998016357415,-5.8424978256225515,3.8000030517578196,53.71000289916993,3,0.589432274255081,1.35714642531142,57.83000183105469,-6.521814487705798,56.43000030517578,-1.5842637875092689,55.43000030517578,0.589432274255081
5235,2012-01-06,65.79000091552734,66.0,61.7400016784668,61.91999816894531,2495800.0,0.0795865178554942,-1.0141856379659255,1.205608676121417,87.20429690728582,67.90186635315773,-9.241223161837226,-11.469733406113171,-10.862405766591152,-6.76389524934639,16.56348770351,5.060001373291023,0.8907771671653109,10.680000877380373,3.8172072682712184,17.542794486489527,7.248604072825799,14.111397681934946,-11.38354171277247,98.01513187023974,19.799625593761647,3.431396804554577,1,-5.790000915527344,-7.655000686645508,-10.447500228881836,-1.0499992370605469,44.30999755859375,4,0.537315670803981,-1.7522964034483965,60.93999862670898,1.35714642531142,57.83000183105469,-6.521814487705798,56.43000030517578,0.537315670803981
5236,2012-01-09,65.48000335693361,68.41999816894531,65.22000122070311,66.01000213623047,1349800.0,-0.004711925129652572,-5.095214567014816,-0.13695049177031032,84.93841805834056,71.57388139889639,-7.962618702368893,-10.593140641952068,-10.518197674846462,-6.390723633256236,16.90359089118433,3.1999969482422017,1.5373927464452422,9.665503120422379,1.6197477832373153,17.711258457607443,5.642625451829851,13.688380789014907,-9.218577626619513,76.30946939435466,-1.8803799813930482,4.022877668592531,1,-3.710004806518569,-6.135004043579116,-10.582502365112319,-0.7400016784668111,43.15999603271483,0,0.532376163619511,-1.0141856379659255,65.79000091552734,-1.7522964034483965,60.93999862670898,1.35714642531142,57.83000183105469,0.532376163619511
5237,2012-01-10,74.44000244140625,75.83000183105469,72.0,74.3499984741211,4556700.0,0.13683565401839393,1.6689882688202629,-0.1698191973282708,89.89482068127747,75.4336818323387,-15.605501366333385,-18.861520399615358,-19.299189953599665,-15.210854624069484,17.81192604385292,10.34999847412108,2.6124677901644304,17.57250213623047,6.089849652599483,29.055154619861455,11.831175894414976,23.31382837804596,-15.990033672138537,92.98688625871996,14.43853105967385,5.741326241815491,1,-8.965002059936523,-11.39000129699707,-19.437501907348633,-9.700000762939453,31.389999389648438,1,0.3796345188070105,-5.095214567014816,65.48000335693361,-1.0141856379659255,65.79000091552734,-1.7522964034483965,60.93999862670898,0.3796345188070105
5238,2012-01-11,77.36000061035156,77.44000244140625,73.69000244140625,74.0999984741211,2613800.0,0.039226196576816585,1.1929787381181305,36.22064931762313,90.29231787951835,78.93340761955824,-16.923738256977778,-20.939694954106663,-21.97773673642419,-17.92915448083466,18.837216351454213,3.75,3.815672098245223,19.27650032043457,4.75237584310716,33.800624797761984,12.014438081770862,26.538562559098274,-15.434025228726455,99.59472226822575,20.65564154445545,7.262062238663704,1,-11.079999923706055,-13.504999160766602,-21.97499942779541,-12.619998931884766,25.919998168945312,2,0.3391933513022536,1.6689882688202629,74.44000244140625,-5.095214567014816,65.48000335693361,-1.0141856379659255,65.79000091552734,0.3391933513022536
5239,2012-01-12,78.26000213623047,79.97000122070312,77.0,77.01000213623047,2335500.0,0.011633938970761593,-3.677151542093691,0.38343533156250365,92.5714356558664,81.27706082909333,-15.90475228132199,-20.809252187105855,-22.609244904014204,-18.638858083232734,19.766711437757102,2.970001220703125,4.739372790132116,18.845001792907716,2.0992300537782285,35.590773532037204,10.472115923342969,27.217887662472464,-13.231221342649135,90.61986216450072,10.311741620856921,8.372885869564746,1,-10.56500244140625,-13.14000129699707,-22.347500801086426,-18.470001220703125,21.000000000000014,3,0.30437003634832194,1.1929787381181305,77.36000061035156,1.6689882688202629,74.44000244140625,-5.095214567014816,65.48000335693361,0.30437003634832194
5240,2012-01-13,78.91999816894531,79.88999938964844,77.77999877929688,78.33999633789062,1818000.0,0.008433376114224567,-1.48235811544641,0.46400146484375,94.25532231489927,85.08967452525205,-14.54861140408083,-20.375616939094456,-22.976581717365164,-19.087457957474427,20.50875425151084,2.1100006103515625,5.7269063791898205,18.147497940063474,-0.3038145852192571,36.598810465346205,8.921841677422108,27.37315420270484,-10.902973289939624,92.88133524231992,10.024350645747973,9.225656262641367,1,-10.929998397827148,-13.799997329711914,-23.00749683380127,-20.239997863769524,20.669998168945312,4,0.4527370018489585,-3.677151542093691,78.26000213623047,1.1929787381181305,77.36000061035156,1.6689882688202629,74.44000244140625,0.4527370018489585
5241,2012-01-17,77.98999786376953,78.80999755859375,77.41999816894531,77.7699966430664,1745200.0,-0.011784089289826327,-2.0217438176902793,0.37931125200599825,90.73401326993621,87.89887309660969,-11.266758562357808,-18.33477245047203,-21.782873319324885,-18.014628905388918,21.580000416142138,1.5,6.802232022245022,15.915497779846191,-3.5610392060929286,35.39203476578531,6.177229286876624,25.65376627281575,-7.582377716424361,75.1567998284583,-6.8908342700688365,9.738268492969562,1,-9.999998092651367,-12.869997024536133,-22.44249725341797,-19.309997558593743,25.330001831054688,1,0.41171947031515876,-1.48235811544641,78.91999816894531,-3.677151542093691,78.26000213623047,1.1929787381181305,77.36000061035156,0.41171947031515876
5242,2012-01-18,78.91999816894531,79.29000091552734,76.69000244140625,77.9800033569336,1124000.0,0.011924609958321453,2.095235716459053,4.2726799833541405,90.96705765855661,89.30802755517482,-9.69007486792043,-18.154117251533265,-22.406164346661086,-18.783765515313732,22.294716619711295,2.5999984741210938,7.792365312178077,15.549498176574708,-4.81391344064005,35.91290979378947,5.367792367967326,25.731203985182084,-6.599901806928557,83.280202932215,2.181343759181317,10.181705808607378,1,-10.084997177124023,-13.799997329711914,-23.614996910095215,-20.894996643066413,24.300003051757812,2,0.3765839066174461,-2.0217438176902793,77.98999786376953,-1.48235811544641,78.91999816894531,-3.677151542093691,78.26000213623047,0.3765839066174461
5243,2012-01-19,79.76000213623047,80.77999877929688,78.27999877929688,78.52999877929688,1068000.0,0.010643740329123519,-1.8901678022535335,1.3085214314121763,92.63011876327587,90.38753346543962,-7.92563444672993,-17.815709525210067,-22.973020740751792,-19.44824486620312,23.21421927925823,2.5,9.195788227408826,15.061502075195307,-5.962697378055395,36.08570152844601,4.549402348569956,25.573601801820658,-5.909924802476439,75.06118444124428,-6.400320103419418,10.512099726625351,1,-8.500001907348633,-14.235002517700195,-24.45500087738037,-21.73500061035157,26.180000305175767,3,0.3268555541196769,2.095235716459053,78.91999816894531,-2.0217438176902793,77.98999786376953,-1.48235811544641,78.91999816894531,0.3268555541196769
5244,2012-01-20,78.33000183105469,79.80999755859375,77.44000244140625,79.73999786376953,659600.0,-0.017928789705062065,2.0580672471586574,-1.1463351093853702,87.83923912572007,90.45808260082119,-4.21243028972161,-15.336964350059255,-21.221862547955013,-17.841589141994355,25.022936945278552,2.3699951171875,10.574255724663388,12.466501617431646,-8.881610533533063,33.81461376839635,1.7924455419492915,23.140557692914,-3.0939402081920946,40.097820490818606,-38.02753496487685,10.674056075482351,1,-5.3300018310546875,-12.805002212524414,-23.02500057220459,-20.30500030517579,26.839996337890625,4,0.31852414611269064,-1.8901678022535335,79.76000213623047,2.095235716459053,78.91999816894531,-2.0217438176902793,77.98999786376953,0.31852414611269064
5245,2012-01-23,78.55000305175781,79.9800033569336,78.02999877929688,78.66999816894531,590800.0,0.002808645672926602,-2.3620662439820053,0.0851031594439725,90.61841793803144,91.08919369856463,-2.7178945738124014,-14.394531790554154,-21.11926502287728,-17.9267298555217,26.679754651897802,1.9500045776367188,11.844341047529916,11.480002593994143,-9.872451954329222,32.8324571423175,0.803775319832468,22.15622986815582,-2.205153997608363,45.47682825825803,-34.0263559719971,10.676227274161679,1,-2.160003662109375,-13.025003433227539,-23.245001792907715,-20.525001525878913,26.23999786376953,0,0.26365370184424486,2.0580672471586574,78.33000183105469,-1.8901678022535335,79.76000213623047,2.095235716459053,78.91999816894531,0.26365370184424486
5246,2012-01-24,79.41000366210938,80.33000183105469,78.05999755859375,78.37999725341797,452000.0,0.010948447828638574,-1.7185585519733566,-8.583736012207527,90.5720402622982,91.16444031867803,-1.557961277848534,-13.966175026847736,-21.615199103912587,-18.658912373961194,28.444781190411604,2.2700042724609375,12.871957115776254,11.067502975463867,-10.027136671946693,32.16214262287443,0.5201831517585873,21.614822799169147,-2.1781246629304434,66.50375687392275,-16.5295511409865,10.547319823705282,1,-2.1750030517578125,-13.855003356933594,-24.257502555847168,-21.385002136230476,28.14999389648439,1,0.2541240617699425,-2.3620662439820053,78.55000305175781,2.0580672471586574,78.33000183105469,-1.8901678022535335,79.76000213623047,0.2541240617699425
5247,2012-01-25,82.9000015258789,83.13999938964844,79.4000015258789,80.37000274658203,863600.0,0.04394909586731055,1.485052949615488,2.4562942113255066,91.2199982990036,91.26751592084307,-4.159078462569937,-16.13072699662746,-24.673727268656506,-21.992634465159966,31.010716716510917,3.7399978637695312,13.457780446797429,13.191000747680661,-7.960636008202499,34.34263750356383,2.615182369739074,23.76681912562225,-4.958498570676383,95.7895089076575,13.610714585351104,10.575818377941584,1,-2.9850006103515625,-16.165000915527344,-28.827500343322754,-24.875000000000007,25.900001525878892,2,0.2463208418949281,-1.7185585519733566,79.41000366210938,-2.3620662439820053,78.55000305175781,2.0580672471586574,78.33000183105469,0.2463208418949281
5248,2012-01-26,81.8499984741211,83.4000015258789,81.69999694824219,82.95999908447266,741100.0,-0.012665899064308594,-1.4113477479817327,-0.438735630797438,86.8783036318472,90.63494569595204,-2.687845733088551,-13.732335199409249,-23.178473615728805,-20.797740693668665,33.77200080642175,1.7000045776367188,14.242708187325889,10.83799781799317,-9.910216294823513,31.586211930809853,0.4638907615848211,21.21210487440151,-3.7900009155273438,73.99323339166321,-7.844444305716678,10.374107056408342,1,-1.8049964904785156,-13.924997329711914,-27.87999725341797,-23.824996948242195,26.860000610351562,3,0.2610873933411091,1.485052949615488,82.9000015258789,-1.7185585519733566,79.41000366210938,-2.3620662439820053,78.55000305175781,0.2610873933411091
5249,2012-01-27,85.54000091552734,86.1500015258789,81.55000305175781,81.55000305175781,1136000.0,0.04508249859739388,-1.3057648806735287,-3.594590693518455,86.31849618726729,89.75307612621513,-5.851979752590836,-15.857640394966268,-26.405339442977656,-24.404869498285002,36.726600593671485,4.599998474121094,13.983558293079085,13.018500137329099,-7.32079299304668,33.35779326770488,2.848853572141209,23.18814670251699,-6.4120025634765625,92.48767975345413,12.171868450290617,10.169646565187891,1,-4.119998931884766,-15.96500015258789,-31.947500228881836,-27.514999389648445,18.669998168945312,4,0.23848493462169063,-1.4113477479817327,81.8499984741211,1.485052949615488,82.9000015258789,-1.7185585519733566,79.41000366210938,0.23848493462169063
5250,2012-01-30,88.87999725341797,89.08000183105469,85.0,86.75,1481700.0,0.03904601709309019,2.2252897202461908,0.5338341839124856,88.71607040249472,89.52886025205498,-8.527310555885563,-17.530473454946474,-29.199989328210734,-27.70192515299341,40.16101565462287,4.0800018310546875,13.546524608000766,14.72949657440185,-5.35664945031283,34.815642599116536,4.68642356204451,24.77256958675919,-8.347598266601565,98.1850771316257,16.64526394759791,10.043073012357343,1,-5.9949951171875,-17.839996337890625,-34.812496185302734,-30.85499572753907,16.030006408691406,0,0.18328084404729084,-1.3057648806735287,85.54000091552734,-1.4113477479817327,81.8499984741211,1.485052949615488,82.9000015258789,0.18328084404729084
5251,2012-01-31,90.86000061035156,91.75,88.37999725341797,89.41999816894531,1250900.0,0.022277266180467326,1.0931686142939732,0.6760583559887242,85.32701008563697,88.90218829950837,-9.487420428254595,-17.623626957976228,-30.52947122996634,-29.67046880371663,43.93551463747698,3.3700027465820312,13.015379528348262,14.937999916076663,-4.433107177934687,34.30910701008801,5.252446369070995,24.62355346308233,-9.30999755859375,92.79352631894332,12.176997144006492,9.685553547005673,1,-6.2649993896484375,-18.040000915527344,-36.79249954223633,-32.83499908447266,15.33999633789064,1,0.15331279123487862,2.2252897202461908,88.87999725341797,-1.3057648806735287,85.54000091552734,-1.4113477479817327,81.8499984741211,0.15331279123487862
5252,2012-02-01,92.43000030517578,93.0999984741211,89.91999816894531,90.45999908447266,1254600.0,0.017279327363831865,-1.0852440153088025,1.3680540838384267,84.42209881822842,87.99018608339199,-9.990052744536698,-17.242335317400645,-31.429866362340768,-31.234452848902905,48.086038192337725,3.1800003051757812,12.421538843321386,14.707999610900885,-3.703466923278455,33.11946614508023,5.502266343811215,23.913732877990554,-8.839997863769526,94.19914775335711,15.322981526673132,9.205733267089673,2,-7.159999847412109,-18.880001068115234,-38.36249923706055,-34.44499969482422,14.779998779296875,2,0.16369141191672965,1.0931686142939732,90.86000061035156,2.2252897202461908,88.87999725341797,-1.3057648806735287,85.54000091552734,0.16369141191672965
5253,2012-02-02,95.01000213623048,95.20999908447266,92.06999969482422,92.94000244140624,1058000.0,0.027913034972804507,1.542516224088563,1.0507606153083657,85.53244547104781,87.73387567731729,-11.37561935635759,-17.807064424468166,-33.2539239427104,-33.688471211238614,52.63037891981948,3.1399993896484375,12.15001988942096,15.429001426696786,-2.0079872598449953,32.865990113238574,6.710507083425895,24.147495769967676,-9.51800048828126,98.53589307227328,20.271737951121352,8.718494343270894,2,-8.390003204345717,-19.845003128051772,-40.94250106811525,-37.229999542236335,15.139999389648423,3,0.14514262293936664,-1.0852440153088025,92.43000030517578,1.0931686142939732,90.86000061035156,2.2252897202461908,88.87999725341797,0.14514262293936664
5254,2012-02-03,96.86000061035156,97.55999755859376,95.0,95.54000091552734,1044700.0,0.019471618066784657,-1.133329942493487,0.6376811060043625,86.22777739432244,87.24602672801629,-11.533598909789532,-17.737457266367613,-34.478209855606636,-35.399331861169486,55.85098585029413,2.559997558593764,11.859110426191023,15.482999801635742,-1.2552028337768206,32.221202437048305,7.113898483929461,23.852101119342024,-9.424399475097658,94.42677480647079,17.267554268027965,8.36910131770628,2,-9.050003051757812,-20.52000236511229,-42.77999973297119,-39.079998016357415,15.209999084472656,4,0.12234150732448645,1.542516224088563,95.01000213623048,-1.0852440153088025,92.43000030517578,1.0931686142939732,90.86000061035156,0.12234150732448645
5255,2012-02-06,101.13999938964844,101.72000122070312,94.7300033569336,94.77999877929688,1706600.0,0.04418747421357616,-1.1640888884689697,4.818183394503367,91.17750754186191,87.31330087019003,-13.714442429009253,-20.27272781397683,-38.12563286511735,-39.51532926241036,58.29486079106994,6.989997863769531,11.585639128660333,17.995498657226562,0.7301655292910425,35.26083178516208,9.362832093258803,26.628165221194322,-11.679518969726558,95.65216148003347,17.486187136764002,8.632666563967762,2,-10.579998016357422,-22.719999313354492,-46.872498512268066,-43.625,9.590003967285156,0,0.030353961967083398,-1.133329942493487,96.86000061035156,1.542516224088563,95.01000213623048,-1.0852440153088025,92.43000030517578,0.030353961967083398
5256,2012-02-07,100.33999633789062,101.93000030517578,99.0999984741211,101.41000366210938,1506400.0,-0.007909858182574725,1.6824654146267384,-0.1682401291718749,88.2773226561844,86.98633690987678,-10.765394734639045,-17.631153879178896,-36.63643763596142,-38.520301793100224,60.34544166630973,2.8300018310546875,11.623183639705118,15.452495956420904,-1.3361302319793396,32.24112214482115,7.058182862220775,23.846809050621033,-8.4276117578125,86.76100179459083,8.860167841654302,8.394313094200122,2,-8.599994659423828,-21.664997100830078,-45.98749542236328,-43.21999359130859,15.410003662109375,1,0.045545221158165505,-1.1640888884689697,101.13999938964844,-1.133329942493487,96.86000061035156,1.542516224088563,95.01000213623048,0.045545221158165505
5257,2012-02-08,102.6999969482422,102.86000061035156,98.58999633789062,100.7300033569336,1405500.0,0.02352003883281384,2.7292598823940963,-1.8411029034282262,88.88133708337375,87.20889618226862,-11.199106924142782,-18.72549884089942,-38.22338128499801,-40.64594339827532,61.34993501201627,4.2700042724609375,11.73117885337382,16.399496841430675,-1.4125559106456507,34.211549593507,7.4934704653925195,25.30552321746883,-8.784089223144548,98.51711169107402,19.42028204505678,8.906026376038163,2,-10.494995117187514,-23.26499748229982,-47.78249645233156,-46.06999588012697,12.630004882812486,2,0.03407984521911822,1.6824654146267384,100.33999633789062,-1.1640888884689697,101.13999938964844,-1.133329942493487,96.86000061035156,0.03407984521911822
5258,2012-02-09,103.5999984741211,105.41999816894531,101.41000366210938,102.51000213623048,1526200.0,0.008763403628263555,-1.437691604866126,0.5532994334090999,93.61406441714156,88.01951487447687,-9.71058931835897,-18.507774267277824,-38.439340809870714,-41.2747533446137,62.26282469854289,4.0099945068359375,11.914556579731268,15.987498474121097,-2.885718686840505,34.8607156350827,6.550889893640289,25.424107054601905,-7.895272171972664,82.97473734244294,-1.0116152609971465,9.4366085804808,2,-8.389999389648438,-22.885000228881836,-48.194997787475586,-46.96999740600586,11.75,3,0.03484556625020918,2.7292598823940963,102.6999969482422,1.6824654146267384,100.33999633789062,-1.1640888884689697,101.13999938964844,0.03484556625020918
5259,2012-02-10,102.08000183105469,103.83999633789062,101.29000091552734,103.0,809100.0,-0.014671782485074947,-1.039996337890625,-0.8440378531231737,88.8668573804993,88.03626898314405,-6.255491164876716,-15.928401775372123,-36.18824766906303,-39.56501553840789,62.92405838854518,2.5499954223632812,11.76815708932915,13.27650184631348,-6.111024377847727,32.664028070474686,3.5827387342328763,22.970264958394083,-4.432221155546884,68.75586567976939,-19.271302981823737,9.693763112080605,2,-5.180004119873047,-20.520002365112305,-46.67000102996826,-45.45000076293945,14.379997253417969,4,0.0790556382255978,-1.437691604866126,103.5999984741211,2.7292598823940963,102.6999969482422,1.6824654146267384,100.33999633789062,0.0790556382255978
5260,2012-02-13,114.6500015258789,116.93000030517578,109.7699966430664,112.54000091552734,4161600.0,0.12313870953517347,1.1469282241921648,-2.2934834889622344,91.97236189352179,88.77464140624237,-16.52318304947758,-27.0723654900615,-47.98303631047655,-51.86115257542161,63.80300222042925,14.849998474121094,12.380662376062617,24.060001373291016,2.0938158818137964,46.026186864768235,13.076908627552399,35.04309411902963,-15.447777351683598,87.56816637900444,-3.050141781676956,10.98309274573861,2,-11.22500228881836,-25.315000534057617,-57.51000118255615,-58.02000045776367,2.779998779296875,0,-0.02250328649557254,-1.039996337890625,102.08000183105469,-1.437691604866126,103.5999984741211,2.7292598823940963,102.6999969482422,-0.02250328649557254
5261,2012-02-14,110.0999984741211,114.43000030517578,107.58999633789062,113.25,2461500.0,-0.03968602696207357,1.4827590981532996,-1.492891286583117,81.5985031925039,88.46090855893964,-10.009590598697926,-21.073888287388115,-42.72017845287745,-47.155649800636155,64.61979763290005,7.060005187988281,12.821377370589417,17.904498291015628,-4.863279349817901,40.67227593184916,6.52060947059887,29.288387111432385,-8.80999755859375,62.75899480044811,-26.081372856576778,11.383888820416763,2,-5.599998474121094,-19.02499771118164,-51.032498359680176,-52.30999755859375,7.900001525878906,1,0.005722115272877026,1.1469282241921648,114.6500015258789,-1.039996337890625,102.08000183105469,-1.437691604866126,103.5999984741211,0.005722115272877026
5262,2012-02-15,108.63999938964844,111.5,107.08000183105469,109.55999755859376,1348000.0,-0.013260663984621446,-1.1881215417445659,0.2920627692993358,80.82853635568532,87.93825199056603,-6.714492424834063,-18.206643261958675,-40.487373160064166,-45.485588654469574,65.75217423507809,4.4199981689453125,12.860549500873347,14.958499145507815,-8.03936915678068,37.95636744779631,3.459564994363575,26.457433296652056,-4.221998596191412,46.99487698820371,-41.91737841541147,11.498934151144244,2,-2.80999755859375,-14.174999237060547,-48.08250045776367,-49.63999938964844,10.540000915527344,2,0.06544551408593824,1.4827590981532996,110.0999984741211,1.1469282241921648,114.6500015258789,-1.039996337890625,102.08000183105469,0.06544551408593824
5263,2012-02-16,105.83000183105469,108.5,105.7300033569336,107.7699966430664,1440200.0,-0.02586522067728858,-1.5887918771591447,2.10869420994142,73.83133786819624,86.56086982099646,-2.4677854574691906,-14.064499435298103,-36.81748219804476,-42.475904359779,66.58168977177228,2.9099960327148438,13.208193933714114,10.845001602172857,-11.782787473577045,33.47279067792276,-0.4688929357020868,22.1588961400478,11.099998474121094,29.02813997890697,-56.97677994295194,11.31389453787495,2,0.0,-10.520000457763672,-41.567501068115234,-43.125,14.129997253417969,3,0.08976660526913394,-1.1881215417445659,108.63999938964844,1.4827590981532996,110.0999984741211,1.1469282241921648,114.6500015258789,0.08976660526913394
5264,2012-02-17,103.27999877929688,105.91999816894531,102.08000183105469,105.77999877929688,1634300.0,-0.02409527551391899,1.7625885065041988,1.2886632399844264,67.23312508023372,83.90038288081556,1.2166029246388916,-10.06553093203027,-33.399500262271545,-39.708198854179344,67.42333793752937,3.839996337890625,13.547633624875175,7.04749870300293,-14.436266989664801,28.53126439567066,-3.694384143330936,17.789381549336795,13.426001586914069,8.080788360573957,-73.22810315328576,10.741882846333864,2,4.479999542236328,-6.469997406005859,-38.21249771118164,-39.769996643066406,12.91000366210936,4,0.11686676837222931,-1.5887918771591447,105.83000183105469,-1.1881215417445659,108.63999938964844,1.4827590981532996,110.0999984741211,0.11686676837222931
5265,2012-02-21,99.26000213623048,103.2300033569336,97.4000015258789,102.72000122070312,2759000.0,-0.03892328321630678,1.6026774386370641,1.3839996337890568,59.584666344567644,80.71230995730258,5.522642065271384,-4.653002607917941,-28.500044201720314,-35.47298408765108,67.82057462109117,5.879997253417969,13.557425218841672,1.9920021057128992,-17.8357974069815,21.819801618407297,-7.921897650634293,11.905901862060091,16.86095828857421,10.921906891812304,-66.08665256802917,9.913899756347197,2,7.904998779296861,-2.4500007629394673,-32.852501869201674,-34.48500061035158,16.86999511718747,1,0.17328225446374512,1.7625885065041988,103.27999877929688,-1.5887918771591447,105.83000183105469,-1.1881215417445659,108.63999938964844,0.17328225446374512
5266,2012-02-22,99.58999633789062,100.06999969482422,94.22000122070312,98.0,1944100.0,0.003324543567984506,3.588228606305762,-0.45953663543612333,58.4076996333124,77.3263502406291,5.671490070732943,-3.577042746748262,-27.87058364301643,-35.551722031324005,67.90873227127389,5.849998474121094,13.4022883923774,1.3129966735839815,-16.655073172889217,19.28106652005718,-7.671038249652611,10.297031596820574,15.407706552978524,31.07636282718537,-41.95011726032927,8.9840349232366,2,5.985004425048828,-2.7799949645996094,-33.034996032714844,-34.81499481201172,15.050003051757812,2,0.17913449767341372,1.6026774386370641,99.26000213623048,1.7625885065041988,103.27999877929688,-1.5887918771591447,105.83000183105469,0.17913449767341372
5267,2012-02-23,103.31999969482422,104.5500030517578,99.22000122070312,99.4800033569336,1444500.0,0.03745359467911191,-1.444954626107218,2.415097598894455,59.50148453062906,73.53606358657215,2.2782670644228915,-6.00676250473812,-30.64216091306804,-38.98786629416429,67.795575941274,5.330001831054673,12.705880232969136,4.02200012207031,-12.532062809550936,20.576063053691556,-4.255031343740313,12.299031587880933,10.015487062431646,63.725484958123815,-5.823305939615224,8.277031465810625,2,2.2550010681152344,-6.509998321533203,-36.76499938964844,-38.54499816894531,13.300003051757827,3,0.14208285277328714,3.588228606305762,99.58999633789062,1.6026774386370641,99.26000213623048,1.7625885065041988,103.27999877929688,0.14208285277328714
5268,2012-02-24,103.22000122070312,103.81999969482422,101.0999984741211,102.69000244140624,780000.0,-0.0009678520559084358,2.1445178475352145,0.13802064706864448,57.575037229195544,70.05919468087174,2.5911851510785624,-4.451942850923402,-29.55417677527653,-38.56382409196877,67.64165213443123,2.720001220703125,12.172900809190793,2.85350151062012,-11.581771454939599,17.28877447617984,-4.364134972159746,10.071137993399986,8.586246693628524,76.92309698723608,10.08658366592374,7.217636482779859,2,2.354999542236328,-6.034999847412109,-36.24250030517578,-38.44499969482422,16.979995727539077,4,0.15462118674410075,-1.444954626107218,103.31999969482422,3.588228606305762,99.58999633789062,1.6026774386370641,99.26000213623048,0.15462118674410075
5269,2012-02-27,105.94000244140624,106.62999725341795,102.16000366210938,102.55999755859376,934800.0,0.02635149378546564,-1.1387566620427763,6.3773823918924455,55.93765867046185,66.0553387671984,0.5322813270038722,-5.866019411634511,-31.188760092508844,-40.896446144993575,67.2502182379928,4.4699935913085795,11.432297084964787,4.553502655029277,-8.262787264089937,17.36979257414849,-1.85464230453033,10.961647614588884,4.459345737435129,94.44000779538707,29.957637687071,6.408144959559608,2,-1.6150016784667827,-8.75500106811522,-37.54750251770018,-40.760002136230455,18.54999542236328,0,0.1323390251082981,2.1445178475352145,103.22000122070312,-1.444954626107218,103.31999969482422,3.588228606305762,99.58999633789062,0.1323390251082981
5270,2012-02-28,105.16999816894531,107.4499969482422,103.88999938964844,105.83999633789062,842700.0,-0.007268305217255411,-1.2043357693888532,-0.1982240239806438,55.97920513003595,63.208750093590865,-0.20547828495865872,-4.019096260332674,-29.324419756913926,-39.773457830551266,66.55723101472286,3.559997558593764,10.442897816209424,2.968998336791998,-8.500468337767515,14.43846501135151,-2.7657350004877514,8.703731674071747,3.9350022532449884,82.76644357071918,20.23046164042249,5.734733337279754,2,-2.30999755859375,-7.689998626708984,-35.907498359680176,-39.98999786376953,16.880004882812486,1,0.1047827751671,-1.1387566620427763,105.94000244140624,2.1445178475352145,103.22000122070312,-1.444954626107218,103.31999969482422,0.1047827751671
5271,2012-02-29,104.79000091552734,106.43000030517578,104.37000274658205,105.33999633789062,784800.0,-0.003613171627211975,-1.9640428346387944,0.8208909335216015,52.72065111059244,60.08565173302499,-0.7352332707077807,-2.679361939940634,-27.83774203828844,-39.065129106404115,65.58027581845718,2.059997558593736,9.648509157554983,1.8925010681152372,-8.297675629698261,12.082677765928736,-3.202587280791519,6.987589417021994,3.124199570543979,67.67925378364387,9.294167087559643,5.095088348906751,2,-3.4300003051757812,-7.295001983642578,-33.83250141143799,-39.61000061035156,18.650001525878892,2,0.108216396973142,-1.2043357693888532,105.16999816894531,-1.1387566620427763,105.94000244140624,2.1445178475352145,103.22000122070312,0.108216396973142
5272,2012-03-01,107.55999755859376,107.63999938964844,102.0199966430664,104.31999969482422,946700.0,0.026433787755182347,2.3058824849375625,-5.890954237123581,54.91559080752463,57.98390205961703,-4.106367414875237,-4.487832487294938,-29.4799030518773,-41.57597132159255,64.21261746390476,5.620002746582031,7.171763589491931,3.9059978485107507,-5.201119989818551,13.013115686840052,-0.6475610706539072,8.459556767675409,-13.33999633789064,98.77673058325217,41.70504370845614,4.553558919164651,3,-6.629997253417983,-9.39499664306642,-36.16499710083009,-42.37999725341798,13.56999969482419,3,0.06582374480994035,-1.9640428346387944,104.79000091552734,-1.2043357693888532,105.16999816894531,-1.1387566620427763,105.94000244140624,0.06582374480994035
5273,2012-03-02,108.8000030517578,110.25,106.93000030517578,107.25,982800.0,0.011528500570005429,-2.031959811599454,0.4783963190501804,58.400001525878906,57.00244388691094,-5.454357440390268,-4.892601007611788,-29.560858024727153,-42.51967695788515,62.7223264785391,3.3199996948242188,5.4356980017170855,4.456503295898429,-3.956738495581206,12.869745087378064,0.24988240015861152,8.663124191638246,-14.311601867675762,82.38157525147773,25.681279615871404,4.206620895739814,3,-6.565002441406236,-9.560001373291001,-35.475002288818345,-42.440002441406236,8.219993591308608,4,0.0718749951790365,2.3058824849375625,107.55999755859376,-1.9640428346387944,104.79000091552734,-1.2043357693888532,105.16999816894531,0.0718749951790365
5274,2012-03-05,108.70999908447266,110.12999725341795,107.83000183105469,108.66000366210938,864900.0,-0.000827242323167221,-1.690054565815816,0.032255047695927686,39.20784607698919,54.73835274606889,-5.043482401214817,-4.078408133744148,-28.34794761184162,-42.178470503623004,60.98203131972817,2.299995422363267,3.7395248825315974,3.7739994049072294,-4.0700055010622975,11.618004310876756,-0.14800304807754117,7.696001857892,-13.591133947753903,81.28796734657553,27.315264313959723,3.9220024529847652,3,-6.474998474121094,-9.46999740600586,-34.72499752044678,-42.21999740600586,12.700004577636719,0,0.1056940296250144,-2.031959811599454,108.8000030517578,2.3058824849375625,107.55999755859376,-1.9640428346387944,104.79000091552734,0.1056940296250144
5275,2012-03-06,104.20999908447266,108.79000091552734,102.81999969482422,107.66000366210938,913100.0,-0.04139453626987244,1.0910690640695544,-69.00640927819319,39.27921527500811,52.61296559514619,0.259840883632279,0.6992311343116029,-22.73451450946584,-37.424539220099604,58.44011954989892,5.970001220703125,2.4719245469978546,-0.8795005798339872,-8.528458889920756,6.769457730252782,-4.703979734877365,2.94497857520939,-8.485888553222651,26.609982358770505,-25.16689915992026,3.824479155043384,3,0.5250015258789062,-3.2449989318847656,-28.71249771118164,-36.34499740600586,18.790000915527344,1,0.19460703346574149,-1.690054565815816,108.70999908447266,-2.031959811599454,108.8000030517578,2.3058824849375625,107.55999755859376,0.19460703346574149
5276,2012-03-07,104.91000366210938,105.91000366210938,103.62999725341795,104.55999755859376,424000.0,0.006717249628505284,-1.0633479476645702,-0.10145090988701465,43.01760615881359,50.78142355383336,0.4401238410340511,0.3785637606588068,-22.275165877610846,-37.842408434788325,55.748919957898615,2.2800064086914205,1.733402224851531,-0.40799636840820597,-7.725406953838046,6.909414217021634,-4.066701661123119,3.250708924306707,-8.604857552109365,35.11550231152947,-16.55301879061612,3.6587052927149184,3,0.7649955749511719,-2.2550048828125,-27.94750213623047,-35.58000183105469,17.68999481201172,2,0.16337812211743286,1.0910690640695544,104.20999908447266,-1.690054565815816,108.70999908447266,-2.031959811599454,108.8000030517578,0.16337812211743286
5277,2012-03-08,106.1999969482422,108.1500015258789,105.33000183105469,106.41000366210938,498200.0,0.012296189506270538,-1.8923119057866113,-0.6000087191559694,50.73440865686328,50.02135371246311,-0.4451969250151393,-0.6701319291915837,-22.418815840499875,-38.873431803970405,52.98141405020013,3.2399978637695312,1.7060147118234994,0.7069969177246236,-6.513556237699291,7.927550073148538,-2.9032796599873336,4.317273495436581,-9.3370566826422,45.491212847776836,-8.667683033856434,3.610276577711954,3,-0.06499862670899859,-2.774997711181655,-27.49249649047853,-35.53499603271486,16.340003967285142,3,0.1623352729620713,-1.0633479476645702,104.91000366210938,1.0910690640695544,104.20999908447266,-1.690054565815816,108.70999908447266,0.1623352729620713
5278,2012-03-09,107.20999908447266,107.5,106.0500030517578,106.0500030517578,338300.0,0.009510378203896552,-1.5000032885433359,-5.523614037637585,58.30866818523333,50.28479921410438,-0.9272026645163294,-1.471246520755713,-22.2541956063792,-39.59759961187001,49.92520051574956,1.4499969482422017,1.797628756407022,1.5364990234375,-5.665267836121657,8.738265882996657,-2.0643844063420715,5.1373824532170715,-9.811576429496654,60.05473126988247,0.06448604597275676,3.6008834297795755,3,-1.0750007629394531,-2.7099990844726562,-27.799999237060547,-35.869998931884766,16.239997863769545,4,0.12983861848536615,-1.8923119057866113,106.1999969482422,-1.0633479476645702,104.91000366210938,1.0910690640695544,104.20999908447266,0.12983861848536615
5279,2012-03-12,110.1500015258789,112.70999908447266,108.05999755859376,108.16999816894531,1108300.0,0.027422838042277853,-3.227265318578619,1.7069052833737615,74.12493543580499,52.30099147030093,-3.5841232721676306,-3.9797075886167192,-23.947009659482916,-42.24262751271294,47.02388017072066,5.5,1.6435434009576397,4.073001480102533,-3.1851041028703264,11.331107063075393,0.4439486886161035,7.702054271588963,-12.237515777101947,74.11529103557659,7.591137061379072,3.6290527914864277,3,-2.785003662109375,-4.575000762939453,-29.257502555847168,-37.755001068115234,13.939994812011719,0,0.062369450948881244,-1.5000032885433359,107.20999908447266,-1.8923119057866113,106.1999969482422,-1.0633479476645702,104.91000366210938,0.062369450948881244
5280,2012-03-13,112.06999969482422,112.06999969482422,109.48999786376952,110.55999755859376,660700.0,0.017430759349505998,2.4172161338729667,0.7626260485583094,75.82780944585554,54.868453507552395,-4.942145405943023,-6.4327119514501305,-24.602420620473765,-43.78738788055746,43.44437394204489,2.5800018310547017,1.6932226598087396,6.121999740600586,-0.5636853449148731,12.807684826116045,2.7791571978428493,9.464842283358323,-13.269663145905511,92.95154999353015,21.03702595101744,3.3428425427577313,3,-4.7050018310546875,-6.494998931884766,-29.995001792907715,-38.5,13.919998168945298,1,0.08334080478913841,-3.227265318578619,110.1500015258789,-1.5000032885433359,107.20999908447266,-1.8923119057866113,106.1999969482422,0.08334080478913841
5281,2012-03-14,110.7300033569336,113.0,110.23999786376952,111.62999725341795,613700.0,-0.011956780061921468,-1.9361648594246834,-0.5960216047979185,67.01883832765952,56.213258787567376,-2.9848378061023197,-5.315632459669104,-21.95928794343635,-42.06990902746561,40.496452713359446,2.760002136230483,1.6286348463875413,4.75050315856933,-2.022911568752548,11.523917885891208,1.3637957949083983,8.137210522230262,-11.095087055881649,70.40420880076235,-2.440993805909102,3.386707363660937,3,-2.8200035095214844,-5.155002593994141,-26.240002632141113,-34.735002517700195,15.64999389648436,2,0.11081004489374546,2.4172161338729667,112.06999969482422,-3.227265318578619,110.1500015258789,-1.5000032885433359,107.20999908447266,0.11081004489374546
5282,2012-03-15,115.75,115.98999786376952,110.01000213623048,111.1999969482422,855000.0,0.04533546907683772,1.3777324766567793,-5.055593231833504,73.4732065064523,57.888059340964425,-7.510743870827781,-10.303942884758868,-25.62318552050189,-46.690896209269255,37.706210224766714,5.979995727539034,1.767791552470058,9.414999771118161,1.4178587876836275,17.412140754552695,5.4164292794009015,13.413570262835421,-15.045877003032217,97.58553330953957,24.212851126583203,3.9985704917172633,3,-6.345001220703125,-10.174999237060547,-30.542499542236328,-39.64999961853027,10.550003051757798,3,0.059179252476208255,-1.9361648594246834,110.7300033569336,2.4172161338729667,112.06999969482422,-3.227265318578619,110.1500015258789,0.059179252476208255
5283,2012-03-16,115.33000183105469,118.12000274658205,114.54000091552734,115.31999969482422,1313500.0,-0.0036284939001755,-3.5605127731639823,0.00219827022458911,69.24969172740889,61.22604219101106,-6.78004926761983,-9.629443194664162,-23.869142014639465,-45.89183565147793,35.33471888521378,3.5800018310547017,2.142814371623743,8.520001602172854,-0.4233909486223695,17.46339415296808,4.04830532677525,12.99169787757046,-13.097291347406724,72.2664067921293,1.4942154706708806,4.471696275397611,3,-4.8600006103515625,-9.15999984741211,-29.510001182556152,-38.76500129699707,7.209999084472656,4,0.0625162487644324,1.3777324766567793,115.75,-1.9361648594246834,110.7300033569336,2.4172161338729667,112.06999969482422,0.0625162487644324
5284,2012-03-19,115.3499984741211,116.33999633789062,113.8499984741211,115.12999725341795,591100.0,0.00017338630667596,1.2636375616421254,21.995423340962517,71.53131102670582,64.80960838564414,-6.435915637080825,-9.16891694474964,-22.627615664421114,-45.50581263772284,33.96782373519218,2.4899978637695312,2.2365569990829783,7.936498260498041,-1.612397505606424,17.485394026602506,3.1620503774458086,12.710946143550274,-11.210812918921036,67.90263377512477,-1.2965004872756651,4.774447883052231,3,-4.474998474121094,-9.179996490478516,-27.387499809265137,-37.5049991607666,11.760002136230469,0,0.07022105402054568,-3.5605127731639823,115.33000183105469,1.3777324766567793,115.75,-1.9361648594246834,110.7300033569336,0.07022105402054568
5285,2012-03-20,116.45999908447266,117.38999938964844,113.62000274658205,114.87000274658205,811200.0,0.00962289228465485,1.1855072335569734,7.227215980024438,73.94337404014249,68.2458048169029,-6.286620707100411,-9.406545873495872,-22.593539097210964,-46.141096588502606,33.9051010642358,3.769996643066392,2.1147712919435833,8.186499023437506,-1.3686518646042884,17.7416499114793,3.4089235794166086,12.964074467458403,-10.643115466306753,79.53139904834818,9.721136768472718,4.777575444020895,3,-4.734996795654297,-10.289997100830078,-27.230000495910645,-38.614999771118164,22.14000701904297,1,0.0655160339464167,1.2636375616421254,115.3499984741211,-3.5605127731639823,115.33000183105469,1.3777324766567793,115.75,0.0655160339464167
5286,2012-03-21,117.43000030517578,119.41000366210938,115.0,116.5500030517578,1121700.0,0.00832905056095301,-1.2160803731115826,0.5534586668202285,71.86531431111503,70.59368322293088,-5.916027920258458,-9.45632127338908,-22.37460957156361,-46.63518213715446,34.71970386611637,4.410003662109375,2.8407090021355543,8.264500045776373,-1.20794517931688,17.736945270869626,3.5282774332297464,13.000722658323,-10.136742391599938,78.93613791995139,12.261599879506846,4.7362226125466265,3,-4.6999969482421875,-10.614997863769531,-21.050000190734863,-33.829999923706055,22.579994201660156,2,0.07289446935491872,1.1855072335569734,116.45999908447266,1.2636375616421254,115.3499984741211,-3.5605127731639823,115.33000183105469,0.07289446935491872
5287,2012-03-22,118.0,118.51000213623048,115.69000244140624,117.45999908447266,688900.0,0.0048539529365827505,2.6153722007306293,0.6136393192477988,71.00456509652062,72.00433843529612,-5.18101017553623,-9.349496088371609,-22.013393640871257,-46.70132081930356,35.02173141258998,2.819999694824247,3.995254405951698,8.100499725341791,-1.732930649441073,17.933930100124655,3.183784537950359,13.017214912733223,-9.010397681629456,75.64760899556858,10.507163134300711,4.916715187391433,3,-4.2649993896484375,-11.18499755859375,-20.212499618530273,-34.39999961853027,17.259994506835938,3,0.07101692587642328,-1.2160803731115826,117.43000030517578,1.1855072335569734,116.45999908447266,1.2636375616421254,115.3499984741211,0.07101692587642328
5288,2012-03-23,119.18000030517578,119.3499984741211,116.30999755859376,118.5999984741211,551400.0,0.010000002586235457,5.6087107956147175,1.0740756439056782,72.77078222731956,71.85387696768663,-5.011519066341876,-9.77360468401801,-22.323401635534935,-47.353188459253005,35.37714783991946,3.0400009155273295,5.100571865763214,8.482500076293945,-1.6542862005911303,18.61928635317902,3.4141069378514004,13.55089321473649,-8.731541798681803,96.02757650146854,31.569392251444967,5.068393138442539,3,-4.729999542236328,-12.364997863769531,-19.032499313354492,-35.579999923706055,15.200004577636719,4,0.05974159026976289,2.6153722007306293,118.0,-1.2160803731115826,117.43000030517578,1.1855072335569734,116.45999908447266,0.05974159026976289
5289,2012-03-26,119.95999908447266,121.38999938964844,118.02999877929688,119.26000213623048,1284400.0,0.006544712009561859,-1.126580200295518,1.206887479939993,90.86665536971901,73.52485984811591,-4.7535124789558125,-9.960063766157205,-22.235421271732335,-47.5894090280608,35.509698082555296,3.3600006103515625,5.978439699755626,8.561499023437506,-2.114747662486323,19.237745709361334,3.2233756804755984,13.899622366399413,-8.25692425619252,81.59586971698563,11.839970825934202,5.3381233429619135,3,-4.259998321533203,-12.154998779296875,-19.389997482299805,-36.35999870300293,17.349998474121122,0,0.02150718448437061,5.6087107956147175,119.18000030517578,2.6153722007306293,118.0,-1.2160803731115826,117.43000030517578,0.02150718448437061
5290,2012-03-27,116.19000244140624,120.0999984741211,116.0500030517578,119.9000015258789,671600.0,-0.03142711463686898,-1.030073980308878,-5.3000217983652504,75.2462138158411,74.43901268013609,-0.37731203510590205,-5.609760764122356,-17.644634226315134,-43.28660714427406,35.31836297972737,4.0499954223632955,6.557202453865102,4.24050216674803,-6.2175130439776325,14.698517377473692,-0.9885054386148084,9.469509772110868,-2.9370196833071702,18.622888185779733,-53.22152927851586,5.229007605362834,3,-0.49000167846678266,-8.385002136230455,-13.905002593994126,-32.59000205993651,17.72999572753905,1,0.09398397400372027,-1.126580200295518,119.95999908447266,5.6087107956147175,119.18000030517578,2.6153722007306293,118.0,0.09398397400372027
5291,2012-03-28,116.12999725341795,117.83999633789062,113.11000061035156,115.9499969482422,723000.0,-0.0005164401990485068,1.6277765179852457,-0.048517614446079466,73.51966747249381,74.44417500969625,0.5914316040485801,-4.908281855147536,-16.717631704999988,-42.700711860311785,34.79307301971382,4.7299957275390625,6.53985523485548,3.613497161865226,-6.431624600208991,13.658618923939443,-1.4090637191718827,8.636058042902334,5.260002136230483,36.473394786210896,-37.10568178889701,5.022560881037107,3,1.1200027465820455,-8.324996948242173,-14.142496109008775,-32.52999687194823,15.26999664306642,2,0.19349013503430812,-1.030073980308878,116.19000244140624,-1.126580200295518,119.95999908447266,5.6087107956147175,119.18000030517578,0.19349013503430812
5292,2012-03-29,114.63999938964844,115.47000122070312,112.5500030517578,115.33000183105469,554100.0,-0.012830430543437021,5.020607204656313,-3.8333403975761575,67.20705000242063,74.21721481803088,2.131575471110864,-3.0152661957853013,-14.390056082857967,-40.674896523570325,34.820973609722685,3.5799942016601562,6.268242923765698,1.7694992065429744,-8.036323434103892,11.57532184718984,-3.133412113780466,6.672410526866415,6.584400024414066,23.642502304354405,-49.5138157707088,4.902911320323434,3,2.3300018310546875,-4.334999084472656,-13.447498321533203,-31.03999900817871,15.649993896484347,3,0.22130142404273534,1.6277765179852457,116.12999725341795,-1.030073980308878,116.19000244140624,-1.126580200295518,119.95999908447266,0.22130142404273534
5293,2012-03-30,116.62000274658205,117.1999969482422,114.52999877929688,115.52999877929688,766300.0,0.017271487853064205,1.3733397533492981,-1.579710305174722,65.6810578643454,73.56718668887973,0.39538073495103276,-4.616043119041834,-15.519284812082546,-42.12671842253212,34.60973706653168,2.6699981689453267,6.488289551631411,3.3585025787353686,-6.387367820135211,13.104372977605948,-1.514432620699921,8.231437778170658,4.257420812988272,46.04073960278826,-25.879169193686288,4.872935199435288,3,0.34999847412107954,-5.37500381469728,-15.427501678466811,-33.02000236511232,14.309989929199176,4,0.15983528829748894,5.020607204656313,114.63999938964844,1.6277765179852457,116.12999725341795,-1.030073980308878,116.19000244140624,0.15983528829748894
5294,2012-04-02,120.1999969482422,121.5500030517578,116.0,117.45999908447266,1010100.0,0.030697943040179476,1.0404385210782725,2.5137503587202064,68.23688309767995,72.93313213971723,-2.709192235666393,-7.685119581895961,-18.143263173803774,-45.123131621615244,34.61011821546827,5.550003051757798,6.126107095697677,6.363996887207051,-3.604268808058052,16.332262582472154,1.3798640395744997,11.348129734839603,-7.649993896484403,84.99993218316004,15.090165502616983,4.9841328476325515,4,-3.1499938964844034,-8.414997100830092,-18.819995880126967,-36.599996566772475,9.199996948242173,0,0.11797011892334885,1.3733397533492981,116.62000274658205,5.020607204656313,114.63999938964844,1.6277765179852457,116.12999725341795,0.11797011892334885
5295,2012-04-03,124.48999786376952,124.48999786376952,120.45999908447266,120.5,895600.0,0.03569052432983488,1.0200505949592502,1.4562047352402994,77.25831979145507,73.53235497086612,-6.414951678204503,-10.938727483774912,-21.414779470303742,-48.802512901420215,36.031943534530505,4.290000915527315,6.108134135096307,9.639997863769523,-0.331264860148309,19.611260587687354,4.6543665018106,14.625629225728446,-11.759994812011712,100.0,28.907196810916886,4.985631361958917,4,-5.969997406005859,-11.235000610351548,-23.734996795654283,-40.88999748229979,6.6500015258789205,1,0.10298015836463659,1.0404385210782725,120.1999969482422,1.3733397533492981,116.62000274658205,5.020607204656313,114.63999938964844,0.10298015836463659
5296,2012-04-04,122.0500030517578,123.5,119.8000030517578,123.3000030517578,1332500.0,-0.01959992653130116,3.4848613757004596,-0.31328337575075116,63.90116124427203,72.74308787617184,-3.6327091400771536,-7.535138282295179,-17.99137867745057,-45.7475930615163,37.458415540221466,4.689994812011719,6.007294948246937,6.343003082275374,-2.9546640757731097,15.640670240323857,1.694169503251132,10.991836661299615,-8.84960020751953,79.56452368340172,11.334482005469596,4.6488335790242425,4,-3.5300025939941406,-8.79500579833983,-21.880002975463853,-38.45000267028807,12.039993286132827,2,0.0972551808307105,1.0200505949592502,124.48999786376952,1.0404385210782725,120.1999969482422,1.3733397533492981,116.62000274658205,0.0972551808307105
5297,2012-04-05,123.44000244140624,123.87999725341795,120.91000366210938,122.16000366210938,683800.0,0.01138876980657666,1.7500088303651762,-1.0239990234374887,67.1603981622288,72.11971186893953,-4.659935382213362,-7.976284735267441,-18.47405474667285,-46.49876147851745,38.62784508527428,2.9699935913085795,5.784079912417965,6.871002197265611,-1.897082879378118,15.63908727390934,2.4869596589437464,11.255044735587475,-9.788015796386716,89.45787631647282,20.840416481717185,4.384042538321863,4,-4.920001983642578,-10.185005187988267,-24.01250267028807,-39.84000205993651,8.169998168945327,3,0.0644846994300452,3.4848613757004596,122.0500030517578,1.0200505949592502,124.48999786376952,1.0404385210782725,120.1999969482422,0.0644846994300452
5298,2012-04-09,121.12999725341795,122.41999816894531,119.6500015258789,122.12000274658205,465700.0,-0.018713586700427887,2.484280532043531,-0.7734425291467298,61.1496897909157,68.81782680462806,-2.2844707082007005,-4.816924162661607,-15.231011743469878,-43.54840977781909,39.71653474857931,3.7900009155273295,5.5545650728670495,3.8649971008300668,-3.9310913129605893,11.661085514620723,-0.033047106065268395,7.763041307725402,-7.044490159648433,60.424011121485265,-7.941671302301273,3.8980442068953316,4,-2.609996795654297,-7.4749984741210795,-21.582496643066392,-37.49999618530272,9.97000885009767,0,0.07562120234801184,1.7500088303651762,123.44000244140624,3.4848613757004596,122.0500030517578,1.0200505949592502,124.48999786376952,0.07562120234801184
5299,2012-04-10,117.0199966430664,122.6999969482422,115.91999816894531,120.93000030517578,759400.0,-0.03393049371373258,-1.2193119810201707,3.949476734328889,50.96818394545246,66.12026793014043,1.525003746772441,-0.17481416964974983,-10.335452673106687,-38.83238638310745,39.719774817832814,6.779998779296889,5.221684925178678,-0.5885032653808651,-7.633878064053178,6.456871533291448,-4.111190664717014,2.9341841339552843,-2.5183099184968825,12.83545523094278,-51.88228702284281,3.5226873993361565,4,1.5000038146972514,-3.3649978637695312,-16.282495498657227,-33.38999557495117,14.099998474121094,1,0.11886853898264071,2.484280532043531,121.12999725341795,1.7500088303651762,123.44000244140624,3.4848613757004596,122.0500030517578,0.11886853898264071
5300,2012-04-11,121.41000366210938,121.5,117.7699966430664,118.47000122070312,870400.0,0.03751501576635086,1.3910315348800815,-0.7519180787212288,56.15337487428841,64.19067986367315,-2.2872007534786434,-4.0361496878257554,-13.98036699172394,-42.56792492325063,39.723189984454855,4.480003356933594,4.815678409484875,3.3345035552978572,-3.396287689699818,10.065294800295533,-0.030892067200980478,6.699899177796695,-6.508784491971852,68.96992618847494,5.800766551896459,3.3653956224988373,4,-2.8900032043457173,-7.7550048828125,-20.672502517700195,-36.72000312805176,4.329994201660142,2,0.06580998264864224,-1.2193119810201707,117.0199966430664,2.484280532043531,121.12999725341795,1.7500088303651762,123.44000244140624,0.06580998264864224
5301,2012-04-12,123.0,124.0,121.48999786376952,123.20999908447266,760900.0,0.013096090024967477,1.8044702261965302,-0.07142820071000021,57.494004659053445,63.11145260329903,-3.129281925212908,-4.911596595999626,-14.855263727411895,-43.452435059382225,39.74884330121981,2.589996337890625,4.042672646661416,4.311000061035159,-1.8098633461933105,10.431863468263629,1.2505683574209172,7.371431764649401,-7.715229682117197,87.62376518088648,24.957647211114292,3.0604317036142348,4,-3.490001678466797,-8.940002441406264,-20.149999618530273,-38.03499984741211,-2.7699966430664062,3,0.06617885682641012,1.3910315348800815,121.41000366210938,-1.2193119810201707,117.0199966430664,2.484280532043531,121.12999725341795,0.06617885682641012
5302,2012-04-13,122.5999984741211,123.95999908447266,121.5,122.79000091552734,497300.0,-0.0032520449258447437,-1.0585771654397915,0.9047774750227067,55.248615679458666,61.95229236053383,-1.655506043190627,-4.186754884577226,-13.780680373597548,-42.34833826410133,39.38392985606241,2.4599990844726562,3.8150711940017032,3.5684986114501953,-2.6260774028119442,9.763074625712335,0.47121060431912554,6.665786618581265,-6.947019054402816,82.67325236860542,23.226336597149796,3.097288007131072,4,-2.395000457763672,-7.689998626708984,-18.434999465942383,-37.6349983215332,3.5699996948242188,4,0.09371939646634564,1.8044702261965302,123.0,1.3910315348800815,121.41000366210938,-1.2193119810201707,117.0199966430664,0.09371939646634564
5303,2012-04-16,122.54000091552734,124.5,119.51000213623048,123.36000061035156,579300.0,-0.0004893765035928199,2.21935504512419,4.315732412463861,54.048967014483395,60.37585724017866,-0.7458832500507526,-3.75123459218662,-13.116063643440498,-41.5563695733027,38.52989381568385,4.989997863769517,3.6980732537746377,3.148001098632818,-2.97838625622164,9.274388453487276,0.08480742120559626,6.21119477606004,-6.53354075804701,77.15619270174766,19.663683604035143,3.0631936774272273,4,-2.3300018310546875,-7.2649993896484375,-17.76000213623047,-37.130001068115234,3.529998779296875,0,0.07401664458185042,-1.0585771654397915,122.5999984741211,1.8044702261965302,123.0,1.3910315348800815,121.41000366210938,0.07401664458185042
5304,2012-04-17,123.4499969482422,125.0,122.94000244140624,123.25,627000.0,0.00742611413347527,-4.024432907199474,-0.24389880813928175,62.51723190833789,58.73795858649897,-1.2811072928630125,-4.240708223397846,-13.458040438479202,-41.80454125571431,37.87129278442016,2.4599990844726562,3.9118026147943823,3.6529972076416186,-2.4190096868516946,9.725004102134932,0.616993760394962,6.689000654888275,-6.933924400210685,78.56151684533673,15.485028829406204,3.036003447246656,4,-2.9899978637695455,-6.919998168945327,-18.1324977874756,-37.98499679565431,4.100006103515597,1,0.06196848395614607,2.21935504512419,122.54000091552734,-1.0585771654397915,122.5999984741211,1.8044702261965302,123.0,0.06196848395614607
5305,2012-04-18,124.08999633789062,124.7699966430664,122.43000030517578,123.20999908447266,497600.0,0.0051842803197212906,1.0892844370421082,4.400053406576326,63.45503827723187,58.68838936793895,-2.2169498496412245,-4.511063155974853,-13.648850678380768,-41.79989891829213,36.98827879464568,2.339996337890625,4.104619612024052,3.911496734619135,-2.2360303711735554,10.059023840411825,0.8377331817227827,6.985260287515487,-6.895209593701637,83.42433485967602,16.281195223867883,3.0737635528963456,4,-3.6299972534179688,-6.844997406005859,-17.619997024536133,-38.06499671936035,5.620010375976591,2,0.05665242152279992,-4.024432907199474,123.4499969482422,2.21935504512419,122.54000091552734,-1.0585771654397915,122.5999984741211,0.05665242152279992
5306,2012-04-19,125.98999786376952,127.8000030517578,124.31999969482422,124.31999969482422,743700.0,0.015311480231696484,-3.1676732605418074,1.8977311150221352,68.92297312870579,58.88423103088084,-3.9105216955660467,-6.046918678842005,-15.042533128316236,-43.01147965662405,36.011837357082044,3.7100067138671733,4.005738719381199,5.383498382568348,-1.138819754464123,11.905816519600819,2.1223393140521125,8.644657451084583,-8.17079405911565,78.16640545119712,5.292672183455451,3.261159068516236,4,-4.1299972534179545,-7.084995269775376,-19.519998550415025,-39.964998245239244,6.180000305175767,3,-0.0019842845006657894,1.0892844370421082,124.08999633789062,-4.024432907199474,123.4499969482422,2.21935504512419,122.54000091552734,-0.0019842845006657894
5307,2012-04-20,126.37999725341795,128.0,125.29000091552734,126.0199966430664,447900.0,0.0030954789765942348,-1.9780339551456718,0.21556946411438868,67.18309261334755,59.554609122262164,-4.290854925412091,-6.089111933799742,-14.98732392598778,-42.68288446074382,34.99542383189901,2.7099990844726562,3.237925581204749,5.354497909545884,-1.5294457309321956,12.238441550023964,1.9125260893068372,8.796469729784931,-7.562713524053692,80.91869076321802,4.458645985280157,3.4419718202390426,4,-4.419998168945298,-7.37499618530272,-19.637496948242173,-40.35499763488768,9.620002746582045,4,-0.04866271585805115,-3.1676732605418074,125.98999786376952,1.0892844370421082,124.08999633789062,-4.024432907199474,123.4499969482422,-0.04866271585805115
5308,2012-04-23,126.3000030517578,126.31999969482422,122.16000366210938,125.0500030517578,723200.0,-0.000632965686015563,5.449639819732296,3.4722163353538438,62.24901124248241,60.80803437748772,-3.7999808462995333,-5.742791136611075,-14.48288561341883,-41.93462794343871,33.47681164407815,4.2199935913085795,3.0975801765670212,4.918503570556624,-2.2922490862992078,12.129256227412455,1.313127242128715,8.523879898984532,-6.380793369917242,70.89044496119956,-4.303910601686468,3.6053763284279126,4,-3.415004730224595,-6.025001525878892,-18.810003280639634,-40.12500381469725,9.449996948242202,0,-0.0010293339641426202,-1.9780339551456718,126.37999725341795,-3.1676732605418074,125.98999786376952,1.0892844370421082,124.08999633789062,-0.0010293339641426202
5309,2012-04-24,122.54000091552734,125.5500030517578,122.27999877929688,125.5500030517578,783600.0,-0.029770404159765618,1.1727587718964845,-2.4080017089843637,45.99918477852526,59.679791033514036,0.9223757727306037,-1.875762617935095,-10.284378269654383,-37.496374970921025,31.62604848275664,4.020004272460923,2.64127093511199,1.0295013427734432,-6.166472277686722,8.225474963233594,-2.5684854674566395,4.627488153003526,-1.6510963955076505,6.5068063648002505,-62.84200729988455,3.5979868102300774,4,1.2150001525878906,-2.2649993896484375,-14.219999313354492,-35.47500038146973,13.109992980957031,1,0.02880691001243152,5.449639819732296,126.3000030517578,-1.9780339551456718,126.37999725341795,-3.1676732605418074,125.98999786376952,0.02880691001243152
5310,2012-04-25,127.11000061035156,127.80999755859376,123.0500030517578,123.58000183105469,950200.0,0.037293942065289576,-1.0740733353279475,-1.1727562372157094,59.54716520489391,59.90791998305186,-3.077703523908781,-5.887576042830574,-14.758958592131961,-41.41262447373438,30.52172399927422,5.2699966430664205,2.6097979302580114,5.053501129150391,-2.09969582694211,12.206698085242891,1.4769026511041403,8.630099607196641,-5.367764632734236,84.7602748674,16.01366803237798,3.576598478046253,4,-3.354999542236328,-6.834999084472656,-18.587499618530273,-40.045000076293945,-3.1800003051757812,2,0.0034615879104196168,1.1727587718964845,122.54000091552734,5.449639819732296,126.3000030517578,-1.9780339551456718,126.37999725341795,0.0034615879104196168
5311,2012-04-26,138.60000610351562,145.0399932861328,138.03999328613278,143.05999755859375,3220300.0,0.09039418958376078,-1.5089528893166773,-1.2634541069066576,70.71038406282288,61.62589424787011,-13.546718515604837,-16.451340618749043,-25.871379865110242,-52.18804301451465,31.082342689442456,17.92999267578125,3.5552864303824094,15.420006179809576,5.618092353680765,25.221920005938387,10.519049266745185,20.32096309287398,-16.32000732421875,71.8531901087256,5.489867085959034,4.900956913064402,4,-6.325008392333984,-9.805007934570312,-29.652503967285156,-50.69000434875488,-12.66000366210939,3,-0.06414140691313375,-1.0740733353279475,127.11000061035156,1.1727587718964845,122.54000091552734,5.449639819732296,126.3000030517578,-0.06414140691313375
5312,2012-04-27,140.00999450683594,141.1199951171875,135.58999633789062,137.41999816894528,1057400.0,0.010173076055041808,1.29937695889959,-0.580717780286708,76.44258109546602,64.11407359020151,-13.664337905272177,-16.720488159227727,-26.83254755584801,-52.83717422188772,31.62328075207639,5.529998779296875,4.094516150420844,15.561494827270508,4.003827328617632,27.119162325923398,9.782661077944056,21.340328576596946,-16.95999145507814,78.01572963120798,10.450809426120856,5.778833749326444,4,-6.409996032714844,-11.214996337890625,-30.237491607666016,-49.43499183654785,-10.959991455078153,4,-0.055995976326589036,-1.5089528893166773,138.60000610351562,-1.0740733353279475,127.11000061035156,1.1727587718964845,122.54000091552734,-0.055995976326589036
5313,2012-04-30,135.25999450683594,141.41000366210938,135.19999694824222,140.1199951171875,1388300.0,-0.03392614946333761,-1.493980739592319,-1.8764507652970843,75.09631746185042,65.511749762814,-7.733519554513094,-11.069989934899453,-21.58908006785984,-47.29479949422087,31.872975200960607,6.210006713867159,4.405557513290262,9.879495239257807,-2.021270433358495,21.780260911874095,3.92911240294967,15.829878075565958,-9.131392822265639,57.029871969611136,-16.736787262035435,5.950382836308147,4,-1.6599960327148438,-6.464996337890625,-24.98499298095703,-42.94499206542969,-2.239990234375,0,0.005470985681037099,1.29937695889959,140.00999450683594,-1.5089528893166773,138.60000610351562,-1.0740733353279475,127.11000061035156,0.005470985681037099
5314,2012-05-01,134.3800048828125,137.53999328613278,133.58000183105472,134.94000244140622,1288600.0,-0.006505912019528881,-2.666652538182273,0.11522582063075348,69.75329356346256,66.21155590572853,-5.744115968960273,-9.563527715655056,-20.133467484359997,-45.609608218467315,31.352874511353555,3.959991455078068,4.884051234170499,8.290505218505857,-3.994135837113987,20.575146274125686,2.1481846906959277,14.432825746315771,-5.603808374023458,51.523450944255124,-21.906054366121772,6.1423205278099156,5,-0.7800064086914062,-5.5850067138671875,-23.74750328063965,-38.67500305175781,-5.3899993896484375,1,0.010194932783208488,-1.493980739592319,135.25999450683594,1.29937695889959,140.00999450683594,-1.5089528893166773,138.60000610351562,0.010194932783208488
5315,2012-05-02,137.30999755859378,138.72999572753906,134.0,134.08000183105472,573900.0,0.02180378456107679,-1.7905584537757164,-5.767874659400838,70.93943679519582,66.43560742422741,-7.3774621489926915,-12.104433921242986,-22.312325996714122,-47.68922797594202,30.480633628591857,4.7299957275390625,5.566423252629534,10.579497909545921,-2.6548869328001103,23.813882751891953,3.9623054883729196,17.196690330718937,-6.25686950097662,32.54798000644446,-37.47144261335875,6.617192421173013,5,-3.7099990844726847,-8.514999389648466,-25.55749702453616,-39.769996643066435,-7.690002441406278,2,-0.01208945955592955,-2.666652538182273,134.3800048828125,-1.493980739592319,135.25999450683594,1.29937695889959,140.00999450683594,-0.01208945955592955
5316,2012-05-03,133.91999816894528,138.72999572753906,132.94999694824222,137.19999694824222,548700.0,-0.024688656688686472,-1.2145584013937658,-1.0154808414548482,65.23144537124651,66.21875773066064,-3.0668043259655917,-8.199986163216636,-18.205736100473416,-43.43119433972035,29.671961451606027,5.779998779296847,5.884522671265984,6.5959987640380575,-6.818011795263629,20.010009323339744,-0.11100651561278596,13.303004043688901,11.119995117187528,11.465726370087834,-54.60039923715611,6.707005279650845,5,-0.31999969482419033,-5.124999999999972,-22.167497634887667,-34.87999725341794,-7.0400009155273295,3,-0.07459675926194931,-1.7905584537757164,137.30999755859378,-2.666652538182273,134.3800048828125,-1.493980739592319,135.25999450683594,-0.07459675926194931
5317,2012-05-04,131.39999389648438,132.55000305175778,129.32000732421878,132.52999877929688,658000.0,-0.018817236461441844,4.521296851769909,0.34451381200047787,61.181220584590726,66.10011432422823,0.26839663098832034,-5.326136751451372,-15.103897001239531,-40.08077172023866,28.45542380877196,4.599990844726506,6.108939362080633,3.677994918823245,-9.723141734371978,17.079131572018454,-3.0225734077743596,10.37856324542085,13.39819946289063,17.204195221687737,-45.498624542956534,6.700568326597607,5,2.2600021362304688,-2.6049957275390625,-18.872493743896484,-32.35999298095703,-3.5499954223632812,4,-0.041552448315785084,-1.2145584013937658,133.91999816894528,-1.7905584537757164,137.30999755859378,-2.666652538182273,134.3800048828125,-0.041552448315785084
5318,2012-05-07,130.28999328613278,132.0,129.38999938964844,131.11000061035156,706800.0,-0.008447493621849267,1.0076880641337136,0.7256670627633394,58.58864932431338,67.49894371820469,2.2393939001413514,-3.683564619523608,-13.409739951551671,-38.13294795819104,27.585549421140122,2.6100006103515625,5.994988754987958,2.1099945068359034,-10.964685996525162,15.184675010196983,-4.427345744844644,8.647334758516436,13.889072631835973,10.308046305049103,-48.307247445685874,6.537340251680537,5,3.7550048828125284,-0.5049972534179403,-16.65249252319333,-31.24999237060544,-18.40999603271483,0,-0.009517156330278054,4.521296851769909,131.39999389648438,-1.2145584013937658,133.91999816894528,-1.7905584537757164,137.30999755859378,-0.009517156330278054
5319,2012-05-08,130.92999267578122,131.5,125.6500015258789,128.97000122070312,1405200.0,0.0049121146874488986,2.7741851330465344,-2.390212132489648,58.5886493243134,67.39244195369574,3.257201376683497,-3.4024769354251987,-13.533789197443753,-37.90038320754071,27.485403326725198,5.849998474121094,5.996301012985327,2.054494094848593,-9.95727165489717,14.066259844594342,-3.951388780024274,8.060376969721474,12.654710898437543,40.36692271034922,-14.486007655296312,6.005882874872875,5,4.415004730224638,-0.4499969482421591,-16.822492599487276,-31.889991760253878,-20.039993286132784,1,0.015962817639921134,1.0076880641337136,130.28999328613278,4.521296851769909,131.39999389648438,-1.2145584013937658,133.91999816894528,0.015962817639921134
5320,2012-05-09,129.39999389648438,130.69000244140622,126.45999908447266,127.63999938964844,849300.0,-0.011685624875008904,-1.053402121418611,0.8979602958349683,54.32192430281891,65.57150198036197,5.750972709481601,-1.3103804361938103,-11.47015788262226,-35.50009410379316,27.37984521292739,4.469993591308565,6.23178043617358,0.12499580383300213,-11.361302090733403,11.611293698399422,-5.618153143450201,5.868144751116205,13.108627554833987,28.669679151153655,-22.27447036693582,5.743148947283207,5,4.130008697509766,1.0800018310546875,-14.982492446899414,-29.904991149902344,-15.549995422363281,2,-0.003168380391488146,2.7741851330465344,130.92999267578122,1.0076880641337136,130.28999328613278,4.521296851769909,131.39999389648438,-0.003168380391488146
5321,2012-05-10,131.13999938964844,132.02999877929688,129.58000183105472,130.47999572753906,592000.0,0.013446720055922068,1.0081922105210264,0.3750032511725896,55.83333878735578,63.28158616834972,3.1754094541363145,-2.53949080424934,-12.633059156044453,-36.35372995782939,26.92002717664809,2.6300048828125,7.367698291134076,1.458001327514637,-9.663159971698235,12.57916262672751,-4.102579322091799,7.018581977121073,10.357104866143544,79.56516883625255,31.073666239058554,5.5605806496064325,5,2.390003204345703,-0.660003662109375,-15.252500534057617,-30.174999237060547,-14.209999084472656,3,-0.011590699096655,-1.053402121418611,129.39999389648438,2.7741851330465344,130.92999267578122,1.0076880641337136,130.28999328613278,-0.011590699096655
5322,2012-05-11,134.08999633789062,135.0,130.47000122070312,130.47000122070312,796900.0,0.022495020298704205,-1.5027651323554208,5.484810653349979,58.91916227922442,61.48412448139128,-0.7852251321561141,-4.832304711883069,-15.04907295664384,-38.40797007293912,26.606077172018445,4.529998779296875,7.890784485028661,3.833498382568365,-6.928577470251355,14.59557423538807,-1.5475395438414807,9.214536308978225,6.456281754106584,90.26733892387169,42.76639384443639,5.381037926409856,5,-1.8999977111816406,-3.6100006103515625,-18.202497482299805,-32.82999801635742,-18.099998474121108,4,-0.05376985070761242,1.0081922105210264,131.13999938964844,-1.053402121418611,129.39999389648438,2.7741851330465344,130.92999267578122,-0.05376985070761242
5323,2012-05-14,131.61000061035156,134.10000610351562,129.86000061035156,132.92999267578122,513800.0,-0.018495009286820907,1.316930914730492,-0.364639183948736,60.69828346627036,60.47801224836992,1.254493914072043,-1.726484970154445,-12.092877471989397,-35.04073810807745,26.82765287617318,4.2400054931640625,6.864960388243759,0.9000026702880746,-9.23934447253356,11.039349813109723,-4.169670901122743,5.969676241698892,8.042500887678557,63.74331611891413,10.60013954817969,5.0696735714108225,5,0.5799980163574219,-1.1300048828125,-15.722501754760742,-30.335002899169922,-16.389999389648438,0,-0.028569273754222024,-1.5027651323554208,134.08999633789062,1.0081922105210264,131.13999938964844,-1.053402121418611,129.39999389648438,-0.028569273754222024
5324,2012-05-15,131.10000610351562,133.1300048828125,130.6300048828125,132.19000244140622,762400.0,-0.0038750437236593216,-1.4630556683052962,0.8257597651057103,55.20481147837592,58.72972054650104,1.3972245722678451,-0.6471658710010502,-11.099889640554949,-33.66668541006911,26.965403131358336,2.5,5.397911561856944,0.007507705688482247,-9.538487015219232,9.553502426596197,-4.765489654765389,4.780505066142339,7.7123453961854125,54.33262905869898,4.974458694177571,4.772997360453861,5,1.0899925231933594,-0.6200103759765625,-15.012506484985352,-29.155006408691406,-16.44000244140625,1,-0.14660570522721172,1.316930914730492,131.61000061035156,-1.5027651323554208,134.08999633789062,1.0081922105210264,131.13999938964844,-0.14660570522721172
5325,2012-05-16,131.1199951171875,132.99000549316406,129.97000122070312,131.69999694824222,798900.0,0.00015247149306829577,-1.0972327450554458,0.5321135593695279,36.0759055021491,55.49021611660133,0.45465688827854933,-0.11961365525598922,-10.481624134538094,-32.80398793754908,27.20811426793016,3.0200042724609375,4.23851427121474,-0.3240032196044922,-9.28406958547015,8.636063146261165,-4.804036402537321,4.156029963328336,6.902615384084214,28.413169859658133,-17.351858806821802,4.480033182932825,5,-0.7949943542480469,0.2849998474121094,-15.032495498657227,-28.099994659423828,-15.219993591308594,2,-0.15428612325266378,-1.4630556683052962,131.10000610351562,1.316930914730492,131.61000061035156,-1.5027651323554208,134.08999633789062,-0.15428612325266378
5326,2012-05-17,125.73999786376952,132.94000244140622,125.5,131.60000610351562,1254800.0,-0.041031097115353354,-1.3470024560858733,10.103430585882563,26.85693569202256,51.676406684093756,5.087278274655191,5.52390752286091,-4.53529566634036,-26.556282538171203,26.50005780819778,7.440002441406222,3.273667856108233,-5.6915004730224865,-14.68424168989661,3.3012407438516362,-10.187871081459534,-1.1951298645854251,11.540256098978617,2.5262933028370216,-37.54161083789117,4.49637060843706,5,4.510002136230483,6.534999847412124,-9.652498245239244,-22.719997406005845,-11.790000915527315,3,-0.09456020034715129,-1.0972327450554458,131.1199951171875,-1.4630556683052962,131.10000610351562,1.316930914730492,131.61000061035156,-0.09456020034715129
5327,2012-05-18,120.2300033569336,126.44000244140624,119.48999786376952,126.44000244140624,1302100.0,-0.0438205392114418,1.2383270860745819,1.0597253161442137,26.210808733796625,48.07886884070301,9.885777301947343,11.11964627290115,1.4470932587481258,-20.227518209345106,25.850350009753615,6.950004577636719,1.7758584432832833,-10.89399528503418,-20.969440472137535,-0.8185500979308102,-15.931717878585857,-5.856272691482502,16.107830288794702,5.065058698262147,-31.499970633114017,5.037722593551684,5,7.014995574951172,12.034992218017578,-3.445005416870117,-15.485004425048828,-4.140007019042969,4,-0.02744741711402021,-1.3470024560858733,125.73999786376952,-1.0972327450554458,131.1199951171875,-1.4630556683052962,131.10000610351562,-0.02744741711402021
5328,2012-05-21,126.16999816894531,126.5,120.08999633789062,120.38999938964844,1166900.0,0.04940526196591155,-1.0094039988520043,-0.9307567844493035,38.799433946239056,45.88006713202808,3.687702844298741,5.448773911125073,-3.9743044959303973,-25.30940289857716,26.138214244148973,6.410003662109375,0.7589008635048629,-4.947500228881836,-15.036208579058638,5.14120812129498,-9.991854403970251,0.09685394620656496,8.483051898587092,48.9735840740387,13.709947538019641,5.044354175088405,5,1.0750007629394531,6.094997406005859,-8.612499237060547,-19.735000610351562,-12.47000122070311,0,-0.08068479395192252,1.2383270860745819,120.2300033569336,-1.3470024560858733,125.73999786376952,-1.0972327450554458,131.1199951171875,-0.08068479395192252
5329,2012-05-22,126.06999969482422,130.14999389648438,124.94000244140624,126.41999816894531,768900.0,-0.0007925693554119428,-2.992341353475736,-0.0605533820136326,33.38260185149464,43.553475748547605,3.381403466642098,6.141677667815884,-3.4409581743183253,-24.336138500056123,26.175944725804822,5.209991455078139,0.018299158314789565,-5.223998641967768,-14.790886794227418,4.342889510291883,-10.007442718097593,-0.4405545658379424,7.06674515233189,48.74072675875817,12.591043378670754,4.783444076129828,5,1.1749992370605469,6.194995880126953,-8.327499389648438,-18.860000610351562,-15.409996032714844,1,-0.08606328627259086,-1.0094039988520043,126.16999816894531,1.2383270860745819,120.2300033569336,-1.3470024560858733,125.73999786376952,-0.08606328627259086
5330,2012-05-23,127.5500030517578,127.94000244140624,122.4800033569336,125.23999786376952,709000.0,0.011739536452099575,2.5339754526397824,-6.600043596730245,40.01880213384136,41.796305009268224,1.8007499130093976,4.950123770835219,-4.523377971060725,-24.94057302059788,25.90511103219375,5.459999084472642,-0.5188408460351468,-3.765995407104512,-13.29431763166879,5.7623268174597655,-8.530156519386665,0.9981657051776267,4.22206709705965,59.92566873463847,19.800450618492086,4.7641611122821415,5,-0.30500411987303266,4.714992523193374,-9.055004119873033,-19.01500320434569,-13.330001831054673,2,-0.10105840126415255,-2.992341353475736,126.06999969482422,-1.0094039988520043,126.16999816894531,1.2383270860745819,120.2300033569336,-0.10105840126415255
5331,2012-05-24,129.71000671386722,129.75,126.5199966430664,127.36000061035156,579600.0,0.016934563782275536,1.6584469896767386,1.0173163747576723,47.321729550182155,40.50770137270798,-0.651994159713496,2.2028986709002822,-6.209302633755897,-26.189667180302877,23.20718519743702,3.2300033569335938,-1.083968199752178,-1.1614917755126726,-10.068239408415849,7.745255857390504,-5.6148655919642465,3.2918820409389156,0.8338562064454322,95.87253896467817,50.66487066007903,4.453373816451586,5,-2.915004730224638,2.554988861083956,-10.857507705688505,-20.100006103515653,-8.950004577636733,3,-0.10646830986951061,2.5339754526397824,127.5500030517578,-2.992341353475736,126.06999969482422,-1.0094039988520043,126.16999816894531,-0.10646830986951061
5332,2012-05-25,132.16999816894528,132.33999633789062,128.33000183105472,130.0,824300.0,0.018965317460083675,2.195221739262569,0.9234010778520643,52.85715345813708,39.63646470513761,-3.8140688567291647,-0.9218234257238294,-8.318689547496234,-27.731163818217226,21.086592039392077,4.009994506835909,-1.2803013994265768,1.6904994964599211,-6.148927757860179,9.529926750780021,-2.2292141307001145,5.610213123619971,-12.680000305175767,98.61225984534416,46.96629671157723,3.919713627160049,5,-5.8599967956542685,0.0949974060058878,-11.787496566772433,-21.159996032714815,-9.869995117187486,4,-0.13785277652356098,1.6584469896767386,129.71000671386722,2.5339754526397824,127.5500030517578,-2.992341353475736,126.06999969482422,-0.13785277652356098
5333,2012-05-29,136.0,136.0,131.05000305175778,134.00999450683594,1407000.0,0.02897784583577767,3.974857572249045,0.9170539964700957,57.024123200146164,39.838610452000964,-7.773308222321106,-4.947188267511507,-11.732813307341956,-30.633428850086688,19.173408315399872,4.949996948242216,-1.6040152305177457,5.48350105285644,-2.4572579926371247,13.42426009834999,1.5131215301096574,9.453880575603222,-16.25300216674806,100.0,44.98879516942762,3.9703795227467764,5,-8.255001068115234,-3.735004425048828,-15.517499923706055,-24.889999389648438,-15.220001220703125,1,-0.14639708575080423,2.195221739262569,132.16999816894528,1.6584469896767386,129.71000671386722,2.5339754526397824,127.5500030517578,-0.14639708575080423
5334,2012-05-30,135.75,137.5,132.64999389648438,134.86000061035156,1165500.0,-0.0018382352941176405,1.209570286024129,0.44723463965587307,59.12095966082586,42.39917202518727,-7.592805276235737,-4.837300060347047,-11.061910403252568,-29.497385002848375,17.655686239827943,4.850006103515625,-2.371674823505856,5.165001296997076,-2.938063339137585,13.268065933131723,1.1134689789297454,9.216533615064407,-15.352882080078132,88.34886557176534,28.766133073778413,4.051532318067325,5,-7.255001068115234,-3.485004425048828,-14.170000076293945,-24.639999389648438,-16.209999084472656,2,-0.1624309617072398,3.974857572249045,136.0,2.195221739262569,132.16999816894528,1.6584469896767386,129.71000671386722,-0.1624309617072398
5335,2012-05-31,135.64999389648438,137.82000732421878,131.46000671386722,137.82000732421878,3753500.0,-0.0007366932119015068,4.861715442923891,-2.438219006635038,56.79831007711285,45.72599140130841,-7.579732845573005,-5.13110835605417,-10.56926948131131,-28.580361998420585,15.823650416105442,6.3600006103515625,-3.0749467180568786,5.14799537658692,-2.6948579502782195,12.990848703452045,1.2265687131543643,9.06942204001949,-14.226703051757823,80.79635949943096,22.76054340089283,3.921426663432563,5,-6.994991302490234,-3.384998321533203,-13.634992599487305,-24.539993286132812,-18.649993896484375,3,-0.18422404245329393,1.209570286024129,135.75,3.974857572249045,136.0,2.195221739262569,132.16999816894528,-0.18422404245329393
5336,2012-06-01,123.93000030517578,133.22999572753906,122.56999969482422,133.22999572753906,1777400.0,-0.08639877713707989,1.2924733934989323,4.285685656826979,37.887452691437666,47.02339628549076,4.309725812971635,6.115637449448485,1.3839960355099947,-16.09825840311764,14.038468418320548,13.079994201660156,-3.7506684746699364,-6.072498321533203,-14.263540804179144,2.1185441611127374,-10.16801956285616,-1.9769770802102329,13.890007019042997,8.91803232760452,-43.18012751383365,4.09552124132297,6,5.025001525878906,8.33499526977539,-1.914999008178711,-12.819999694824219,-8.050003051757827,4,-0.07835067425612785,4.861715442923891,135.64999389648438,1.209570286024129,135.75,3.974857572249045,136.0,-0.07835067425612785
5337,2012-06-04,125.94000244140624,126.1999969482422,121.01000213623048,122.6500015258789,993600.0,0.016218850409754237,1.724413926785633,-0.3537637134332359,43.16373019704345,47.50831809113569,3.570323106260915,3.8742479431461874,-0.38294381818673173,-17.46979101763985,13.140920364079408,5.189994812011719,-3.7091868273070645,-3.789496612548831,-12.146692030006747,4.567698804909099,-7.968094321277803,0.3891010961801271,11.880004882812543,29.32777384684282,-20.41758039957327,4.1785977087289625,6,3.475002288818402,4.509998321533217,4.594995498657241,-6.310005187988267,-13.17000579833983,0,-0.041130698783222286,1.2924733934989323,123.93000030517578,4.861715442923891,135.64999389648438,1.209570286024129,135.75,-0.041130698783222286
5338,2012-06-05,129.05000305175778,129.5,125.0999984741211,126.44000244140624,669000.0,0.024694303240135884,1.5071273002334062,0.7933130346661958,47.674150067343646,49.09626789289669,1.018968889371365,0.7026104613811697,-3.2467730062020053,-19.963379780799045,11.983741126951141,4.400001525878906,-2.752928883262001,-0.617496490478544,-8.975582139592404,7.740589158635316,-4.79653931503546,3.561546334078386,8.097604064941464,47.82866409388344,-1.2812241647230351,4.179042824556928,6,0.3650016784668537,1.399997711181669,2.147495269775419,-9.420005798339815,-12.030006408691378,1,-0.05230530678323797,1.724413926785633,125.94000244140624,1.2924733934989323,123.93000030517578,4.861715442923891,135.64999389648438,-0.05230530678323797
5339,2012-06-06,133.02000427246094,134.0,129.71000671386722,130.5,713300.0,0.03076327878203089,-1.092684324722658,0.9655186525498594,51.9783523427426,50.42510680499683,-2.0802595779852595,-3.270462374724616,-6.944541061178256,-23.301996314280572,11.694222028554268,4.949996948242216,-1.1450902406758132,3.2480041503906136,-5.227975175611249,11.723983476392476,-0.9899855126103034,7.485993813391545,3.482098645019562,71.44555877241659,18.90315802202813,4.237989663000929,6,-3.6049995422362997,-3.9100074768066406,-1.8225059509277344,-13.390007019042969,-15.3800048828125,2,-0.09201627649998578,1.5071273002334062,129.05000305175778,1.724413926785633,125.94000244140624,1.2924733934989323,123.93000030517578,-0.09201627649998578
5340,2012-06-07,128.99000549316406,134.89999389648438,128.80999755859378,134.05999755859378,651900.0,-0.030296185910822504,-1.2430892961015807,-2.0118982022512846,53.48190302999987,51.109570524976576,2.4311455977502305,0.7665475223803924,-2.5619883415978677,-18.668175406826947,11.33440730087468,6.089996337890597,-0.40706825510906697,-0.7614952087402287,-9.243243957591886,7.720253540111443,-5.0023695831660575,3.4793791656856,6.892413393066448,57.451462136704066,-1.3590785885221734,4.240874374425834,6,0.4249992370605753,0.11999130249023438,2.2074928283691406,-9.360008239746094,-10.270004272460938,3,-0.07326152550739695,-1.092684324722658,133.02000427246094,1.5071273002334062,129.05000305175778,1.724413926785633,125.94000244140624,-0.07326152550739695
5341,2012-06-08,129.6199951171875,130.41000366210938,126.01000213623048,127.6500015258789,539000.0,0.004884018894447006,1.478866640733959,-0.3885595018464045,61.234739151842525,52.04041337983274,1.9970569626952113,0.01775455414357907,-2.822900149827518,-18.66969996907494,10.673210331646288,4.400001525878892,0.6024328914148498,-0.055505371093744316,-8.512071032066132,8.401060289878643,-4.283788201579938,4.172777459392449,5.6675270990430135,61.9870272752389,-3.4723362223340217,4.228282830486192,6,-0.2049903869628622,-0.5099983215332031,1.5775032043457031,-9.989997863769531,-7.599998474121094,4,-0.09736148428163383,-1.2430892961015807,128.99000549316406,-1.092684324722658,133.02000427246094,1.5071273002334062,129.05000305175778,-0.09736148428163383
5342,2012-06-11,126.87999725341795,131.99000549316406,126.5500030517578,131.19999694824222,638600.0,-0.02113869747713193,-1.1847451576975039,-2.1929003799218685,50.91992652529115,51.36216930484884,4.3669907759051085,2.308246957769896,0.309980533776951,-15.325639149190877,9.463955639092806,5.440002441406264,1.1869821794610402,-2.4350032806396626,-10.712010095171891,5.842003533892552,-6.573506687905777,1.7035001266264516,8.01999664306642,18.163261334132457,-47.34154594006239,4.138503407266109,6,2.5350074768066833,1.775005340576186,4.317501068115249,-7.249999999999986,-2.9499969482421733,0,-0.08669609267116907,1.478866640733959,129.6199951171875,-1.2430892961015807,128.99000549316406,-1.092684324722658,133.02000427246094,-0.08669609267116907
5343,2012-06-12,127.8499984741211,128.66000366210938,124.77999877929688,127.55999755859376,561500.0,0.007645028701929624,3.062808319585858,-0.06712984629947454,52.25544749714816,50.599334619995766,2.3683971195596314,1.0984297507645238,-0.3115971675005085,-15.693216805837963,8.375846317934892,3.8800048828125,1.3667477218432964,-1.2770019531249943,-9.505186167593251,6.951182261343263,-5.391094060359137,2.8370901541091342,6.494395751953135,30.33598000072374,-35.748985274135094,4.114092107234129,6,1.565006256103544,0.8050041198730469,3.3774986267089844,-8.220001220703125,-7.239997863769531,1,-0.11795073923373667,-1.1847451576975039,126.87999725341795,1.478866640733959,129.6199951171875,-1.2430892961015807,128.99000549316406,-0.11795073923373667
5344,2012-06-13,111.87999725341795,124.58999633789062,110.54000091552734,123.81999969482422,4471500.0,-0.12491201729607937,1.0845697144635933,-41.1722922311983,35.477285541495505,48.23033189381606,16.311710237839876,16.39528181248575,15.713026930741378,0.8152921514562621,7.891133212920059,17.30999755859375,0.7208205848739624,-16.28600273132325,-27.49394402816482,-5.078061434481668,-21.889973379744035,-10.682032082902467,21.931021289062514,5.500807569764605,-58.82841401932089,5.60397064842079,6,10.840000152587905,12.300006866455107,20.034999847412124,10.250000000000014,9.770004272460952,2,0.04594207647329407,3.062808319585858,127.8499984741211,-1.1847451576975039,126.87999725341795,1.478866640733959,129.6199951171875,0.04594207647329407
5345,2012-06-14,110.88999938964844,112.8000030517578,108.66000366210938,112.5,1987000.0,-0.008848747658860678,2.74659440052477,0.13484089456868995,32.17126449375813,47.59519987185166,14.99727095614304,16.645409388883053,16.608969304754737,2.33999520722584,7.624012575294511,4.139999389648423,-0.5442178512735154,-16.264500808715823,-29.766599877505428,-2.762401739926233,-23.01555034311062,-9.513451274321028,21.52475809521485,9.558489294975981,-48.683015841047066,6.751049534394797,6,10.889999389648438,12.35000610351564,22.022497177124023,12.179996490478516,11.610000610351562,3,0.060871133890817886,1.0845697144635933,111.87999725341795,3.062808319585858,127.8499984741211,-1.1847451576975039,126.87999725341795,0.060871133890817886
5346,2012-06-15,113.8499984741211,114.37999725341795,110.0,111.3499984741211,1347100.0,0.026693111198167863,1.460674301781348,-1.552794442390985,32.80780523847952,46.44454154312234,11.68595949694138,13.437938989694615,13.666031318282577,-0.07638975990141716,8.334433006401046,4.3799972534179545,-1.9419010287406309,-12.71000175476074,-27.463392597851453,2.043389088329974,-20.086697176306103,-5.33330633321539,16.664378704921887,22.246011164488163,-29.61287785923194,7.376695421545356,6,7.930000305175781,9.390007019042983,18.155000686645508,9.679996490478516,7.590003967285142,4,0.04277560660388602,2.74659440052477,110.88999938964844,1.0845697144635933,111.87999725341795,3.062808319585858,127.8499984741211,0.04277560660388602
5347,2012-06-18,116.93000030517578,117.47000122070312,113.11000061035156,113.1500015258789,1153300.0,0.027053156542244494,-1.259067316548668,1.51199951171875,31.848464774717883,44.68613206616393,8.038854307005792,10.643743312829372,10.594421547833008,-2.645073850263401,8.511029545812649,4.3600006103515625,-3.289143038584456,-9.464999771118158,-24.585711315412482,5.655711773176165,-17.025355543265334,-1.9046439989709967,11.836026992512501,41.34998321533203,-4.236819048737402,7.560355772147164,6,4.849998474121094,6.3100051879882955,15.07499885559082,6.599994659423828,11.909996032714844,0,0.043530285851417494,1.460674301781348,113.8499984741211,2.74659440052477,110.88999938964844,1.0845697144635933,111.87999725341795,0.043530285851417494
5348,2012-06-19,115.98999786376952,118.47000122070312,115.16000366210938,117.2300033569336,921100.0,-0.008039018549157229,-1.2827617413998127,-0.32804388719795635,31.435546302416796,42.40359806168328,7.74605376358754,11.364653391268902,11.60653593044698,-1.1772631829255005,8.649836276852577,3.30999755859375,-2.9464185659653737,-9.896002197265645,-25.717722334642403,5.925717940111127,-17.806862265954024,-1.985142128577266,11.167547543072459,46.01379517772226,5.5950227976669495,7.910860068688385,6,5.790000915527358,7.25000762939456,15.344999313354506,7.539997100830092,19.65000152587892,1,0.06845419939339781,-1.259067316548668,116.93000030517578,1.460674301781348,113.8499984741211,2.74659440052477,110.88999938964844,0.06845419939339781
5349,2012-06-20,115.22000122070312,117.0,114.72000122070312,116.27999877929688,822700.0,-0.0066384744999370415,-1.2135936712986282,0.8548329539161903,31.044721941120144,39.91057794069665,6.39845588218293,11.889709348119084,12.573681753862019,0.06250378874401008,9.577299714240905,2.279998779296875,-3.0710870159376213,-10.123498916625977,-26.64714057942831,6.400142746176343,-18.385319748027143,-1.8616780852248098,10.457740846560242,66.87053202013352,30.255572673848363,8.26182083140116,6,5.105003356933594,8.020004272460952,16.1149959564209,8.309993743896484,21.67999267578125,2,0.04678006711112537,-1.2827617413998127,115.98999786376952,-1.259067316548668,116.93000030517578,1.460674301781348,113.8499984741211,0.04678006711112537
5350,2012-06-21,114.66000366210938,116.68000030517578,114.29000091552734,115.38999938964844,531500.0,-0.004860246074126273,-2.2516971496190497,0.6886768008291587,39.15282093950674,37.45703147265934,5.265723093758751,12.052441679089426,13.186861361363299,1.0404543003559752,10.109178536550862,2.3899993896484375,-3.7293704081166226,-10.038996505737302,-27.1937523181073,7.115759306632711,-18.616374411922294,-1.4616185995522954,9.656319332741674,55.01774487020123,14.283835379973134,8.577377906185005,6,5.665000915527344,8.580001831054702,16.67499351501465,9.26999282836914,20.80999755859375,3,0.06096282609904935,-1.2135936712986282,115.22000122070312,-1.2827617413998127,115.98999786376952,-1.259067316548668,116.93000030517578,0.06096282609904935
5351,2012-06-22,115.9000015258789,116.33999633789062,113.08000183105469,115.41000366210938,972000.0,0.0108145632667489,3.7591595337673405,-0.6712338788904915,38.03621927353811,36.02550844468677,2.0952110913720787,10.250324605883506,11.964292752168944,0.19824804954673425,11.093544391824848,3.2599945068359375,-5.015483050191193,-8.108498382568357,-25.523756069872206,9.306759304735493,-16.81612722622029,0.5991304610835755,7.163815922352811,52.31910972457741,9.723428671908273,8.707628843651925,6,2.7600021362304688,7.3400039672851705,14.964996337890625,8.02999496459961,18.74999237060547,4,0.056945628880318955,-2.2516971496190497,114.66000366210938,-1.2135936712986282,115.22000122070312,-1.2827617413998127,115.98999786376952,0.056945628880318955
5352,2012-06-25,113.9499969482422,115.0,111.66999816894531,114.08000183105469,533000.0,-0.016824888282691686,2.380710423992688,-0.2653172440638091,31.49508502289575,33.71880150310317,2.25539140969542,11.347117354029294,13.922321931922127,2.5136750990538843,11.920597670192304,4.230003356933594,-6.265725610705488,-9.147502899169908,-26.671010161776067,8.376004363436252,-17.909256530472973,-0.38574926786682795,7.961515397099731,33.52937876560961,-8.05718947216748,8.76175363130308,6,2.6750030517577983,9.290008544921875,17.31250190734862,9.979999542236314,20.059997558593736,0,0.0657306335564547,3.7591595337673405,115.9000015258789,-2.2516971496190497,114.66000366210938,-1.2135936712986282,115.22000122070312,0.0657306335564547
5353,2012-06-26,116.08999633789062,116.6500015258789,113.95999908447266,114.5999984741211,577700.0,0.018780161886449598,1.0612980453026755,-11.461091549297027,28.278144684070128,32.918896963389244,-1.9312887983772384,8.051853786356943,11.817313770740071,0.7140567414959378,12.033401165044626,2.7000045776367045,-8.032168015684135,-6.012003326416021,-22.69106924860577,10.667062595773714,-14.351536287510896,2.3275296346788537,4.7613953127927005,82.9267664260951,43.253416350341645,8.33953296109487,6,-2.524993896484375,7.150009155273452,13.665000915527344,8.244998931884766,20.3800048828125,1,0.10982858473774049,2.380710423992688,113.9499969482422,3.7591595337673405,115.9000015258789,-2.2516971496190497,114.66000366210938,0.10982858473774049
5354,2012-06-27,113.6999969482422,116.5199966430664,112.56999969482422,114.93000030517578,552700.0,-0.020587470626599935,-1.2636099518845054,-0.825506792219021,29.520474089479578,32.624364696247184,0.8314646327663269,9.175663646900617,14.18591745016235,3.404455848070853,11.97757050995282,3.9499969482421875,-9.254340562099273,-7.299502563476551,-23.07038843068277,8.471383303729652,-15.184945497079653,0.5859403701265506,6.1760836633552145,40.518920433520265,2.9665562413616584,7.885442933603104,6,0.5350036621093608,9.540008544921875,16.055000305175767,11.485000610351548,23.260009765625014,2,0.19296396684507933,1.0612980453026755,116.08999633789062,2.380710423992688,113.9499969482422,3.7591595337673405,115.9000015258789,0.19296396684507933
5355,2012-06-28,110.66000366210938,113.66000366210938,107.30999755859376,113.26000213623048,944300.0,-0.02673696893340005,2.7352960315946464,2.1138141286077063,26.14494701274765,31.884047115610308,4.286134963567974,10.801263027592995,17.148116655459674,6.661881778691168,12.424152331475613,6.3899993896484375,-10.833173533179206,-9.089996337890625,-23.904407550827443,5.724414875046207,-16.497201944359034,-1.682790731422216,8.318790793529004,35.86728780040718,1.3476743143710763,7.407205606468414,6,2.2299957275390625,11.904998779296903,19.094993591308594,14.884994506835938,26.78999328613284,3,0.23712262213994229,-1.2636099518845054,113.6999969482422,1.0612980453026755,116.08999633789062,2.380710423992688,113.9499969482422,0.23712262213994229
5356,2012-06-29,114.22000122070312,114.97000122070312,112.04000091552734,112.66000366210938,648100.0,0.03217058956065011,-1.0928550798088295,-0.5999994131231499,34.393492139897106,32.16682793396355,0.8762933919238236,6.8265172107605,13.488836453992022,3.3549992635737453,13.16735976181932,4.30999755859375,-10.10878696342688,-5.044498825073248,-19.918435640648397,9.829437990501901,-12.481467232860822,2.3924695827143267,3.5919135452307955,73.98287716271592,35.84957537356914,7.436968407787572,6,-1.3300018310546875,8.345001220703153,15.534996032714844,12.329994201660156,25.259994506835938,4,0.1860444735851421,2.7352960315946464,110.66000366210938,-1.2636099518845054,113.6999969482422,1.0612980453026755,116.08999633789062,0.1860444735851421
5357,2012-07-02,120.76000213623048,120.76000213623048,114.0199966430664,115.1500015258789,982200.0,0.05725793070944163,1.4028537468346785,3.596159865409454,42.31519842549639,33.37567816986129,-5.65832091974292,-0.12801755643720014,6.910928515048269,-2.9289696290189795,13.310079913357612,6.740005493164077,-8.890450355350822,1.754502105712902,-12.807120540859714,16.316124752285532,-5.526309217573413,9.035313428999217,-13.450004577636719,100.0,58.36548335619004,7.280811323286313,7,-6.725002288818359,1.8050003051757955,8.769996643066392,6.504993438720689,18.870002746582017,0,0.11502146004092029,-1.0928550798088295,114.22000122070312,2.7352960315946464,110.66000366210938,-1.2636099518845054,113.6999969482422,0.11502146004092029
5358,2012-07-03,122.3000030517578,123.4800033569336,120.91000366210938,121.0,466400.0,0.01275257443097777,-2.4729825863722126,0.23172957403231503,66.43534591373586,37.307969722374146,-6.938808452620066,-2.3185112821481226,5.352712807347032,-4.215754661964766,13.89939540906353,2.720001220703111,-7.807810579980369,3.632003021240223,-10.24624683955652,17.510252882036966,-3.307121909158141,10.571127951638587,-14.721005401611293,92.70253628915243,44.576590959205745,6.9391249303983695,7,-6.905002593994126,0.26499938964848013,6.9874954223632955,5.224994659423842,15.50999450683598,1,0.09574808800390988,1.4028537468346785,120.76000213623048,-1.0928550798088295,114.22000122070312,2.7352960315946464,110.66000366210938,0.09574808800390988
5359,2012-07-05,120.77999877929688,122.6999969482422,119.61000061035156,121.41000366210938,548800.0,-0.012428489243926255,-1.0808047595072074,-0.48461800298133095,65.34284936500612,40.217972880762964,-5.081557810582964,-1.8577629583742805,6.957678807830163,-2.424532547505436,14.402246516119103,3.089996337890639,-6.891028661629235,2.7239990234375,-9.466310047591861,14.914308094466861,-3.3711555120771806,8.81915355895218,-12.564960900878887,83.30238955193245,29.046344575736768,6.0951545355146814,7,-5.384998321533203,1.7850036621094034,9.224998474121094,6.744998931884766,16.05999755859375,3,0.12990563503876862,-2.4729825863722126,122.3000030517578,1.4028537468346785,120.76000213623048,-1.0928550798088295,114.22000122070312,0.12990563503876862
5360,2012-07-06,119.54000091552734,120.75,118.5500030517578,120.1999969482422,380800.0,-0.010266582847342165,1.4999934976830238,1.0476046308855098,59.32481721707847,42.58337265226745,-3.4380869508169525,-1.4356416949689503,8.122653953304706,-1.1184809662915711,15.145974520264554,2.2299957275390767,-5.846301393896496,1.9565013885498104,-9.132154892598777,13.045157669698398,-3.5878267520244833,7.500829529124104,-10.714364417968739,65.55942656842711,6.95465880536392,5.54432814057429,7,-4.145000457763672,3.0250015258789347,10.839996337890625,9.254997253417969,15.819999694824219,4,0.14572532763028567,-1.0808047595072074,120.77999877929688,-2.4729825863722126,122.3000030517578,1.4028537468346785,120.76000213623048,0.14572532763028567
5361,2012-07-09,117.0,119.9000015258789,116.0500030517578,119.3499984741211,648300.0,-0.02124812528086084,1.2318802120305523,3.5606251517217493,50.11678296595387,44.65245020149613,-0.8109189004254773,0.11639170178908387,10.186156421532928,1.546124851068356,16.20187859167445,3.849998474121108,-4.712456366538547,0.04750022888183025,-9.484185962518922,9.579186420282582,-4.718342866818546,4.813343324582206,-7.588188828066393,31.501070211348598,-28.076524422670282,4.765843095700372,7,-1.6049995422363281,4.1049957275390625,13.459999084472656,11.794998168945312,18.94000244140622,0,0.17478629870292495,1.4999934976830238,119.54000091552734,-1.0808047595072074,120.77999877929688,-2.4729825863722126,122.3000030517578,0.17478629870292495
5362,2012-07-10,115.87999725341795,119.0,115.23999786376952,117.9800033569336,638500.0,-0.009572673047709812,-1.2248501209866631,0.893620198753979,49.81757772368175,47.04572053923076,0.6835249625048903,0.3900461166624041,10.761366730391117,2.8087967742400366,17.42326827451696,3.760002136230483,-4.212625712607775,-0.5225025177002038,-8.833522509991582,7.788517474591174,-4.6780125138459,3.633007478445492,-5.905458394084349,7.766977706257381,-51.31522818339682,4.155509996145692,7,-0.48499679565428266,5.224998474121108,14.730001449584975,12.915000915527358,21.70000457763676,1,0.2036589492016494,1.2318802120305523,117.0,1.4999934976830238,119.54000091552734,-1.0808047595072074,120.77999877929688,0.2036589492016494
5363,2012-07-11,112.7699966430664,115.72000122070312,111.9000015258789,115.55999755859376,730600.0,-0.026838114291203197,1.4565849350521913,1.3285680031389395,46.22960181790472,48.90229028683355,3.6577044972113697,2.4373277646837437,13.432334109530615,6.089698113937203,18.776779944153766,3.9799957275390483,-3.81317240885582,-2.8785030364990263,-9.349109172461553,3.5921030994635004,-6.11380610448029,0.35680003148223705,-2.2552392038288076,8.055513758700506,-47.97435763091153,3.235303067981264,7,2.6250038146972656,8.334999084472656,17.162506103515625,16.025001525878906,24.709999084472656,2,0.23818399431864812,-1.2248501209866631,115.87999725341795,1.2318802120305523,117.0,1.4999934976830238,119.54000091552734,0.23818399431864812
5364,2012-07-12,117.0199966430664,118.0,111.5,112.73999786376952,775700.0,0.03768732931199659,1.0833314993458778,-1.5340492382913415,53.2614606979694,51.91523625185818,-0.08026885048074917,-1.4839344216721742,8.812003371541635,2.0777636818785226,18.14222995105128,6.5,-2.81831968410188,1.1144969940185518,-5.130247265054521,7.359241253091625,-2.007875135517992,4.2368691235550955,-5.986629367120969,59.675639384501686,3.372426553435041,3.122372129536538,7,0.4700050354003906,4.084999084472656,12.912506103515625,11.775001525878906,21.040000915527372,3,0.17766195105047644,1.4565849350521913,112.7699966430664,-1.2248501209866631,115.87999725341795,1.2318802120305523,117.0,0.17766195105047644
5365,2012-07-13,117.63999938964844,118.11000061035156,116.12999725341795,116.97000122070312,472900.0,0.005298263240197887,1.4596305668496001,0.1565416729056588,52.4465658182149,53.921133327226826,0.44026262864665,-1.6572855278691776,7.726782082771464,1.766036561891525,17.26993287650329,1.980003356933608,-1.8036727396580972,1.3969997406005916,-4.421483839905349,7.215483321106532,-1.5122420496523716,4.306241530853555,-6.1399993896484375,73.09521755123728,15.615200238837957,2.9092417902529695,7,-0.14999771118164062,3.464996337890625,11.622501373291016,11.154998779296875,18.789993286132784,4,0.16320976749283855,1.0833314993458778,117.0199966430664,1.4565849350521913,112.7699966430664,-1.2248501209866631,115.87999725341795,0.16320976749283855
5366,2012-07-16,118.72000122070312,119.36000061035156,117.06999969482422,117.5199966430664,524900.0,0.009180566445580185,-1.1809548375846046,1.791056503222574,56.87518584139304,55.538909706770895,0.07343684697335107,-2.4809306575746746,6.29380615946269,0.9984511239447187,16.546168981358722,2.2900009155273438,-0.6255414290208847,2.233501434326172,-3.570912565093451,8.037915433745795,-0.6687055653836325,5.135708434035976,-7.220001220703125,91.85751475889757,30.05295322146972,2.9022069997098083,7,-1.2299995422363281,0.9300003051757812,10.542499542236328,10.074996948242188,15.899993896484375,0,0.14016171848511272,1.4596305668496001,117.63999938964844,1.0833314993458778,117.0199966430664,1.4565849350521913,112.7699966430664,0.14016171848511272
5367,2012-07-17,122.0199966430664,122.38999938964844,117.8000030517578,119.29000091552734,579600.0,0.027796457112803763,1.645530099819717,2.2749877612262934,58.27057260470521,54.631712672434155,-3.385001567449308,-5.670788636609558,2.7531450177307875,-2.0263243983251726,16.11569673812115,4.589996337890639,1.1893992066606813,5.278997039794916,-1.0315754679050286,11.589569547494861,2.1237107859449367,8.434283293644896,-10.040796508789057,96.60236209991214,35.92178618048378,3.1552862538499746,7,-4.9199981689453125,-2.3699951171875,7.242504119873047,6.775001525878906,16.68000030517581,1,0.1140797097303543,-1.1809548375846046,118.72000122070312,1.4596305668496001,117.63999938964844,1.0833314993458778,117.0199966430664,0.1140797097303543
5368,2012-07-18,123.93000030517578,124.8499984741211,121.54000091552734,121.58000183105469,650700.0,0.015653202054221715,-1.724277483869955,0.860806649041713,64.46141159534142,54.533775142471406,-5.6317091508198445,-7.331328703079123,0.6554921519918366,-3.6456108049320903,15.720979536923945,3.30999755859375,2.5076743278568046,6.7920005798339815,-0.2735025843057457,13.857503743973709,3.259248997764118,10.324752161903845,-11.490768041992183,93.10862716030475,28.643518903932872,3.5327515820698654,7,-5.755001068115234,-5.944999694824219,5.105003356933594,4.864997863769531,18.849998474121094,2,0.11014283460232388,1.645530099819717,122.0199966430664,-1.1809548375846046,118.72000122070312,1.4596305668496001,117.63999938964844,0.11014283460232388
5369,2012-07-19,120.61000061035156,124.47000122070312,120.0,123.93000030517578,445200.0,-0.026789314021211763,1.0318180320677213,-1.4127667449085932,63.95511135061009,55.04825226841937,-2.6131614760817143,-3.7806555971980345,3.724762786760209,-0.09467873588715747,15.299371332893518,4.470001220703125,2.964320462139483,3.202500915527338,-3.965407217730558,10.370409048785234,-0.38145315110160993,6.786454982156286,-7.426122374511721,51.37617809384162,-16.01623953228537,3.583954066628947,7,-2.4350013732910156,-4.530002593994141,8.425003051757812,8.18499755859375,24.479995727539062,3,0.13987227453624285,-1.724277483869955,123.93000030517578,1.645530099819717,122.0199966430664,-1.1809548375846046,118.72000122070312,0.13987227453624285
5370,2012-07-20,121.6500015258789,122.23999786376952,120.01000213623048,120.36000061035156,408800.0,0.00862284147470671,-1.241204142113923,-0.3885545283448119,61.213397976288334,56.281209491789866,-3.712826405597511,-4.500896347030803,2.490272202536545,-0.8830604787965228,14.797271616527224,2.229995727539034,2.228826366045112,3.8930019378662166,-3.391543955033356,11.17754783076579,0.25072899141643745,7.535274884315996,-7.766156075742188,58.86892737364426,-7.372182026741534,3.6422729464497854,7,-3.4750022888183594,-5.570003509521484,1.7999992370605469,6.139995574951172,23.840003967285156,4,0.13489515681776565,1.0318180320677213,120.61000061035156,-1.724277483869955,123.93000030517578,1.645530099819717,122.0199966430664,0.13489515681776565
5371,2012-07-23,122.5,123.33999633789062,118.01000213623048,122.12000274658205,583800.0,0.006987245897734473,4.174776950227202,0.29457130521695346,53.17054887968331,56.65376184245671,-4.135495626910142,-5.092165178516382,1.395557000800153,-1.4678751204427982,14.233463080230319,5.329994201660142,1.6215917163118831,4.413000488281256,-3.111367003580483,11.937367980142994,0.6508167423503863,8.175184234212125,-7.958185368424225,66.66666666666673,4.501849996384365,3.762183745930872,7,-4.325000762939453,-6.420001983642578,0.01000213623046875,4.349998474121094,24.270004272460938,0,0.11371422592474456,-1.241204142113923,121.6500015258789,1.0318180320677213,120.61000061035156,-1.724277483869955,123.93000030517578,0.11371422592474456
5372,2012-07-24,121.44000244140624,124.91000366210938,120.8499984741211,123.69000244140624,913700.0,-0.00865304129464295,-1.3673444874971836,-5.921095428353666,48.40504377562115,56.89547761553631,-2.462867210101308,-3.6282884184266635,2.0983732698759496,-0.19039431318391564,13.332248921978811,4.060005187988281,1.3199758379515032,2.9785026550292883,-4.423479064635302,10.380484374693879,-0.7224882048030139,6.679493514861591,-6.279696779277742,49.71013835738036,-8.236941196376506,3.7009908598322965,7,-3.2350006103515483,-5.330001831054673,1.069999694824233,5.409996032714858,24.039993286132827,1,0.1085308992985281,4.174776950227202,122.5,-1.241204142113923,121.6500015258789,1.0318180320677213,120.61000061035156,0.1085308992985281
5373,2012-07-25,128.83999633789062,135.3800048828125,118.12999725341795,135.1300048828125,3648100.0,0.06093538988567482,4.080997325782606,2.795559353298611,62.271617626969956,57.896606163203046,-8.206622810802486,-10.565823580642785,-5.500227738366505,-7.347465776728598,13.15666117426697,17.250007629394545,1.7550766819398689,9.740996551513675,1.1055692697281216,18.376423833299228,5.423282910620898,14.058710192406451,-12.89971483576366,62.3488341347051,7.294709558838264,4.317713640892775,7,-3.0849952697753906,-7.4949951171875,-6.329994201660156,-1.9899978637695312,16.669998168945312,2,0.07652903516461729,-1.3673444874971836,121.44000244140624,4.174776950227202,122.5,-1.241204142113923,121.6500015258789,0.07652903516461729
5374,2012-07-26,135.63999938964844,136.42999267578122,130.0,130.21000671386722,1721600.0,0.05277866536043985,-1.1982858007334547,-0.8632727025728809,70.96353884682897,59.954047610826834,-13.508141500098475,-16.482948929460733,-12.407474958045995,-13.86110140628378,12.820578224894302,7.589996337890597,2.5233194079362704,15.443999481201175,4.445457745487943,26.442541216914393,9.944728613344566,20.943270349057784,-17.755745549452925,95.71121774228637,40.25154721126192,5.499270867856611,7,-8.890003204345717,-13.770004272460938,-13.129997253417969,-8.790000915527344,12.410003662109375,3,0.05263933516497299,4.080997325782606,128.83999633789062,-1.3673444874971836,121.44000244140624,4.174776950227202,122.5,0.05263933516497299
5375,2012-07-27,136.89999389648438,138.67999267578122,136.10000610351562,136.41999816894528,752800.0,0.009289254736845054,-3.6072017329935866,0.08839712246389599,76.80495220117925,62.16846609524752,-13.129504011816692,-16.523482254377086,-13.762927933217853,-14.75264225644716,11.874972797799842,3.039993286132784,3.821315491485734,15.39199447631836,3.0098429937649485,27.77414595887177,9.200918735041654,21.583070217595065,-18.76999664306642,91.3884876923822,31.539224011109063,6.191075741276709,7,-8.659996032714872,-13.904998779296875,-15.117488861083984,-10.049995422363281,13.260009765625,4,0.059824710055130126,-1.1982858007334547,135.63999938964844,4.080997325782606,128.83999633789062,-1.3673444874971836,121.44000244140624,0.059824710055130126
5376,2012-07-30,135.47000122070312,138.33999633789062,134.41999816894528,137.67999267578122,686400.0,-0.01044552768104956,1.220962903407093,-4.604189846456737,76.16886427152912,64.15716516933907,-10.13998481776079,-14.145092486770807,-12.273538585461822,-12.969947724544994,11.03708243300607,3.919998168945341,4.593782442664406,12.89950180053711,-0.45795942509766974,26.25696302617189,6.22077118771972,19.5782324133545,-14.463004608154307,84.37960014538561,17.20110058421824,6.678730612817392,7,-7.125003814697266,-12.475006103515625,-13.687496185302734,-8.620002746582031,13.990005493164062,0,0.07396474630672434,-3.6072017329935866,136.89999389648438,-1.1982858007334547,135.63999938964844,4.080997325782606,128.83999633789062,0.07396474630672434
5377,2012-07-31,134.64999389648438,136.30999755859378,133.0,134.0,966000.0,-0.006053054675055458,-1.4981171186733675,-0.29411602248091295,81.13261579953748,66.0095211920275,-8.202596039967915,-12.892112131144842,-11.22480774714461,-11.819023662538626,11.190706235869998,3.3099975585937784,5.441792164321001,11.38499488830567,-2.9823152449272925,25.752305021538646,4.201339821689174,18.56864995492215,-11.16877783508302,80.3892959756514,5.495347696975401,7.1836550666164865,7,-6.304996490478516,-11.654998779296875,-13.699989318847656,-7.799995422363281,17.800003051757812,1,0.09001122113153692,1.220962903407093,135.47000122070312,-3.6072017329935866,136.89999389648438,-1.1982858007334547,135.63999938964844,0.09001122113153692
5378,2012-08-01,134.00999450683594,138.25,133.60000610351562,136.30000305175778,769400.0,-0.004753059180533259,-1.9903638575970484,-3.5231231513216144,76.94259852943557,67.45257532300812,-6.68542594725308,-11.942127598012831,-10.550298992916197,-10.864596422570457,11.929334899875759,4.649993896484375,6.106034358280681,10.159495925903315,-4.976106009740249,25.295097861546893,2.5916949580815185,17.72729689372511,-8.400949719421405,46.198132378896595,-29.35591473988226,7.567800967821789,8,-5.664997100830078,-11.014999389648438,-14.077491760253906,-7.159996032714844,18.540008544921875,2,0.08559064018257256,-1.4981171186733675,134.64999389648438,1.220962903407093,135.47000122070312,-3.6072017329935866,136.89999389648438,0.08559064018257256
5379,2012-08-02,136.47000122070312,136.69999694824222,131.24000549316406,133.33999633789062,573000.0,0.018356889894072026,2.0417810722816476,-1.3668092591852405,78.21397151082607,69.34152793795676,-7.441672703697293,-13.877938529661435,-12.943275597999815,-13.039621789674243,12.33460530099785,5.459991455078153,6.596246414494061,11.83500251770019,-4.2285271940116615,27.89853222941204,3.803237661844264,19.866767373556115,-9.031023728917262,70.29576260236662,-5.339247472157197,8.031764855855927,8,-8.125003814697266,-13.475006103515625,-18.06749725341797,-9.620002746582031,13.819992065429688,3,0.06624161504558845,-1.9903638575970484,134.00999450683594,-1.4981171186733675,134.64999389648438,1.220962903407093,135.47000122070312,0.06624161504558845
5380,2012-08-03,136.96000671386722,141.17999267578125,136.27000427246094,138.92999267578122,678900.0,0.0035905729375032003,-1.9313443713133982,-0.6293875043874863,77.82185200184334,72.08056161819675,-6.181632961509138,-13.698284385355606,-13.406887291547775,-13.269560287428916,12.827749012711621,4.9099884033203125,6.755394992785739,11.454007720947288,-5.319716575722396,28.227732017616972,3.0671455726124464,19.84086986928213,-7.947287096322015,57.545358113802756,-15.375116920655152,8.386862148334838,8,-7.3050117492676065,-12.715011596679716,-18.222503662109403,-10.110008239746122,11.799987792968722,4,0.08097251602111477,2.0417810722816476,136.47000122070312,-1.9903638575970484,134.00999450683594,-1.4981171186733675,134.64999389648438,0.08097251602111477
5381,2012-08-06,137.44999694824222,138.75999450683594,135.41999816894528,137.38999938964844,443700.0,0.0035776154377582525,1.4925413924252644,-0.030455830525556532,75.74241508955566,75.11804731974505,-4.836567522154269,-13.25737081271427,-13.93387984163391,-13.472598084768464,12.907104759717768,3.3399963378906534,7.270637581547447,10.921498107910182,-6.159403056152627,28.00239927197299,2.3810475258787847,19.461948689941593,-6.490513641379238,62.47484368931621,-7.142278768541196,8.540450582031408,8,-7.7950019836426065,-11.110000610351591,-19.722496032714858,-11.275001525878935,8.180007934570284,0,0.09247003998590997,-1.9313443713133982,136.96000671386722,2.0417810722816476,136.47000122070312,-1.9903638575970484,134.00999450683594,0.09247003998590997
5382,2012-08-07,139.47999572753906,140.44999694824222,135.8800048828125,137.72999572753906,622900.0,0.014768998358444918,1.47695883024296,29.167853509650477,75.83915130877504,76.62555106216783,-4.513081912961098,-14.154364974015891,-16.057360091493322,-15.281081918330017,12.955310964693895,4.569992065429716,8.020252021018251,11.77149696350098,-5.471956811389248,29.014950738391207,3.1497700760558587,20.3932238509461,-6.885230921649168,82.89739295423739,15.580443259396048,8.621726887445115,8,-3.8899993896484375,-13.139999389648438,-21.752494812011705,-13.305000305175781,7.410003662109375,1,0.07155155787230694,1.4925413924252644,137.44999694824222,-1.9313443713133982,136.96000671386722,2.0417810722816476,136.47000122070312,0.07155155787230694
5383,2012-08-08,139.6300048828125,141.9600067138672,138.00999450683594,138.52000427246094,594800.0,0.0010754886712676104,-2.7088965779086345,0.6342860630580357,85.32690484058472,78.22148061702958,-3.3207853455837437,-12.847617615756675,-16.42450628009449,-15.19974879524186,12.602213657841899,3.95001220703125,9.185899649625114,10.578505706787098,-5.934581774626736,27.09159318820093,2.321961966080181,18.835049447494015,-5.661603617739985,78.26491076740882,8.562607114796933,8.256543740706917,8,-3.029998779296875,-12.900001525878906,-21.330003738403292,-13.455009460449219,10.04998779296875,2,0.0918140200323645,1.47695883024296,139.47999572753906,1.4925413924252644,137.44999694824222,-1.9313443713133982,136.96000671386722,0.0918140200323645
5384,2012-08-09,137.80999755859378,140.74000549316406,137.30999755859378,139.08999633789062,450900.0,-0.01303450018315333,-2.008780500863377,-1.15315141934151,79.16966310857843,78.48422627340727,-1.2969848215701631,-9.897674839087273,-14.839202048298375,-13.156953103336633,12.642768651331032,3.430007934570284,10.69417869785184,7.718998336792026,-8.212320108104961,23.650316781689014,-0.2466608856564676,15.68465755924052,-2.4031073127382285,36.54428542764288,-33.10203622222135,7.9656592224484974,8,-1.2099914550781534,-11.079994201660185,-18.829996109008803,-11.635002136230497,11.900009155273409,3,0.10695889815176085,-2.7088965779086345,139.6300048828125,1.47695883024296,139.47999572753906,1.4925413924252644,137.44999694824222,0.10695889815176085
5385,2012-08-10,136.83999633789062,138.58000183105472,136.05999755859378,137.53999328613278,481600.0,-0.0070386854211410554,-1.2300976969975783,0.5468731373530643,75.77281193849095,78.44022045862525,-0.37592141615252217,-7.8162491037517725,-14.116790499411508,-11.985265778041239,12.606079958798851,2.5200042724609375,11.18782969760018,5.788997268676752,-9.273485795144012,20.851480332497516,-1.74224426323363,13.320238800587134,5.1200103759765625,21.712481859796984,-46.315079017997704,7.531241531910381,8,-0.239990234375,-10.109992980957031,-17.85999488830565,-10.665000915527344,10.230010986328125,4,0.09828995402068652,-2.008780500863377,137.80999755859378,-2.7088965779086345,139.6300048828125,1.47695883024296,139.47999572753906,0.09828995402068652
5386,2012-08-13,135.36000061035156,136.8800048828125,132.27999877929688,136.8800048828125,769000.0,-0.010815520075611484,5.052622596998444,2.1714441416894616,74.6458843152755,77.71947251592947,1.2145530256845518,-5.297303401444623,-12.528858657357489,-10.325630645448982,12.541426450374537,4.600006103515625,10.665767041934998,3.477001571655279,-10.518049347449846,17.47205249076039,-3.5205238878972693,10.474527031207842,6.48200592041016,31.818174653091404,-36.934930436858565,6.997525459552558,8,1.2400054931640625,-8.629997253417969,-16.379999160766587,-9.185005187988281,10.550003051757812,0,0.09899522633024893,-1.2300976969975783,136.83999633789062,-2.008780500863377,137.80999755859378,-2.7088965779086345,139.6300048828125,0.09899522633024893
5387,2012-08-14,135.94000244140622,137.0,134.44999694824222,136.99000549316406,435700.0,0.004284883484333424,3.76639618955259,0.6907895397279713,66.57329984285305,76.5673282174203,0.9351204037583045,-5.0393533047758865,-13.056757583360294,-10.729897924276656,13.090948507849328,2.550003051757784,9.800017826336557,3.361003112792929,-9.935882322817037,16.65788854840288,-3.287439605012054,10.009445830597912,5.519523779296918,37.809924194776094,-30.44158293561501,6.648442717804977,8,0.6600036621094034,-9.209999084472628,-17.690004348754854,-9.76500701904294,10.279998779296903,1,0.07128146437677851,5.052622596998444,135.36000061035156,-1.2300976969975783,136.83999633789062,-2.008780500863377,137.80999755859378,0.07128146437677851
5388,2012-08-15,137.58000183105472,139.55999755859378,135.16000366210938,135.58999633789062,659900.0,0.012064141240216486,-2.087724934012238,-1.895237818435446,55.96556358012649,74.09528289178701,-0.16228405836929483,-5.907158803610912,-14.724782837025145,-12.201683393735635,14.151879317213501,4.399993896484403,9.071102052846541,4.318502426147489,-8.501898550469718,17.138903402764683,-2.0916980621611003,10.728702914456093,3.512343291992181,62.64774049257385,-2.0422975132019374,6.410200488308599,8,-0.45999908447268467,-10.849998474121122,-19.33000373840335,-11.405006408691435,7.509994506835909,2,0.0676697007899898,3.76639618955259,135.94000244140622,5.052622596998444,135.36000061035156,-1.2300976969975783,136.83999633789062,0.0676697007899898
5389,2012-08-16,137.47999572753906,138.75999450683594,135.39999389648438,138.02000427246094,500500.0,-0.0007268941865435918,2.3267513710323158,-0.271360328791488,51.920533147398686,71.21735857462649,0.10734472014553376,-4.720516379873004,-14.782527095906744,-11.944791516214877,15.12267247900117,3.3600006103515625,8.24164534378312,3.3749965667724666,-8.088705310008606,14.838698443553554,-2.356854371618084,9.106847505163017,3.259855541757844,71.42854148588744,9.697809592014721,5.731850938390544,8,-0.35999298095703125,-10.749992370605469,-19.229997634887695,-13.1199951171875,6.6800079345703125,3,0.08874016094981863,-2.087724934012238,137.58000183105472,3.76639618955259,135.94000244140622,5.052622596998444,135.36000061035156,0.08874016094981863
5390,2012-08-17,138.05999755859378,139.36000061035156,135.55999755859378,137.5,370800.0,0.004218808910964489,1.4050624354157835,-1.0370161062447545,59.08768698669012,69.36683322986367,-0.3354953016340403,-4.2246895416462,-15.386873305474083,-12.30274605846536,16.183364499822993,3.800003051757784,7.771017491647939,3.1344985961914347,-6.826254241248677,13.095251433631546,-1.845877822528621,8.11487501491149,2.3414596111031187,79.39560094067943,19.681733756422986,4.9803764187200565,8,-0.9399948120117472,-9.0149955749512,-18.76249885559085,-13.699996948242216,7.940002441406222,4,0.084383669138695,2.3267513710323158,137.47999572753906,-2.087724934012238,137.58000183105472,3.76639618955259,135.94000244140622,0.084383669138695
5391,2012-08-20,136.42999267578122,138.3699951171875,135.72999572753906,138.05999755859378,356000.0,-0.011806496535108013,1.3466661241319444,-2.9107356948228422,55.90967948497108,67.15244747166322,1.2679440027456224,-1.5785067760624827,-13.820965084465485,-10.456959906031273,16.926402880984977,2.6399993896484375,6.951584699072356,0.807994079589804,-7.263359791612032,8.87934795079164,-3.227682856011114,4.843671015190722,3.646606158299676,38.74746557814568,-17.59303394792117,4.035676935600916,8,0.6900100708008097,-6.9149894714355185,-17.132493972778292,-13.409996032714815,6.540008544921903,0,0.07798882371651938,1.4050624354157835,138.05999755859378,2.3267513710323158,137.47999572753906,-2.087724934012238,137.58000183105472,0.07798882371651938
5392,2012-08-21,134.6199951171875,137.52999877929688,133.64999389648438,135.99000549316406,489400.0,-0.013266859603922154,-1.3444047481848564,0.8404946453980086,51.87923482420455,63.43603969206542,2.588232067280984,1.3381374735703275,-12.00908621681647,-8.415724453765819,17.85353908014957,3.8800048828125,6.054852789553024,-1.6610031127929688,-6.2638961145839005,2.941889888997963,-3.9624496136884204,0.6404433881024829,5.144739714702041,16.412870044769335,-39.50820454733186,2.301446500895461,8,1.8900070190429688,-4.739990234375,-16.04999351501465,-11.599998474121094,16.580001831054688,1,0.08386576254956668,1.3466661241319444,136.42999267578122,1.4050624354157835,138.05999755859378,2.3267513710323158,137.47999572753906,0.08386576254956668
5393,2012-08-22,138.69999694824222,139.47999572753906,134.00999450683594,134.71000671386722,818200.0,0.03030754701411964,-1.029679537991146,-2.912379573425405,56.246479156177195,60.88901925290973,-1.8300097855534432,-2.071510500716471,-16.071028795374502,-12.270030814844034,17.727555619929507,5.470001220703125,5.36184372725117,1.925998687744169,-1.1946803534854098,5.046677728973748,0.3656591671293654,3.4863382083589727,-6.419998168945341,86.62095138389108,31.174885753400204,1.5603395206147934,8,-2.7799987792969034,-8.714992523193388,-20.324996948242216,-15.68000030517581,13.960006713867159,2,0.05421776811766699,-1.3444047481848564,134.6199951171875,1.3466661241319444,136.42999267578122,1.4050624354157835,138.05999755859378,0.05421776811766699
5394,2012-08-23,142.77999877929688,145.80999755859375,137.8800048828125,138.61000061035156,1355200.0,0.029416019616620215,-1.817054099689132,1.0451148809888025,63.57273148467741,59.533454758041565,-5.7338532874587145,-5.89122089670434,-19.570349414219393,-16.15548315916969,17.82177300477849,7.92999267578125,4.5789980376942765,5.649000549316412,1.583856330970434,9.71414476766239,3.6164284401434372,7.681572658489387,-10.35600006103516,75.08225438501829,19.07961498572037,2.032572109172983,8,-3.7350006103515625,-10.869998931884766,-24.69999885559082,-20.214996337890597,11.639999389648438,3,0.01617871955696293,-1.029679537991146,138.69999694824222,-1.3444047481848564,134.6199951171875,1.3466661241319444,136.42999267578122,0.01617871955696293
5395,2012-08-24,145.08999633789062,146.25,142.41000366210938,142.41000366210938,627300.0,0.01617871955696293,-1.865676740531554,0.6426843771154656,66.42302487127449,58.61980370870812,-7.543834431321187,-7.9645297186410176,-21.22893552544616,-18.32402268574583,17.639357683616964,3.839996337890625,3.591414763162277,7.549497985839849,2.150977348696813,12.948018622982886,4.850237667268317,10.248758304411382,-12.13055766601562,90.79362618891341,34.13867807511255,2.6992603185715205,8,-5.1399993896484375,-12.95999526977539,-27.96249771118164,-22.524993896484347,11.930007934570312,4,-0.006409764279099228,-1.817054099689132,142.77999877929688,-1.029679537991146,138.69999694824222,-1.3444047481848564,134.6199951171875,-0.006409764279099228
5396,2012-08-27,145.49000549316406,146.3699951171875,143.33999633789062,144.3800048828125,526800.0,0.0027569726746832224,1.1115122257253292,0.4141804641417477,63.89274139957356,58.321963881677064,-7.102715268261704,-7.984758636162383,-21.05487861604682,-18.539851905352634,17.80941565742262,3.029998779296875,2.9036787814217746,7.448506927490229,1.0854259091955214,13.811587945784936,4.266966418342861,10.630047436637597,-11.73313314160157,93.08184324234841,38.10450562461499,3.1815405091473594,8,-5.480010986328125,-13.300006866455078,-28.362506866455078,-22.925003051757784,12.580001831054688,0,0.003505357671183207,-1.865676740531554,145.08999633789062,-1.817054099689132,142.77999877929688,-1.029679537991146,138.69999694824222,0.003505357671183207
5397,2012-08-28,146.77000427246094,147.39999389648438,144.0,145.5399932861328,659800.0,0.008797846800253417,1.7309295028924405,1.1081173963846311,65.68539441848046,59.401945085938614,-7.470528506562317,-8.759294171389001,-21.833394490366118,-19.648552114419843,18.341878945396783,3.399993896484375,2.432493266926002,8.122505187988281,0.8726547272123923,15.37235564876417,4.497579957600323,11.74743041837624,-12.004082099648457,95.29507354189671,41.476288515085635,3.6249252303879493,8,-6.2450103759765625,-14.005008697509766,-29.642505645751953,-24.20500183105466,14.529998779296875,1,-0.025890869667780092,1.1115122257253292,145.49000549316406,-1.865676740531554,145.08999633789062,-1.817054099689132,142.77999877929688,-0.025890869667780092
5398,2012-08-29,145.47999572753906,147.0,144.58999633789062,146.94000244140625,413800.0,-0.008789320074741758,2.0506340116082553,-1.1869867262126288,67.25143750253093,61.105378903175534,-5.522844408480211,-6.920753343689654,-20.016249836773426,-18.156123082721393,18.61377015585847,2.410003662109375,2.085545942398255,6.258996582031244,-1.256042247044121,13.77403541110661,2.5014771674935616,10.016515996568927,-9.450666382359401,79.83192873239707,22.843724109225796,3.7575194145376862,8,-4.9550018310546875,-12.71500015258789,-28.322494506835938,-22.914993286132784,13.520004272460938,2,0.03931812887467889,1.7309295028924405,146.77000427246094,1.1115122257253292,145.49000549316406,-1.865676740531554,145.08999633789062,0.03931812887467889
5399,2012-08-30,145.50999450683594,146.35000610351562,142.41000366210938,144.52999877929688,695300.0,0.00020620552775563183,1.9623867788695957,-0.6712268637061966,70.3616450805331,62.35804091360254,-4.798628014012365,-6.575924670988854,-19.483072423295795,-17.915846930047763,19.171455672038185,3.94000244140625,2.151952386665414,5.836995697021479,-2.0591391336380696,13.733130527681027,1.8889282816917046,9.785063112351253,-8.343598706525796,62.1241866040413,0.6460046471588328,3.948067415329774,8,-4.9850006103515625,-6.80999755859375,-21.959993362426758,-22.94499206542966,9.770004272460938,3,0.04913758109541777,2.0506340116082553,145.47999572753906,1.7309295028924405,146.77000427246094,1.1115122257253292,145.49000549316406,0.04913758109541777
5400,2012-08-31,148.0500030517578,148.22999572753906,143.97000122070312,145.8000030517578,690500.0,0.017455904342038586,2.2643819278798936,2.2959283768003114,78.3892206902012,64.85576771418366,-6.450911448421493,-8.687933907336117,-21.400725024019906,-20.23816252769757,19.217766714741124,4.2599945068359375,2.5232622862039875,7.822504425048834,-0.7959819852564465,16.440990835354114,3.513261219896208,12.13174763020146,-9.86024744183024,96.9073381242151,30.368805458163024,4.309243205152635,8,-7.110008239746094,-8.31500244140625,-23.740007400512695,-25.485000610351534,4.42999267578125,4,0.04302597086040305,1.9623867788695957,145.50999450683594,2.0506340116082553,145.47999572753906,1.7309295028924405,146.77000427246094,0.04302597086040305
5401,2012-09-04,150.16000366210938,150.82000732421875,146.41000366210938,148.39999389648438,693900.0,0.01425194574034494,1.8636228523868974,0.7822265625,79.77382776507622,67.95516692983607,-7.161613899613229,-10.326347543510565,-22.890994620649394,-22.141378286361117,19.595378952449067,4.410003662109375,3.0983824192321663,9.297004699707031,-0.28021487475544404,18.874224274169507,4.508394912475779,14.085614486938283,-10.765419238068432,92.15215963480526,21.07169448957808,4.788609787231239,9,-7.745002746582031,-9.129997253417969,-24.542507171630874,-27.165008544921875,2.6199951171875,1,0.04568460604055358,2.2643819278798936,148.0500030517578,1.9623867788695957,145.50999450683594,2.0506340116082553,145.47999572753906,0.04568460604055358
5402,2012-09-05,149.4600067138672,150.0,147.61000061035156,149.55999755859375,686200.0,-0.004661673755797957,3.8775710393149083,-0.05681266472464974,75.89360901105346,70.13818135815565,-4.6211499367579165,-9.318080272136598,-21.50375907966702,-21.23018073002754,19.750316550088677,2.5500030517578125,3.5559420242193767,8.098007202148438,-2.1894476368874223,18.385462041184297,2.9542797826304934,13.241734621666382,-8.465863083801338,83.82877505180004,11.19907099194252,5.143727419517936,9,-5.1100006103515625,-8.430000305175781,-23.790010452270508,-26.465011596679688,4.239990234375,2,0.05760738808767041,1.8636228523868974,150.16000366210938,2.2643819278798936,148.0500030517578,1.9623867788695957,145.50999450683594,0.05760738808767041
5403,2012-09-06,152.4499969482422,153.97999572753906,149.58999633789062,150.0,698600.0,0.02000528636466048,-1.6850114090796675,-24.502212726995268,78.97791582683317,71.84986850728406,-6.096723817345207,-11.908962727452348,-23.826586533983118,-23.988481568734528,19.9114868502201,4.519989013671875,4.340114182777711,10.446997833251942,-0.9263502873103846,21.820345953814268,4.760323772970764,16.13367189353312,-10.08023240099493,86.77614668493678,13.416405128124808,5.686674060281164,9,-4.254997253417969,-9.839996337890625,-26.780000686645508,-29.455001831054688,-1.720001220703125,3,0.058051861467207866,3.8775710393149083,149.4600067138672,1.8636228523868974,150.16000366210938,2.2643819278798936,148.0500030517578,0.058051861467207866
5404,2012-09-07,152.5500030517578,152.92999267578125,151.3000030517578,152.60000610351562,781000.0,0.000655992820712159,3.5916740097573556,-0.020409434303046155,78.57986840735086,73.20062890018143,-5.213351146847458,-11.434307376621575,-23.167463714759265,-23.86839463145506,20.24420072208583,1.6299896240234375,5.451915340174139,9.81000366210938,-2.305420325370733,21.925427649589494,3.752291668369338,15.867715655849423,-8.322601515663877,85.71435104380235,12.57620971517973,6.057711993740056,9,-4.355003356933594,-9.94000244140625,-26.880006790161133,-29.555007934570312,1.94000244140625,4,0.04228119842156808,-1.6850114090796675,152.4499969482422,3.8775710393149083,149.4600067138672,1.8636228523868974,150.16000366210938,0.04228119842156808
5405,2012-09-10,150.2899932861328,151.9199981689453,150.0500030517578,151.64999389648438,460500.0,-0.014814878534340048,-1.0326242899199736,27.19835215135795,76.67433912418878,74.62080642513868,-2.3894248348002805,-8.553537016849361,-20.060931879717884,-21.40941820898624,20.744652891927323,2.5,6.216761192100023,6.877494049072254,-5.351624508601162,19.10661260674567,0.762934770235546,12.992053327908963,-4.502176679407654,51.25487042109867,-25.14978292259768,6.114559278836707,9,-2.0949935913085938,-7.159996032714844,-24.619997024536133,-27.294998168945312,7.6200103759765625,0,0.03320251324826229,3.5916740097573556,152.5500030517578,-1.6850114090796675,152.4499969482422,3.8775710393149083,149.4600067138672,0.03320251324826229
5406,2012-09-11,148.75999450683594,150.16000366210938,148.22999572753906,149.49000549316406,363100.0,-0.010180310384231284,-1.1564231523314294,0.536772543167768,77.50969703914498,75.93461782743474,-0.3875537371612836,-6.290698935981027,-17.799503219625535,-19.71766729924647,21.9005366542868,2.05999755859375,6.486385964969401,4.677495574951166,-7.155943645900749,16.51093479580308,-1.2392240354747912,10.594215185377124,-1.6614292407805635,18.05329321809785,-63.21600728125186,5.9167196104259565,9,-0.5649948120117188,-5.629997253417969,-21.809999465942383,-24.514999389648438,15.470001220703125,1,0.02500673136642373,-1.0326242899199736,150.2899932861328,3.5916740097573556,152.5500030517578,-1.6850114090796675,152.4499969482422,0.02500673136642373
5407,2012-09-12,145.6300048828125,149.30999755859375,141.83999633789062,149.0,987700.0,-0.021040533339624523,2.7443706785779844,4.6163621922160445,64.00000739819615,75.57334781584198,2.8650072454445024,-2.527102749167341,-14.170210001537384,-16.44871132043079,22.508671214894065,7.470001220703125,6.423484594160158,1.0630058288574276,-10.143604684815784,12.26961634253064,-4.540299427979164,6.666311085694019,8.349990844726562,31.219182334997054,-47.33361558303743,5.6033052568366015,9,2.2799911499023438,-2.5000076293945312,-17.632509231567383,-21.385009765625,15.089996337890625,2,0.049096983154247154,-1.1564231523314294,148.75999450683594,-1.0326242899199736,150.2899932861328,3.5916740097573556,152.5500030517578,0.049096983154247154
5408,2012-09-13,146.88999938964844,147.94000244140625,145.77000427246094,146.30999755859375,579200.0,0.008652025438369293,-1.6144738898234197,-0.17210761763320898,59.37072303533595,74.35213425526452,2.040651698670672,-3.218887568412356,-14.955611537578648,-17.55972457268956,22.70396400068065,2.30999755859375,6.476173039234709,1.8575004577636776,-8.891188214905327,12.606189130432682,-3.5168438785708247,7.23184479409818,6.847196350097647,45.536561941898256,-32.07323508669752,5.374344336334501,9,1.0199966430664062,-3.7600021362304688,-15.925003051757812,-22.645004272460938,11.350006103515625,3,0.046361206255636,2.7443706785779844,145.6300048828125,-1.1564231523314294,148.75999450683594,-1.0326242899199736,150.2899932861328,0.046361206255636
5409,2012-09-14,149.67999267578125,151.47999572753906,147.72000122070312,147.82000732421875,584000.0,0.01899375926016522,-2.6504844300909602,3.2068611717660676,60.240954011202035,72.33566017982017,-0.10685912009802223,-5.320825912834806,-17.17980503040559,-20.122963928966783,23.15291002947274,4.589996337890625,6.445498429346316,4.037493896484364,-6.282694402852172,14.3576821958209,-1.1226002531838901,9.197588046152617,3.8192590759277323,77.77772731882841,1.759769434668513,5.160094149668267,9,-1.7699966430664062,-6.549995422363281,-18.01498794555664,-25.04499053955078,13.270004272460938,4,0.007014985991028233,-1.6144738898234197,146.88999938964844,2.7443706785779844,145.6300048828125,-1.1564231523314294,148.75999450683594,0.007014985991028233
5410,2012-09-17,149.7100067138672,151.8300018310547,149.0,149.07000732421875,716900.0,0.00020052137596615616,-6.256284356110252,0.3440884032289821,59.57350177996059,70.09117951480732,0.13785863813737365,-4.672880878937605,-16.59202999008278,-19.996717321137112,23.54167653674784,2.8300018310546875,6.499615837386898,3.4850074768066293,-6.336226462232162,13.30624141584542,-1.4256094927127663,8.395624446326025,3.5560599295654356,78.7788393245813,4.716134978007489,4.910616969519388,9,-1.8000106811523438,-6.580009460449219,-18.045001983642578,-25.07500457763672,3.279998779296875,0,0.031928385311161156,-2.6504844300909602,149.67999267578125,-1.6144738898234197,146.88999938964844,2.7443706785779844,145.6300048828125,0.031928385311161156
5411,2012-09-18,147.07000732421875,150.67999267578125,146.8699951171875,149.10000610351562,478400.0,-0.017634087711278612,-2.1357705300965755,-3.1718761175881554,50.641031911071295,67.28533761480931,2.562971069324277,-1.2594604786359866,-13.27029672398271,-17.39768499082453,23.76424022414397,3.80999755859375,6.449091359076533,0.3130073547363281,-8.359762019650844,8.9857767291235,-4.023377332457272,4.649392041929929,5.96753791310303,52.352433538769375,-18.238635649180353,4.336384687193591,9,0.8399887084960938,-3.9400100708007812,-15.40500259399414,-22.43500518798828,15.6199951171875,1,0.073706369742633,-6.256284356110252,149.7100067138672,-2.6504844300909602,149.67999267578125,-1.6144738898234197,146.88999938964844,0.073706369742633
5412,2012-09-19,145.91000366210938,148.25,145.42999267578125,146.92999267578125,627200.0,-0.007887425065208009,-1.8484764414851806,0.502457944346728,50.92395327808171,64.16823066494804,3.5385681653740733,0.8324080870008856,-11.391876093436252,-16.308323152966693,24.40559659998029,2.82000732421875,5.931398217822334,-1.411496734619135,-7.970022118688917,5.147028649450647,-4.69075942665404,1.8677659574157701,6.9035905972237686,7.500160932310678,-59.36406765655492,3.279262692034897,9,1.4749908447265625,-2.0950088500976562,-14.244998931884766,-21.275001525878906,9.319992065429688,2,0.12555679258191343,-2.1357705300965755,147.07000732421875,-6.256284356110252,149.7100067138672,-2.6504844300909602,149.67999267578125,0.12555679258191343
5413,2012-09-20,146.22000122070312,147.72999572753906,145.35000610351562,145.94000244140625,462000.0,0.0021245805689349417,-2.260278840325244,-0.2745115638931275,51.50744505702769,61.16018362602323,2.516552660308264,1.174915140158305,-10.864782328979317,-16.61203312845234,24.688697673559247,2.3799896240234375,5.136389838984911,-1.4774993896484432,-6.676146334539112,3.7211475552422257,-4.076822862093763,1.121824082796877,6.374121080201178,13.425859425958325,-51.80570051490241,2.5993234724453296,9,0.6599960327148438,-2.4050064086914062,-14.554996490478516,-21.584999084472656,3.029998779296875,3,0.09916563998733552,-1.8484764414851806,145.91000366210938,-2.1357705300965755,147.07000732421875,-6.256284356110252,149.7100067138672,0.09916563998733552
5414,2012-09-21,145.08999633789062,147.17999267578125,144.89999389648438,145.4499969482422,1385400.0,-0.007728114302959721,-5.1621131203992,-1.2857220708446866,43.315251139412545,57.45361829438143,2.7681746955048823,2.621245133460434,-9.030569033537517,-15.468196827812505,23.88282255206419,2.279998779296875,4.469684354163519,-2.7230041503906364,-7.551071598795346,2.1050632980140733,-5.137037874593005,-0.3089704261882673,7.2890434437534,2.74173483205443,-56.067177640993776,2.4140337242023615,9,1.7450027465820312,-1.2750015258789062,-13.164993286132812,-20.454994201660156,-2.7899932861328125,4,0.09063346534690941,-2.260278840325244,146.22000122070312,-1.8484764414851806,145.91000366210938,-2.1357705300965755,147.07000732421875,0.09063346534690941
5415,2012-09-24,144.16000366210938,145.74000549316406,142.1300048828125,145.25,644500.0,-0.006409764279099228,2.487910953855226,3.027762471919637,35.68701706568126,52.80665385288546,3.0588561264233363,3.665947802998204,-7.412642888934926,-14.576423805768798,23.00737107134442,3.6100006103515625,3.304220026701813,-3.606497192382818,-8.561239896420432,1.3482455116547953,-6.083868544401639,-1.1291258403639972,8.008255250659573,23.74270967926158,-29.57418630119527,2.477371352018814,9,2.6749954223632812,-0.34500885009765625,-12.235000610351562,-19.525001525878906,2.209991455078125,0,0.13034123757497884,-5.1621131203992,145.08999633789062,-2.260278840325244,146.22000122070312,-1.8484764414851806,145.91000366210938,0.13034123757497884
5416,2012-09-25,146.0,148.6199951171875,144.7899932861328,144.7899932861328,717700.0,0.012763570277116054,-5.330546412943416,-1.110101632275947,42.17192726871014,50.381311616275916,0.8785740206177763,1.9669653277482553,-8.563958155738021,-16.39019969750484,22.031595745026728,4.459991455078125,2.12133083692504,-1.7920005798339957,-6.702464100010815,3.1184629403428232,-4.247232339922419,0.663231180254428,5.961693661271369,59.63021479893165,9.752635702405982,2.455231760088412,9,0.9800033569335938,-2.1850051879882812,-12.917497634887695,-21.36499786376953,-2.5,1,0.04787674995317848,2.487910953855226,144.16000366210938,-5.1621131203992,145.08999633789062,-2.260278840325244,146.22000122070312,0.04787674995317848
5417,2012-09-26,142.97000122070312,146.3000030517578,142.1699981689453,145.58999633789062,786600.0,-0.020753416296553917,1.044552548287922,-2.165273206471708,28.590794966391385,46.961319608615405,3.9018970542444436,4.951549133114668,-4.972673036134154,-13.311096288991592,20.84643250957468,4.1300048828125,0.9934942151940618,-4.631999206542957,-9.983246914010152,0.7192485009242375,-7.307623060276541,-1.9563753528093741,8.789258494100636,12.942952262724297,-30.934281188038653,2.6756238537335912,9,4.010002136230469,0.8449935913085938,-9.652498245239258,-18.334999084472656,1.8800048828125,2,0.13793104184325577,-5.330546412943416,146.0,2.487910953855226,144.16000366210938,-5.1621131203992,145.08999633789062,0.13793104184325577
5418,2012-09-27,151.1999969482422,151.8800048828125,143.1999969482422,143.22999572753906,996500.0,0.05756449365090521,-1.1618952064972428,-3.0419908680054046,47.77005848448463,45.57566455009124,-4.081661831804041,-2.9807722163245103,-12.595751192883199,-21.425908298930125,19.788966269421437,8.910003662109375,0.10373228546970381,3.3119964599609375,-2.171510897234441,8.795503817156316,0.5702427813632482,6.053750138558627,-9.360000610351562,93.0255596454327,52.19156177070349,2.741753678597684,9,-4.1949920654296875,-7.2050018310546875,-18.004993438720703,-26.56499481201172,-6.80999755859375,3,0.026653431617967627,1.044552548287922,142.97000122070312,-5.330546412943416,146.0,2.487910953855226,144.16000366210938,0.026653431617967627
5419,2012-09-28,152.66000366210938,153.38999938964844,149.82000732421875,150.66000366210938,827100.0,0.009656129254863366,1.0635843248630674,0.25094099042353185,54.021057863820296,44.95872633718676,-5.670850422852368,-4.087206376009078,-13.312331716612789,-22.771291024966956,19.417481939448848,3.5699920654296875,-0.08175122720805916,4.414502716064447,-1.341739145376721,10.170744577505616,1.5363817853438775,7.292623646785017,-10.619207153320303,93.51690867081788,51.77035213216685,2.8781209307205797,9,-4.900001525878906,-6.730003356933594,-19.707502365112305,-28.025001525878906,-14.430007934570312,4,-0.02233724341876031,-1.1618952064972428,151.1999969482422,1.044552548287922,142.97000122070312,-5.330546412943416,146.0,-0.02233724341876031
5420,2012-10-01,154.4199981689453,155.72000122070312,152.27000427246094,153.11000061035156,959900.0,0.011528851464797762,-1.307697803543725,0.654998779296875,59.5286315683476,45.94623741021747,-7.478964776542199,-5.634385957303806,-14.326648373251487,-24.380833858357562,18.834837024451428,3.4499969482421875,-0.1276889825511489,5.855997467041021,-0.5256435755694611,12.237638509651504,2.6651769457357943,9.046817988346248,-11.925233544921866,90.40588369764858,43.77602665123419,3.1908205213052407,10,-5.4949951171875,-5.6399993896484375,-18.9424991607666,-27.860000610351562,-16.759994506835938,0,-0.07848721189549202,1.0635843248630674,152.66000366210938,-1.1618952064972428,151.1999969482422,1.044552548287922,142.97000122070312,-0.07848721189549202
5421,2012-10-02,157.02000427246094,157.05999755859375,153.02000427246094,154.0,429300.0,0.016837236979313053,1.6064549790560196,2.30535106928202,69.52348320983845,48.01285184707933,-9.520296427147457,-8.109906123573012,-16.162792250298338,-26.841524891158087,17.872485956303212,4.0399932861328125,-0.34053649913951745,8.113003540039074,0.713868926314916,15.512138153763232,4.413436233176981,11.812570846901167,-13.73172545263671,99.73140840985786,49.039159845681525,3.699567306862082,10,-7.4250030517578125,-7.57000732421875,-20.980005264282227,-30.240005493164062,-16.279998779296875,1,-0.06782581114183106,-1.307697803543725,154.4199981689453,1.0635843248630674,152.66000366210938,-1.1618952064972428,151.1999969482422,-0.06782581114183106
5422,2012-10-03,158.07000732421875,158.50999450683594,154.7100067138672,156.89999389648438,428600.0,0.006687065489667576,2.7073272397058386,0.38742111671946605,69.30249541208995,49.99007966430847,-9.682193149981146,-8.940163142805602,-16.386810646351023,-27.79179584156799,16.941551040954643,3.79998779296875,-0.5050255561273786,8.732506561279308,0.272104237110085,17.19290888544853,4.502305399194682,12.962707723363934,-13.679991005292948,97.12614465852599,43.890540104402746,4.230201162084614,10,-7.750007629394531,-7.895011901855469,-21.97001075744629,-31.230010986328125,-13.170013427734375,2,-0.09217439519904669,1.6064549790560196,157.02000427246094,-1.307697803543725,154.4199981689453,1.0635843248630674,152.66000366210938,-0.09217439519904669
5423,2012-10-04,161.3000030517578,164.07000732421875,157.97000122070312,158.85000610351562,1013400.0,0.020433956967649047,-1.8978605109692759,2.093990453585122,69.76191625418643,52.92859801039445,-11.78774304044947,-12.09316642403769,-18.974819290702555,-30.86266623957289,15.638425627227658,6.100006103515625,-0.12132788550300688,11.520001983642572,1.5781168117026425,21.461887155582502,6.5490593976726075,16.490944569612537,-15.497988914041002,80.5613735265899,29.173142999124266,4.970942585969966,10,-8.199996948242188,-8.345001220703125,-24.65500831604004,-33.94500732421875,-13.220001220703125,3,-0.1019838601178682,2.7073272397058386,158.07000732421875,1.6064549790560196,157.02000427246094,-1.307697803543725,154.4199981689453,-0.1019838601178682
5424,2012-10-05,159.0,163.88999938964844,158.86000061035156,161.89999389648438,818800.0,-0.014259163101316141,-2.1635285311222434,-1.183672452557563,64.66686741908674,56.14858138299506,-8.165828763686477,-9.786951813617748,-16.265536971085794,-28.407153633911264,14.264877696889917,5.029998779296875,0.34597293070433466,8.897499084472656,-1.8115770460089493,19.606575214954262,3.5429610192318535,14.252037149713459,-11.005826679902952,57.03384734749297,8.734005681322095,5.354538065240803,10,-5.879997253417969,-6.0449981689453125,-22.355005264282227,-31.645004272460938,-11.449996948242188,4,-0.0918867962915193,-1.8978605109692759,161.3000030517578,2.7073272397058386,158.07000732421875,1.6064549790560196,157.02000427246094,-0.0918867962915193
5425,2012-10-08,155.27999877929688,159.6199951171875,154.64999389648438,158.75999450683594,448400.0,-0.02339623409247249,-1.0970444983115557,1.2000010523324949,62.534338099355914,58.411071475289035,-3.0201786745757033,-5.980571006236573,-12.211664373324453,-24.55201488877435,12.84812988725283,4.970001220703125,0.7433361712812712,4.927997589111328,-6.029113084105745,15.885108262328401,-0.5505577474972085,10.406552925719865,-5.356725378705221,20.452433327395525,-26.205611044353233,5.4785553366085304,10,-2.1599960327148438,-2.3249969482421875,-15.667503356933594,-27.925003051757812,-12.80999755859375,0,-0.10980166915116596,-2.1635285311222434,159.0,-1.8978605109692759,161.3000030517578,2.7073272397058386,158.07000732421875,-0.10980166915116596
5426,2012-10-09,152.47999572753906,155.35000610351562,151.36000061035156,154.9199981689453,455700.0,-0.018031962092796783,1.4181717297822167,0.7011509876570275,59.55218403901352,61.851225816691496,0.8891837452819402,-3.043634024695308,-9.057342529010327,-21.545881034623022,11.668467813606929,3.9900054931640625,1.4490404913971133,1.9419944763183707,-9.027616733665127,12.911605686301868,-3.542811128673378,7.42680008131012,11.590011596679688,8.811916015477278,-41.031340785196655,5.48480560499175,10,1.1550064086914062,0.475006103515625,-12.142498016357422,-24.709999084472656,5.2100067138671875,1,-0.09719302518811046,-1.0970444983115557,155.27999877929688,-2.1635285311222434,159.0,-1.8978605109692759,161.3000030517578,-0.09719302518811046
5427,2012-10-10,152.77999877929688,153.75,150.00999450683594,152.02000427246094,485800.0,0.001967491213036743,1.7703775706850073,-0.31147284688696,59.54042557724195,63.159044382553425,2.377039810452004,-2.930774879902799,-8.965800109168242,-21.547937198508407,12.012106717349038,3.7400054931640625,2.5054210870061127,1.8844978332519418,-8.875670057181878,12.644665723685762,-3.4955861119649683,7.264581778468852,11.035808410644535,19.70129265484238,-33.313094475133894,5.380083945216906,10,4.165008544921875,0.1750030517578125,-11.0574951171875,-23.714996337890625,7.660003662109375,2,-0.07880608314132509,1.4181717297822167,152.47999572753906,-1.0970444983115557,155.27999877929688,-2.1635285311222434,159.0,-0.07880608314132509
5428,2012-10-11,153.6999969482422,155.6199951171875,152.33999633789062,154.2100067138672,784300.0,0.006021718656211927,-1.0309520885101238,-0.6710703314795109,62.5987724198601,64.11212377766896,2.0662482653825407,-3.493541894778332,-9.454857278152986,-22.256458700031715,12.489238968498313,3.279998779296875,3.381035829531072,2.4639961242675668,-8.192981956977718,13.120974205512852,-2.86449291635509,7.792485164890223,9.563577734375002,26.585022646321622,-31.43405708474288,5.328489040622645,10,3.3400039672851562,-0.7449951171875,-11.009990692138672,-24.634994506835938,19.169998168945312,3,-0.05725441266417963,1.7703775706850073,152.77999877929688,1.4181717297822167,152.47999572753906,-1.0970444983115557,155.27999877929688,-0.05725441266417963
5429,2012-10-12,150.72999572753906,154.5500030517578,150.1699981689453,152.8000030517578,311000.0,-0.019323365515116153,-1.7460824643642974,4.058760172331259,59.07206689762033,64.06139436981037,5.28998562845922,-0.46466749519581185,-6.158847163620521,-19.08850758071202,12.131933413875426,4.3800048828125,4.892668697137225,-0.5585052490234261,-11.193530482404697,10.076519984357844,-5.876017865714061,4.759007367667209,12.003435748046883,7.4922078561323335,-52.59628466073184,5.317512616690632,10,6.310005187988281,2.225006103515625,-5.327495574951172,-20.084999084472656,23.82000732421875,4,-0.017581065292899822,-1.0309520885101238,153.6999969482422,1.7703775706850073,152.77999877929688,1.4181717297822167,152.47999572753906,-0.017581065292899822
5430,2012-10-15,154.49000549316406,155.07000732421875,150.69000244140625,151.6199951171875,693700.0,0.02494533186627046,1.1736921218730003,-1.3864735367831342,61.1329674907529,63.12911484546755,1.7220418250835223,-4.056172634256598,-9.558231554690053,-22.650324981604797,11.723755666312622,4.3800048828125,5.465005916014832,2.9625045776367074,-7.7377997540960735,13.662808909369488,-2.387647588229669,8.312656743503084,7.734488503671884,79.85758465091104,18.896876922640743,5.3501521658663895,10,2.5499954223632812,-1.535003662109375,-9.087505340576172,-23.845008850097656,21.589996337890625,0,-0.044922015629764056,-1.7460824643642974,150.72999572753906,-1.0309520885101238,153.6999969482422,1.7703775706850073,152.77999877929688,-0.044922015629764056
5431,2012-10-16,157.91000366210938,158.16000366210938,155.0500030517578,155.17999267578125,464000.0,0.022137342529233273,-1.0802747611659997,0.9512199012169771,69.3925167006807,63.1391172108665,-1.7415790839355623,-6.980310437744436,-12.58622462405819,-25.88472067498995,12.023641008071584,3.6699981689453125,5.8250261785215685,5.840502929687489,-5.006279294343358,16.687285153718335,0.4171118176720654,11.263894041702912,3.825910355126581,96.9325187832674,28.662837017258,5.423391112015416,10,-0.8700027465820312,-4.9550018310546875,-12.247505187988281,-27.26500701904297,16.479995727539062,1,-0.09777722806241118,1.1736921218730003,154.49000549316406,-1.7460824643642974,150.72999572753906,-1.0309520885101238,153.6999969482422,-0.09777722806241118
5432,2012-10-17,164.22999572753906,166.38999938964844,158.30999755859375,158.9600067138672,1049000.0,0.04002274662061933,-1.459662959969529,1.9303911376415483,67.79567485831132,62.92064594465816,-7.92978754953819,-12.498233862137681,-18.498133374451896,-32.01975459574385,13.104807308998243,8.479995727539062,6.042284075563373,11.244495391845703,-0.47150698751005393,22.96049777120146,5.386494202167825,17.10249658152358,-14.220001220703125,86.68308569944891,20.654860214955434,5.85800118967788,10,-6.029998779296875,-10.114997863769531,-18.56749725341797,-33.584999084472656,10.470001220703125,2,-0.03982216072746414,-1.0802747611659997,157.91000366210938,1.1736921218730003,154.49000549316406,-1.7460824643642974,150.72999572753906,-0.03982216072746414
5433,2012-10-18,160.72000122070312,163.7100067138672,159.50999450683594,162.86000061035156,593700.0,-0.021372432552815068,1.1874997516480634,-0.4060728369825175,60.42420692589503,62.44923922319242,-5.040813861610957,-8.270257974368604,-14.617264184789065,-28.404488868285597,14.26384744274938,4.720001220703125,5.641189872059897,7.009500885009771,-4.73824610160645,18.757247871625992,1.1356273917016608,12.883374378317882,-10.382406616210943,65.04317051648457,2.389133387052709,5.873873493308117,10,-2.5200042724609375,-6.459999084472656,-15.200004577636719,-27.980003356933594,14.19000244140625,3,-0.0017421526702975365,-1.459662959969529,164.22999572753906,-1.0802747611659997,157.91000366210938,1.1736921218730003,154.49000549316406,-0.0017421526702975365
5434,2012-10-19,158.24000549316406,161.02999877929688,156.66000366210938,160.02999877929688,690700.0,-0.01543053576843556,1.306070110032571,0.8364456993732486,54.850186453234805,61.59544459584563,-2.994906973957228,-5.011527653008187,-11.728891656389237,-25.828582452891283,15.371014205703837,4.3699951171875,5.096100609666678,3.87200469970702,-7.302238213524987,15.046247612939027,-1.7151167569089978,9.459126156323038,-7.581362792968747,48.08920076002391,-10.597767963940392,5.587121456616004,10,-0.040008544921875,-3.9800033569335938,-12.720008850097656,-25.50000762939453,29.50000000000003,4,0.09245443071382753,1.1874997516480634,160.72000122070312,-1.459662959969529,164.22999572753906,-1.0802747611659997,157.91000366210938,0.09245443071382753
5435,2012-10-22,162.9499969482422,163.0800018310547,156.8300018310547,158.63999938964844,802400.0,0.029764859021580437,1.7352253756260434,-2.4078288963336147,57.14629316888604,61.328123388053676,-7.266659498407051,-8.687031430139854,-15.936085130592403,-30.412704333001727,16.52549001143514,6.25,4.357041675680705,7.642496490478521,-3.068018337494607,18.35301131845165,2.2872390764919714,12.997753904465071,-11.976727114257812,69.6648716727352,15.50179289647938,5.355257413986558,10,-4.75,-8.689994812011719,-17.43000030517578,-30.209999084472656,13.600006103515625,0,0.07118751961192205,1.306070110032571,158.24000549316406,1.1874997516480634,160.72000122070312,-1.459662959969529,164.22999572753906,0.07118751961192205
5436,2012-10-23,152.99000549316406,160.74000549316406,152.6300048828125,160.0,1123500.0,-0.06112299258429388,-1.098319558304201,-1.6264497627982724,44.960313507697364,59.708110935882054,3.099198726074974,1.9220274335600607,-5.530953074882461,-20.19634743389446,17.52728456844681,10.319992065429688,3.6420124763630213,-2.666995239257801,-12.520608701291366,7.186618222775763,-7.593801970274569,2.259811491758967,-1.7084010680663937,2.6162845499154446,-44.20740563388521,4.926806731016782,10,5.2899932861328125,1.2699966430664062,-7.470008850097656,-20.25000762939453,27.709991455078125,1,0.15092486769616031,1.7352253756260434,162.9499969482422,1.306070110032571,158.24000549316406,1.1874997516480634,160.72000122070312,0.15092486769616031
5437,2012-10-24,162.69000244140625,163.1699981689453,152.4199981689453,158.4600067138672,1974200.0,0.06340281456278274,3.1425921189188872,-0.6034235438293278,51.222085354267236,58.44403459526063,-5.640378604524614,-6.5612454247676055,-14.682614828850404,-29.613065259479356,18.691606307808552,10.75,3.484685393181252,6.04700164794923,-2.2912968122259088,14.385300108124369,1.877852417861675,10.216150878036785,-11.10623011701756,90.96542515089835,46.409585729614065,4.169149230087563,10,-4.410003662109375,-8.430000305175781,-17.170005798339844,-29.95000457763672,18.009994506835938,2,0.07191589386358266,-1.098319558304201,152.99000549316406,1.7352253756260434,162.9499969482422,1.306070110032571,158.24000549316406,0.07191589386358266
5438,2012-10-25,155.22999572753906,164.8800048828125,154.2100067138672,164.13999938964844,989700.0,-0.045854118888184026,1.053894730658521,-2.106385972000274,46.9611435804956,57.09837644891344,2.3015104819466217,1.2818816768784131,-6.802523537560717,-21.959940934735585,19.454548843813747,10.669998168945312,3.4776780619578744,-1.6145050048828011,-9.585670787697296,6.356660777931694,-5.6000878962900345,2.371077886524432,-3.3500988618451686,22.55213518838961,-19.581571243590187,3.985582891407246,10,3.3100051879882812,-0.9699935913085938,-9.630001068115234,-22.48999786376953,29.970001220703125,3,0.12542679737540574,3.1425921189188872,162.69000244140625,-1.098319558304201,152.99000549316406,1.7352253756260434,162.9499969482422,0.12542679737540574
5439,2012-10-26,149.25,156.60000610351562,146.22000122070312,156.4199981689453,927300.0,-0.03852345482270836,1.756968268667665,0.8047132684620997,45.31031199238223,55.34030361576115,8.995459798846952,7.3712369454416375,-0.46004608257587165,-15.883030011538096,19.45543956578752,10.3800048828125,3.318208753553648,-7.424000549316418,-15.901805231585058,1.053804132952223,-11.662902890450738,-3.1850982081820973,17.139999389648438,16.23793239360145,-27.455290255923114,4.238902341134323,10,7.055000305175781,5.010002136230469,-3.9025039672851562,-16.51000213623047,32.55000305175781,4,0.17192632269420027,1.053894730658521,155.22999572753906,3.1425921189188872,162.69000244140625,-1.098319558304201,152.99000549316406,0.17192632269420027
5440,2012-10-31,142.3000030517578,149.6999969482422,141.57000732421875,149.52999877929688,974800.0,-0.04656614370681533,1.147951953913168,1.0083678624708179,42.56283105499275,52.35922743290693,15.683778391154192,14.089030188340871,6.760448556078018,-8.811200268774058,19.128888706460348,8.129989624023438,2.7797175014453046,-13.767997741699219,-24.386592468258897,-3.1494030151395407,-19.077295104979072,-8.458700378419366,23.68659637451171,3.1316851308289104,-43.11596741733685,5.30929736327984,10,11.680000305175781,11.680000305175781,3.024993896484375,-9.560005187988281,38.56999206542969,2,0.3193253792473827,1.756968268667665,149.25,1.053894730658521,155.22999572753906,3.1425921189188872,162.69000244140625,0.3193253792473827
5441,2012-11-01,146.3699951171875,149.6999969482422,143.1999969482422,144.5,849400.0,0.028601489656675083,-1.90827661070641,-0.25864401414024163,45.561551634367014,49.88876929691311,10.9569269027281,9.676369246628326,3.0663728896604425,-12.744515001800096,18.55936307512997,7.399993896484375,2.6770717262736525,-9.16550521850587,-20.618457033515455,2.287446596503713,-14.891981126010648,-3.439029311001093,18.63994062499998,20.591970380533684,-27.815095521257913,5.726475907504789,11,6.855010986328125,7.610008239746094,-1.0449981689453125,-13.629997253417969,38.32000732421875,3,0.2061898540777256,1.147951953913168,142.3000030517578,1.756968268667665,149.25,1.053894730658521,155.22999572753906,0.2061898540777256
5442,2012-11-02,143.5,147.25999450683594,141.35000610351562,147.25999450683594,682900.0,-0.01960781043197901,2.1436154454883023,-2.010697499836804,43.12297549847772,47.9664102494223,11.82014906883677,12.014856824012469,6.34503595214386,-9.709393905142036,17.817759633558005,5.9099884033203125,2.0916227540205625,-11.306999969482433,-23.8799306838103,1.2659307448454342,-17.593465326646367,-5.0205346123184995,20.57233860546873,9.137246102945278,-40.29393889178066,6.286465357163933,11,9.615005493164062,10.370002746582031,1.8974990844726562,-8.445003509521484,41.1000061035156,4,0.2592334282107469,-1.90827661070641,146.3699951171875,1.147951953913168,142.3000030517578,1.756968268667665,149.25,0.2592334282107469
5443,2012-11-05,144.85000610351562,145.9600067138672,141.27999877929688,145.4199981689453,477500.0,0.00940770803843649,4.672705414528136,0.15159385589351299,45.94706876071603,46.977174950253556,8.920310785763007,9.87559657107272,5.296280053429285,-10.90023557174888,16.22997159471688,4.6800079345703125,0.8189209139736988,-9.134494018554676,-22.066102009831212,3.79711397272186,-15.600298014192958,-2.668690022916394,17.85899255183591,23.30290873017454,-30.13479865762501,6.465803995638269,11,8.229995727539062,8.984992980957031,0.5474929809570312,-9.325008392333984,38.18998718261719,0,0.247497337480999,2.1436154454883023,143.5,-1.90827661070641,146.3699951171875,1.147951953913168,142.3000030517578,0.247497337480999
5444,2012-11-06,144.38999938964844,145.0,142.0500030517578,145.0,486400.0,-0.0031757452156297994,8.672111464091852,1.070191406772855,42.70651936769869,45.372755639010514,8.05629309076636,9.681303428079161,5.926872003412143,-10.027128084185648,14.55637751728438,2.9499969482421875,-0.945391958789628,-8.864000701904303,-22.2454678882186,4.517466484409994,-15.55473429506145,-2.1732671087471545,16.604679275618736,36.935882264462784,-12.616266921434097,6.690733593157148,11,8.69000244140625,9.444999694824219,1.1100006103515625,-8.5,34.649993896484375,1,0.2826372860385198,4.672705414528136,144.85000610351562,2.1436154454883023,143.5,-1.90827661070641,146.3699951171875,0.2826372860385198
5445,2012-11-07,138.22999572753906,144.32000732421875,136.5,142.8300018310547,1043200.0,-0.0426622597697095,1.0633218188113471,7.540986066988518,36.32952386322709,44.41377901184715,11.556271385967193,15.281985589028977,12.114928699891351,-3.469842445394619,14.16813128775096,7.8899993896484375,-2.4416053496979373,-14.17150421142577,-29.09328843182925,0.7502800089777111,-21.63239632162751,-6.710612101224029,21.187508546850495,13.106031268965118,-29.19484524098995,7.460892110201737,11,12.460006713867188,13.215003967285156,8.615005493164062,-2.234996795654297,41.480010986328125,2,0.31519936823334826,8.672111464091852,144.38999938964844,4.672705414528136,144.85000610351562,2.1436154454883023,143.5,0.31519936823334826
5446,2012-11-08,137.66000366210938,141.32000732421875,137.6199951171875,138.27999877929688,637000.0,-0.004123504905210185,-9.571279100183101,0.13478136837985047,29.9411097520601,42.049226167157464,10.865658745442715,15.478357089662211,12.69403337130251,-2.5491123398440436,14.503680983903156,3.70001220703125,-3.6409781848356886,-14.000496673583996,-30.312953993856212,2.3119606466882203,-22.156725333720118,-5.8442680134478735,19.465750184841227,10.780708683191358,-24.835961887945437,8.15622866013611,11,13.029998779296875,13.784996032714844,11.192497253417969,-0.7950019836425781,41.739990234375,3,0.31388922203676795,1.0633218188113471,138.22999572753906,8.672111464091852,144.38999938964844,4.672705414528136,144.85000610351562,0.31388922203676795
5447,2012-11-09,140.74000549316406,142.97999572753906,136.1300048828125,136.83000183105472,493100.0,0.022373977546990664,-1.5800354027057781,-6.30650718645398,34.81762608855156,40.69994644583035,4.855187394069901,12.068878151742467,9.617857419144372,-5.30608415583086,15.02315319953033,6.8499908447265625,-5.405591026535291,-10.318495178222662,-27.330646328417174,6.69365597197185,-18.824570753319932,-1.8124196031253916,14.323172969091473,46.897250779626184,14.383082927217707,8.506075575097263,11,5.625,10.519996643066406,8.782493591308594,-3.205005645751953,39.279998779296875,4,0.3122779254856354,-9.571279100183101,137.66000366210938,1.0633218188113471,138.22999572753906,8.672111464091852,144.38999938964844,0.3122779254856354
5448,2012-11-12,144.89999389648438,146.22999572753906,142.24000549316406,142.6300048828125,508400.0,0.029557966753968712,-1.6163975105561226,0.5805593062916147,40.11557611568647,40.12275357064193,-1.032820871252369,7.605764025381035,5.551700398445092,-9.100563791164575,15.014015761211596,5.489990234375,-5.7628448629273805,-5.7185066223144645,-22.89738479490515,11.460371550276221,-14.307945708609822,2.8709324639808926,7.891203736237998,86.83165310244699,53.96243855479648,8.589439086295345,11,-1.9849929809570312,6.360008239746094,5.347503662109375,-6.639995574951172,30.75,0,0.27398215237602197,-1.5800354027057781,140.74000549316406,-9.571279100183101,137.66000366210938,1.0633218188113471,138.22999572753906,0.27398215237602197
5449,2012-11-13,148.0800018310547,148.97999572753906,144.2100067138672,145.0399932861328,544400.0,0.021946225455620638,-1.029790466790902,1.3392172942742293,38.726308380791,39.6964732735084,-4.912889180286726,4.4449402966235425,2.503443318095549,-11.88056599862415,15.295485122117142,4.769989013671875,-7.283557662252974,-2.4059989929199332,-19.62209448246827,14.810096496628404,-11.014046737694116,6.2020487518542495,2.711852671678514,92.99615145754194,62.10528973572032,8.60804774477417,11,-5.165000915527344,3.1800003051757812,4.947502136230469,-6.979999542236328,24.759994506835938,1,0.23608854013227365,-1.6163975105561226,144.89999389648438,-1.5800354027057781,140.74000549316406,-9.571279100183101,137.66000366210938,0.23608854013227365
5450,2012-11-14,147.5500030517578,149.9600067138672,146.0,149.75,696800.0,-0.0035791381195521277,2.0228939168923445,-0.7236811725141796,45.187541136915,39.6549165515693,-3.978213060511422,4.667666899929884,3.0798661416362165,-10.94064090781498,15.493835567017895,3.9600067138671875,-8.072430876815247,-2.5889976501464957,-19.744945407384677,14.566950107091685,-11.166971528765572,5.9889762284725805,-11.419998168945312,82.57409007207929,46.119446982405506,8.577973878619087,11,-4.504997253417969,3.7099990844726562,5.487499237060547,-6.450000762939453,25.92999267578125,2,0.213419109339692,-1.029790466790902,148.0800018310547,-1.6163975105561226,144.89999389648438,-1.5800354027057781,140.74000549316406,0.213419109339692
5451,2012-11-15,142.47000122070312,147.55999755859375,141.2100067138672,146.85000610351562,939900.0,-0.034429018813864176,1.1896566239068895,1.9909140720909424,30.52022774700866,38.25461124585051,0.5480277726915972,8.992693586628889,8.080197081852276,-5.495890305500723,15.373517986290592,6.3499908447265625,-8.473188706829006,-6.896999359130859,-23.969947882876767,10.175949164615048,-15.433473621003827,1.6394749027421085,-6.063396301269535,45.84233910695825,15.610311747993311,8.536474261872959,11,0.5750045776367188,8.790000915527344,10.567501068115234,4.56500244140625,30.569992065429688,3,0.26138839877929687,2.0228939168923445,147.5500030517578,-1.029790466790902,148.0800018310547,-1.6163975105561226,144.89999389648438,0.26138839877929687
5452,2012-11-16,157.69000244140625,160.0,141.00999450683594,143.00999450683594,1654200.0,0.10682951561940057,-1.0331903026679181,-3.351596248711017,52.06168889711876,38.93401348322859,-13.910255363072366,-7.106756395739694,-7.021693480539852,-20.22780017567399,14.200489423729879,18.990005493164062,-7.722029393023888,8.650001525878906,-7.446952244562226,24.74695529632004,0.6015246406583401,16.698478411099472,-21.012329486083985,87.83571937656735,54.2928180025287,8.048476885220571,11,-9.625,-6.430000305175781,-4.395000457763672,-10.034996032714844,12.319992065429688,4,0.1376751291708873,1.1896566239068895,142.47000122070312,2.0228939168923445,147.5500030517578,-1.029790466790902,148.0800018310547,0.1376751291708873
5453,2012-11-19,160.44000244140625,161.25,156.67999267578125,157.67999267578125,796100.0,0.017439279329213297,1.086759008946239,0.18801146279528808,59.91494231241395,40.84606047708584,-15.886932576119108,-10.41267184838344,-9.715583465311653,-22.502932198029043,13.018321912654557,4.57000732421875,-7.38782807907387,11.41400146484375,-4.640611454563441,27.46861438425094,3.3866950051401545,19.441307924547345,-22.82943640429687,95.99803686383721,57.776639843577776,8.027306459703592,11,-11.75,-9.180000305175781,-5.489997863769531,-12.784996032714844,8.330001831054688,0,0.12203940122853973,-1.0331903026679181,157.69000244140625,1.1896566239068895,142.47000122070312,2.0228939168923445,147.5500030517578,0.12203940122853973
5454,2012-11-20,172.8699951171875,174.60000610351562,159.72999572753906,159.86000061035156,1909100.0,0.07747439844574155,-1.2411462831004654,4.71374944714728,74.68906298792828,45.10823149094153,-26.655277000862753,-22.862602410556605,-21.947095646884293,-34.34279466594262,12.904484516357567,14.870010375976562,-6.224052460178882,23.112494659423817,4.209686856358445,42.01530246248919,13.661090757891145,32.56389856095649,-33.84106304230468,94.84962670718716,50.03371787652749,9.451403901532684,11,-17.504989624023438,-17.504989624023438,-17.872493743896484,-25.214988708496094,-4.899993896484375,1,0.016081441880138492,1.086759008946239,160.44000244140625,-1.0331903026679181,157.69000244140625,1.1896566239068895,142.47000122070312,0.016081441880138492
5455,2012-11-21,174.5500030517578,176.14999389648438,171.5,172.0,893900.0,0.009718331590345963,-1.619712619222619,0.1960033918859801,73.67272001995538,49.96729929848545,-25.30229812773564,-24.90594939441587,-23.332150993929957,-35.36837208512378,12.54182816271378,4.649993896484375,-5.267490767257698,24.21250228881837,3.030832494145841,45.3941720834909,13.621667391482106,34.803337186154636,-32.67538505458438,95.44681026603008,45.60180333338925,10.590834897336265,11,-18.410003662109375,-18.410003662109375,-19.552501678466797,-26.894996643066406,-3.4799957275390625,2,-0.009796658172272488,-1.2411462831004654,172.8699951171875,1.086759008946239,160.44000244140625,-1.0331903026679181,157.69000244140625,-0.009796658172272488
5456,2012-11-23,176.0800018310547,176.5,173.5,175.0,300500.0,0.00876538958778017,2.125002980235081,0.4235296229587654,77.99931023358953,54.765264203489664,-23.25478173430477,-25.947764405312938,-24.494013202875692,-36.285242583392545,13.069253603751735,3.0,-3.844514159977905,24.588001251220703,0.48238681027424946,48.69361569216716,12.535194030747476,36.64080847169393,-30.777846243950165,98.81657338986265,42.01205412824191,12.052807220473229,11,-17.32500457763672,-19.764999389648438,-21.082500457763672,-28.42499542236328,5.1199951171875,4,-0.014766049957281813,-1.619712619222619,174.5500030517578,-1.2411462831004654,172.8699951171875,1.086759008946239,160.44000244140625,-0.014766049957281813
5457,2012-11-26,174.38999938964844,175.91000366210938,170.72999572753906,174.8800048828125,816600.0,-0.009597923806405784,3.0627464590675992,-0.45370802074061517,75.2392268706943,58.667892065157204,-18.20389016503853,-24.59740671616686,-22.34701763000399,-34.09013971056663,13.093530371543812,5.350006103515625,-1.2082219215021155,22.312998962402332,-3.4478921767970405,48.073890101601705,9.432553392802646,35.19344453200202,-25.344102472996468,89.35418854374852,27.142403789011745,12.88044556959969,11,-15.635002136230469,-18.074996948242188,-19.392498016357422,-26.214996337890625,6.32000732421875,0,-0.007741304594532594,2.125002980235081,176.0800018310547,-1.619712619222619,174.5500030517578,-1.2411462831004654,172.8699951171875,-0.007741304594532594
5458,2012-11-27,174.6999969482422,176.57000732421875,172.0,173.3699951171875,887000.0,0.0017776108703406734,-1.2457082228912275,-2.714259022825647,75.96368005320318,62.80537780653634,-15.468942784255688,-24.63712986563121,-22.22761725351353,-33.912695761370884,12.898055368331226,4.57000732421875,2.1776194704918055,21.649496459960943,-6.014336011167387,49.31332893108929,7.817580224396778,35.48141269552511,-22.359607661588456,88.89543296784149,22.51621689817094,13.83191623556417,11,-15.909996032714844,-18.349990844726562,-18.542499542236328,-25.36499786376953,6.3700103759765625,1,-0.026846036195385503,3.0627464590675992,174.38999938964844,2.125002980235081,176.0800018310547,-1.619712619222619,174.5500030517578,-0.026846036195385503
5459,2012-11-28,174.91000366210938,175.22000122070312,171.10000610351562,173.30999755859375,425300.0,0.0012020991272794213,2.711705271839989,1.20301045168248,84.98665510856533,67.22750158116415,-12.821161491492234,-24.059742388122913,-22.086876064129,-33.604821051915394,14.142206442669558,4.1199951171875,5.217306404040414,20.576502990722645,-8.679494195113364,49.83250017655867,5.948504397804641,35.20450158364065,-19.177467850196535,71.57533620218899,-1.4788570949498592,14.627998592918011,11,-16.12000274658203,-18.55999755859375,-18.680004119873047,-25.57500457763672,7.6199951171875,2,-0.035103763427446255,-1.2457082228912275,174.6999969482422,3.0627464590675992,174.38999938964844,2.125002980235081,176.0800018310547,-0.035103763427446255
5460,2012-11-29,187.7400054931641,188.9499969482422,175.4499969482422,175.99000549316406,1848100.0,0.07335201853771434,-1.104439909232328,7.343721985923839,88.71366395139836,73.69343893720745,-21.624754357905914,-35.11111158609086,-34.41078017795016,-45.81727876009967,15.641774366744768,14.039993286132812,8.125947308430284,31.134504699707065,-1.0934280106016558,63.36243741001579,15.020538344552705,47.248471054861426,-29.090223669528427,93.35899355647024,11.914250971848105,16.11396635515436,11,-22.76000976562503,-25.200004577636747,-31.510005950927763,-38.405006408691435,-11.110000610351591,3,-0.10530522900821382,2.711705271839989,174.91000366210938,-1.2457082228912275,174.6999969482422,3.0627464590675992,174.38999938964844,-0.10530522900821382
5461,2012-11-30,176.5500030517578,186.1499938964844,176.5500030517578,186.0,2335300.0,-0.059603718514931625,-1.0317447502482642,-0.8042550594248651,74.59815452315397,76.19749067343359,-5.690538997339587,-22.70844327986802,-22.749166094730384,-34.02797551184747,17.22238080478781,11.190002441406278,10.889064925392802,18.435501861572277,-14.59084893240265,51.46185265554722,1.9223264645848133,34.94867725855974,-13.052186808185098,31.94295792694876,-51.64642112308363,16.51317539698747,11,-3.7350082397460938,-14.010002136230469,-20.320003509521484,-27.215003967285156,6.849990844726591,4,-0.03103934088255178,-1.104439909232328,187.7400054931641,2.711705271839989,174.91000366210938,-1.2457082228912275,174.6999969482422,-0.03103934088255178
5462,2012-12-03,180.6999969482422,182.0,176.07000732421875,180.1499938964844,910400.0,0.02350605394930394,2.7650637718648126,-0.05820139993379482,74.5946662177226,77.82857110735678,-6.965848899152263,-25.22174402023228,-26.332205340793053,-37.53056911885059,18.576946226114043,5.92999267578125,13.46599498100477,20.725495910644526,-13.017630507053525,54.468622328342576,3.853932701795486,37.597059119493565,-13.129831791922356,53.78148889954583,-28.183372970113986,16.87156320884903,12,-6.3600006103515625,-18.159996032714844,-24.429996490478516,-31.36499786376953,3.0700073242187216,0,0.002767017202237154,-1.0317447502482642,176.5500030517578,-1.104439909232328,187.7400054931641,2.711705271839989,174.91000366210938,0.002767017202237154
5463,2012-12-04,180.6999969482422,181.2100067138672,177.7100067138672,180.3000030517578,627500.0,0.0,3.929530850400808,0.7272575946733626,73.4339024831923,77.68910882905277,-4.235108810252228,-23.608672642755607,-25.76355499049137,-36.82693845149254,19.99397534554386,3.5,17.66390812279235,18.932996368408197,-15.233401401288205,53.0993941381046,1.8497974835599962,36.0161952532564,-9.709058705214773,53.78148889954583,-25.68140483275794,17.083198884848205,12,-0.8600006103515625,-18.159996032714844,-24.429996490478516,-31.36499786376953,-1.239990234375,1,5.539438734958324e-05,2.7650637718648126,180.6999969482422,-1.0317447502482642,176.5500030517578,-1.104439909232328,187.7400054931641,5.539438734958324e-05
5464,2012-12-05,185.1999969482422,186.1300048828125,178.0,181.0500030517578,903900.0,0.024903154820135054,1.7054880773449241,10.375143053330282,75.58786879724167,77.90190313764015,-7.601550505368493,-26.23985968748974,-29.594460900401913,-40.657857488226654,21.625096862033768,8.1300048828125,19.729144591306436,21.39249649047852,-13.275099032985253,56.060092013942295,4.058698728746634,38.72629425221041,-11.335609312380399,72.22222222222221,-6.564278381024295,17.333797761731883,12,-5.3600006103515625,-22.659996032714844,-28.79999542236328,-35.18000030517578,-5.8000030517578125,2,-0.022300160324395968,3.929530850400808,180.6999969482422,2.7650637718648126,180.6999969482422,-1.0317447502482642,176.5500030517578,-0.022300160324395968
5465,2012-12-06,181.8000030517578,188.9199981689453,180.63999938964844,185.91000366210938,801600.0,-0.018358498663661238,-1.5754241249937708,-0.9903630494091347,77.3542927840933,77.83023453214055,-3.4251879323877574,-20.457197850135344,-25.521104838756173,-36.61166046109469,22.579138427046942,8.279998779296875,21.16637155127333,15.814002227783192,-17.53693708355732,49.1649415391237,-0.861467427887078,32.48947188345346,-5.521917925915147,44.59143821017245,-36.777571157602715,16.675469655670256,12,-1.9600067138671875,-19.26000213623047,-26.517501831054688,-31.780006408691406,-6.9600067138671875,3,0.004015377971865242,1.7054880773449241,185.1999969482422,3.929530850400808,180.6999969482422,2.7650637718648126,180.6999969482422,0.004015377971865242
5466,2012-12-07,180.8699951171875,182.1100006103516,178.0,179.47000122070312,627900.0,-0.005115555109784786,1.1185543495359282,-0.34063106778094177,70.12151928779608,77.26160035626297,-1.9492495311669131,-16.995387559154153,-23.97397590008032,-35.051541514691905,23.39852787556789,4.110000610351591,20.548982820419297,12.723494720458973,-18.426973652586213,43.87396309350416,-2.8517394660636057,28.29872890698155,8.080001831054688,37.354017220476,-41.41257344229286,15.575234186522588,12,-0.8449935913085938,-18.329994201660156,-26.889991760253906,-30.849998474121094,-10.839996337890625,4,-0.023442197981085044,-1.5754241249937708,181.8000030517578,1.7054880773449241,185.1999969482422,3.929530850400808,180.6999969482422,-0.023442197981085044
5467,2012-12-10,184.69000244140625,185.0,180.3500061035156,181.0,470100.0,0.021120182602668347,1.1577710118246964,2.6357275204359674,70.6664346769491,76.67301753667918,-4.642791051886917,-18.291777193412827,-27.02206884150425,-38.26551917709253,24.694787834408356,4.649993896484403,20.065151167160963,14.34600219726562,-14.800314225229698,43.49231861976094,-0.22715601398203944,28.919160408513278,4.2299957275390625,62.2658434264651,-13.729495923947944,14.573158211247664,12,-4.665000915527344,-22.150001525878906,-31.08749771118164,-34.670005798339844,-15.100006103515625,0,-0.006984723200331944,1.1185543495359282,180.8699951171875,-1.5754241249937708,181.8000030517578,1.7054880773449241,185.1999969482422,-0.006984723200331944
5468,2012-12-11,184.6000061035156,186.6100006103516,184.1000061035156,185.0,557800.0,-0.0004872832134982241,-2.5857220708446222,-0.1083993582215536,62.659191300945444,74.19218822472142,-3.3534465747309525,-15.889732553873586,-26.410606636639727,-37.594361281409874,26.756559087207293,2.5099945068359943,19.203865922620878,12.271005249023403,-14.921073939523978,39.463084437570785,-1.3250343452502875,25.867044843297094,4.101592102050802,60.43962646701657,-12.626701316148164,13.596039594273687,12,-2.400009155273409,-22.060005187988253,-31.10750198364255,-34.58000946044919,-16.63000488281247,1,-0.004496217787713697,1.1577710118246964,184.69000244140625,1.1185543495359282,180.8699951171875,-1.5754241249937708,181.8000030517578,-0.004496217787713697
5469,2012-12-12,183.0399932861328,185.17999267578125,180.8000030517578,185.0,554000.0,-0.008450773379216403,2.775866037897174,4.900091554131032,59.18630837202236,70.9113709381241,-0.5798988343357792,-12.201913101293144,-24.383571522222667,-35.40334730886076,29.20538365876698,4.3799896240234375,18.6317113246036,8.962992858886707,-16.075062032090898,34.00104774986431,-3.5560345866020953,21.48202030437551,5.447572955322244,46.15379241056769,-23.08677066574171,12.519027445488808,12,-0.5449905395507812,-20.49999237060547,-29.58249282836914,-33.019996643066406,-7.9699859619140625,2,-0.01955849379140495,-2.5857220708446222,184.6000061035156,1.1577710118246964,184.69000244140625,1.1185543495359282,180.8699951171875,-0.01955849379140495
5470,2012-12-13,179.0399932861328,183.30999755859372,177.13999938964844,182.52999877929688,890400.0,-0.021853147654715577,1.4435621546001607,1.7806089481592202,53.04025271652079,68.51604851516485,2.297868095372735,-6.031014213903006,-20.010139150642658,-30.805805759493467,31.548116536225447,6.169998168945284,17.909219651738738,3.38849334716798,-18.371748764233217,25.148735458569178,-7.491627708532604,14.268614402868565,9.23782163049313,20.063290935281415,-43.559187086777534,10.880121055700595,12,3.4550094604492188,-16.49999237060547,-25.58249282836914,-28.839996337890625,-2.8799896240234375,3,0.002010727345014063,2.775866037897174,183.0399932861328,-2.5857220708446222,184.6000061035156,1.1577710118246964,184.69000244140625,0.002010727345014063
5471,2012-12-14,179.7100067138672,180.33999633789062,177.9199981689453,178.8699951171875,424700.0,0.0037422556571682364,1.3047702089009992,-0.24069062307352626,55.58120384907961,66.40344158531562,2.372761502861863,-3.971681718840159,-20.375054017303853,-30.881887234686843,33.370871818156026,2.4199981689453125,16.79726872327049,2.1965065002441406,-12.988544106348314,17.381557106836595,-5.396018803052073,9.789031803540354,8.122295581679651,27.138405416466522,-31.856520954627324,7.592525303296221,12,3.3199920654296875,-17.170005798339844,-28.642505645751953,-28.26500701904297,-6.57000732421875,4,-0.027099272127514618,1.4435621546001607,179.0399932861328,2.775866037897174,183.0399932861328,-2.5857220708446222,184.6000061035156,-0.027099272127514618
5472,2012-12-17,179.39999389648438,180.25,178.0,178.00999450683594,927300.0,-0.0017250726492732404,-2.1915156106271305,1.6547383335452581,54.93075123045069,64.34753589056655,2.7703031729002703,-2.057295840231774,-19.791104459004288,-29.956790321021344,34.85427729233631,2.25,13.803031761522817,0.8009941101074105,-11.184119262951327,12.786107483166148,-5.191562576421973,6.793550796636794,8.004616282826532,23.86477524306097,-30.05298714806677,5.99255668652937,12,3.6300048828125,-16.85999298095703,-28.33249282836914,-27.954994201660156,-4.9199981689453125,0,-0.05222962896305383,1.3047702089009992,179.7100067138672,1.4435621546001607,179.0399932861328,2.775866037897174,183.0399932861328,-0.05222962896305383
5473,2012-12-18,180.02000427246094,181.0500030517578,176.17999267578125,179.0,695000.0,0.0034560222802142437,2.1623425199776074,0.7338163455733026,55.31516014727396,62.095012707236805,2.2838648934776415,-1.1965579881485553,-20.22845388456338,-30.07002361848697,36.13478751765443,4.8700103759765625,12.44996345078684,0.44200439453123863,-7.961068010672449,8.845076799734926,-3.759531808070591,4.643540597133068,6.97402147526347,42.66679551866319,-8.644902942345219,4.201536202601838,12,2.5299911499023438,-15.040008544921875,-31.207500457763672,-28.76000213623047,-9.120010375976562,1,-0.05793804958911375,-2.1915156106271305,179.39999389648438,1.3047702089009992,179.7100067138672,1.4435621546001607,179.0399932861328,-0.05793804958911375
5474,2012-12-19,175.64999389648438,183.1300048828125,173.10000610351562,183.1300048828125,804400.0,-0.024275137608387842,1.6818139164847719,-7.3333133872873875,34.738711460638655,57.35994811574185,5.762761932283098,3.5757312018182574,-15.648649070527483,-25.322079320195996,35.90450045815326,10.029998779296875,10.629949118664626,-4.067005920410168,-12.0860714419386,3.9520596011182647,-8.076538681174384,-0.057473159645951455,10.695189866923442,24.975415544549495,-20.14936820341715,4.0095327607642215,12,4.205009460449219,-10.669998168945312,-28.56249237060547,-24.389991760253906,-0.6899871826171875,2,-0.043723273228846726,2.1623425199776074,180.02000427246094,-2.1915156106271305,179.39999389648438,1.3047702089009992,179.7100067138672,-0.043723273228846726
5475,2012-12-20,172.83999633789062,175.10000610351562,168.14999389648438,175.10000610351562,837600.0,-0.01599770940071743,5.150426704115804,0.30213989922686196,44.06019857399229,54.46424581420809,8.010513440366964,6.588865328573291,-12.537258878329567,-22.16676949786401,35.22907681784872,7.5,8.856499686163488,-6.7915031433105355,-15.074647999480675,1.4916417128596038,-10.933075571395591,-2.64993071522548,12.445573212725805,31.3084045511495,-14.844172054703499,4.141572428085068,12,4.540000915527344,-7.8600006103515625,-25.75249481201172,-21.579994201660156,1.9199981689453125,3,0.01290216983092618,1.6818139164847719,175.64999389648438,2.1623425199776074,180.02000427246094,-2.1915156106271305,179.39999389648438,0.01290216983092618
5476,2012-12-21,173.47999572753906,174.83999633789062,168.91000366210938,168.91000366210938,3872100.0,0.003702843110441112,-1.5951872961178502,-2.0221116452414387,36.97693902332961,50.72096851936149,6.942031727562295,6.05451062845836,-12.771948444883208,-22.43139647451619,34.4867751251572,5.92999267578125,6.333506942156504,-6.021503448486328,-14.615132455211352,2.572125558238696,-10.318317951848826,-1.7246889451238303,10.09201625766417,35.58076049422957,-9.209962601911954,4.296814503362507,12,3.9000015258789062,-8.5,-26.327491760253906,-22.219993591308594,0.4600067138671875,4,0.015448512800170011,5.150426704115804,172.83999633789062,1.6818139164847719,175.64999389648438,2.1623425199776074,180.02000427246094,0.015448512800170011
5477,2012-12-24,173.0399932861328,174.52000427246094,171.00999450683594,173.39999389648438,378400.0,-0.0025363295610019154,1.6999853282079873,-0.07877488739528346,36.39917247268759,47.80318864955506,6.208592102765834,6.733413915647162,-11.933063911364343,-21.601676179070807,34.197872862776016,3.510009765625,3.8125772069526818,-6.394005584716808,-15.17583113674641,2.387819967312794,-10.78491836073161,-2.0030928087020072,8.98981689019854,32.643496684424434,-10.555145119868804,4.3909127760147975,12,3.625,-8.05999755859375,-25.887489318847656,-21.779991149902344,-0.1599884033203125,0,0.0005779363580433738,-1.5951872961178502,173.47999572753906,5.150426704115804,172.83999633789062,1.6818139164847719,175.64999389648438,0.0005779363580433738
5478,2012-12-26,170.00999450683594,173.38999938964844,167.8000030517578,173.0399932861328,567000.0,-0.01751039584407854,1.9973082429944773,8.41664900606112,21.54371241052847,43.62067798716685,7.768268902409659,9.901699256541065,-8.56082663422734,-18.185403382757755,33.63362409929701,5.589996337890625,2.1748498509118406,-9.189504241943354,-18.721980178440447,0.3429716945537393,-13.955742210191914,-4.423266273694793,10.631834041510729,14.416119968108838,-24.073914930258553,4.766237968248552,12,5.545005798339844,2.8050003051757812,-20.347492218017578,-18.74999237060547,0.6699981689453125,2,0.02629257905495308,1.6999853282079873,173.0399932861328,-1.5951872961178502,173.47999572753906,5.150426704115804,172.83999633789062,0.02629257905495308
5479,2012-12-27,168.77000427246094,172.60000610351562,164.05999755859375,169.32000732421875,750400.0,-0.007293631400741796,1.4022525490330735,0.1815192321250516,23.44075212645916,40.33184458827112,7.566933726477259,11.234088396103857,-6.890203815411041,-16.601707377033676,33.37261023439878,8.540008544921875,0.031258090869243915,-10.122494506835949,-20.586599269884402,0.34161025621250474,-15.354546888360176,-4.890442125311722,10.330805216295062,42.66307127120542,4.7405573258547165,5.232052381524226,12,4.8249969482421875,5.5699920654296875,-18.795001983642578,-17.51000213623047,1.1699981689453125,3,0.012620664632944978,1.9973082429944773,170.00999450683594,1.6999853282079873,173.0399932861328,-1.5951872961178502,173.47999572753906,0.012620664632944978
5480,2012-12-28,167.97000122070312,171.3800048828125,165.2899932861328,166.30999755859375,484300.0,-0.004740196904103211,-2.291887299780604,-3.0181717297822166,23.5656457892716,36.77456035940356,7.410853079169414,11.043222474205777,-5.781200471700117,-15.466985154354518,31.894780851880945,6.0900115966796875,-1.4922864772711364,-9.933997344970692,-20.61199237416048,0.7439976842190958,-15.272994859565586,-4.594999830375798,9.025094597830162,36.27091006372456,-1.6523182715281592,5.3389975145948885,12,5.625,8.534996032714844,-12.604995727539062,-12.604995727539062,-0.339996337890625,4,0.04161460643189252,1.4022525490330735,168.77000427246094,1.9973082429944773,170.00999450683594,1.6999853282079873,173.0399932861328,0.04161460643189252
5481,2012-12-31,171.07000732421875,171.55999755859375,165.25999450683594,167.02000427246094,488100.0,0.018455712811732417,1.504979599265877,2.439755492232742,21.241629593735667,33.03132462199078,3.303807203651928,7.917555995516267,-8.640066655982196,-18.21867131450037,30.325412160604117,6.3000030517578125,-2.745623886350387,-6.559991455078119,-17.6572799767614,4.537297066605163,-12.108635715919746,-1.0113471942364924,4.114174737923008,67.01725875884564,30.844165503557797,5.548644260841634,12,2.524993896484375,5.434989929199219,-14.930007934570312,-14.930007934570312,-7.0800018310546875,0,0.02157004164747467,-2.291887299780604,167.97000122070312,1.4022525490330735,168.77000427246094,1.9973082429944773,170.00999450683594,0.02157004164747467
5482,2013-01-02,181.1999969482422,181.82000732421875,173.82000732421875,176.4199981689453,939000.0,0.05921546261949162,1.6577986860248195,1.1802457228327827,44.958475064449324,31.880581835010258,-7.313045444962,-2.2904888080330466,-18.609976619083994,-27.970312679227902,28.97827630125076,10.75,-3.183043858964993,3.5449981689453125,-7.583619352448437,14.673615690339062,-2.019310591751548,9.109306929642173,-17.139999389648438,96.50895250532683,60.78620031287949,5.564308760696869,1,-7.6049957275390625,-4.694999694824219,-23.664997100830078,-24.884994506835938,-15.319992065429688,2,-0.04006619552488,1.504979599265877,171.07000732421875,-2.291887299780604,167.97000122070312,1.4022525490330735,168.77000427246094,-0.04006619552488
5483,2013-01-03,180.7100067138672,183.82000732421875,179.66000366210938,181.5800018310547,566000.0,-0.0027041404118508527,-1.8013481160284008,-0.1820073931724882,46.4318762174308,33.17982236354272,-7.5040123778129555,-1.896968793512059,-17.849145031318955,-27.103377607103482,27.649966185458407,4.160003662109375,-3.866505565392572,3.054507446289051,-8.074687562426845,14.183702455004948,-2.510090058068897,8.619104950647,-16.294808959960932,84.26113829274621,47.79826648928569,5.564597504357948,1,-6.7700042724609375,-4.205009460449219,-23.175006866455078,-24.395004272460938,-10.360000610351562,3,-0.04332909933124274,1.6577986860248195,181.1999969482422,1.504979599265877,171.07000732421875,-2.291887299780604,167.97000122070312,-0.04332909933124274
5484,2013-01-04,181.07000732421875,183.3800048828125,179.8699951171875,182.25999450683597,438900.0,0.001992145409642765,1.0466481900804754,1.367809036060086,53.49881469660493,34.22855748827746,-7.838649181495327,-2.721789782419961,-17.84858698115346,-27.051452847655185,25.855868922567314,3.510009765625,-4.525131608286074,3.621007537841791,-7.063134588399805,14.305149664083388,-1.7210635252789928,8.963078600962575,-15.878617187499998,85.18319988753228,44.718997740574,5.342071063120797,1,-7.1300048828125,-4.565010070800781,-23.500003814697266,-24.720001220703125,-12.8900146484375,4,-0.05738120190072915,-1.8013481160284008,180.7100067138672,1.6577986860248195,181.1999969482422,1.504979599265877,171.07000732421875,-0.05738120190072915
5485,2013-01-07,182.52999877929688,183.6999969482422,178.5,180.1499938964844,464700.0,0.008063132468227652,1.2033879675427537,-2.000025645299786,54.73152982657722,36.20128979974942,-8.693811088280029,-4.347169321448348,-19.075460941841868,-28.071359052382547,23.66695144054156,5.1999969482421875,-5.267689172184191,5.04449920654298,-5.707004172180206,15.796002585266166,-0.33125248281859854,10.420250895904559,-16.593463955078136,93.04952772600626,48.79708773202185,5.37575168936159,1,-8.589996337890625,-6.025001525878906,-24.95999526977539,-26.17999267578125,-12.199996948242188,0,-0.06897494341800559,1.0466481900804754,181.07000732421875,-1.8013481160284008,180.7100067138672,1.6577986860248195,181.1999969482422,-0.06897494341800559
5486,2013-01-08,176.6300048828125,176.7899932861328,169.97000122070312,175.0,1643600.0,-0.032323420456591645,5.994929339405606,0.6848745960917146,46.08647887008163,37.27765717723764,-2.5702920592125906,1.2847585002095343,-12.685012199107547,-21.737488937958005,21.602104600955414,12.55999755859375,-4.778831318437881,-0.6434951782226506,-11.2806060196678,9.9936156632225,-5.96205059894524,4.675060242499939,-9.978131158593754,48.08664784933798,1.2034500092075433,5.31855542072258,1,-2.69000244140625,-0.14000701904296875,-12.870006561279297,-14.090003967285156,-7.3899993896484375,1,-0.05095397017042014,1.2033879675427537,182.52999877929688,1.0466481900804754,181.07000732421875,-1.8013481160284008,180.7100067138672,-0.05095397017042014
5487,2013-01-09,183.3999938964844,185.77999877929688,177.0,177.5,836000.0,0.03832864647296774,-1.5449294335667119,3.619617314461187,54.06835899547565,40.89150679778733,-8.622967702863093,-5.88874920157798,-19.188474122508893,-28.03909075628107,19.419308577724507,9.149993896484375,-4.404285106204441,6.190994262695341,-4.270965064295012,16.652953589685694,0.9600145992001501,11.421973926190532,-16.061394828265662,84.94620335017834,35.979347473831616,5.230979663495178,1,-8.479995727539091,-6.909996032714872,-15.722496032714872,-20.85999298095706,-18.470001220703153,2,-0.10583418238430164,5.994929339405606,176.6300048828125,1.2033879675427537,182.52999877929688,1.0466481900804754,181.07000732421875,-0.10583418238430164
5488,2013-01-10,183.7700042724609,185.22999572753903,179.5500030517578,185.13999938964844,545300.0,0.0020175048434589726,6.329080527663158,-0.23220280244761946,60.81515507359301,45.04421823635776,-7.6392004124841435,-6.665893295845336,-19.04166753624682,-27.959993299465538,16.99278778415603,5.679992675781222,-3.8010658040194585,6.602504730224581,-3.7419336599571125,16.946943120406274,1.43028553513372,11.774723925315442,-15.324921221577483,87.28656029587174,33.82736374135687,5.172219195090851,1,-8.250007629394503,-7.280006408691378,-15.330005645751925,-21.230003356933565,-23.350006103515597,3,-0.09734994272038189,-1.5449294335667119,183.3999938964844,5.994929339405606,176.6300048828125,1.2033879675427537,182.52999877929688,-0.09734994272038189
5489,2013-01-11,179.4600067138672,184.1999969482422,178.57000732421875,183.97000122070312,524600.0,-0.0234532157500722,1.2655957852465207,3.2919785262406873,58.47850498119424,48.92342481323805,-1.8476599576444812,-2.780403733246118,-14.061497286972838,-23.21979408987525,15.0512854953257,5.6299896240234375,-3.1887177025867572,2.4715065002441463,-7.564363564638683,12.507376565126975,-2.546428532197268,7.489441532685561,-9.974828719278946,60.02534445684107,3.608725571829737,5.017935032441419,1,-3.9400100708007812,-2.9700088500976562,-8.270008087158203,-16.920005798339844,-21.040008544921875,4,-0.05076340281696656,6.329080527663158,183.7700042724609,-1.5449294335667119,183.3999938964844,5.994929339405606,176.6300048828125,-0.05076340281696656
5490,2013-01-14,179.39999389648438,181.0500030517578,178.0,181.0500030517578,400100.0,-0.0003344077517978272,2.6969528829703613,0.3658561341421742,57.69631023525767,52.973944884518275,0.0046972653442480805,-2.8375187829281003,-13.094138170728286,-22.734822076468447,13.66712767824022,3.0500030517578125,-1.8066161257561362,2.39349365234375,-7.659146385714934,12.446133690402434,-2.6328263666855776,7.419813671373078,-8.937126654813625,59.64575668549325,0.5690232422255619,5.026320019029336,1,-1.524993896484375,-2.9099960327148438,-8.20999526977539,-16.85999298095703,-20.089996337890625,0,-0.06254181495221889,1.2655957852465207,179.4600067138672,6.329080527663158,183.7700042724609,-1.5449294335667119,183.3999938964844,-0.06254181495221889
5491,2013-01-15,174.83999633789062,176.41000366210938,171.61000061035156,175.85000610351562,619700.0,-0.025418047456706838,3.5070347870938163,0.6121237342211125,52.11367339647328,53.76896692140982,5.761600066184911,1.411279924130497,-7.792282451260377,-17.74604068512602,12.068495745004483,7.7899932861328125,-0.4686389400004316,-1.9230033874511605,-11.93576269620101,8.08975592129869,-6.929383041826071,3.08337626692375,-3.4581012039623147,22.794609350182256,-37.9888518795316,5.0063796543749195,1,3.035003662109375,0.49500274658203125,-3.6499977111816406,-12.299995422363281,-14.459991455078125,1,-0.025794981704987285,2.6969528829703613,179.39999389648438,1.2655957852465207,179.4600067138672,6.329080527663158,183.7700042724609,-0.025794981704987285
5492,2013-01-16,170.02999877929688,177.38999938964844,169.3699951171875,174.0,875400.0,-0.02751085369104045,-2.032132823361774,3.930656272661349,50.02254766224943,54.16793041527856,9.857083488130229,5.779633224001657,-2.1885011393140985,-12.501975596572265,10.490946117707727,8.020004272460938,0.9126923778216849,-6.264501190185541,-16.62843288354594,4.099430503174858,-11.446467036865727,-1.0825353435053557,15.75,4.161435288209274,-59.90590170872805,5.181965846680196,1,7.5449981689453125,5.305000305175781,1.25250244140625,-7.489997863769531,-10.660003662109375,2,-0.004646199446006305,3.5070347870938163,174.83999633789062,2.6969528829703613,179.39999389648438,1.2655957852465207,179.4600067138672,-0.004646199446006305
5493,2013-01-17,169.58999633789062,170.41000366210938,164.0,167.8699951171875,1229500.0,-0.0025877930045590247,2.815460350042234,-0.4332495445425824,50.94122176150811,53.88375342249003,9.559068824488492,5.689905753032519,-0.986983100171301,-11.691203474666509,9.431526900388782,6.410003662109375,2.1920142317648867,-6.183003234863293,-16.80407825276788,4.438071783041295,-11.4935407438156,-0.8724657259109847,15.861802368164064,27.67325337827375,-37.48633337474936,5.3105375089523,1,5.3000030517578125,5.715003967285156,1.6925048828125,-7.049995422363281,-7.959991455078125,3,-0.027478057448770743,-2.032132823361774,170.02999877929688,3.5070347870938163,174.83999633789062,2.6969528829703613,179.39999389648438,-0.027478057448770743
5494,2013-01-18,167.97000122070312,170.8800048828125,165.32000732421875,168.02000427246094,720100.0,-0.009552421440942926,-1.0785073171009962,-0.029071521087276665,50.0,53.35802788620367,10.197819473698445,7.067382666983178,1.4062335920769442,-9.771240738554127,8.881042108584317,5.55999755859375,2.060466988472257,-7.418998718261719,-18.599403593300508,3.7614061567770705,-13.009201155781113,-1.8287962807423241,16.62372553710938,23.284460469899024,-43.64857912908477,5.590202437519388,1,6.9199981689453125,6.9199981689453125,4.399997711181641,-5.430000305175781,-3.1699981689453125,4,-0.044948520550628146,2.815460350042234,169.58999633789062,-2.032132823361774,170.02999877929688,3.5070347870938163,174.83999633789062,-0.044948520550628146
5495,2013-01-22,175.07000732421875,175.24000549316406,167.16000366210938,168.0,904300.0,0.04226948890824023,1.1808361235693605,-141.391516631065,54.13394183490348,54.252190437850544,2.1549452915819245,0.15073783823044096,-4.6235203792337245,-16.56383177807413,8.92109643881733,8.080001831054688,2.03512484793967,-0.43049316406251137,-11.548166075020873,10.68717974689585,-5.9893296195417065,5.128343291416684,8.699970363281267,82.67369551022362,15.100638738745516,5.558836455479182,1,-0.1800079345703125,-0.1800079345703125,-2.5525054931640625,-12.530006408691406,-8.07000732421875,1,-0.09510486353289893,-1.0785073171009962,167.97000122070312,2.815460350042234,169.58999633789062,-2.032132823361774,170.02999877929688,-0.09510486353289893
5496,2013-01-23,176.16000366210938,177.25,173.57000732421875,174.97999572753906,655800.0,0.006226059817727725,1.1904714329181065,0.16690335390857686,43.594311502083826,53.08840738302923,1.1077609770860022,-0.7675364290080324,-4.590157092497805,-17.343340843665203,8.85802715318842,3.67999267578125,1.707518700318758,0.5255027770996037,-10.55417016941459,11.605175723613797,-5.014333696157479,6.065339250356686,6.819174917890649,90.81407181773325,25.789949963505094,5.539836473257093,1,-1.5450057983398438,-1.2700042724609375,-3.6425018310546875,-13.620002746582031,-4.4300079345703125,2,-0.09565171294975361,1.1808361235693605,175.07000732421875,-1.0785073171009962,167.97000122070312,2.815460350042234,169.58999633789062,-0.09565171294975361
5497,2013-01-24,173.13999938964844,177.83999633789062,172.1699981689453,175.4600067138672,803800.0,-0.017143529800632717,-1.6619648690469369,-1.9660946814425924,40.96010483995578,50.88229069040287,2.815402001325083,2.382496007876398,-0.5580175229665087,-14.047696279182674,8.860816286226791,5.6699981689453125,1.093937531465599,-2.4995018005371037,-13.574333797141918,8.57533019606771,-8.03691779883951,3.0379141977653035,9.080012047151598,66.04047549221735,3.30720300968256,5.537415998302413,1,0.9599990844726562,1.75,-0.3549995422363281,-10.599998474121094,-0.4900054931640625,3,-0.07369755430182134,1.1904714329181065,176.16000366210938,1.1808361235693605,175.07000732421875,-1.0785073171009962,167.97000122070312,-0.07369755430182134
5498,2013-01-25,174.47999572753906,175.14999389648438,170.8000030517578,174.86000061035156,717400.0,0.007739380516428085,8.062561592014497,0.16379469101049696,42.31036988950639,49.08583123577089,0.0212719887982189,1.4699146461104249,-0.9835490299181515,-15.08086419874212,9.489366642172364,4.3499908447265625,1.2662989732483254,-1.3830055236816463,-12.155784129244353,9.38977308188106,-6.769394826462985,4.003383779099693,7.011215251788968,73.16291087250613,12.721257862535502,5.386389302781349,1,-1.9549942016601562,0.410003662109375,-1.6949958801269531,-11.939994812011719,0.160003662109375,4,-0.08660018902079025,-1.6619648690469369,173.13999938964844,1.1904714329181065,176.16000366210938,1.1808361235693605,175.07000732421875,-0.08660018902079025
5499,2013-01-28,170.89999389648438,176.33999633789062,170.47000122070312,176.0800018310547,712500.0,-0.020518121955052537,1.0596485122672699,13.631424670735624,37.06915213796088,46.79392478051569,2.524858565269966,5.499641254413547,3.3856551369640897,-11.21221549762356,9.603982615792228,5.8699951171875,0.4173434073366593,-5.069506835937489,-15.58610622401045,5.447092552135473,-10.32780652997397,0.18879285809899216,9.891568643670524,35.018659168709746,-20.418505485469034,5.258299694036482,1,0.0200042724609375,3.9900054931640625,2.865001678466797,-8.359992980957031,3.6500091552734375,0,-0.05424218458010477,8.062561592014497,174.47999572753906,-1.6619648690469369,173.13999938964844,1.1904714329181065,176.16000366210938,-0.05424218458010477
5500,2013-01-29,174.9600067138672,175.13999938964844,169.82000732421875,171.2899932861328,486500.0,0.02375665864471599,1.6401953731399797,-0.7084957154682056,48.06399560739539,46.34396058172925,-2.493408074668423,2.097702813742842,0.19538006043552514,-14.997598962632054,9.759265371547084,5.3199920654296875,-0.7576539174159507,-1.358994293212902,-11.199069974025463,8.481081387599659,-6.279032133619182,3.5610435471933783,5.159893324681519,64.0898557452654,7.403875111562442,4.920037840406282,1,-4.040008544921875,-0.07000732421875,-2.5425071716308594,-12.420005798339844,-3.0200042724609375,1,-0.05807043479785201,1.0596485122672699,170.89999389648438,8.062561592014497,174.47999572753906,-1.6619648690469369,173.13999938964844,-0.05807043479785201
5501,2013-01-30,174.75999450683594,174.99000549316406,172.7899932861328,174.49000549316406,407200.0,-0.0011431881536124733,5.027339994147402,0.07356621957608163,38.1838222803932,45.0285466504119,-2.576929181347424,2.728210555463903,1.4445066553425647,-14.555023066576325,9.956392430945856,2.20001220703125,-1.6115464208592698,-1.7435058593750057,-11.303581183723225,7.816569464973213,-6.523543521549129,3.036531802799118,4.715109530170821,61.59593453551954,8.134188552274786,4.780037662174111,1,-3.839996337890625,0.1300048828125,-3.579998016357422,-12.219993591308594,-1.7899932861328125,2,-0.044403723682495344,1.6401953731399797,174.9600067138672,1.0596485122672699,170.89999389648438,8.062561592014497,174.47999572753906,-0.044403723682495344
5502,2013-01-31,173.94000244140625,175.5399932861328,172.61000061035156,173.41000366210938,507800.0,-0.0046921039780509766,-1.7511605249584503,1.9630383180739233,36.71981196369065,43.448390006209955,-1.2784149248685424,3.1372637036476476,2.8350539967381962,-13.483596016123386,9.507202825460002,2.92999267578125,-2.5117678453032966,-2.200498199462885,-11.55892256569416,7.157926166768391,-6.879710382578509,2.4787139836527388,4.916097434120246,63.19021563607259,13.428463103110332,4.679212183115637,1,-2.3600006103515625,0.9499969482421875,-2.7600059509277344,-11.400001525878906,-2.19000244140625,3,-0.012705569063169664,5.027339994147402,174.75999450683594,1.6401953731399797,174.9600067138672,1.0596485122672699,170.89999389648438,-0.012705569063169664
5503,2013-02-01,172.8800048828125,175.72000122070312,172.67999267578125,175.13999938964844,1005500.0,-0.006094041299963937,-1.2857044519781788,-4.264150400184257,40.254743848240246,42.365583767125536,0.33229292954831635,3.7740791419510913,4.376398897847167,-12.223516307721297,8.75914597889203,3.040008544921875,-2.8951123455288723,-2.8689956665039062,-12.076435528304017,6.338444195296205,-7.472715597403948,1.7347242643961351,5.381850997692936,46.93255697482295,-1.467679471975302,4.603719930900055,2,-0.3800048828125,2.0099945068359375,-2.0575103759765625,-10.340003967285156,-0.69000244140625,4,-0.0013304661026822817,-1.7511605249584503,173.94000244140625,5.027339994147402,174.75999450683594,1.6401953731399797,174.9600067138672,-0.0013304661026822817
5504,2013-02-04,170.67999267578125,174.3300018310547,167.85000610351562,172.0,855100.0,-0.012725660255056948,1.1672186697830602,0.5840754569208229,37.85515976238809,40.55683020351272,3.3046642496106244,5.43441195791732,6.641401329665513,-9.835780453365516,8.250362060343566,6.4799957275390625,-2.8690942379257365,-4.549507141113281,-13.664845450449263,4.565831168222701,-9.107176295781272,0.008162013554709802,7.011388969503969,35.959190954072376,-10.563397349225326,4.557669154667993,2,2.165008544921875,4.2100067138671875,3.5050048828125,-8.139991760253906,2.160003662109375,0,0.02320135272907753,-1.2857044519781788,172.8800048828125,-1.7511605249584503,173.94000244140625,5.027339994147402,174.75999450683594,0.02320135272907753
5505,2013-02-05,169.94000244140625,171.99000549316406,168.0500030517578,171.17999267578125,894200.0,-0.004335541751402938,1.75523117470683,0.9393813288944375,42.36285647423225,40.42000186708476,3.6212499875613275,5.462916443347353,7.3849630320601705,-8.874377859192975,7.975865033877934,3.94000244140625,-2.8623969128880162,-4.659997558593744,-13.382994524758686,4.062999407571198,-9.021496041676215,-0.2984990755112733,7.203723938067554,26.556513781390084,-22.01874036901999,4.361498483082475,2,2.904998779296875,4.9499969482421875,4.027496337890625,-7.400001525878906,1.989990234375,1,0.02712722457410255,1.1672186697830602,170.67999267578125,-1.2857044519781788,172.8800048828125,-1.7511605249584503,173.94000244140625,0.02712722457410255
5506,2013-02-06,167.6300048828125,170.50999450683594,166.33999633789062,169.44000244140625,631900.0,-0.013593018273553414,1.1114012655196124,1.4596869462492617,45.94321752892358,40.97368105474785,5.133906810785248,7.44583724077512,9.622439341225345,-6.329722923852529,8.61565689459603,4.1699981689453125,-2.7166659446540677,-6.519995117187506,-15.717713638075509,2.6777234037004973,-11.118854377631493,-1.9211358567435184,8.987972441482356,13.752749183378665,-38.76999676740144,4.598859260443998,2,3.709991455078125,7.2599945068359375,7.419994354248047,-5.090003967285156,4.209991455078125,2,0.025711372863150617,1.75523117470683,169.94000244140625,1.1672186697830602,170.67999267578125,-1.2857044519781788,172.8800048828125,0.025711372863150617
5507,2013-02-07,163.99000549316406,168.99000549316406,162.25,167.91000366210938,1174600.0,-0.021714485972801234,1.2171064024153049,2.1657477659753837,41.45822384606039,40.87899816103163,8.20201475942045,10.07360949321145,13.200607304814582,-2.423873278472513,8.854678888083258,6.7400054931640625,-3.4558831520976696,-9.189495086669922,-18.373764730762417,-0.00522544257742652,-13.781629908716184,-4.59736026462366,12.12325273815901,12.917634264870802,-40.98251284346756,4.592134822046253,2,5.30499267578125,10.024993896484375,11.059993743896484,-1.4500045776367188,6.1199951171875,3,0.05475940866355655,1.1114012655196124,167.6300048828125,1.75523117470683,169.94000244140625,1.1672186697830602,170.67999267578125,0.05475940866355655
5508,2013-02-08,165.8800048828125,167.0,164.25,164.77000427246094,702400.0,0.01152508888553716,-1.5581286416896731,-0.2831635532753862,46.838131346475436,41.96444029531103,5.547160163985126,7.1407248745748575,11.259469940245623,-4.05445171351721,9.106617927105304,3.0099945068359375,-3.7307693932548887,-6.404995727539074,-14.686714431850277,1.876722976772129,-10.545855079694661,-2.2641363753834867,9.40145785463119,30.049704739950105,-26.577907301106205,4.140859352155595,2,3.1049957275390625,8.134994506835938,9.169994354248047,-3.3400039672851562,9.399993896484375,4,0.0353869962888802,1.2171064024153049,163.99000549316406,1.1114012655196124,167.6300048828125,1.75523117470683,169.94000244140625,0.0353869962888802
5509,2013-02-11,170.35000610351562,182.58999633789062,168.10000610351562,180.0,2342000.0,0.026947197306034454,-1.0480560402185188,-8.693683414667674,42.24194750617725,41.31754606184234,1.1073929793898287,2.0587864894475842,6.782448015210605,-8.280953685549093,9.081639664420557,16.709991455078125,-3.54420475236779,-1.479494476318365,-9.073141307194021,6.114152354557291,-5.276317891756207,2.317328939119477,-8.100006103515625,39.82304602693769,-12.951831112109232,3.796823415437833,2,2.0699920654296875,3.6649932861328125,4.872493743896484,-7.810005187988281,5.1599884033203125,0,0.01080126957419969,-1.5581286416896731,165.8800048828125,1.2171064024153049,163.99000549316406,1.1114012655196124,167.6300048828125,0.01080126957419969
5510,2013-02-12,168.17999267578125,170.86000061035156,167.13999938964844,170.1300048828125,785000.0,-0.012738557968795972,1.1818165546496746,0.20207393164690665,37.33332816634099,41.22304671583654,2.4747695722439857,3.5259015015290345,8.5064676545459,-5.878066717508204,9.094435457972155,3.720001220703125,-3.5890549774649685,-3.0885078430175668,-9.949743122730439,3.7727274366953054,-6.519125482874017,0.34210979683888354,-5.523192749023451,29.15434485469639,-18.03185662127484,3.430617639856441,2,4.2400054931640625,5.8350067138671875,7.042507171630859,-5.639991760253906,3.1500091552734375,1,0.027708430640099868,-1.0480560402185188,170.35000610351562,-1.5581286416896731,165.8800048828125,1.2171064024153049,163.99000549316406,0.027708430640099868
5511,2013-02-13,170.3300018310547,171.0800018310547,167.77000427246094,168.49000549316406,869800.0,0.012783976982436052,-1.0182919454032882,-0.9435819587467527,45.413003083636795,42.188956840275,-0.41316702229747193,1.0758502384813653,6.286994995132488,-7.73818269306679,9.519212671080885,3.30999755859375,-3.0060944457060543,-0.7129989624023381,-7.373515858820838,5.947517934016162,-4.043257410611574,2.6172594858068976,-7.274537976074242,39.724696587101896,-4.8668583223047435,3.330258448209248,2,2.089996337890625,3.68499755859375,4.892498016357422,-7.790000915527344,2.0699920654296875,2,0.009393476354879304,1.1818165546496746,168.17999267578125,-1.0480560402185188,170.35000610351562,-1.5581286416896731,165.8800048828125,0.009393476354879304
5512,2013-02-14,169.24000549316406,171.72999572753906,163.0399932861328,169.64999389648438,1156200.0,-0.006399320884008186,2.803071128785071,-0.22282022788715108,41.37593132247038,42.31353322630057,-0.06702551935185852,2.21731035097514,7.15964261342981,-6.343166447183876,9.485785025443203,8.69000244140625,-3.3822789132736375,-1.7634956359863168,-8.458587629506894,4.931596357534261,-5.1110416327466055,1.584050360773972,13.349990844726562,31.713612476770354,-8.881177636631595,3.3475459967602945,2,3.17999267578125,4.774993896484375,5.974994659423828,-6.700004577636719,0.899993896484375,3,0.015362743797781242,-1.0182919454032882,170.3300018310547,1.1818165546496746,168.17999267578125,-1.0480560402185188,170.35000610351562,0.015362743797781242
5513,2013-02-15,164.92999267578125,168.19000244140625,163.0500030517578,168.0,861400.0,-0.025466867628746948,1.9796992481203008,7.488034537943355,40.40502680951998,42.596851787093,3.3488519738101843,6.493217778437952,11.197742725957198,-1.7550493908539124,8.769379962195178,6.19000244140625,-3.4642078034147232,-5.840508270263683,-13.047507021328414,1.3664904808010476,-9.444007645796034,-2.237008894731332,17.269003601074218,9.667514550482387,-30.32590778000742,3.6034993755323614,2,7.4900054931640625,8.810005187988281,10.775005340576172,-2.3899917602539062,4.7800140380859375,4,0.031407313191077035,2.803071128785071,169.24000549316406,-1.0182919454032882,170.3300018310547,1.1818165546496746,168.17999267578125,0.031407313191077035
5514,2013-02-19,160.4199981689453,165.5,158.61000061035156,164.47000122070312,1018700.0,-0.027344902122815595,1.2553187238559032,1.319216087794986,26.96451899562834,40.885925400581456,6.984956424103274,10.97107630438046,15.23274110185045,3.027690282070239,8.324349118315814,6.8899993896484375,-3.573221520500425,-9.973002624511707,-18.47264879625334,-1.4733564527700764,-14.222825710382523,-5.723179538640892,21.39581804809569,13.795718233329302,-22.193378450389197,4.249823085870814,2,10.180000305175781,10.985000610351562,15.584999084472656,2.1200027465820312,10.479995727539062,1,0.09263184627830401,1.9796992481203008,164.92999267578125,2.803071128785071,169.24000549316406,-1.0182919454032882,170.3300018310547,0.09263184627830401
5515,2013-02-20,158.4199981689453,161.0,158.10000610351562,160.0,949500.0,-0.01246727354960886,-1.6126236347765124,0.39012361493627107,25.509609464835734,38.61552450457169,8.022663919258775,12.289849444675951,16.834320139891446,5.306423839886747,8.575332182125212,2.899993896484375,-3.9166035245340254,-11.140502166748036,-20.88217813275861,-1.3988262007374601,-16.011340149753323,-6.269664183742748,22.467585423828126,2.3477058622677736,-29.146410477625842,4.870837983005285,2,11.925003051757812,11.925003051757812,17.584999084472656,4.120002746582031,17.979995727539062,2,0.10787777133834564,1.2553187238559032,160.4199981689453,1.9796992481203008,164.92999267578125,2.803071128785071,169.24000549316406,0.10787777133834564
5516,2013-02-21,159.30999755859375,159.72999572753906,154.16000366210938,158.32000732421875,1147200.0,0.005617973740280613,5.087467689485533,-0.626575371570398,28.11846435434326,37.133329005492016,6.513301723868977,10.617109436592415,15.57800860421824,4.673783574042631,9.332442569853058,5.5699920654296875,-4.000143773899623,-9.408002471923822,-19.648267869600716,0.8322629257530707,-14.528135170762255,-4.28786977308539,20.21033138482423,29.311304622711727,1.7510795354565722,5.120132698838447,2,9.06500244140625,9.06500244140625,17.872501373291016,3.2300033569335938,19.199996948242188,3,0.07545040773753087,-1.6126236347765124,158.4199981689453,1.2553187238559032,160.4199981689453,1.9796992481203008,164.92999267578125,0.07545040773753087
5517,2013-02-22,160.3800048828125,161.41000366210938,157.64999389648438,159.9199981689453,749600.0,0.006716510831815237,1.984129675266877,0.46465782983970405,31.309827033765515,35.407961859635364,5.450547191920094,9.003768865814493,14.023421054931816,3.918350615811846,9.823448558817823,3.760009765625,-4.288169068443324,-7.699995422363287,-18.36155085327934,2.961560008552766,-13.030773137821313,-2.3692177069052605,17.11149803810079,44.33358347743809,18.429711578783742,5.33077771545803,2,7.9949951171875,7.9949951171875,16.224994659423828,2.1599960327148438,24.6199951171875,4,0.07494693008928843,5.087467689485533,159.30999755859375,-1.6126236347765124,158.4199981689453,1.2553187238559032,160.4199981689453,0.07494693008928843
5518,2013-02-25,159.3699951171875,163.67999267578125,158.5,161.50999450683594,789400.0,-0.0062976040333893035,-1.6701064578671458,-4.652104687033535,32.465136657112396,34.321649543072596,6.079303215791498,9.300579487496321,14.530024494099735,5.108845645237864,10.003523036823477,5.17999267578125,-4.629434624962016,-7.954505157470692,-18.845498761817424,2.936488446876041,-13.400001959644044,-2.5090083552973397,16.254987863021483,45.94350209505664,20.431201852801443,5.445496802173366,2,3.5750045776367188,9.0050048828125,17.085002899169922,3.1700057983398438,23.32000732421875,0,0.06757861957981226,1.984129675266877,160.3800048828125,5.087467689485533,159.30999755859375,-1.6126236347765124,158.4199981689453,0.06757861957981226
5519,2013-02-26,161.6300048828125,162.16000366210938,159.08999633789062,159.80999755859375,713700.0,0.014180898756777749,1.1319459161615733,-0.8504709548154328,37.696201891056845,34.3619688458188,2.7404711985234655,6.65150303706335,11.832782335132208,3.020983167657448,10.389180380284463,3.07000732421875,-4.463938021532954,-5.230995941162121,-16.26931924384843,5.807327361524187,-10.750157592505275,0.2881657101810333,12.277779751948515,78.46648992950817,50.89333638860512,5.51916165134315,2,1.3149948120117188,6.7449951171875,13.46749496459961,0.9099960327148438,23.459991455078125,1,0.04999072936310922,-1.6701064578671458,159.3699951171875,1.984129675266877,160.3800048828125,5.087467689485533,159.30999755859375,0.04999072936310922
5520,2013-02-27,164.8000030517578,165.5800018310547,160.50999450683594,161.6699981689453,655900.0,0.019612683741757397,1.1620489061828971,1.719775981756598,45.91395077802967,34.41762970075135,-1.072146918620632,2.826217360528119,8.382324328136406,0.01521125069072582,10.484108097128553,5.07000732421875,-4.583204633563298,-1.5529975891113281,-11.937746457487037,8.831751279264381,-6.745372023299183,3.6393768450765265,7.527959105191059,93.16988700210176,61.211027714265434,5.192374434187854,2,-1.8550033569335938,3.5749969482421875,10.089996337890625,-2.2600021362304688,20.610000610351562,2,0.037014506867519836,1.1319459161615733,161.6300048828125,-1.6701064578671458,159.3699951171875,1.984129675266877,160.3800048828125,0.037014506867519836
5521,2013-02-28,167.0,169.50999450683594,165.25,165.25,715000.0,0.013349495797953637,-3.868565150669643,0.5591045591045591,54.534483479936725,35.87969105158094,-4.240068115137177,0.015866462745151466,5.900049384266708,-2.047613997431938,10.742951345677346,4.709991455078125,-4.849682298414166,1.0349990844726449,-8.578417851218973,10.648416020164262,-3.771709383373178,5.841707552318468,3.874525477361715,78.83647236370982,42.63205656998066,4.80670846784581,2,-5.165000915527344,1.375,7.8899993896484375,-4.459999084472656,21.470001220703125,3,0.05628738860170279,1.1620489061828971,164.8000030517578,1.1319459161615733,161.6300048828125,-1.6701064578671458,159.3699951171875,0.05628738860170279
5522,2013-03-01,171.72999572753906,172.2100067138672,165.25,166.64999389648438,781800.0,0.028323327709814716,1.304628902154664,2.902858189174107,58.118212060061026,37.8478227460855,-9.587994561608497,-5.152350299817897,0.9469128326768441,-6.628306291139097,11.258261984172416,6.9600067138671875,-4.661529904001753,5.875495147705067,-3.3967019911480065,15.14769228655814,1.2393965782785301,10.511593717131603,-17.569992065429688,96.49882748895658,57.05734244052966,4.636098569426532,3,-8.544990539550781,-3.3549957275390625,3.022502899169922,-9.189994812011719,19.350006103515625,4,0.03948057385416681,-3.868565150669643,167.0,1.1620489061828971,164.8000030517578,1.1319459161615733,161.6300048828125,0.03948057385416681
5523,2013-03-04,172.64999389648438,174.25,169.8699951171875,171.35000610351562,831400.0,0.005357236311849478,-1.0563356066250216,0.25590301661345116,53.54061707817113,40.800722533034694,-10.390410768255379,-6.419600079634108,-0.21012422720662016,-7.443709345987031,11.937769876129755,4.3800048828125,-4.9513095666632125,6.806993865966803,-2.429013045385659,16.043000777319264,2.1889904102905575,11.424997321643048,-18.128990173339844,89.44587257907695,47.98502898685223,4.6180034556762335,3,-8.444992065429688,-4.274993896484375,1.8450050354003906,-10.109992980957031,28.480010986328125,0,0.07153203903916916,1.304628902154664,171.72999572753906,-3.868565150669643,167.0,1.1620489061828971,164.8000030517578,0.07153203903916916
5524,2013-03-05,174.63999938964844,175.8800048828125,172.27000427246094,173.97000122070312,729300.0,0.011526241317779684,1.2920572178706542,0.5153880463871543,60.0,44.632988148052945,-11.344141006434398,-8.535331285656042,-2.2780517523513595,-9.27976157914577,11.932167381038914,3.6100006103515625,-4.9867142910946995,8.5989990234375,-1.2247078514928944,18.422705898367894,3.687145585972303,13.510852460902697,-19.329835815429675,91.9323054257517,46.89415371363071,4.911853437465198,3,-9.6199951171875,-6.2649993896484375,-0.9324989318847656,-12.099998474121094,33.71000671386716,1,0.04609484127285768,-1.0563356066250216,172.64999389648438,1.304628902154664,171.72999572753906,-3.868565150669643,167.0,0.04609484127285768
5525,2013-03-06,174.5500030517578,176.3699951171875,173.27000427246094,175.3000030517578,536100.0,-0.000515324886653401,1.145334164035523,-1.1194060443189324,56.977510457611984,47.83954882619391,-9.750896377701935,-8.519032299342939,-2.1780413156674285,-8.975374528923396,11.950377031559599,3.0999908447265625,-4.64896193541324,8.278502655029286,-2.129369708265614,18.686375018324185,3.07456647338185,13.482438836676721,-18.005648999023435,83.63315769251881,36.356334189348104,5.203936181647448,3,-7.540008544921875,-6.1750030517578125,-1.6450042724609375,-9.57000732421875,41.28999328613281,2,0.060383804651137574,1.2920572178706542,174.63999938964844,-1.0563356066250216,172.64999389648438,1.304628902154664,171.72999572753906,0.060383804651137574
5526,2013-03-07,171.94000244140625,175.5800018310547,171.5,174.89999389648438,558900.0,-0.01495273884113102,-1.125002980235081,3.9466552734375,54.25062156935753,50.38852599681525,-5.767429322003807,-5.870568803963067,0.3912191775486349,-6.119275630456968,11.570574709562331,4.0800018310546875,-3.445069469461629,5.4530021667480355,-5.247668357393309,16.15367269088938,0.10266690467736339,10.803337428818708,-13.809597103515614,60.16191887589879,10.465506398856817,5.350335262070669,3,-4.5050048828125,-3.56500244140625,0.964996337890625,-6.9600067138671875,37.11000061035156,3,0.0783412878297094,1.145334164035523,174.5500030517578,1.2920572178706542,174.63999938964844,-1.0563356066250216,172.64999389648438,0.0783412878297094
5527,2013-03-08,172.97000122070312,174.1699981689453,169.44000244140625,173.1300048828125,624700.0,0.005990454604348772,3.2232288828337876,0.05405544730032064,64.11517809593103,53.9051972677951,-5.390606775839473,-6.528008791652553,-0.6542062520500167,-6.899478483902556,10.425964393728442,4.7299957275390625,-1.8443373698722496,6.03400115966798,-4.974684053465552,17.042686372801512,0.5296585531012283,11.538343766234732,-13.380428700468741,50.93798715882368,-3.6639365967130786,5.504342606566763,3,-5.2400054931640625,-4.595001220703125,-0.06500244140625,-7.9900054931640625,43.78999328613284,4,0.08961091455519266,-1.125002980235081,171.94000244140625,1.145334164035523,174.5500030517578,1.2920572178706542,174.63999938964844,0.08961091455519266
5528,2013-03-11,171.75,173.10000610351562,170.80999755859375,172.91000366210938,315200.0,-0.0070532532352037824,1.9740205695261874,7.249856952126645,72.48907080157954,57.77107159118651,-2.4918710148620278,-5.10756145174679,0.6335545950425399,-5.448929354942152,9.219497914143497,2.290008544921875,-0.3192195933264941,4.520500183105469,-6.680952641285245,15.721953007496182,-1.0802262290898739,10.121226595300811,-10.81799367200938,33.33333333333333,-25.33849251253278,5.600726412195355,3,-3.3100051879882812,-3.375,1.4850006103515625,-6.7700042724609375,41.33000183105469,0,0.1125473177936227,3.2232288828337876,172.97000122070312,-1.125002980235081,171.94000244140625,1.145334164035523,174.5500030517578,0.1125473177936227
5529,2013-03-12,172.19000244140625,172.32000732421875,168.52000427246094,171.47000122070312,467800.0,0.002561877388100431,6.75502133092517,-0.6206887479940018,79.13667485246513,61.46248537723489,-1.4264124098992852,-5.694613906195457,0.30779641088733456,-5.606062276263458,9.069303398856915,3.8000030517578125,1.1256511001672038,4.868502807617176,-6.470246199939652,16.207251815174004,-0.8008716961612379,10.53787731139559,-10.022957010279868,46.751623556487715,-18.258102603296038,5.669374503778421,3,-1.3800048828125,-3.81500244140625,1.5049972534179688,-7.2100067138671875,34.470001220703125,1,0.1680701668568365,1.9740205695261874,171.75,3.2232288828337876,172.97000122070312,-1.125002980235081,171.94000244140625,0.1680701668568365
5530,2013-03-13,172.83999633789062,175.16000366210938,171.05999755859375,172.4499969482422,505700.0,0.0037748643200441467,-1.5867561336035312,0.5416649006061119,78.92259577999175,64.17227563279656,-0.9118925643401212,-6.3006282473579915,-0.19225433811720904,-6.02657185775314,9.240070767181184,4.100006103515625,2.7176828068426175,5.285496520996105,-6.316003852764538,16.88699689475675,-0.5152536658842166,11.086246707876427,-9.536714931879345,61.18971047194197,-7.991289817484919,5.8007501868803235,3,-2.029998779296875,-4.464996337890625,1.0275039672851562,-0.02500152587890625,39.74000549316406,2,0.20545018813935445,6.75502133092517,172.19000244140625,1.9740205695261874,171.75,3.2232288828337876,172.97000122070312,0.20545018813935445
5531,2013-03-14,171.92999267578125,174.57000732421875,171.0,173.72000122070312,376800.0,-0.005265006256597982,1.045837304675545,-4.589772682812317,74.86005667359869,66.03248058985629,0.8615773861823754,-5.549117450892311,0.7602719001239961,-4.944653356853905,9.383874074265886,3.57000732421875,4.061932346669835,4.295493316650379,-7.408207219807508,15.999193853108267,-1.5563569515785503,10.147343584879309,-7.581374172875883,51.355251758552626,-20.102580991227597,5.8518502682289375,3,0.5150070190429688,-3.55499267578125,1.9375076293945312,2.410003662109375,41.88000488281247,3,0.2553946695322271,-1.5867561336035312,172.83999633789062,6.75502133092517,172.19000244140625,1.9740205695261874,171.75,0.2553946695322271
5532,2013-03-15,171.83999633789062,173.13999938964844,170.02000427246094,171.82000732421875,1140100.0,-0.0005234475758999491,1.3816801006383077,-0.011166993436194698,77.94711471382415,68.74431366048441,1.0826728525632063,-5.538300650297231,0.5660519660082741,-4.782432444323263,9.958299998889474,3.1199951171875,4.927711134319907,4.075497436523449,-7.760304067885983,15.91129894093288,-1.8424033156812527,9.99339818872815,-6.529667705842684,49.99988509946939,-23.665612998208765,5.9179007522047105,3,0.6050033569335938,-3.464996337890625,1.2750015258789062,4.635002136230469,41.01000976562497,4,0.2165386842810495,1.045837304675545,171.92999267578125,-1.5867561336035312,172.83999633789062,6.75502133092517,172.19000244140625,0.2165386842810495
5533,2013-03-18,170.11000061035156,171.4600067138672,169.02999877929688,170.7899932861328,392300.0,-0.01006748000702562,1.4059251873338168,-34.01832061068702,69.46740620706711,69.79624768349187,2.6982278783210916,-3.5840922713110217,2.0016650627142667,-2.9334941404514723,10.489281534921208,2.80999755859375,5.28983716306243,2.086501312255848,-9.71479001369488,13.887792638206577,-3.8141443507195163,7.987146975231212,-3.914898659492451,23.94573018138198,-47.08368906729659,5.900645662975358,3,2.3349990844726562,-1.7350006103515625,1.5449981689453125,5.489997863769531,40.50999450683594,0,0.27423428210631395,1.3816801006383077,171.83999633789062,1.045837304675545,171.92999267578125,-1.5867561336035312,172.83999633789062,0.27423428210631395
5534,2013-03-19,175.27999877929688,177.99000549316406,171.1999969482422,171.1999969482422,791600.0,0.030392088356918867,-2.3284340674752326,-6.0000673189121265,72.03533008864606,71.46933875360678,-2.650128569805787,-7.993569922638642,-3.4203151100502396,-7.913680456786096,10.778517665311568,7.8800048828125,5.275625507856233,6.513499450683582,-5.142421474819457,18.169420376186622,0.6855389879320626,12.341459913435102,-8.270905375131491,69.75441201764977,1.462591535450656,5.827960462751526,3,-2.024993896484375,-6.904998779296875,-3.779998779296875,0.31999969482421875,41.470001220703125,1,0.21565497098932296,1.4059251873338168,170.11000061035156,1.3816801006383077,171.83999633789062,1.045837304675545,171.92999267578125,0.21565497098932296
5535,2013-03-20,175.50999450683594,177.5,174.60000610351562,175.5800018310547,369600.0,0.0013121618504154942,-2.06880237683874,-0.01715865019615763,69.50940259798409,73.16475886789861,-3.0504123639530576,-7.249251894575536,-3.951882683351755,-8.025805044406695,11.0100647463229,2.899993896484375,5.430890795639897,5.888995361328114,-5.057367477847919,16.835358200504146,0.41581394174008324,11.362176780916144,-7.402809893770694,72.32132669621919,5.141779974795952,5.4731814195880215,3,-2.2549896240234375,-9.434989929199219,-2.2924957275390625,0.09000396728515625,41.09001159667966,2,0.17748282223358047,-2.3284340674752326,175.27999877929688,1.4059251873338168,170.11000061035156,1.3816801006383077,171.83999633789062,0.17748282223358047
5536,2013-03-21,171.3300018310547,174.63999938964844,171.11000061035156,174.60000610351562,416100.0,-0.023816265777493628,1.1074677173244665,46.70945945945946,49.05927966387568,71.49188126433691,1.1554611781358233,-2.237285556966242,0.06195204611827876,-3.5920183662694853,10.440080779709495,4.399993896484375,5.070928908130753,1.1080024719238395,-8.717190639890504,10.933195583738183,-3.804594083983318,6.020599027830997,-2.2345351299795766,25.66965768226661,-36.23966874212205,4.912596555907168,3,1.9250030517578125,-5.254997253417969,1.8874969482421875,4.269996643066406,44.14999389648435,3,0.24076343640430142,-2.06880237683874,175.50999450683594,-2.3284340674752326,175.27999877929688,1.4059251873338168,170.11000061035156,0.24076343640430142
5537,2013-03-22,172.39999389648438,172.89999389648438,170.4499969482422,172.35000610351562,277200.0,0.006245211311471266,3.6667151078300297,-0.015286766867472691,49.41615994024762,68.9282245019667,-0.0043465498234809274,-2.4881680375660835,-1.383440752912179,-4.554299204722838,10.102064553496499,2.4499969482421875,4.855452107895218,1.5769950866699105,-7.118960314846561,10.272950488186382,-2.770982614088325,5.924972787428146,-2.4150733162003633,37.61152446428237,-19.954783829487546,4.347977700758239,3,0.855010986328125,-6.324989318847656,0.8175048828125,3.2000045776367188,42.74000549316406,4,0.2401972455229524,1.1074677173244665,171.3300018310547,-2.06880237683874,175.50999450683594,-2.3284340674752326,175.27999877929688,0.2401972455229524
5538,2013-03-25,170.13999938964844,173.1699981689453,169.2100067138672,172.69000244140625,248900.0,-0.013109017325098726,1.256408918797901,-51.012515262515265,39.62175310279009,64.5376776408917,2.2386726655034295,0.6535672247143225,0.4552233714857721,-2.07952668639561,10.064144613562101,3.959991455078125,4.862849660414696,-1.2214996337890511,-8.068532593403233,5.625533325825131,-4.645016113596142,2.20201684601804,7.850006103515625,10.592173178590421,-40.86618741111278,3.4235164798070947,3,3.3700027465820312,-4.064994812011719,3.0774993896484375,5.444999694824219,67.14999389648438,0,0.25102860507278035,3.6667151078300297,172.39999389648438,1.1074677173244665,171.3300018310547,-2.06880237683874,175.50999450683594,0.25102860507278035
5539,2013-03-26,169.7100067138672,172.27999877929688,168.24000549316406,171.3000030517578,281500.0,-0.0025272873946384777,1.2760603820298129,0.6235272294260907,39.009978518467186,60.10294238961119,2.54781251999961,1.812877899780574,0.5891475538289228,-1.3395924356222793,9.952981559947506,4.0399932861328125,4.437561793675826,-2.055492401123047,-7.235412413160674,3.12442761091458,-4.645452407141846,0.5344676048957524,8.10439880371095,15.874752621267074,-30.2119135660429,2.589960006018807,3,3.404998779296875,-3.6350021362304688,3.3699913024902344,5.874992370605469,78.91999816894531,1,0.2410581980135973,1.256408918797901,170.13999938964844,3.6667151078300297,172.39999389648438,1.1074677173244665,171.3300018310547,0.2410581980135973
5540,2013-03-27,170.89999389648438,171.0,168.1999969482422,169.25,398300.0,0.007011885778918758,2.0270203394863167,-1.0377344004913533,47.47570068398075,57.06023616854253,1.1775255559252287,1.1629430370018952,-0.8872499696948353,-2.0986001028553574,10.442507448747698,2.8000030517578125,3.9042318420674462,-1.1705047607421761,-5.2181274101976385,2.877117888713286,-3.194316085469893,0.8533065639855408,6.5314356201172075,41.925402557030885,-2.2824888308254074,2.0238113247277245,3,2.19500732421875,-4.824989318847656,0.10250473022460938,2.8650054931640625,95.26000976562506,2,0.26828559239906924,1.2760603820298129,169.7100067138672,1.256408918797901,170.13999938964844,3.6667151078300297,172.39999389648438,0.26828559239906924
5541,2013-03-28,176.39999389648438,177.75,169.8300018310547,170.4199981689453,911800.0,0.032182564051648876,-1.212293574462372,3.624253241348697,56.8408456807857,54.71509516487159,-4.047345514225697,-3.791096738434561,-6.4686501493526976,-7.196249135230261,10.943157561758607,7.9199981689453125,3.3018283461399562,3.8594955444335994,0.11961062036812109,7.599380468499078,1.989553082400846,5.729438006466353,-8.199996948242188,85.86381495169117,40.75130536835343,1.8699424620327414,3,-3.30499267578125,-10.324989318847656,-6.05499267578125,-2.8899917602539062,86.35000610351562,3,0.22789123354857677,2.0270203394863167,170.89999389648438,1.2760603820298129,169.7100067138672,1.256408918797901,170.13999938964844,0.22789123354857677
5542,2013-04-01,178.50999450683594,180.75,177.1199951171875,180.0,586300.0,0.011961455121079823,1.4280924507407389,-0.24916497620596828,63.02004748103081,53.99872197308977,-5.712430867118883,-5.657158615239155,-8.482146521510089,-8.841718841983152,11.230459761713153,4.350006103515625,2.703259773679605,5.630496215820301,1.0624939556992388,10.198498475941363,3.346495085759784,7.914497345880818,-10.30999755859375,82.15135499229766,34.08037214402451,2.2840011300605307,4,-4.034996032714844,-9.30999755859375,-10.134994506835938,-6.969993591308594,83.68000793457031,0,0.2071032567271036,-1.212293574462372,176.39999389648438,2.0270203394863167,170.89999389648438,1.2760603820298129,169.7100067138672,0.2071032567271036
5543,2013-04-02,185.0,185.75,178.9499969482422,179.8300018310547,988000.0,0.03635653852936249,1.0389819845581927,-3.4697846368114367,70.00940030622499,53.773618663931884,-11.027867706036261,-11.778376616213933,-14.78405887329643,-14.846294104964784,11.479292401645555,7.2400054931640625,2.458228182749565,11.503001403808582,4.41937582374868,18.586626983868484,7.961188613778631,15.044814193838533,-16.2980029296875,95.72649646961241,45.5269174910711,3.5418127900299567,4,-8.025001525878906,-12.875,-16.625,-14.614997863769531,78.739990234375,1,0.16291891561972127,1.4280924507407389,178.50999450683594,-1.212293574462372,176.39999389648438,2.0270203394863167,170.89999389648438,0.16291891561972127
5544,2013-04-03,182.69000244140625,189.8999938964844,182.0800018310547,185.13999938964844,862900.0,-0.012486473289695987,-3.2615781836627087,-0.47388739186768236,64.62729437313797,53.23116219450452,-8.444223297965635,-9.311791299022616,-12.256707198894986,-12.052025660114566,11.683678137953498,7.819992065429716,2.130316094638431,8.790503692626942,0.6043914429509698,16.976615942302914,4.69744756778897,12.883559817464914,-12.96512519531251,66.77422825323397,17.222718523493725,4.093056124837981,4,-3.6400070190429688,-8.19500732421875,-17.03000259399414,-12.305000305175781,79.260009765625,2,0.29886687894833375,1.0389819845581927,185.0,1.4280924507407389,178.50999450683594,-1.212293574462372,176.39999389648438,0.29886687894833375
5545,2013-04-04,185.08999633789062,186.19000244140625,182.0500030517578,183.88999938964844,483000.0,0.013136974461720241,1.435287201051956,-0.4897952828484769,68.71448398215118,55.41507378542403,-10.44029343450552,-11.469727438037296,-14.635866906356739,-13.85051871462872,11.82748255158676,4.1399993896484375,2.2774638884226874,10.663497924804688,1.0657068642420597,20.261288985367315,5.864602394523388,15.462393455085987,-13.751109759765626,76.03388410462337,25.607150937055223,4.798895530281312,4,-6.040000915527344,-9.885002136230469,-19.429996490478516,-14.704994201660156,88.41000366210938,3,0.343292505279035,-3.2615781836627087,182.69000244140625,1.0389819845581927,185.0,1.4280924507407389,178.50999450683594,0.343292505279035
5546,2013-04-05,185.41000366210938,185.8500061035156,179.75,181.9900054931641,641200.0,0.0017289282540939865,1.8372101275705075,2.850005722060427,69.17211798650982,57.61018023500872,-9.558157612715036,-11.308654987689067,-14.966031188580672,-13.551956666470858,12.149030613864257,6.100006103515597,1.9571215038177456,10.310005187988281,-0.3812725810933557,21.001282957069918,4.964366303447463,15.6556440725291,-12.586228498515624,64.8670527132707,13.792041842945224,5.34563888454082,4,-6.360008239746094,-7.8350067138671875,-19.750003814697266,-15.44000244140625,95.10000610351562,4,0.4355212685673564,1.435287201051956,185.08999633789062,-3.2615781836627087,182.69000244140625,1.0389819845581927,185.0,0.4355212685673564
5547,2013-04-08,188.47000122070312,188.5,183.1999969482422,185.05999755859372,394100.0,0.016503950693891767,2.0547557275405657,0.9970776280155252,75.00003116586515,61.54110001979484,-11.285715131523801,-13.858420414026455,-17.903479021216356,-16.01849012502589,13.014051862176112,5.3000030517578125,1.8338774781494749,12.595002746582026,0.4108989375552312,24.77910655560882,6.502950842068628,18.687054651095423,-14.280128558478111,86.940702517631,31.094204181664054,6.092051904513401,4,-9.420005798339844,-10.895004272460938,-23.365001678466797,-18.5,94.32998657226562,0,0.39412107124843243,1.8372101275705075,185.41000366210938,1.435287201051956,185.08999633789062,-3.2615781836627087,182.69000244140625,0.39412107124843243
5548,2013-04-09,191.0800018310547,192.8300018310547,189.3500061035156,189.8500061035156,831700.0,0.013848360977592344,-2.1210783810598524,0.36070217202588706,73.12649667866317,65.3318242598166,-11.860236167178272,-15.753715518733202,-20.401273456824526,-18.080247797878854,14.0960812184937,4.3600006103515625,2.704454245070451,14.23850326538087,0.46864374790882835,28.008362782852913,7.353573506644835,21.123433024116906,-15.633319470088935,86.62079697997342,31.189628541371206,6.884929758736027,4,-10.56500244140625,-10.56500244140625,-25.299999237060547,-21.110000610351562,83.02998352050781,1,0.3721477911289963,2.0547557275405657,188.47000122070312,1.8372101275705075,185.41000366210938,1.435287201051956,185.08999633789062,0.3721477911289963
5549,2013-04-10,201.1300048828125,201.3500061035156,190.32000732421875,191.67999267578125,967200.0,0.052595786871739936,1.2305323442649325,7.68296344080668,79.12691068952225,68.84862537154345,-18.9806224621434,-24.79573027199308,-30.10456315549908,-27.568777423719496,15.968114465759742,11.029998779296847,3.8513282583267596,22.841506195068348,5.508472119669079,40.17454027046762,14.174989157368714,31.508023232767982,-23.944990574837846,98.98147611788272,43.79952456164956,8.666517037699636,4,-15.540000915527344,-16.355003356933594,-34.840003967285156,-31.160003662109375,63.52999877929693,2,0.3112911243056049,-2.1210783810598524,191.0800018310547,2.0547557275405657,188.47000122070312,1.8372101275705075,185.41000366210938,0.3112911243056049
5550,2013-04-11,208.3500061035156,209.2899932861328,199.8500061035156,200.91000366210938,1294000.0,0.03589718612551018,1.025753363654528,0.7873008286561273,89.36625365365774,72.46255959075145,-22.718807263177382,-30.79803915804601,-37.01769187273115,-34.171158505182206,17.640116482783498,9.439987182617216,5.7826760275818,28.286006927490206,6.579729182612596,49.992284672367816,17.432868055051415,39.139145799929,-28.265192780076035,96.81791673575471,36.3371304999822,10.853138872438802,4,-15.14501190185544,-19.605010986328097,-41.65250396728513,-38.38000488281247,58.61999511718747,3,0.2572594410046971,1.2305323442649325,201.1300048828125,-2.1210783810598524,191.0800018310547,2.0547557275405657,188.47000122070312,0.2572594410046971
5551,2013-04-12,215.83999633789062,216.1999969482422,205.5,205.8600006103516,1157300.0,0.035949076145712855,1.0,1.341396835032857,90.64373621240337,75.53185833868174,-26.849390390938453,-36.71197462396373,-44.1010002387157,-40.91259132611262,19.5539168447674,10.699996948242188,8.190116430881972,33.580496978759754,7.002400201609845,60.15859375590966,20.291448590184785,46.86954536733472,-31.666457819674008,98.90908905954072,34.067560371179326,13.289048388574956,4,-18.264999389648438,-23.639999389648438,-48.147499084472656,-45.8699951171875,47.800018310546875,4,0.26714234914943424,1.025753363654528,208.3500061035156,1.2305323442649325,201.1300048828125,-2.1210783810598524,191.0800018310547,0.26714234914943424
5552,2013-04-15,209.0500030517578,215.75,208.17999267578125,215.0,1218700.0,-0.03145845719670648,1.0322175637950775,-0.5961923342134934,83.56048242750953,77.03753412993557,-17.06643699795964,-28.450014954580723,-36.9484056607626,-33.648944626589866,21.78166037443519,7.660003662109375,10.370051718821458,24.930003356933582,-3.7067898673767843,53.56679658124395,10.611606744778413,39.24839996908875,-19.7522311847371,73.37059093303694,1.5980263783367263,14.31839661215518,4,-11.075004577636719,-16.850006103515625,-41.14500427246094,-39.08000183105469,50.909988403320256,0,0.3418321247102527,1.0,215.83999633789062,1.025753363654528,208.3500061035156,1.2305323442649325,201.1300048828125,0.3418321247102527
5553,2013-04-16,216.75999450683597,217.72000122070312,210.0,212.0,1234200.0,0.03688108750311403,1.3113748655149493,-0.799999487099269,86.05364735507185,79.41824001681711,-22.124079430643263,-34.241490439292335,-44.16455687889291,-40.87955048007623,24.38107494358319,8.669998168945312,12.290367317688094,30.30749511718753,-0.999444553285997,61.614434787661054,14.654025281950766,45.96096495242429,-23.15786662681981,96.49632508133392,16.923833418765,15.65346983523677,4,-18.024993896484403,-23.79999542236331,-48.707496643066435,-46.78999328613284,45.660018920898466,1,0.3046687348206685,1.0322175637950775,209.0500030517578,1.0,215.83999633789062,1.025753363654528,208.3500061035156,0.3046687348206685
5554,2013-04-17,213.0800018310547,215.6100006103516,208.7899932861328,215.25999450683597,1059500.0,-0.016977268725965167,3.73610816767678,-0.457982183099272,81.13376403650304,80.79816002285621,-15.287577070701985,-29.075113116737924,-39.9523800667325,-36.935175904950995,25.887737195465675,7.970001220703153,13.984104394635523,24.737502288818348,-8.248454355004696,57.72345893264139,8.244523966906826,41.23048061072987,-15.136656749714888,74.03469134031468,-9.874425496735128,16.492978321911515,4,-14.345001220703125,-20.12000274658203,-44.67250442504883,-43.11000061035156,41.78999328613281,2,0.28641816686718835,1.3113748655149493,216.75999450683597,1.0322175637950775,209.0500030517578,1.0,215.83999633789062,0.28641816686718835
5555,2013-04-18,206.66000366210938,214.91000366210938,203.6999969482422,214.91000366210938,823300.0,-0.030129519963283835,1.7175773851799243,3.78441638435474,72.03613574238281,81.11638421795321,-6.130826448023413,-21.29350856527887,-33.03997047021352,-30.31226869210687,27.08877287965059,11.210006713867188,14.838400574864238,16.76000366210937,-16.61408008338367,50.13408740760241,0.07296178936283582,33.4470455348559,-5.156860475684169,21.112737602237665,-59.9652833161986,16.687041872746526,4,-6.200004577636719,-13.700004577636719,-37.0675048828125,-36.69000244140625,43.64999389648435,3,0.2806542096787654,3.73610816767678,213.0800018310547,1.3113748655149493,216.75999450683597,1.0322175637950775,209.0500030517578,0.2806542096787654
5556,2013-04-19,212.5800018310547,213.0,206.3300018310547,206.3999938964844,954900.0,0.028646075989742892,-1.110761564220992,-0.7490918708570041,73.50629301603234,80.95041331241622,-8.707098597794186,-25.259791113300878,-38.3141443396635,-36.01730306196754,29.11999793946538,6.6699981689453125,16.359914227404943,20.617501831054682,-13.021915802227,54.25691946433636,3.7977930144138554,37.43721064769551,-8.8800048828125,63.33810397087552,-16.876938235539072,16.81970881664084,4,-9.044998168945312,-19.62000274658203,-42.98750305175781,-42.61000061035156,38.8699951171875,4,0.2558566136097513,1.7175773851799243,206.66000366210938,3.73610816767678,213.0800018310547,1.3113748655149493,216.75999450683597,0.2558566136097513
5557,2013-04-22,213.80999755859372,215.77999877929688,208.6100006103516,213.57000732421875,710800.0,0.005786036865859767,2.4306271446301975,0.038833321399555594,71.43283313717795,80.76222847447342,-6.665563770736782,-24.48367779904848,-38.75336159873973,-36.996015750002385,31.476951231297463,7.169998168945284,17.724995930730074,19.776997375488264,-13.890202258617563,53.44419700959409,2.9433975584353504,36.61059719254118,-10.110000610351534,72.11125199305607,-5.887988461101116,16.83359981705292,4,-9.789993286132784,-20.849998474121065,-43.39999771118161,-43.8399963378906,33.900009155273466,0,0.2330574699912622,-1.110761564220992,212.5800018310547,1.7175773851799243,206.66000366210938,3.73610816767678,213.0800018310547,0.2330574699912622
5558,2013-04-23,212.8500061035156,220.42999267578125,211.57000732421875,215.0,715500.0,-0.0044899278146011135,-2.762208673228066,-8.958672431333834,72.89707284049524,80.07002426902598,-2.5621862114468286,-21.249365836766884,-37.05837237200123,-35.792722260973534,34.342512130736324,8.8599853515625,19.21943829053592,16.681505584716774,-16.008517243536517,49.371528412970065,0.33649417059012876,33.02651699884342,-6.626408386230452,54.692238445773654,-23.705448216423633,16.345011414126642,4,-2.710006713867159,-18.535011291503878,-42.44000625610349,-42.88000488281247,39.32998657226565,1,0.22132949965080773,2.4306271446301975,213.80999755859372,-1.110761564220992,212.5800018310547,1.7175773851799243,206.66000366210938,0.22132949965080773
5559,2013-04-24,210.6199951171875,214.07000732421875,208.5399932861328,213.1499938964844,675900.0,-0.010476912954578754,1.5308840269000048,1.1767469588792188,69.43218883462197,77.85512817802201,1.291344733914201,-16.651043130806926,-34.248226021325735,-33.33325980392166,37.34145075880087,5.5300140380859375,20.328805203360588,12.405995178222668,-18.37725730399677,43.189247660442106,-2.9856310628870517,27.797621419332387,9.80999755859375,41.36282089752348,-35.79164719488227,15.391626241109712,4,1.4449996948242188,-16.30500030517578,-40.20999526977539,-40.649993896484375,31.260009765625,2,0.24594064909044255,-2.762208673228066,212.8500061035156,2.4306271446301975,213.80999755859372,-1.110761564220992,212.5800018310547,0.24594064909044255
5560,2013-04-25,216.75,218.1300048828125,211.8600006103516,214.8800048828125,1055100.0,0.029104572333703782,1.7084223153787217,-0.7391288614404703,71.91609070937821,75.77427867768588,-3.935695190752938,-20.20592746623751,-39.64494649132919,-39.40069664735995,40.62078809295687,7.510009765625,21.738814535394,16.243499755859375,-12.75217406941735,45.2391735811361,1.7456628432209982,30.741336668497752,3.67999267578125,73.9007442181597,-4.60938579114088,14.497836912638364,4,-4.685005187988281,-22.43500518798828,-45.93499755859375,-46.779998779296875,19.32000732421875,3,0.1758707963884083,1.5308840269000048,210.6199951171875,-2.762208673228066,212.8500061035156,2.4306271446301975,213.80999755859372,0.1758707963884083
5561,2013-04-26,216.6000061035156,220.97999572753903,214.05999755859372,216.52999877929688,658500.0,-0.000692013363249866,-1.7624689342624316,0.03743716952802188,70.50591842872878,74.32377156671025,-4.097446834157836,-17.802578501825934,-38.81760421362762,-39.00969928241284,42.88975230408164,6.9199981689453125,21.930984332810027,14.083505249023403,-13.410545633792339,41.577556131839145,0.3364798076155182,27.83053069043129,-8.060012817382784,64.79108710264592,-12.129964999291502,13.747025441407878,4,-4.260009765624972,-22.01000976562497,-46.93500137329099,-46.63000488281247,16.279998779296903,4,0.15563245847263607,1.7084223153787217,216.75,1.5308840269000048,210.6199951171875,-2.762208673228066,212.8500061035156,0.15563245847263607
5562,2013-04-29,215.47999572753903,219.1300048828125,215.32000732421875,217.72000122070312,1157000.0,-0.0051708695494741,-1.9765811731467298,-31.99673060158271,68.18182024912538,72.33801299938287,-2.200867879311943,-14.515051449249285,-36.98415540261678,-37.719015098601744,44.81627460616053,3.80999755859375,20.893752937495435,11.114994812011702,-14.489422011070332,36.719411635093735,-1.687213599529315,23.91720322355272,-6.691202392578106,55.787790027328334,-19.084000467146005,12.802208411541015,4,-3.139999389648409,-20.88999938964841,-45.814990997314425,-45.50999450683591,14.160003662109403,0,0.166929654417596,-1.7624689342624316,216.6000061035156,1.7084223153787217,216.75,1.5308840269000048,210.6199951171875,0.166929654417596
5563,2013-04-30,215.13999938964844,217.88999938964844,212.5,217.5800018310547,15385400.0,-0.0015778556925557519,2.5228782287822877,1.0892841329418599,62.20596106095303,70.23492377987729,-2.3633673142816463,-12.439021684203595,-35.78101600867063,-37.208589300788674,45.950744930814494,5.3899993896484375,18.839199038583274,9.267998504638683,-15.053145069308528,33.589142078585894,-2.892573282334922,21.42857029161229,-6.107382006835934,53.05470103082679,-17.992115420277642,12.160571786973598,4,-2.8000030517578125,-20.550003051757812,-45.47499465942383,-45.16999816894531,37.029998779296875,1,0.1513898271665881,-1.9765811731467298,215.47999572753903,-1.7624689342624316,216.6000061035156,1.7084223153787217,216.75,0.1513898271665881
5564,2013-05-01,237.2899932861328,252.3500061035156,214.6999969482422,214.75,4759900.0,0.10295618648007743,-2.325972629883366,-9.237692923430973,70.00829823690422,70.00960850149079,-23.15278617576689,-31.925632588887197,-56.64729299771301,-59.12947453912358,47.30473227391593,37.65000915527341,18.08746394345829,28.68799285888673,3.0987769469066393,54.27720877086682,15.893384902896685,41.482600814876776,-28.018428336425785,62.80560441038866,-4.775567110059519,12.794607955990044,5,-7.949989318847656,-27.014991760253906,-67.49748992919922,-67.31999206542969,20.210006713867188,2,0.06275022045153644,2.5228782287822877,215.13999938964844,-1.9765811731467298,215.47999572753903,-1.7624689342624316,216.6000061035156,0.06275022045153644
5565,2013-05-02,248.6300048828125,249.83999633789062,237.9600067138672,242.94000244140625,1927700.0,0.047789674733588416,1.9297191324111564,0.2524402899847751,71.52423257308475,69.7893795633855,-31.193610438071374,-40.32900172125943,-66.48087245747814,-70.1178216988834,48.73914825667992,12.550003051757812,16.559406034540643,36.85100402832032,7.98507790405543,65.7169301525852,22.418040966187874,51.28396709045276,-37.635302286953134,90.66499209300017,25.92932465487175,14.432963062132444,5,-18.18500518798828,-38.355003356933594,-79.03499984741211,-78.93500518798828,4.1999969482421875,3,-0.02714877475541011,-2.325972629883366,237.2899932861328,2.5228782287822877,215.13999938964844,-1.9765811731467298,215.47999572753903,-0.02714877475541011
5566,2013-05-03,266.16000366210943,270.0,256.92001342773443,258.95001220703125,2322000.0,0.07050636864025894,-1.3212066234311457,1.2671332796996613,82.85583260310834,71.05860172626666,-45.06285086442344,-54.282314292670776,-82.29837134524158,-87.1758002117208,51.01176984854301,21.3699951171875,16.0962660429646,50.343502807617256,15.11839405731672,85.56861155791779,32.73094843246699,67.95605718276752,-53.511088925943824,93.32174549932076,28.45235628889428,17.61255437515026,5,-26.890007019043026,-46.24500274658209,-96.57500076293951,-96.98000335693365,-17.279998779296932,4,-0.11305228405425627,1.9297191324111564,248.6300048828125,-2.325972629883366,237.2899932861328,2.5228782287822877,215.13999938964844,-0.11305228405425627
5567,2013-05-06,262.75,265.0,255.8800048828125,264.14999389648443,1563400.0,-0.012811856083524975,4.88385623295695,-0.19417414087202284,77.8356162409961,71.60732877076676,-37.97402366085754,-47.455161950696976,-77.2146791057489,-83.36980787018717,53.02360380642277,10.279998779296932,16.946771819367285,43.21949920654296,4.631566133262709,81.80743227982322,23.92553266990285,62.513465743183076,-46.66002014800432,87.39130434782608,25.426892299094064,19.29396653664012,5,-23.480003356933594,-39.19000244140625,-93.16499710083008,-94.375,-25.25999450683591,0,-0.1136821888380114,-1.3212066234311457,266.16000366210943,1.9297191324111564,248.6300048828125,-2.325972629883366,237.2899932861328,-0.1136821888380114
5568,2013-05-07,262.19000244140625,264.47000122070307,258.8699951171875,263.5,1255000.0,-0.002131294228710723,2.446157602163547,0.935716621253368,80.89067632192757,72.88049404713404,-33.166985090316814,-43.52624307719128,-74.92043174239166,-82.41162085045801,54.6563303462128,5.600006103515568,17.311429972525985,39.104001617431635,-1.4979333375594024,79.70593657242267,18.80303413993613,59.40496909492714,-42.86542138053031,85.87703955226907,24.38855976951077,20.300967477495515,5,-21.26000213623047,-37.715003967285156,-90.35250473022461,-93.81500244140625,-22.66999816894534,1,-0.12414662171961355,4.88385623295695,262.75,-1.3212066234311457,266.16000366210943,1.9297191324111564,248.6300048828125,-0.12414662171961355
5569,2013-05-08,263.739990234375,264.32000732421875,260.57998657226557,261.3800048828125,944600.0,0.005911696779190345,1.1250000000000322,-1.8015188929786143,88.24711224024064,74.69505199500765,-29.490756514616407,-42.31464060371775,-74.75526027940805,-83.52545462417157,55.598597842552685,3.740020751953182,18.145815627599887,37.523490142822254,-5.531277705755144,80.57825799139965,15.996106218533555,59.05087406711095,-41.37488403715162,80.46188802313394,13.293352110483468,21.527383924288692,5,-22.489990234375,-38.864990234375,-89.18999099731445,-93.78498840332031,-26.80999755859375,2,-0.043868933395909804,2.446157602163547,262.19000244140625,4.88385623295695,262.75,-1.3212066234311457,266.16000366210943,-0.043868933395909804
5570,2013-05-09,261.95001220703125,265.20001220703125,260.75,263.739990234375,744900.0,-0.006786904123842086,-1.1241096010138532,-0.7584699736202348,85.01917144464566,76.30763566344285,-23.037531877340115,-38.265063022919634,-71.33775397967361,-81.2414346958428,56.04023337785209,4.45001220703125,19.152948938961686,33.05351181030272,-11.94744996145073,78.05447358205615,10.553030924425997,55.55399269617945,-36.72681238164128,42.98873529233775,-23.64546669645408,22.500480885876716,5,-20.70001220703125,-37.07501220703125,-85.17751693725586,-89.92001342773438,-29.240005493164062,3,-0.01698802061331528,1.1250000000000322,263.739990234375,2.446157602163547,262.19000244140625,4.88385623295695,262.75,-0.01698802061331528
5571,2013-05-10,273.5,274.60000610351557,262.20001220703125,262.8699951171875,907600.0,0.04409233538741075,-1.0718503334760965,-5.938623111808231,86.93232693134881,78.39102529480101,-28.68386990652442,-47.720474828497174,-81.16336885370953,-92.23590056535792,56.198499186373475,12.649993896484318,21.18491121701399,41.72049942016602,-6.993331403756372,90.43433024408839,17.36358400820484,66.0774148321272,-45.59019216413344,94.12389940285348,27.01831709423935,24.356915411961186,5,-29.949996948242216,-46.324996948242216,-96.37250518798828,-101.47000122070312,-30.740005493164034,4,-0.07557586167804498,-1.1241096010138532,261.95001220703125,1.1250000000000322,263.739990234375,2.446157602163547,262.19000244140625,-0.07557586167804498
5572,2013-05-13,280.510009765625,280.60000610351557,271.33999633789057,273.54000854492193,770300.0,0.02563074868601456,1.5902147329603342,0.6556912529713661,88.94774065886497,81.36233413901346,-28.495945371056166,-51.75593797431145,-86.48448116939892,-98.63903575367235,56.416166824923486,9.260009765625,22.90491001284633,45.157508850097656,-6.9044645014531625,97.21948220164847,19.126522174322247,71.18849552587307,-48.864986068346525,99.58584310911213,29.633193745739575,26.03098667577541,5,-32.86000823974612,-48.61000823974612,-102.19751358032227,-108.48001098632812,-49.1300048828125,0,-0.11275891690724471,-1.0718503334760965,273.5,-1.1241096010138532,261.95001220703125,1.1250000000000322,263.739990234375,-0.11275891690724471
5573,2013-05-14,282.79998779296875,282.80999755859375,278.01998901367193,280.76998901367193,1084200.0,0.008163623213507165,3.673137327874898,0.2912479804547367,91.52095732276564,83.75262959299806,-22.550463915265027,-51.48431667392157,-87.05378942362799,-100.31256178050319,56.55505527881406,4.790008544921818,25.248691015070676,44.14548721313477,-11.223422474027984,99.51439690029756,16.46103236955338,71.82994205671616,-46.259465855066566,99.95497183680587,25.29592707923753,27.68445484358139,5,-22.41498565673828,-46.71998596191406,-104.48749160766602,-110.76998901367188,-63.18998718261716,1,-0.1602191805360863,1.5902147329603342,280.510009765625,-1.0718503334760965,273.5,-1.1241096010138532,261.95001220703125,-0.1602191805360863
5574,2013-05-15,274.1099853515625,283.989990234375,272.1099853515625,281.80999755859375,844700.0,-0.030728439945223784,-1.030767946664719,-3.793111742509765,82.05186490541348,84.92236651881237,-9.038814276540734,-40.0405701534861,-76.77277295350342,-90.98060433079246,56.643456874191386,11.8800048828125,28.10251272240575,32.40398559570312,-23.75172879592293,88.55969998732917,4.326128399890081,60.48184279151613,-32.01712633917734,57.487052347385784,-16.554592682472602,28.07785719581302,5,-4.17498779296875,-36.954986572265625,-93.59498596191406,-100.61498260498047,-58.639984130859375,2,-0.12619015332381223,3.673137327874898,282.79998779296875,1.5902147329603342,280.510009765625,-1.0718503334760965,273.5,-0.12619015332381223
5575,2013-05-16,264.66000366210943,275.72000122070307,261.0,272.8599853515625,987000.0,-0.03447514572419863,1.1149406639759283,1.0649309986762452,74.32680089507579,83.97469632903096,3.2677921889897448,-27.42887385861897,-65.8058822906541,-80.89223391258753,57.29436429172618,14.720001220703068,31.841230277778493,20.054003906250045,-34.44741023780949,74.55541805030958,-7.196703165779752,47.304710978279815,-16.70154627864568,15.919987893848411,-56.842507795292605,27.25070707202977,5,5.274993896484318,-22.74000549316412,-79.4775009155274,-86.90499877929693,-46.27999877929693,3,-0.10477597900184044,-1.030767946664719,274.1099853515625,3.673137327874898,282.79998779296875,1.5902147329603342,280.510009765625,-0.10477597900184044
5576,2013-05-17,266.97000122070307,270.20001220703125,262.04998779296875,262.04998779296875,738700.0,0.008728170205660524,-2.3130090125853653,-0.6000029773313407,75.75274790437616,83.74326651385095,1.212257704538331,-26.83081304153427,-66.45671213165625,-82.55414813629392,57.98044755491678,8.1500244140625,33.412332851621244,19.644501495361283,-33.5403600217947,72.82936301251723,-6.947929263216679,46.23693225393927,-13.967129238111738,25.967828432465478,-46.9201158834274,26.59243075857798,5,4.459991455078182,-23.125007629394474,-75.99500656127924,-85.24500274658197,-46.800003051757756,4,-0.12832900457049212,1.1149406639759283,264.66000366210943,-1.030767946664719,274.1099853515625,3.673137327874898,282.79998779296875,-0.12832900457049212
5577,2013-05-20,263.6400146484375,269.77999877929693,263.489990234375,265.79000854492193,536300.0,-0.012473261254221102,-4.134611312482141,-0.43698943672893814,73.5528628704124,82.92795390812705,5.231966775629189,-20.634203168023163,-61.50524915195473,-78.58183688417165,58.48108676423492,6.290008544921932,34.01361648274005,13.823014068603527,-37.382892418160736,65.02892055536779,-11.779939174778576,39.42596731198566,-6.298946110596432,11.483322182930326,-61.27319764301339,25.602953243382128,5,8.644973754882812,-19.795021057128906,-68.75251770019531,-78.46001434326172,-34.90000915527341,0,-0.07919897959892364,-2.3130090125853653,266.97000122070307,1.1149406639759283,264.66000366210943,-1.030767946664719,274.1099853515625,-0.07919897959892364
5578,2013-05-21,259.95999145507807,266.04998779296875,255.08999633789062,264.3900146484375,804900.0,-0.01395851535764292,1.8283960291552308,2.060481753275298,63.415796586428364,80.16891883548124,9.568641815313129,-13.95957110382625,-56.17375010812742,-74.22598671814723,58.27539287556377,10.959991455078125,31.7304146519175,7.78749160766597,-40.50997945648703,56.08496267181897,-16.36124392441053,31.93622713974247,24.029998779296932,16.851197735996298,-54.80265819320539,24.1487355320765,5,9.580001831054744,-16.114997863769474,-64.87249374389643,-74.77999114990229,-25.389984130859318,1,-0.10993994272847285,-4.134611312482141,263.6400146484375,-2.3130090125853653,266.97000122070307,1.1149406639759283,264.66000366210943,-0.10993994272847285
5579,2013-05-22,262.42001342773443,274.5,257.07998657226557,260.0599975585937,1060400.0,0.009463079141089459,-3.1874841819161728,-0.5327321700433494,59.11917522976996,77.29114147827283,7.712770725822622,-13.006751539604124,-56.93384546955923,-75.9692165729843,58.88084552069968,17.420013427734432,30.385608514724538,7.657512664794979,-36.64837602197275,51.96340135156268,-14.495431678588886,29.810457008178844,20.99197692871087,35.53085484701311,-32.32535531895005,22.15294434338385,5,7.119979858398381,-18.575019836425838,-66.57251358032232,-76.48001098632818,-37.54000854492193,2,-0.16313547224618186,1.8283960291552308,259.95999145507807,-4.134611312482141,263.6400146484375,-2.3130090125853653,266.97000122070307,-0.16313547224618186
5580,2013-05-23,254.8699951171875,260.47000122070307,245.5200042724609,257.42999267578125,848600.0,-0.028770741270562672,2.4606415744783448,-1.0847374342130263,41.398740701853384,72.23185411944,15.816105498308161,-2.587091781492859,-47.7575380679213,-67.72625834991578,58.74918189077434,16.900009155273523,28.66387821982329,-1.7985054016113509,-42.33883115507933,38.74182035185666,-22.068668278345342,18.47165747512264,27.97555535888671,32.26360325457704,-31.03415931287895,20.270162876734002,5,9.885002136230469,-11.025001525878906,-59.02249526977539,-68.92999267578125,-24.729995727539062,3,-0.15458859281716752,-3.1874841819161728,262.42001342773443,1.8283960291552308,259.95999145507807,-4.134611312482141,263.6400146484375,-0.15458859281716752
5581,2013-05-24,250.30999755859372,254.69000244140625,246.22000122070312,253.6000061035156,676600.0,-0.01789146484856774,2.096891894153649,1.2851608134849677,40.68582782740147,66.8694193603885,18.7080137622103,4.877957845285522,-41.56137180393475,-62.54230043779117,58.40412356693264,8.649993896484375,26.13872203538108,-8.044002532959013,-44.12822768213917,28.040222616221143,-26.08611510754909,9.998110041631065,31.04253106933598,16.528619711220248,-41.915382956835046,18.042112574590078,5,14.444999694824247,-5.150001525878878,-53.599998474121065,-64.36999511718747,-19.19000244140622,4,-0.12756179532264544,2.4606415744783448,254.8699951171875,-3.1874841819161728,262.42001342773443,1.8283960291552308,259.95999145507807,-0.12756179532264544
5582,2013-05-28,251.4499969482422,259.45999145507807,249.72999572753903,254.17999267578125,589200.0,0.004554350208811009,-2.153970377661286,0.8297837802740082,42.0279021217111,61.37019100471578,14.54155059530035,6.926010797258471,-41.01532004651989,-63.20712291520971,58.15198461420851,9.729995727539034,24.15926724178135,-8.702503204345703,-38.89358469239596,21.488578283704584,-23.798043948370832,6.393037539679426,28.46923070546876,20.462365597059524,-33.085906186005154,15.095540744025143,5,13.305000305175781,-5.185005187988281,-53.20249557495117,-65.50999450683594,-18.520004272460938,1,-0.12439848542028609,2.096891894153649,250.30999755859372,2.4606415744783448,254.8699951171875,-3.1874841819161728,262.42001342773443,-0.12439848542028609
5583,2013-05-29,247.7100067138672,250.25,242.33999633789062,249.19000244140625,557200.0,-0.014873693695628964,3.3944576546333853,0.5421238255464946,38.475923903039636,56.528419782229804,14.282536387145115,13.946203025681996,-35.54220349038843,-59.001055792557224,58.23019359371307,9.110000610351562,20.429867354813524,-14.070993804931618,-36.57377401173659,8.431786401873381,-25.32238390833413,-2.8196037015291324,30.83325200459376,16.69779155623499,-32.064465350263305,11.251390103402494,5,11.319992065429688,-1.4450149536132812,-49.22000503540039,-61.77000427246094,-14.230010986328153,2,-0.07658148926787434,-2.153970377661286,251.4499969482422,2.096891894153649,250.30999755859372,2.4606415744783448,254.8699951171875,-0.07658148926787434
5584,2013-05-30,252.17999267578125,253.42999267578125,246.69000244140625,248.50999450683597,435900.0,0.018045237740748288,1.1847624747438525,-2.4797356510263433,43.23686683296491,53.07398266421748,7.123784102817353,11.224416399371705,-38.35805818584751,-62.97998859455225,56.542404436633056,6.739990234375,15.50425178333279,-10.345507812499989,-30.274677748788292,9.583662123788315,-20.31009278064414,-0.3809228443558368,24.191070299845478,54.27464802957175,4.584536698113766,9.964584968144154,5,6.2400054931640625,-5.915000915527344,-49.95249557495117,-64.88499450683594,-23.15998840332034,3,-0.06983101698398031,3.3944576546333853,247.7100067138672,-2.153970377661286,251.4499969482422,2.096891894153649,250.30999755859372,-0.06983101698398031
5585,2013-05-31,241.8800048828125,253.0,241.8699951171875,248.6300048828125,771400.0,-0.040843794480599716,-2.288027407140281,-1.839237974862498,27.72611734437666,47.73769037977309,15.480556171305466,22.127258721650207,-26.496935865177534,-52.267168200235545,54.591664123068774,11.1300048828125,9.49648897083324,-20.30799560546876,-41.42142203378563,0.8054308228480807,-30.864708819627197,-9.751282391310326,32.44919409455008,0.056906013126551865,-42.19451361852754,10.556713214158423,5,16.30499267578125,6.044990539550781,-38.69001007080078,-54.58500671386719,-5.9600067138671875,4,-0.07028278343319971,1.1847624747438525,252.17999267578125,3.3944576546333853,247.7100067138672,-2.153970377661286,251.4499969482422,-0.07028278343319971
5586,2013-06-03,236.07000732421875,242.5,229.5200042724609,241.8300018310547,794200.0,-0.024020164715180203,2.656341539420388,0.85333251953125,18.157048829021917,41.5825999307297,18.37921196100291,26.949100306686432,-19.026374971929272,-45.97972565454893,51.56232867462334,12.979995727539091,4.5208993324536095,-24.613493347167946,-48.62464009002434,-0.6023466043115491,-36.619066718596116,-12.607919975739748,35.66245534432983,21.87710706690183,-12.579841703024826,12.005573371428191,6,15.939994812011719,12.17498779296875,-32.88001251220703,-48.77500915527344,0.6299896240234375,0,-0.025119700726852767,-2.288027407140281,241.8800048828125,1.1847624747438525,252.17999267578125,3.3944576546333853,247.7100067138672,-0.025119700726852767
5587,2013-06-04,232.8800048828125,239.69000244140625,232.3699951171875,235.25,870900.0,-0.013512950999425732,-3.3185697310143674,0.4114578780196404,14.685916749350852,36.1681688377211,18.715144477152023,29.288200687471317,-14.213134403995497,-42.43407824024786,48.52378583517213,7.32000732421875,0.43278152076956644,-26.30999603271482,-53.30978229203737,0.6897902266077551,-39.80988916237612,-12.810102903053547,34.63121194612734,14.052706984521135,-11.61855144543191,13.499893129661285,6,19.12999725341797,15.364990234375,-29.415008544921875,-45.31000518798828,14.989990234375,1,-0.007557582139826269,2.656341539420388,236.07000732421875,-2.288027407140281,241.8800048828125,1.1847624747438525,252.17999267578125,-0.007557582139826269
5588,2013-06-05,229.63999938964844,239.97999572753903,227.47000122070312,231.72000122070312,854500.0,-0.01391276805750008,-2.897195661939284,0.8776397115632243,15.912932029260048,31.36747514877555,19.22352178918149,31.583933471100295,-9.281214752818585,-38.85956568076591,45.45982106133066,12.509994506835909,-4.4305568990924655,-27.922501373291027,-57.918720860784504,2.073718114202478,-42.920611117037765,-12.924391629544289,34.07209618364351,8.35900956554757,-12.73886104606489,14.99810974374675,6,14.330001831054659,18.604995727539062,-26.175003051757812,-42.06999969482422,36.36000061035156,2,0.014326743140903764,-3.3185697310143674,232.8800048828125,2.656341539420388,236.07000732421875,-2.288027407140281,241.8800048828125,0.014326743140903764
5589,2013-06-06,252.1699981689453,252.5,229.6699981689453,230.22999572753903,1388300.0,0.0981100802960222,1.02035359871016,-10.548068811209346,42.02528192512846,31.43709084025056,-5.490757192902237,8.582738077031195,-29.808753145110302,-60.851832196133984,42.30442237663172,22.860000610351562,-8.615841316110334,-4.814002990722656,-34.754811593735894,25.126805612290582,-19.784407292229275,10.156401310783963,7.1930460820359485,96.74891550826175,71.89806695239915,14.970404301506615,6,-8.705001831054716,-2.8250045776367188,-48.70500183105469,-64.5999984741211,16.470016479492188,3,-0.07411667754736073,-2.897195661939284,229.63999938964844,-3.3185697310143674,232.8800048828125,2.656341539420388,236.07000732421875,-0.07411667754736073
5590,2013-06-07,257.5,261.75,251.05999755859372,252.05999755859372,907000.0,0.021136542291933402,-1.8736556272918796,0.24794903537201216,44.178040556513274,31.825114476818538,-11.631652469815435,3.0591005432622183,-33.07143581979736,-65.6066906649024,39.17638755968687,10.690002441406278,-11.000324911551445,0.7384994506836051,-29.112928982772587,30.589927884139797,-14.187214766044463,15.664213667411701,-30.029998779296875,87.6020999085719,60.29451576841718,14.925714216728093,6,-12.889999389648438,-1.7700042724609375,-37.69249725341797,-54.2449951171875,5.209991455078068,4,-0.11060192515549161,1.02035359871016,252.1699981689453,-2.897195661939284,229.63999938964844,-3.3185697310143674,232.8800048828125,-0.11060192515549161
5591,2013-06-10,252.8300018310547,258.60000610351557,249.6999969482422,258.1400146484375,594000.0,-0.0181359152192051,1.8571477556339109,-0.9761048592489486,43.46195169571474,31.9844533183745,-7.33830042409204,6.430869619212331,-26.52306920463343,-60.31005581700103,35.57684016547764,8.90000915527338,-13.297157905419624,-2.897998809814453,-31.72298369520894,25.926986075580032,-17.310491252511724,11.51449363288279,-24.674400634765618,73.97900091428103,42.8244925985763,14.412492442697246,6,-8.220001220703125,2.899993896484375,-32.470001220703125,-49.57499694824219,16.689987182617244,0,-0.0668828997335883,-1.8736556272918796,257.5,1.02035359871016,252.1699981689453,-2.897195661939284,229.63999938964844,-0.0668828997335883
5592,2013-06-11,248.8800048828125,254.3999938964844,245.00999450683597,249.4199981689453,544600.0,-0.015623133803881584,-1.2681119491964428,0.10169340540292014,43.32048092228288,32.522737431623746,-4.236732142449796,8.316097721670985,-20.769897264706856,-55.67322754365762,31.491251386803587,9.389999389648438,-13.69579809664981,-5.266495513916027,-31.741520642889157,21.208529615057103,-18.50400807840259,7.971017050570538,-20.0525157104492,62.45625561410396,28.274170997584584,13.237512564486563,6,-4.2700042724609375,6.8499908447265625,-19.287506103515625,-36.80000305175781,18.600006103515568,1,-0.04893927875124149,1.8571477556339109,252.8300018310547,-1.8736556272918796,257.5,1.02035359871016,252.1699981689453,-0.04893927875124149
5593,2013-06-12,237.4900054931641,253.32000732421875,236.2400054931641,251.75,581900.0,-0.04576502397214066,-1.0381870440456598,26.407725564440874,36.43190736898192,31.76663082451453,6.2034646231639385,17.009632453876037,-7.881122394272808,-43.6486306880212,26.884405648528624,17.08000183105466,-14.021715124394944,-14.390995788574202,-38.15815489392,9.376163316771624,-26.27457534124713,-2.5074162359012746,-8.004066104248068,24.376580043236494,-9.236886668923447,11.883579552672913,6,7.119995117187472,18.23999023437497,-6.075008392334013,-25.410003662109403,37.36997985839841,2,0.04370705875587766,-1.2681119491964428,248.8800048828125,1.8571477556339109,252.8300018310547,-1.8736556272918796,257.5,0.04370705875587766
5594,2013-06-13,239.5200042724609,244.4600067138672,236.27999877929688,237.83999633789062,551100.0,0.008547722987674256,-2.408334472443598,-0.11781266351574872,41.11175570517283,33.2539239757141,2.4460169670431924,12.917665594888746,-8.283385906915072,-44.99991839568264,22.995170051397654,8.180007934570312,-14.561808749692887,-10.631497955322288,-32.55006961183821,11.287073701193606,-21.590783783580235,0.3277878729356587,-9.38878367132321,12.85770084512514,-20.062061787537356,10.95928582825795,6,5.089996337890653,16.209991455078153,-6.817504882812472,-25.69500732421872,38.46998596191409,3,0.11055442240814806,-1.0381870440456598,237.4900054931641,-1.2681119491964428,248.8800048828125,1.8571477556339109,252.8300018310547,0.11055442240814806
5595,2013-06-14,236.92999267578125,242.47999572753903,232.8800048828125,238.57000732421875,628100.0,-0.010813341476620275,1.0295982063648303,-0.9761945849719967,42.07157564133771,35.911093621526966,4.76066244697742,14.043725422464036,-4.13954564341023,-41.85273296298644,20.57153416733363,9.599990844726534,-14.620382637430765,-11.835009002685553,-33.39460570305573,9.724587697684598,-22.614807352870628,-1.0552106525004774,-6.166396486666315,15.746452569017574,-18.451618933305614,10.779798350185079,6,7.6800079345703125,18.800003051757812,-3.86749267578125,-22.67999267578125,31.410003662109318,4,0.13383709514585918,-2.408334472443598,239.5200042724609,-1.0381870440456598,237.4900054931641,-1.2681119491964428,248.8800048828125,0.13383709514585918
5596,2013-06-17,232.7100067138672,241.0500030517578,232.50999450683597,238.1999969482422,662000.0,-0.017811109156149585,-1.8998259103438455,3.3475251209527355,39.286531783517006,38.64449529198988,9.44740539484232,16.40661276891126,1.6069525899831092,-37.11185977236124,18.02755572445557,8.540008544921847,-15.590937291736111,-14.341995239257812,-35.24543484915779,6.561444370642164,-24.793715044207772,-3.8902754343078243,-1.326682448534541,0.9137149959255155,-33.57511521554137,10.451719804949985,6,11.899993896484375,23.019989013671875,0.3524932861328125,-18.165008544921875,35.21998596191406,0,0.12891574868156797,1.0295982063648303,236.92999267578125,-2.408334472443598,239.5200042724609,-1.0381870440456598,237.4900054931641,0.12891574868156797
5597,2013-06-18,242.75999450683597,244.25999450683597,230.50999450683597,233.63999938964844,888800.0,0.0431867453182877,1.2689778117981099,-1.6612042513452268,47.36055540259335,42.13867566680468,1.057483780565235,4.9667907299331375,-6.866915778950471,-46.5290111404976,15.245316417267924,13.75,-14.23376642651263,-3.2480064392089503,-22.698298773237042,16.202285894819113,-12.973152606222982,6.477139727805081,18.990005493164034,53.70448538575421,16.264393175726717,9.725146167014032,6,2.9500045776366903,12.970001220703097,-7.397491455078182,-25.204994201660213,25.069992065429602,1,0.11023230809177842,-1.8998259103438455,232.7100067138672,1.0295982063648303,236.92999267578125,-2.408334472443598,239.5200042724609,0.11023230809177842
5598,2013-06-19,231.3800048828125,244.6999969482422,231.2899932861328,243.3800048828125,675600.0,-0.046877532878272565,-1.2019668516592963,-1.315790178153146,39.670244531734745,41.87700484531649,14.20394626609351,14.857614068195062,5.905311969895365,-34.597330416582764,13.428460317224388,13.410003662109375,-11.840125807946947,-13.19899673461913,-32.53247105665679,6.13447758741853,-22.86573389563796,-3.5322595736002995,29.74519500732424,6.131150290981321,-27.974109449365447,9.666737161018826,6,14.749992370605469,24.349990844726562,8.394996643066378,-8.455001831054716,37.82998657226557,2,0.15602042242932446,1.2689778117981099,242.75999450683597,-1.8998259103438455,232.7100067138672,1.0295982063648303,236.92999267578125,0.15602042242932446
5599,2013-06-20,219.6100006103516,228.3000030517578,218.27999877929688,228.00999450683597,988900.0,-0.0508687182300912,1.231624056522034,0.6999994913736979,39.09935930997696,41.31270692903468,23.322180198753102,24.512736172208605,18.63549961793973,-22.281313746213726,11.37452043195685,13.100006103515625,-9.03571858111323,-22.828500366210903,-43.29148254569125,-2.365518186730583,-33.059991455951064,-12.597009276470743,40.902895172119116,5.0340723816477455,-31.999261263534407,10.231491089740166,6,18.83000183105463,31.524993896484347,28.622501373290987,4.419998168945284,49.59001159667966,3,0.25158228034997165,-1.2019668516592963,231.3800048828125,1.2689778117981099,242.75999450683597,-1.8998259103438455,232.7100067138672,0.25158228034997165
5600,2013-06-21,215.47000122070312,226.0,212.82000732421875,220.9499969482422,3137700.0,-0.018851597732991943,-1.4452713959548578,0.6523809177804986,39.749198791931306,40.9001788286143,23.32624954534009,26.930375848605195,23.47461430005572,-17.67865945590708,10.652244281499655,13.17999267578125,-6.297101028348351,-24.998500061035145,-47.86711677767829,-2.1298833443919705,-36.43280841935672,-13.564191702713572,43.35357868164061,8.312405141084016,-29.372461372129386,11.434308358321582,6,18.139999389648438,28.800003051757784,38.07499694824219,10.624992370605469,58.20001220703131,4,0.2901563496518176,1.231624056522034,219.6100006103516,-1.2019668516592963,231.3800048828125,1.2689778117981099,242.75999450683597,0.2901563496518176
5601,2013-06-24,218.3800048828125,224.08999633789062,206.3000030517578,212.8999938964844,1578400.0,0.01350537729439516,1.1053254095948022,-1.0000027844527246,42.76446973566351,40.83839980787881,16.780229180953,22.667795696323083,21.070492955861823,-20.1011960994403,10.043842727423637,17.789993286132812,-7.1704505581128615,-20.49199676513672,-44.8757495423003,3.891756012026889,-32.68387315371851,-8.30012037655493,37.68336066484375,31.458343101873893,-8.835136115302376,12.1918763885818,6,11.430000305175781,22.019996643066406,37.54749298095703,7.714988708496094,51.67999267578119,0,0.228775484650656,-1.4452713959548578,215.47000122070312,1.231624056522034,219.6100006103516,-1.2019668516592963,231.3800048828125,0.228775484650656
5602,2013-06-25,220.1699981689453,225.1999969482422,218.3600006103516,220.9499969482422,904800.0,0.008196690384238092,-2.1090935573141993,-0.1423352583129612,45.20506119123973,41.813194677018565,11.722151763296864,19.40935676547511,20.036507331358564,-21.375271846650975,9.04251137712826,6.839996337890597,-8.790284100061967,-17.13800354003905,-42.129927287258965,7.853920207180863,-29.63396541364901,-4.642041666429094,31.912298379039072,36.11978469209428,-7.873911750339481,12.495961873609962,6,5.3300018310546875,20.230003356933594,37.46749496459961,5.924995422363281,58.12001037597662,1,0.2169232634057061,1.1053254095948022,218.3800048828125,-1.4452713959548578,215.47000122070312,1.231624056522034,219.6100006103516,0.2169232634057061
5603,2013-06-26,228.7400054931641,229.97000122070312,221.2400054931641,222.75999450683597,849000.0,0.03892450104688039,1.0687187683051251,-7.666692750107594,36.1835129452296,41.265612148135986,1.9896639534310054,9.850327350985339,12.089125046693908,-29.357364622022033,8.597471337185226,9.800003051757812,-9.984940888489831,-7.619496154785139,-32.3881010854528,17.149108775882524,-20.00379862011897,4.764806310548693,19.679707575122166,94.80356644407024,55.108484895927404,12.384302465333832,6,-3.240005493164091,11.659996032714815,29.324985504150362,-2.645011901855497,43.65000915527341,2,0.17089262979959874,-2.1090935573141993,220.1699981689453,1.1053254095948022,218.3800048828125,-1.4452713959548578,215.47000122070312,0.17089262979959874
5604,2013-06-27,234.57000732421875,236.0500030517578,231.0500030517578,232.75999450683597,1064800.0,0.025487460396292017,1.0964341809364473,0.30267717258729937,36.557627750572316,40.65295127138428,-5.158843639171579,2.7756965745809055,7.08096587890094,-34.52445418127536,7.696105506653902,7.309997558593722,-10.892309130223651,-0.9089950561523494,-24.535281834246064,22.717291721941336,-12.722138445199192,10.904148332894493,10.480128942745239,95.02522444524685,58.85409853329361,11.813143389046846,6,-9.07000732421875,5.829994201660156,22.122486114501953,-8.475013732910156,36.41998291015625,3,0.14767439591277554,1.0687187683051251,228.7400054931641,-2.1090935573141993,220.1699981689453,1.1053254095948022,218.3800048828125,0.14767439591277554
5605,2013-06-28,224.8800048828125,234.25,224.42999267578125,233.05999755859372,1985800.0,-0.04130963950567168,-1.162993136918806,-4.5193009669452,34.52552185457429,40.12395016816843,2.9526120287812034,11.728106461627476,17.704124318402307,-24.209340809107914,7.412702184059948,10.1400146484375,-10.415827035354965,-9.748997497558605,-33.62751765266847,14.129522657551263,-21.68825757511354,2.190262579996329,17.070120726934988,62.45378766741071,29.781836281873424,11.939260077554929,6,0.6199951171875,9.144996643066406,31.812488555908203,1.2149887084960938,29.6199951171875,4,0.1970829169419237,1.0964341809364473,234.57000732421875,1.0687187683051251,228.7400054931641,-2.1090935573141993,220.1699981689453,0.1970829169419237
5606,2013-07-01,230.13999938964844,239.77999877929688,228.00999450683597,231.6000061035156,1082700.0,0.02339022764419174,-3.115374252735001,0.17848508815782316,39.77297008680457,39.28088513308078,-3.0287849888063363,6.325377356044072,13.266798626727933,-28.770407449530694,8.044871596915518,14.899993896484375,-10.615634650108547,-4.192502593994135,-28.142841985887912,19.757836797899614,-16.16767228994101,7.78266710195274,-23.839996337890625,54.995330468214,25.01310536913023,11.975169695946876,7,-4.6399993896484375,3.8850021362304688,24.159996032714844,-4.045005798339844,23.089996337890597,0,0.1891457988769072,-1.162993136918806,224.8800048828125,1.0964341809364473,234.57000732421875,1.0687187683051251,228.7400054931641,0.1891457988769072
5607,2013-07-02,231.1199951171875,233.8800048828125,228.0200042724609,230.13999938964844,710500.0,0.0042582590168509515,-1.2452169998567522,-0.6712268637062095,46.07806166536737,39.99286481459552,-6.5191071234474975,5.488145543298629,13.098168493955086,-28.980560617962595,8.711204230370335,5.860000610351591,-10.787208282581531,-3.124506378173834,-27.110224350193903,20.861211593846235,-15.117365364183854,8.868352607836187,-24.1503921508789,53.29014671981175,21.665310236466908,11.992858986010035,7,-8.079994201660156,2.9050064086914062,23.837501525878906,-5.025001525878906,21.37001037597659,1,0.16848391858809952,-3.115374252735001,230.13999938964844,-1.162993136918806,224.8800048828125,1.0964341809364473,234.57000732421875,0.16848391858809952
5608,2013-07-03,232.92999267578125,234.4600067138672,229.02999877929688,229.1999969482422,363100.0,0.007831419162483089,-1.6683137693031556,3.8061346827559364,45.931588077002004,40.75200134426496,-9.036390049115425,4.150038352434876,12.16824558960792,-30.03255287757588,8.996095906917626,5.4300079345703125,-10.298714464848103,-1.4790084838867301,-25.376728954399823,22.418711986626363,-13.427868719143277,10.469851751369816,-25.304181793212877,55.37457081566396,20.492804903133134,11.94886023525655,7,-9.889991760253906,1.0950088500976562,22.580001831054688,-6.834999084472656,17.080001831054716,2,0.19473669040241615,-1.2452169998567522,231.1199951171875,-3.115374252735001,230.13999938964844,-1.162993136918806,224.8800048828125,0.19473669040241615
5609,2013-07-05,233.47999572753903,237.1000061035156,231.0,233.97999572753903,439400.0,0.0023612375780364125,-1.234437967056627,-0.13404841091597838,47.815073834596184,41.64820968233884,-8.283084617882707,2.2430357678300936,12.594744426729875,-29.885030144212692,8.992409194192733,6.100006103515597,-11.476552187043353,0.005494689941372144,-22.381880437823895,22.39286981770664,-11.188192873941261,11.199182253824006,-25.2111010870361,58.95765116135722,20.760834699561627,11.193687563882635,7,-10.43999481201169,0.5450057983398722,19.167499542236357,-7.38500213623044,12.480010986328153,4,0.16665247401453942,-1.6683137693031556,232.92999267578125,-1.2452169998567522,231.1199951171875,-3.115374252735001,230.13999938964844,0.16665247401453942
5610,2013-07-08,229.0200042724609,235.9900054931641,225.77999877929688,234.80999755859372,699400.0,-0.019102242319220974,1.5055203054000794,11.579986572265625,47.67015800627152,42.19328615685084,-1.8985466333723195,4.701001271253574,17.801927020147076,-24.711717190081373,8.506347474027232,10.210006713867216,-11.007957717498414,-3.0304969787597997,-22.4034929293623,16.3424989718427,-12.71699495406105,6.656000996541451,-20.1208875491821,23.1428963797431,-18.95330412393178,9.68649797530125,7,0.04999542236330967,5.004997253417997,23.3224906921387,-2.9250106811523153,15.369995117187528,0,0.18325903929328002,-1.234437967056627,233.47999572753903,-1.6683137693031556,232.92999267578125,-1.2452169998567522,231.1199951171875,0.18325903929328002
5611,2013-07-09,235.9199981689453,237.7899932861328,228.22000122070312,228.22000122070312,606700.0,0.03012834585521884,-1.4857132099550758,-1.329880116905124,45.50236828354224,42.226320278217784,-6.759695242931798,-3.7216122951935233,11.749543747980397,-30.885354194807434,8.05078160024947,9.569992065429688,-9.34158861567667,4.7149971008300895,-12.15368810885343,21.58368231051361,-3.7193455040116703,13.14933970567185,-26.403263804546157,84.42967549965887,41.99243593031874,8.434342604841756,7,-5.409996032714844,-1.8949966430664062,17.134998321533203,-9.825004577636719,5.350006103515597,1,0.07875551871507436,1.5055203054000794,229.0200042724609,-1.234437967056627,233.47999572753903,-1.6683137693031556,232.92999267578125,0.07875551871507436
5612,2013-07-10,236.6999969482422,239.25,232.2100067138672,236.8300018310547,518400.0,0.003306200344823207,1.832994590346132,-0.016883757706186945,54.06478690970988,44.21312849649337,-5.529851788295076,-5.756006673010148,11.8798019480152,-30.90968217523664,7.9348027348168095,7.0399932861328125,-7.290356872543867,6.103996276855469,-8.848533229621978,21.056525783332916,-1.3722684763832547,13.580261030094192,-26.57799729554509,81.06902137589633,32.63317708020957,7.47626475323872,7,-4.595001220703125,-2.6749954223632812,13.427501678466797,-10.605003356933594,-2.8799896240234375,2,0.06983523021722449,-1.4857132099550758,235.9199981689453,1.5055203054000794,229.0200042724609,-1.234437967056627,233.47999572753903,0.06983523021722449
5613,2013-07-11,247.8699951171875,248.67999267578125,239.1699981689453,242.19000244140625,889700.0,0.04719052941681201,1.6054823039555863,-43.6906103286385,71.79210576292435,48.12807049786582,-15.311006817307515,-16.97901269186775,1.7795854152041102,-41.182566216029926,8.512399253833996,11.979995727539062,-5.3741781662874075,16.754994964599604,0.16411268133776957,33.34587724786144,8.4595538229687,25.050436106230507,-37.1548354819584,96.46289181449039,40.779855043161625,8.295441141630912,7,-11.31500244140625,-13.844993591308594,2.2575035095214844,-21.775001525878906,-16.889999389648466,3,0.018638844825862755,1.832994590346132,236.6999969482422,-1.4857132099550758,235.9199981689453,1.5055203054000794,229.0200042724609,0.018638844825862755
5614,2013-07-12,266.0,268.67999267578125,253.0,255.5200042724609,1512800.0,0.07314320103262606,-1.020617056607929,1.8450720495159139,82.04998565677455,53.40856647588808,-31.86472964375278,-34.808116570328366,-15.761978766410977,-58.22891244391076,9.640894392281439,20.80999755859375,-3.244313362629498,33.561000061035145,10.995389792014493,56.1266103300558,22.278194926524833,44.84380519554546,-53.76624704314881,93.75292993689476,30.752724912546938,11.282805134510323,7,-18.770004272460938,-28.51000213623047,-19.892501831054688,-39.905006408691406,-38.3500061035156,4,-0.06011280260587981,1.6054823039555863,247.8699951171875,1.832994590346132,236.6999969482422,-1.4857132099550758,235.9199981689453,-0.06011280260587981
5615,2013-07-15,268.6400146484375,270.5,261.0599975585937,270.5,672200.0,0.009924867099389001,9.150620200826996,-0.1774795906333123,81.98829641519445,58.099158290153625,-30.89336826861407,-36.839468372321846,-18.136321539359272,-59.726981066887475,10.59383519127149,9.440002441406307,-0.5914145349996147,34.615513610839855,6.861707544980561,62.36931967669912,20.738610577910208,48.4924166437695,-53.01948730845049,95.60079137827867,27.428872260518872,13.876903032929638,7,-20.500015258789062,-30.240013122558594,-22.23501968383789,-42.545021057128906,-35.34001159667969,0,-0.08442527805938027,-1.020617056607929,266.0,1.6054823039555863,247.8699951171875,1.832994590346132,236.6999969482422,-0.08442527805938027
5616,2013-07-16,262.70999145507807,270.82000732421875,258.32000732421875,267.23001098632807,756200.0,-0.02207423641306716,1.1367499074040055,2.430137166108814,75.71945535551023,61.392646477947274,-22.191058379103225,-30.089382296331024,-12.569186997076287,-52.69211213467062,11.468661806733616,12.5,1.6481964511881984,27.18549118041986,-3.3705137556828504,57.7414961165226,11.90748871236849,42.46349364847123,-42.69910630229003,78.99503822601251,6.489130013295025,15.278002468051366,7,-14.409988403320256,-24.149986267089787,-12.539993286132756,-36.614997863769474,-30.339996337890568,1,-0.06973466050514587,9.150620200826996,268.6400146484375,-1.020617056607929,266.0,1.6054823039555863,247.8699951171875,-0.06973466050514587
5617,2013-07-17,269.51998901367193,269.98001098632807,265.1400146484375,267.42999267578125,529900.0,0.025922110997283143,2.2159013717519316,-0.46238657232365954,75.19148418743758,64.64374604577344,-25.68191586664983,-36.67198816379363,-19.560490988995866,-58.363532504748434,12.67952127146022,7.27001953125,5.331139232421322,32.65748901367192,-1.377990435626316,66.69296846297016,15.639749289022802,49.67522873832104,-44.42819164374083,95.89251837442134,25.124525122508913,17.017739724649118,7,-21.21998596191412,-30.95998382568365,-19.34999084472662,-43.42499542236334,-32.169982910156335,2,-0.10481591678819036,1.1367499074040055,262.70999145507807,9.150620200826996,268.6400146484375,-1.020617056607929,266.0,-0.10481591678819036
5618,2013-07-18,267.48001098632807,273.79998779296875,264.0,269.70999145507807,487400.0,-0.007568930359522885,-1.1327497692088278,-1.066978170402249,71.32858474769682,67.25635836945129,-20.367478651398073,-33.5067262248499,-17.71120910667355,-55.16915362496587,14.053829483751187,9.79998779296875,8.291851659271913,28.812510681152276,-7.735020146629381,65.36004150893393,10.538745267261447,47.086276095043104,-37.8153926209682,69.61547828995796,1.8367193761403087,18.27376541389083,7,-17.690017700195256,-27.430015563964787,-17.310012817382756,-40.570014953613224,-28.63000488281247,3,-0.12584119291003693,2.2159013717519316,269.51998901367193,1.1367499074040055,262.70999145507807,9.150620200826996,268.6400146484375,-0.12584119291003693
5619,2013-07-19,274.8599853515625,275.0,264.0,268.54998779296875,881600.0,0.02759075094255037,2.3383778977688454,-2.829620100722575,83.39123683510861,71.22536712821096,-23.75892352134352,-38.509693100542506,-25.250023795608627,-61.37617915343958,14.482445174193703,11.0,10.859026304641333,33.42998580932618,-5.337225469647592,72.19719708829996,14.046380169839267,52.81359144881307,-39.89912265488957,99.1605832738716,29.439725124550392,19.383605639486895,7,-23.249984741210938,-34.209983825683594,-24.689987182617188,-44.30499267578125,-29.849990844726534,4,-0.15964488089416984,-1.1327497692088278,267.48001098632807,2.2159013717519316,269.51998901367193,1.1367499074040055,262.70999145507807,-0.15964488089416984
5620,2013-07-22,277.989990234375,282.2699890136719,276.25,278.1099853515625,855200.0,0.011387633884972548,-2.3444610220067137,-0.019016666183028157,82.9046943403954,75.38118113452798,-21.469810044246742,-38.699864252416205,-28.448067844886737,-63.35374219774985,14.709164905874268,7.410003662109375,13.661347480976588,33.43399124145509,-6.581882291556951,73.44986477446713,13.42605447494907,53.44192800796111,-37.42364831523628,82.12942775993159,10.110249581458717,20.007936766506017,7,-20.74999237060547,-33.704994201660156,-27.819992065429688,-46.519996643066406,-38.81999206542969,0,-0.18108564375087266,2.3383778977688454,274.8599853515625,-1.1327497692088278,267.48001098632807,2.2159013717519316,269.51998901367193,-0.18108564375087266
5621,2013-07-23,268.33999633789057,279.92001342773443,267.75,278.44000244140625,789600.0,-0.03471345816570037,-1.157804032757712,84.1701424211602,72.86803449559903,77.47043086629346,-7.52919168961472,-26.472334464030382,-19.351997302442783,-52.63084856780671,14.176764072028746,12.170013427734432,16.27856853779889,21.285997772216746,-18.081980035403717,60.65397557983721,1.6020088684065286,40.96998667602696,-21.101070883626534,23.754783512145757,-48.541873894271795,19.68398890381023,7,-7.620002746581974,-24.055000305175724,-18.169998168945256,-36.47000122070307,-25.269989013671818,1,-0.13058058345506873,-2.3444610220067137,277.989990234375,2.3383778977688454,274.8599853515625,-1.1327497692088278,267.48001098632807,-0.13058058345506873
5622,2013-07-24,267.92999267578125,270.92999267578125,264.22000122070307,270.3699951171875,606000.0,-0.001527926018129011,2.769660706019543,0.24158425414781845,71.88047546077806,77.48024972161053,-2.4846273466695834,-23.50597723169369,-19.738090114089772,-51.21496157877135,13.603310985806278,6.709991455078182,19.545620277929117,18.487994384765614,-19.792784805265,56.7687735747962,-0.6523952102496651,37.62838397978092,-15.08609705201195,21.51064608106957,-50.74020063795943,19.140389595015296,7,-0.2949981689453125,-23.644996643066406,-17.759994506835938,-36.05999755859375,-24.349990844726562,2,-0.1327212276739188,-1.157804032757712,268.33999633789057,-2.3444610220067137,277.989990234375,2.3383778977688454,274.8599853515625,-0.1327212276739188
5623,2013-07-25,267.82998657226557,272.6099853515625,261.489990234375,269.19000244140625,513900.0,-0.0003732546047455765,1.7121999873463418,0.5573829952222761,71.59562301170902,76.31865387215879,0.8319427452885861,-21.425805448782825,-20.52558047968364,-50.11413150032729,13.393727760103102,11.1199951171875,22.820668799119517,16.43348922729487,-21.385692871131766,54.25267132572148,-2.476101821918462,35.343080276508175,-10.277916006111866,30.510090040077912,-41.62852788929432,18.909591049213308,7,2.4650115966797443,-23.544990539550724,-17.10998916625971,-35.95999145507807,-25.519989013671847,3,-0.11380346487276505,2.769660706019543,267.92999267578125,-1.157804032757712,268.33999633789057,-2.3444610220067137,277.989990234375,-0.11380346487276505
5624,2013-07-26,269.20999145507807,269.8900146484375,264.41000366210943,267.17999267578125,340300.0,0.005152540611579992,2.2330017554124884,-1.492628744530357,76.28514636163175,75.68497053287406,-0.0501096285188396,-21.162627561560328,-22.515196695876966,-50.506901898145145,13.762474469569813,5.480010986328068,25.6346630963684,16.08149490356439,-21.665790590429992,53.82878039755877,-2.792147843432815,34.955137650561596,-7.720001220703068,37.151114890317075,-39.48381696731991,18.87364274699719,7,1.0850067138672443,-24.924995422363224,-18.279994964599553,-35.614997863769474,-10.059997558593636,4,-0.11277436319308565,1.7121999873463418,267.82998657226557,2.769660706019543,267.92999267578125,-1.157804032757712,268.33999633789057,-0.11277436319308565
5625,2013-07-29,269.20001220703125,274.16000366210943,265.32000732421875,267.42999267578125,304400.0,-3.706863921681958e-05,-1.9515895659262468,0.8719313278913036,73.92181031232035,75.48523219474184,0.05325983101403153,-18.616539819271395,-22.822865841964642,-49.49828660955575,13.773655205238805,8.839996337890682,26.43583988615478,13.855515289306652,-22.068898346847845,49.77992892546112,-4.106691528770568,31.817722107383872,-7.71002197265625,41.83403293509835,-32.418056964099065,17.962206818077235,7,2.6799774169921875,-24.915016174316406,-24.412513732910156,-32.53001403808594,-0.9900207519531818,0,-0.08985890268679364,2.2330017554124884,269.20999145507807,1.7121999873463418,267.82998657226557,2.769660706019543,267.92999267578125,-0.08985890268679364
5626,2013-07-30,273.67001342773443,276.510009765625,268.70999145507807,270.41000366210943,444700.0,0.01660475861072941,-1.3423358199379858,1.841793103448276,75.23551138618357,75.49012410571362,-3.0157001314190097,-20.720523777356902,-27.639592392885334,-52.89184633245134,14.371190410276636,7.800018310546932,24.67549739868386,16.149015808105503,-18.60119465802046,50.899226274231495,-1.226089424957479,33.524121041168485,-9.260009765625,81.09192646532986,7.383965400562403,17.375105233062996,7,-1.7900238037109943,-29.385017395019588,-34.73001098632818,-36.51501464843756,-5.029998779296932,1,-0.12606428752158205,-1.9515895659262468,269.20001220703125,2.2330017554124884,269.20999145507807,1.7121999873463418,267.82998657226557,-0.12606428752158205
5627,2013-07-31,270.0599975585937,276.10000610351557,269.510009765625,275.35000610351557,498100.0,-0.013191126875484294,-1.0626017852111351,-1.6226971467086049,66.88993881618357,74.99694122443438,0.758763579309516,-14.80257804520545,-24.318047434596338,-48.23189892867356,15.001017160287061,6.589996337890568,22.589976604794515,10.591999816894486,-22.240553836514323,43.424553470303294,-5.824277009809919,27.00827664359889,-4.739990234374943,57.05723155944177,-13.203460833166751,16.416276826704397,7,1.8199920654297443,-19.745002746581974,-34.9549942016601,-28.13999938964838,-2.489990234374943,2,-0.09994071864908116,-1.3423358199379858,273.67001342773443,-1.9515895659262468,269.20001220703125,2.2330017554124884,269.20999145507807,-0.09994071864908116
5628,2013-08-01,278.29000854492193,278.73001098632807,267.79998779296875,272.57000732421875,512600.0,0.03047475028041724,2.312125177441097,-1.0812839283963118,61.014524702058374,72.51063987631767,-6.455451715308186,-20.51173859588198,-32.62820723299183,-55.33398221473277,15.7985133351805,10.930023193359318,21.602551484580033,16.554010009765705,-14.792993802348462,47.90101382187987,0.8805081037086211,32.22751191582279,3.979980468749943,96.9273588243074,28.41394985722168,15.67350190605709,8,-6.410018920898494,-26.535011291503963,-45.34000778198248,-34.44501495361334,-1.4900207519531818,3,-0.1247260255420356,-1.0626017852111351,270.0599975585937,-1.3423358199379858,273.67001342773443,-1.9515895659262468,269.20001220703125,-0.1247260255420356
5629,2013-08-02,272.3900146484375,277.989990234375,270.41000366210943,277.6400146484375,636600.0,-0.021200882947014055,1.5479155553731703,-0.9178319719579705,53.17527584692108,69.20737115482052,-1.0534503015641121,-12.17126764856971,-26.957879082266487,-48.33594343429513,16.901360043917325,7.8800048828125,20.06377171568093,8.708515167236328,-19.970916171327247,37.3879465057999,-5.631200502045488,23.048230836518115,9.590574340820297,52.72188958602177,-11.854356183803837,14.339715669281789,8,-1.6850128173828125,-19.040023803710938,-39.44001388549805,-28.545021057128906,4.25,4,-0.11042995510928255,2.312125177441097,278.29000854492193,-1.0626017852111351,270.0599975585937,-1.3423358199379858,273.67001342773443,-0.11042995510928255
5630,2013-08-05,270.989990234375,276.0,269.73001098632807,273.29998779296875,636700.0,-0.005139778768577297,-1.5962923648494582,0.4399995349702381,57.593544064380204,67.51020555135177,-0.8390308722846953,-7.869197653017352,-25.56512713554116,-45.845246190629126,17.573879033546717,6.269989013671932,19.101457743768805,5.209991455078125,-18.5025069812566,28.92248989141285,-6.646257763089238,17.06624067324549,10.706986730956999,29.185687760885802,-32.18007290287795,11.856249218167362,8,-0.8799896240234375,-17.639999389648438,-38.03998947143555,-27.144996643066406,5.860015869140568,0,-0.04369163719903579,1.5479155553731703,272.3900146484375,2.312125177441097,278.29000854492193,-1.0626017852111351,270.0599975585937,-0.04369163719903579
5631,2013-08-06,254.5,264.0,249.1699981689453,258.64999389648443,2044300.0,-0.0608509200657672,-1.0027014552003528,1.796536053055749,38.302185905343244,63.7792844896368,15.065608561950285,10.629089141541726,-9.127169596759643,-28.334868725621618,18.101545413632792,21.819992065429688,16.03345107657782,-12.208998870849598,-32.15207669671889,7.734078955019669,-22.180537783784246,-2.2374599579149503,26.919037181884732,18.031121515347863,-37.35754015982261,9.971538912934639,8,9.450004577636719,-0.475006103515625,-24.737499237060547,-10.655006408691406,19.100006103515568,1,0.053870300412880434,-1.5962923648494582,270.989990234375,1.5479155553731703,272.3900146484375,2.312125177441097,278.29000854492193,0.053870300412880434
5632,2013-08-07,253.22999572753903,258.5599975585937,251.1499938964844,254.32000732421875,727700.0,-0.004990193604954674,-1.8228503335125612,0.26265378308220966,38.767134261209456,60.13167462847018,15.680057868036869,13.9143724914978,-7.961779592340065,-26.0400660778063,18.811333693769,7.41000366210929,12.621736917194198,-14.305503082275408,-29.910370500490643,1.2993643359398277,-22.107936791383025,-6.50306937316779,26.899079893828144,13.734762510678756,-38.20796241623828,7.802433709107623,8,10.720008850097685,0.7949981689453409,-23.46749496459958,-9.38500213623044,36.74000549316409,2,0.06085384504558755,-1.0027014552003528,254.5,-1.5962923648494582,270.989990234375,1.5479155553731703,272.3900146484375,0.06085384504558755
5633,2013-08-08,252.4900054931641,255.9900054931641,251.8699951171875,254.97999572753903,425800.0,-0.002922206084823853,-1.209114338310508,2.2843704066632884,30.304657085795668,55.022731375599506,15.662296699781649,15.829832700424816,-7.216589786679549,-24.241553420608483,19.598960166855043,4.120010375976591,10.393009889605253,-15.276493835449202,-29.751510954088616,-0.8014767168097592,-22.514002394768937,-8.038985276129466,26.40070703010619,11.519806517230833,-33.02707561664354,7.237508559319719,8,11.459999084472628,1.534988403320284,-23.957504272460966,-7.345008850097685,41.86997985839841,3,0.05972514358182357,-1.8228503335125612,253.22999572753903,-1.0027014552003528,254.5,-1.5962923648494582,270.989990234375,0.05972514358182357
5634,2013-08-09,250.00999450683597,256.0,249.5800018310547,251.0800018310547,391900.0,-0.009822214473337865,-5.652873090667594,0.42972350230414585,25.08017383159857,49.59588287774152,16.910716211521645,17.971920631752226,-4.904193024261161,-20.78924495531419,19.017167854703576,6.4199981689453125,8.142223160021388,-16.957004547119112,-33.46625555886877,-0.4477535353694577,-25.21163005299391,-8.702379041244313,27.691889442261328,3.130809841833072,-35.147658130387484,8.254625505874822,8,13.940010070800753,4.014999389648409,-21.47749328613284,-4.86499786376956,46.610000610351534,4,0.10715568927145536,-1.209114338310508,252.4900054931641,-1.8228503335125612,253.22999572753903,-1.0027014552003528,254.5,0.10715568927145536
5635,2013-08-12,245.9600067138672,249.1499938964844,242.83999633789062,248.58999633789062,491700.0,-0.01619930355567456,2.365345724876774,2.457917403456799,27.85914218111232,44.331841854955826,19.35255640516482,21.32921963672476,-0.7402863156088983,-15.784311584765817,18.50321914893749,7.169998168945341,5.696861226865508,-19.872991943359352,-38.83230355979941,-0.913680326919291,-29.35264775157941,-10.393336135139293,30.600601804024052,14.744847996238667,-24.322728111199524,9.479655808220032,8,14.824996948242188,8.064987182617188,-17.427505493164062,-0.8150100708007812,63.21000671386719,0,0.12473575824162864,-5.652873090667594,250.00999450683597,-1.209114338310508,252.4900054931641,-1.8228503335125612,253.22999572753903,0.12473575824162864
5636,2013-08-13,244.38999938964844,246.41000366210938,242.0200042724609,245.58999633789062,619600.0,-0.006383181335838817,2.091536242162461,0.456274404005593,27.23406114078439,39.92563322435592,18.251781327388528,22.61589612514979,1.115047306157578,-13.192050838141995,18.27033881717294,4.389999389648466,2.5703946091993544,-20.52699966430663,-41.755984560805246,0.7019852321920155,-31.141492112555966,-9.912507216057293,30.14737239744278,14.328875932341184,-25.845863216341904,10.614492448249322,8,15.985008239746037,10.854995727539062,-12.842498779296875,0.7549972534179688,62.71998596191406,1,0.13282051964046948,2.365345724876774,245.9600067138672,-5.652873090667594,250.00999450683597,-1.209114338310508,252.4900054931641,0.13282051964046948
5637,2013-08-14,241.2700042724609,248.1300048828125,240.8699951171875,244.0,369800.0,-0.012766459859157697,-3.1133036227592794,2.2750022252457542,25.731017634325283,36.00524355016336,18.839632121705478,24.78151926654195,4.592835962213229,-9.07465152174413,17.948495087025197,7.260009765625,-0.4094622717056495,-22.2344955444336,-45.80419648922478,1.3352054003576086,-34.01934601682919,-10.44964507203801,30.665978113459886,2.6438137883736874,-37.152573905560935,11.784850472395604,8,18.15998840332034,15.969993591308622,-9.002502441406222,3.874992370605497,59.52998352050784,2,0.1339992591642063,2.091536242162461,244.38999938964844,2.365345724876774,245.9600067138672,-5.652873090667594,250.00999450683597,0.1339992591642063
5638,2013-08-15,233.82000732421875,240.8000030517578,233.5,240.1999969482422,664800.0,-0.030878255963509793,-1.0797716834433544,2.336996193680703,20.891611156209095,32.418169695639804,21.588436541874557,31.179063348100158,12.425884803028225,-0.6243602302772047,17.566854579963717,7.770004272460909,-4.392790422889618,-28.001492309570324,-54.941917522642996,-1.061067096497652,-41.47170491610666,-14.531279703033988,35.009376334828744,1.4222547743055556,-37.10972392991301,13.470212606536338,8,20.92999267578125,24.064987182617188,-0.7550086975097656,11.324989318847656,61.94000244140625,3,0.24014195593889376,-3.1133036227592794,241.2700042724609,2.091536242162461,244.38999938964844,2.365345724876774,245.9600067138672,0.24014195593889376
5639,2013-08-16,230.97999572753903,236.7700042724609,230.77999877929688,233.72999572753903,698700.0,-0.012146144503116463,-2.803185460041322,0.43103518376347405,19.96228236992218,28.236918396255575,20.04461143094281,32.21481218775003,14.897524486620426,3.2164521234808205,17.15755221386293,5.990005493164034,-7.551362099385187,-28.64750442504888,-58.1429438746957,0.8479350245979447,-43.39522414987229,-13.899784700225467,33.60986189242274,1.088715304311844,-35.49608740588807,14.747719724823416,8,16.410003662109403,25.54499816894534,4.310001373291044,14.165000915527372,64.12998962402347,4,0.27439601176019446,-1.0797716834433544,233.82000732421875,-3.1133036227592794,241.2700042724609,2.091536242162461,244.38999938964844,0.27439601176019446
5640,2013-08-19,227.6499938964844,231.88999938964844,227.63999938964844,229.8999938964844,550600.0,-0.014416840820201005,-2.744511514727734,0.8181818181818182,13.172223942606792,25.44470040039597,18.52881700029465,33.28672686065019,17.641036283029166,7.519050538045434,16.328565604918538,4.25,-11.116324933610372,-29.460506439208956,-60.88655533045923,1.9655424520413192,-45.17353088483409,-13.747481993583818,32.206483485784275,0.04877747270150962,-29.6294712674704,15.713024445625143,8,15.450004577636662,27.305000305175753,14.710002899169893,17.495002746582003,64.58001708984372,0,0.30296509145554684,-2.803185460041322,230.97999572753903,-1.0797716834433544,233.82000732421875,-3.1133036227592794,241.2700042724609,0.30296509145554684
5641,2013-08-20,233.3000030517578,238.8000030517578,227.97000122070312,229.5500030517578,692400.0,0.02481884167254811,-2.1345864229972573,-1.6666666666666667,21.512728855106715,23.527544244162332,10.678273613147127,26.221396426313675,11.60864957161516,2.7965471685259047,16.092977855086104,11.150009155273409,-13.912841689742635,-22.058497619628895,-54.730815699288996,10.613820460031178,-38.39465665945892,-5.722338579798873,21.401837851691624,27.623241311466128,1.3500764182370055,16.336159039830036,8,8.519996643066406,21.654991149902344,9.96999740600586,11.844993591308594,72.22999572753906,1,0.3252036407352499,-2.744511514727734,227.6499938964844,-2.803185460041322,230.97999572753903,-1.0797716834433544,233.82000732421875,0.3252036407352499
5642,2013-08-21,232.3699951171875,236.5500030517578,230.6999969482422,231.7100067138672,602700.0,-0.00398631771283775,-3.3656632714063663,0.17599690755208333,9.874180393880224,21.25749127839395,9.318000403803723,25.666688008732876,12.264929069675532,4.624378466455767,16.211434028758273,5.850006103515625,-17.227826842930256,-21.21050567626952,-54.858012994278056,12.437001641739045,-38.034259335273816,-4.386752017265252,18.001951144053777,35.94220677276701,17.83771425543045,16.82375365900428,8,9.450004577636719,22.584999084472656,11.060009002685547,12.775001525878906,73.27999877929688,2,0.3216421732792245,-2.1345864229972573,233.3000030517578,-2.744511514727734,227.6499938964844,-2.803185460041322,230.97999572753903,0.3216421732792245
5643,2013-08-22,237.3500061035156,240.22000122070312,233.05999755859372,233.83999633789062,410000.0,0.02143138568220304,-1.8244549580458942,5.318290060804988,18.88101407168095,20.568695749514212,2.195400637635572,19.274316216949188,7.430604023848474,0.4766373616194812,16.45303199984376,7.850006103515625,-17.974304064670036,-14.70649566650394,-48.39755244907124,18.98456111606336,-31.552024057787577,2.1390327247797245,9.384828658270834,77.18605167367521,60.83894228822521,16.845528391283654,8,1.0449905395508097,17.60498809814456,6.07999801635745,7.79499053955081,75.5199890136719,3,0.2673266486531316,-3.3656632714063663,232.3699951171875,-2.1345864229972573,233.3000030517578,-2.744511514727734,227.6499938964844,0.2673266486531316
5644,2013-08-23,238.8500061035156,240.0,236.42999267578125,239.52999877929688,484500.0,0.006319780751746773,3.40742973400648,-0.19372956806010566,21.507118600780416,19.862915351699563,-1.1780013550193758,16.21452920524314,6.031280883423079,-0.13703688728284646,16.707686225494363,3.57000732421875,-18.75634708503827,-11.688496398925821,-44.85711693015102,21.48012413229938,-28.27280666453842,4.89581386668678,4.829654998728756,89.10973833242542,71.31378811178706,16.584310265612594,8,-0.9650039672851278,16.10498809814456,6.06998825073245,6.29499053955081,77.7799987792969,4,0.23826670382183313,-1.8244549580458942,237.3500061035156,-3.3656632714063663,232.3699951171875,-2.1345864229972573,233.3000030517578,0.23826670382183313
5645,2013-08-26,245.00999450683597,246.58999633789062,238.02999877929688,239.0,738900.0,0.02579019571241159,-1.1534593319526842,-8.838322412709482,39.700454915053285,21.248070215507212,-8.366776669612278,8.58976718795472,0.1291212713673815,-5.404202412847695,16.343101838797267,8.55999755859375,-18.931824144722157,-4.319007110595663,-36.36766157326886,27.729647352077535,-20.343334341932263,11.705320120740936,-17.36999511718753,91.51448847805437,70.70182022927285,16.024327231336592,8,-7.124992370605497,9.94499969482419,1.1200065612792685,0.13500213623044033,68.66001892089841,0,0.2044814169543141,3.40742973400648,238.8500061035156,-1.8244549580458942,237.3500061035156,-3.3656632714063663,232.3699951171875,0.2044814169543141
5646,2013-08-27,239.1699981689453,243.2700042724609,238.19000244140625,240.7400054931641,672800.0,-0.023835747393266882,-1.8781890015647669,-0.26123273863778085,36.1176999491374,22.40214602826412,-3.7382202385123264,12.34554828955146,6.300444578469268,1.2986120186481003,15.770084670167103,6.819992065429716,-18.79174370059212,-8.434002685546886,-38.62640376367244,21.758398392578698,-23.530203224609693,6.662197853515892,-11.150998840332022,53.303974487380536,30.290800647465478,15.096200539062787,8,-2.0550003051757812,14.610008239746122,11.592498779296875,5.974998474121094,64.40000915527344,1,0.22185062183218385,-1.1534593319526842,245.00999450683597,3.40742973400648,238.8500061035156,-1.8244549580458942,237.3500061035156,0.22185062183218385
5647,2013-08-28,243.07000732421875,243.47999572753903,235.0200042724609,239.92999267578125,559900.0,0.016306431346454042,3.2727321768482667,-1.9999999999999638,41.24536032416679,24.66367371359275,-8.220523422466528,6.661373446633149,2.459921370377117,-1.7560006164505921,15.290405942343357,8.459991455078125,-18.656879999315578,-3.1844940185546875,-31.505482978062787,25.13649494095344,-17.344988498308737,10.976000461199362,-14.679588055419913,73.98381868993195,47.4713227889467,14.160494479754059,8,-5.955009460449219,10.114997863769503,9.432487487792969,2.0749893188476562,65.52999877929688,2,0.25696297187240336,-1.8781890015647669,239.1699981689453,-1.1534593319526842,245.00999450683597,3.40742973400648,238.8500061035156,0.25696297187240336
5648,2013-08-29,243.5800018310547,247.75999450683597,241.0200042724609,241.0800018310547,606700.0,0.0020981383612486137,-4.145040301914855,0.7961746297088209,43.797037858741845,27.31197987901716,-8.046661179064131,3.602357080354409,2.3834326704251794,-1.450724645401067,14.382122585518076,6.739990234375057,-18.353304285245343,-0.9389991760253906,-24.914918990210936,23.036920638160154,-12.926959083118163,11.048960731067382,-14.825591020874015,67.18998524423655,36.16169466355581,11.987959907092778,8,-5.8800048828125,9.605003356933565,12.379993438720703,1.5649948120117188,55.37001037597656,3,0.25482384267523317,3.2727321768482667,243.07000732421875,-1.8781890015647669,239.1699981689453,-1.1534593319526842,245.00999450683597,0.25482384267523317
5649,2013-08-30,242.30999755859372,244.27999877929688,237.8800048828125,243.1999969482422,462300.0,-0.005213910267320876,3.196713110038272,-0.35599975585938637,46.27930004358315,30.99054389023675,-5.588133736646,2.638578224065725,4.4605636088832625,0.4749719855818455,13.550090035548735,6.399993896484375,-17.66951802110279,-0.7050025939941804,-20.775186792554422,19.36518160456606,-10.740094693274301,9.33008950528594,-12.795363400546847,57.221341241400204,23.136382763876156,10.03509209928012,8,-4.44499969482419,10.875007629394531,14.979999542236357,2.8349990844726847,45.36999511718753,4,0.29119721955150224,-4.145040301914855,243.5800018310547,3.2727321768482667,243.07000732421875,-1.8781890015647669,239.1699981689453,0.29119721955150224
5650,2013-09-03,259.14999389648443,259.98001098632807,245.9900054931641,245.9900054931641,919500.0,0.06949773640197643,-1.126142526027483,-14.786513964372835,61.47387229830925,35.43067093948147,-19.545359801715108,-15.951777286573986,-11.226517657195927,-15.720034351546417,13.048050796997895,17.670013427734347,-15.391151525873482,16.726993560791072,-0.34306069099636716,33.797047812578484,8.191966434897353,25.262020686684792,-28.905545324485985,96.67461191273439,57.60835943031733,8.53502712589371,9,-13.809989929199304,-5.964988708496179,-1.8599967956543537,-14.004997253418026,22.410003662109318,1,0.22180209276519625,3.196713110038272,242.30999755859372,-4.145040301914855,243.5800018310547,3.2727321768482667,243.07000732421875,0.22180209276519625
5651,2013-09-04,268.20999145507807,269.1099853515625,255.0,258.89999389648443,916100.0,0.03496043901977708,1.5400547174579455,0.7074472464006633,69.17163221423279,42.01927669729843,-25.851131243373686,-25.225307765175728,-19.098364037984652,-24.19540418768267,13.826699068960885,14.1099853515625,-12.302548935636935,25.101491546630797,5.134129390142391,45.068853703119174,15.117810468386608,35.085172624874986,-36.181409138219834,97.35994603694232,51.46876607834595,9.98368107824419,9,-17.124999999999943,-15.024986267089815,-10.127498626708928,-23.064994812011662,25.869995117187557,2,0.16949414049055034,-1.126142526027483,259.14999389648443,3.196713110038272,242.30999755859372,-4.145040301914855,243.5800018310547,0.16949414049055034
5652,2013-09-05,268.6400146484375,270.0,265.989990234375,268.51998901367193,602700.0,0.001603307882105609,1.8239541805912252,0.01289212311927815,77.5300277476173,48.53583377240247,-23.01552551613827,-25.762514728617134,-18.368447705357823,-23.92394700596367,14.670506095463558,4.010009765625,-8.187391128207395,24.761013793945324,2.136648713165016,47.38537887472563,13.44883125355517,36.07319633433548,-33.644920088802934,95.76592291935073,42.421812583814294,11.312182540390154,9,-16.13001251220703,-15.455009460449247,-10.55752182006836,-24.355018615722656,21.65997314453125,3,0.13002527833202082,1.5400547174579455,268.20999145507807,-1.126142526027483,259.14999389648443,3.196713110038272,242.30999755859372,0.13002527833202082
5653,2013-09-06,267.57000732421875,270.1199951171875,261.79998779296875,270.0,479100.0,-0.003983052657360209,5.232255114870271,-20.245614035097308,79.76247244322393,55.0086508660073,-19.23027554712172,-24.77505535065194,-16.40329821339867,-22.274666359954324,15.383629275296801,8.32000732421875,-4.800016523508788,22.937006378173834,-1.802002097107561,47.67601485345523,10.567502140533122,35.30651061581452,-29.074422220547632,92.0906061868161,30.809012507901784,12.369504237640692,9,-15.000007629394531,-14.385002136230497,-6.472515106201172,-23.285011291503906,28.05999755859375,4,0.1533430416570576,1.8239541805912252,268.6400146484375,1.5400547174579455,268.20999145507807,-1.126142526027483,259.14999389648443,0.1533430416570576
5654,2013-09-09,276.79998779296875,277.48001098632807,267.91000366210943,267.91000366210943,804700.0,0.03449557206000997,-1.1529863683330663,-3.658440710320726,86.47764226997779,60.206116127665574,-25.15639954066134,-33.61873983246488,-24.800374581603734,-30.807061733239948,16.111785918759075,9.910003662109318,-0.24445197667316165,30.827487182617176,2.258067157706023,59.39690720752836,16.54277717016157,45.11219719507275,-34.50947348767568,97.84051103609067,27.6231270019218,14.284710012455587,9,-20.549980163574276,-23.98499298095703,-14.982494354248047,-32.514991760253906,13.6300048828125,0,0.08002176803067451,5.232255114870271,267.57000732421875,1.8239541805912252,268.6400146484375,1.5400547174579455,268.20999145507807,0.08002176803067451
5655,2013-09-10,276.6400146484375,279.95001220703125,275.27999877929693,279.79998779296875,584800.0,-0.0005779376863661589,1.6994125844519772,-0.3554531816949152,85.01940761464985,65.63963920161142,-22.39270161141002,-32.72002020525875,-23.479798026030096,-29.84084264204779,16.331500594212173,4.670013427734318,3.5901978081071775,29.13351364135741,-2.5572254325656445,60.824252715280466,13.288144104395883,44.97888317831894,-29.422970807799516,86.73348320983607,10.668531022717502,15.845369536961531,9,-19.155006408691406,-22.845008850097656,-14.612518310546875,-32.355018615722656,31.009979248046875,1,0.03990737942005129,-1.1529863683330663,276.79998779296875,5.232255114870271,267.57000732421875,1.8239541805912252,268.6400146484375,0.03990737942005129
5656,2013-09-11,276.85000610351557,277.76998901367193,269.5,277.07000732421875,474400.0,0.0007590783833095749,9.210086091591766,0.0696212311436643,86.36366131261562,70.6527837558835,-18.657758106753136,-32.01492406111896,-22.6723881107485,-29.32970738350849,16.250585964022445,8.269989013671932,7.4450657570588135,27.72050476074213,-6.520391337696594,61.961400859180856,10.600056711522768,44.84095280996149,-24.395687324254652,82.92009953929417,1.7063644830496116,17.120448049219355,9,-17.934997558593693,-23.055000305175724,-15.120010375976506,-32.565010070800724,31.009979248046932,2,0.017012791588370435,1.6994125844519772,276.6400146484375,-1.1529863683330663,276.79998779296875,5.232255114870271,267.57000732421875,0.017012791588370435
5657,2013-09-12,273.60000610351557,278.8099975585937,272.20001220703125,276.97000122070307,328700.0,-0.01173920869911349,-1.1426267942110628,15.318074628932095,80.49808436988575,74.73067781267727,-11.869895333366344,-27.635542303438996,-18.453368436989763,-25.389797765228252,16.41305026308221,6.609985351562443,9.615545332745,22.854004669189408,-12.846083919354044,58.55409325773289,5.0039603749176536,40.70404896346116,-16.746376375811394,65.01378753741099,-16.01917337659947,17.85004429427174,9,-14.684997558593693,-19.805000305175724,-14.612506866455021,-29.315010070800724,29.959991455078182,3,0.07485372811359348,9.210086091591766,276.85000610351557,1.6994125844519772,276.6400146484375,-1.1529863683330663,276.79998779296875,0.07485372811359348
5658,2013-09-13,289.9700012207031,290.0,278.75,278.75,1007900.0,0.05983185216375331,-1.005347375406969,-3.329382040786757,84.40109321174484,78.96643260913967,-23.43152523318372,-41.72236151958458,-33.702494578893265,-40.952360116083355,16.22679134448485,16.399993896484432,13.179344189945567,36.416500091552734,-2.3764708852656895,75.20947106837119,17.020014603143522,55.812985579961946,-29.420950296306614,99.86419744558572,19.032791960046183,19.396485488409226,9,-21.974998474121094,-31.150001525878906,-30.982501983642578,-45.68500518798828,4.920013427734375,4,0.0011380024515517118,-1.1426267942110628,273.60000610351557,9.210086091591766,276.85000610351557,1.6994125844519772,276.6400146484375,0.0011380024515517118
5659,2013-09-16,294.3599853515625,295.9800109863281,285.2900085449219,291.7300109863281,821200.0,0.015139442398795167,2.642233648212364,0.23440054180934947,84.02042108226176,81.47160469624549,-21.97239974651967,-43.34282643583546,-36.915218800140224,-44.46557980306258,15.943052474855357,10.69000244140625,16.621776507773546,37.637484741210926,-3.665004519771969,78.93997400219382,16.986240110719507,58.288729371702374,-28.509763593557352,93.8820809568317,13.807081295105988,20.65124463049144,9,-18.869979858398438,-32.54998016357422,-35.37248611450195,-50.074989318847656,10.1300048828125,0,0.0043145114636868875,-1.005347375406969,289.9700012207031,-1.1426267942110628,273.60000610351557,9.210086091591766,276.85000610351557,0.0043145114636868875
5660,2013-09-17,296.6199951171875,298.42999267578125,291.07000732421875,294.5899963378906,675300.0,0.007677707154815305,1.6053073636564958,0.7718701771893385,91.6606417104015,83.97038352915315,-20.51578850917491,-42.341727841478644,-37.803653743516634,-45.92466089210484,15.449198151177452,7.3599853515625,20.261419623086823,36.44899444580079,-6.130369369514256,79.02835826111584,15.15931253814324,57.73867635345832,-24.743815513517745,93.74352569363424,9.85742549923404,21.289681907657528,9,-16.5050048828125,-33.584999084472656,-37.63249588012695,-52.334999084472656,3.170013427734375,1,-0.020868459791325678,2.642233648212364,294.3599853515625,-1.005347375406969,289.9700012207031,-1.1426267942110628,273.60000610351557,-0.020868459791325678
5661,2013-09-18,309.1700134277344,311.0,297.75,297.7799987792969,1263700.0,0.04231008872341424,-1.3144080129213154,5.610848028382868,92.59022351773399,85.64373861472166,-29.775859686540002,-51.55981800390515,-49.03042747974757,-57.59024662086904,16.072354907040797,14.3800048828125,24.551722453204434,45.20551223754882,-0.6840585834778494,91.09508305857551,22.260726827035455,68.15029764806218,-31.983071209642333,95.28353827833614,9.725792117702454,22.944785410513347,9,-22.77001953125,-39.850013732910156,-51.7650146484375,-64.88501739501953,-4.75,2,-0.004916452001271776,1.6053073636564958,296.6199951171875,2.642233648212364,294.3599853515625,-1.005347375406969,289.9700012207031,-0.004916452001271776
5662,2013-09-19,307.1099853515625,310.6300048828125,298.1099853515625,309.9100036621094,1045400.0,-0.006663091460043513,4.905640686066347,-0.24583096659414622,90.13264445483328,86.79597994934491,-24.23339389598948,-45.97028234868378,-45.66895563797482,-54.630902619185406,16.729187828320473,12.52001953125,26.769793106260863,39.40848464965819,-7.801721775083195,86.61869107439958,15.803381437287499,63.013587862028885,-23.160431577088843,87.9379390746124,0.054448558593421126,23.605103212370686,9,-17.654983520507812,-37.78998565673828,-49.299983978271484,-62.824989318847656,-4.8699951171875,3,0.002442121831829791,-1.3144080129213154,309.1700134277344,1.6053073636564958,296.6199951171875,2.642233648212364,294.3599853515625,0.002442121831829791
5663,2013-09-20,300.79998779296875,307.0,299.1099853515625,306.80999755859375,1837700.0,-0.020546377062179877,1.469482491833343,2.146418022691851,84.73689781342048,86.60256389861632,-14.208157671189099,-36.536277800390735,-38.464101605189114,-47.443722658066605,17.88692618002149,8.0,27.632110604004765,29.92598800659181,-17.223982513482724,77.07595852666634,6.35100274655457,53.500973266629074,-11.440344773389825,60.32666045473699,-30.13682237109787,23.57498526003726,9,-10.54998779296875,-31.47998809814453,-42.46499252319336,-56.514991760253906,2.160003662109375,4,0.009175564752764043,4.905640686066347,307.1099853515625,-1.3144080129213154,309.1700134277344,1.6053073636564958,296.6199951171875,0.009175564752764043
5664,2013-09-23,295.760009765625,300.0299987792969,292.0,299.19000244140625,698000.0,-0.0167552467815012,2.142865674494159,0.5707133281878377,75.28665830549201,85.5211473087099,-6.923998353835202,-28.474016940936508,-33.15385575361006,-41.900636372301506,18.784515982588996,8.79998779296875,28.012666925241092,22.0405097961426,-23.823496422826338,67.90451601511157,-0.8914933133418685,44.97251290562707,15.239990234375,23.53238416944076,-63.413033008985465,22.932003109484484,9,-5.510009765625,-26.44001007080078,-39.44251251220703,-51.475013732910156,2.769989013671875,0,-0.002941557642890724,1.469482491833343,300.79998779296875,4.905640686066347,307.1099853515625,-1.3144080129213154,309.1700134277344,-0.002941557642890724
5665,2013-09-24,295.1099853515625,299.95001220703125,293.260009765625,296.2200012207031,579300.0,-0.0021978103617781297,-1.781724857721127,0.32362047796145704,71.02218605607356,83.8165389468719,-3.775520656232686,-25.168586629278025,-32.32065310266978,-40.92724355734583,20.536338900152636,6.69000244140625,28.508411845667467,18.88548583984374,-25.834638612703827,63.605610292391276,-3.4745763864300443,41.24554806611752,15.510014648437505,16.368343955592106,-66.39865837838302,22.360062226273772,9,-3.509979248046875,-25.78998565673828,-43.152488708496094,-50.824989318847656,-3.939971923828125,1,0.03178477634919119,2.142865674494159,295.760009765625,1.469482491833343,300.79998779296875,4.905640686066347,307.1099853515625,0.03178477634919119
5666,2013-09-25,292.2300109863281,296.8299865722656,291.6000061035156,295.04998779296875,679500.0,-0.009758986507364287,-1.563724353556282,2.5404833255436725,67.75553949715565,82.40070062767967,1.6936419005294283,-19.08834141593627,-29.096017696048648,-38.01726889939428,22.307317237021913,5.22998046875,27.579632193877558,13.352510833740212,-28.30232992188178,55.00735158936217,-7.474909544070783,34.17993121155121,18.017589013671852,3.3105881409613924,-74.59779899932362,20.82742037781098,9,2.644989013671875,-22.745010375976562,-43.2025146484375,-47.94501495361328,-4.6300048828125,2,0.02587002455044707,-1.781724857721127,295.1099853515625,2.142865674494159,295.760009765625,1.469482491833343,300.79998779296875,0.02587002455044707
5667,2013-09-26,305.5299987792969,310.42999267578125,294.0799865722656,295.239990234375,879900.0,0.04551205315319584,-1.59317772050193,-3.648969211622748,74.12917565621959,81.25937645484352,-7.3764789546541465,-28.95352070899594,-42.10923142740194,-51.15516501494443,24.110431210187468,18.199981689453125,27.434612816846823,23.529499053955078,-16.140094143252327,63.19909225116248,3.6947024553513756,43.36429565255878,-13.92999267578125,73.97770902449025,-2.0484569732284825,19.83479659860371,9,-7.3849945068359375,-34.68000030517578,-57.14250183105469,-61.24500274658203,-19.739990234375,3,-0.003632983196403927,-1.563724353556282,292.2300109863281,-1.781724857721127,295.1099853515625,2.142865674494159,295.760009765625,-0.003632983196403927
5668,2013-09-27,305.6499938964844,309.9100036621094,300.6600036621094,301.9200134277344,516700.0,0.00039274414187451256,-1.96,0.3624856531912937,70.74049160755116,79.78382873543124,-5.63046573086217,-25.491946478114073,-41.86938081861865,-51.10178353793515,26.53360168997805,9.25,27.341996175515703,20.545994567871105,-16.061435470039555,57.153424605781794,2.2422795489157465,38.849709586826464,-14.04998779296875,74.61496448257029,1.2924750577781765,18.30371501895534,9,-4.614990234375,-33.6199951171875,-57.26249694824219,-61.36499786376953,-23.949981689453125,4,-0.01115656381548713,-1.59317772050193,305.5299987792969,-1.563724353556282,292.2300109863281,-1.781724857721127,295.1099853515625,-0.01115656381548713
5669,2013-09-30,312.8699951171875,319.8299865722656,301.9700012207031,304.5899963378906,1141300.0,0.02362179409415699,-1.642011814285037,2.219850438539076,73.64572992834482,77.78217187075828,-11.117862535823747,-28.62220621439451,-48.87613506031414,-58.12941294174561,28.909682732037332,17.8599853515625,28.368579656012457,24.237995910644543,-8.388057476738425,56.86404929802751,7.924969216953059,40.551022604336026,-20.893389282226565,75.34539046960131,3.5656610532364397,16.313026693691487,9,-7.154998779296875,-35.44499969482422,-66.19499969482422,-68.58499908447266,-10.54998779296875,0,-0.03167450959430451,-1.96,305.6499938964844,-1.59317772050193,305.5299987792969,-1.563724353556282,292.2300109863281,-0.03167450959430451
5670,2013-10-01,316.6300048828125,319.5,307.6499938964844,316.5799865722656,729500.0,0.012017802359784113,3.0932603161384518,0.006040859652291214,74.8128723565044,75.80691063062166,-13.12074080615912,-29.360490022028273,-52.475714364641135,-61.644652775067414,30.60584533124831,11.850006103515625,27.4983983450594,25.124005126953136,-6.683587676849299,56.93159793075557,9.220208725051918,41.027801528854354,-23.53926381835936,88.66459828764161,17.538342401845114,15.90379640190122,10,-10.915008544921875,-39.20500946044922,-70.21000671386719,-72.34500885009766,-28.360015869140625,1,-0.05716453218075335,-1.642011814285037,312.8699951171875,-1.96,305.6499938964844,-1.59317772050193,305.5299987792969,-0.05716453218075335
5671,2013-10-02,313.6700134277344,318.4800109863281,312.0,313.6099853515625,537100.0,-0.009348423742006506,-2.951227681686655,1.2001220256253813,75.08451845115736,74.13489663021323,-10.56647354785349,-24.053352144263897,-49.0752843371676,-58.63903901373257,31.668192492646092,6.480010986328125,26.394281458526052,19.891012573242165,-11.400125836953691,51.18215098343802,4.245443368144265,35.536581778340064,-19.50970254296874,76.07777419599515,4.0057295808983895,15.645569205097924,10,-7.95501708984375,-36.245018005371094,-67.25001525878906,-69.38501739501953,-36.680023193359375,2,-0.07173143442729413,3.0932603161384518,316.6300048828125,-1.642011814285037,312.8699951171875,-1.96,305.6499938964844,-0.07173143442729413
5672,2013-10-03,303.57000732421875,314.989990234375,300.17999267578125,312.9200134277344,919300.0,-0.03219946335687118,1.1957067136610118,-155.76054905948143,59.239133815007925,71.30181174150073,-1.1414570636121653,-11.807690050991766,-38.629904059645014,-48.663608348541516,32.182298081220196,14.80999755859375,24.379372847258594,8.044506835937511,-21.168982622419037,37.25799629429406,-6.562237893240763,22.651251565115786,-8.382909411953108,17.251988302367945,-49.18519843700463,14.606744729178274,10,2.144989013671875,-26.14501190185547,-58.12250518798828,-59.285011291503906,-20.5,3,-0.05260730913922884,-2.951227681686655,313.6700134277344,3.0932603161384518,316.6300048828125,-1.642011814285037,312.8699951171875,-0.05260730913922884
5673,2013-10-04,308.6000061035156,310.760009765625,303.5,303.5,494000.0,0.016569485317845523,-1.8470592459175308,-0.5454548421736335,59.590528536846136,69.55779732276228,-5.530229863724685,-14.34151451074763,-43.245734783483954,-53.82676250283342,33.22927281963997,7.260009765625,20.91174903550217,11.02300567626952,-15.569604690757956,37.615616043296995,-2.2732995072442463,24.319310859783286,-12.427192644849981,42.84995441775083,-19.284681533983495,13.296305183513747,10,-2.885009765625,-29.745010375976562,-63.45000457763672,-64.31501007080078,-29.399993896484375,4,-0.07391444299240368,1.1957067136610118,303.57000732421875,-2.951227681686655,313.6700134277344,3.0932603161384518,316.6300048828125,-0.07391444299240368
5674,2013-10-07,298.95001220703125,307.989990234375,296.19000244140625,303.92999267578125,549000.0,-0.031270232357829,-1.2476167224702381,-0.9764655899758852,51.42718176557059,67.38057462381751,5.162773239470255,-3.1062726982328286,-33.32965584415524,-44.22863548337159,33.47110333962171,12.410003662109375,17.353063270567702,0.26551055908203125,-24.463388483790993,24.994409601955056,-12.09893896235451,12.629960080518572,20.879974365234375,11.840454975112003,-44.383434413213784,12.364449521436512,10,6.764984130859375,-20.095016479492188,-53.507511138916016,-54.665016174316406,-12.05999755859375,0,-0.057701954492826335,-1.8470592459175308,308.6000061035156,1.1957067136610118,303.57000732421875,-2.951227681686655,313.6700134277344,-0.057701954492826335
5675,2013-10-08,287.67999267578125,298.82000732421875,284.30999755859375,298.1499938964844,823100.0,-0.03769867560147544,1.4572354395838663,2.1024181292283557,36.62724385840908,63.921875108401224,17.062294556471272,9.521409254684158,-21.918702074283317,-32.92565474264029,33.13733526892173,14.6400146484375,14.14261516726873,-11.556507873535168,-34.652455945139025,11.53944019806869,-23.104481909337096,-0.008533837733239125,31.67719421386721,9.862434278273405,-39.709626974246795,11.54797403580192,10,14.389999389648438,-4.769996643066406,-42.154991149902344,-43.394996643066406,-10.47998046875,1,0.050889929856668736,-1.2476167224702381,298.95001220703125,-1.8470592459175308,308.6000061035156,1.1957067136610118,303.57000732421875,0.050889929856668736
5676,2013-10-09,281.55999755859375,289.32000732421875,271.14999389648443,289.32000732421875,1445000.0,-0.0212736209434099,3.6829872581406176,0.7411660803133954,34.865539674310355,59.55924888818909,24.037364938998564,16.87768507966956,-15.870085384401364,-26.84483533487696,33.64299581458532,18.170013427734318,12.40465508855118,-17.912002563476562,-40.12604651264178,4.3020413856886535,-29.01902453805917,-6.8049805888939545,36.39530175781255,23.74544829309676,-20.107190178329727,11.107021974582612,10,13.92999267578125,5.8549957275390625,-32.29749298095706,-37.275001525878906,7.269989013671875,2,0.0238314800158419,1.4572354395838663,287.67999267578125,-1.2476167224702381,298.95001220703125,-1.8470592459175308,308.6000061035156,0.0238314800158419
5677,2013-10-10,294.0799865722656,295.0,286.1600036621094,289.3999938964844,576600.0,0.04446650490919413,1.7116471953868044,-0.6030910806984426,46.29220710337151,56.842772832169125,10.864952952385181,6.293336254872088,-28.20106172096962,-39.27842426133202,33.92538946094108,13.44000244140625,11.581511270688566,-6.416012573242199,-25.237585086317267,12.40555993983287,-15.826798829779761,2.9947736832953638,21.06699441894534,57.889380179838625,15.454669556804838,9.410786256537543,10,1.410003662109375,-3.2649993896484375,-41.94498825073242,-49.79499053955078,-14.079986572265625,3,-0.05811342872083214,3.6829872581406176,281.55999755859375,1.4572354395838663,287.67999267578125,-1.2476167224702381,298.95001220703125,-0.05811342872083214
5678,2013-10-11,290.29998779296875,293.9700012207031,287.5199890136719,293.9700012207031,556500.0,-0.012853641702571306,2.5149801678044885,-0.7841921306258721,46.94492901315097,53.876017174925366,13.676836366806754,10.645104400477067,-24.537395593511974,-35.374369274935674,33.40940167706522,6.55999755859375,11.1019247016701,-10.212510681152366,-28.99577104490629,8.570749682601559,-19.60414086302933,-0.820880499275404,22.20717397255862,51.98153040202184,6.860203783929606,9.391630181876955,10,5.0250091552734375,0.5149993896484375,-37.452484130859375,-46.014991760253906,-15.92999267578125,4,-0.024905204177638973,1.7116471953868044,294.0799865722656,3.6829872581406176,281.55999755859375,1.4572354395838663,287.67999267578125,-0.024905204177638973
5679,2013-10-14,295.6300048828125,296.3299865722656,284.1000061035156,287.3800048828125,370300.0,0.0183603765551823,1.5347205970715663,-2.2479481785147057,50.27648854357388,51.14975230682197,6.307445837352077,5.707751861362681,-29.734005060485174,-40.58735646190419,32.58506279078573,12.22998046875,8.817672905148072,-4.945994567871082,-23.65009662544196,13.758107489699796,-14.298045596656493,4.4060564609143285,14.395726810572285,88.47126529324763,38.07238164613514,9.352051028785434,10,-0.81500244140625,-1.760009765625,-42.75250244140625,-45.31501007080078,-21.839996337890568,0,-0.055576201347674714,2.5149801678044885,290.29998779296875,1.7116471953868044,294.0799865722656,3.6829872581406176,281.55999755859375,-0.055576201347674714
5680,2013-10-15,290.42999267578125,298.0899963378906,290.0,294.0400085449219,430500.0,-0.017589595511769973,-2.6196841738750485,-0.43757768110795453,49.06599314336387,48.258805050400476,8.269808493727282,10.983370351442204,-24.413125373965727,-35.178811793393976,31.512345306046498,8.089996337890625,6.837256197152271,-9.836506652832043,-29.015069175846747,9.342055870182662,-19.425787914339367,-0.24722539132471866,17.263194749789534,71.56643293270042,14.582837751156532,9.589281261507347,10,2.6399993896484375,4.2350006103515625,-35.89749145507815,-38.67499542236328,-15.75,1,-0.012188748120431137,1.5347205970715663,295.6300048828125,2.5149801678044885,290.29998779296875,1.7116471953868044,294.0799865722656,-0.012188748120431137
5681,2013-10-16,307.6499938964844,307.760009765625,298.05999755859375,302.0,1177000.0,0.05929140121532317,2.304930101014302,-1.565088382237326,51.05703754379216,47.349683242487615,-11.056661747492342,-6.699850520456323,-40.77806616680414,-52.015219863655375,29.714822643185006,17.33001708984375,4.124167493667812,7.459495544433594,-11.58206505550504,26.501056144372228,-2.0612847555357234,16.98027584440291,-36.49999999999994,99.53501330468173,42.85450458528061,9.520780299969303,10,-16.694992065429688,-12.985000610351562,-52.009986877441406,-54.30000305175781,-31.239990234374943,2,-0.0989760516611572,-2.6196841738750485,290.42999267578125,1.5347205970715663,295.6300048828125,2.5149801678044885,290.29998779296875,-0.0989760516611572
5682,2013-10-17,307.8599853515625,310.0,300.5299987792969,306.80999755859375,704300.0,0.0006825660953817536,2.5534599837392786,0.18583874818379703,51.10092203379524,46.40639363103751,-11.839136061042439,-7.220997197639463,-40.071985283701,-51.854705304597246,27.882415272179834,9.470001220703125,0.7122481171258528,7.631986999511696,-11.46980954528675,26.733783544310143,-1.9189112728875557,17.182885271910948,-35.97779113769525,91.73739323263709,35.78359578183482,9.550898272399236,10,-17.284988403320312,-12.3699951171875,-51.50497817993164,-54.50999450683594,-14.17999267578125,3,-0.0618138104488164,2.304930101014302,307.6499938964844,-2.6196841738750485,290.42999267578125,1.5347205970715663,295.6300048828125,-0.0618138104488164
5683,2013-10-18,303.55999755859375,309.9599914550781,300.510009765625,308.3999938964844,642600.0,-0.013967348787009004,1.3743698075013515,-4.609573911527059,45.22319323120515,45.71706157166357,-9.308103965882765,-2.8497422661621385,-34.86314821244849,-47.14573728621173,25.950320766698603,9.449981689453125,-2.834081816099456,3.193998718261696,-15.964990720428318,22.35298815695171,-6.385496001083311,12.773493437606703,-30.153091113281164,75.13511984927376,20.740540836000363,9.579494719345007,10,-12.985000610351562,-8.07000732421875,-47.20499038696289,-49.535003662109375,-9.459991455078125,4,-0.0776123262224172,2.5534599837392786,307.8599853515625,2.304930101014302,307.6499938964844,-2.6196841738750485,290.42999267578125,-0.0776123262224172
5684,2013-10-21,294.8900146484375,307.0,293.9100036621094,304.9100036621094,524600.0,-0.028561019172108626,-1.1853062326619301,2.0702472304015838,39.38062067920999,46.02299232953034,-1.4243857702343803,6.062551065661012,-25.286373081106262,-38.184410560919844,24.6301706765092,13.089996337890625,-4.36952541237838,-5.432484436035168,-24.639397037160848,13.774428165090512,-15.03594073659798,4.170971864527644,-20.01938446093743,24.4500732421875,-24.55167352855311,9.603456300562836,10,-4.3150177001953125,0.5999755859375,-31.482513427734375,-37.00001525878906,0.22998046875,0,-0.06958533185911231,1.3743698075013515,303.55999755859375,2.5534599837392786,307.8599853515625,2.304930101014302,307.6499938964844,-0.06958533185911231
5685,2013-10-22,304.489990234375,305.3999938964844,295.44000244140625,295.69000244140625,642200.0,0.03255442744435544,-1.1419364577248952,-0.8782432576484384,45.788979007540085,47.236707811000315,-9.374980833984807,-2.9499105521783804,-33.718744612641785,-47.269799725133225,23.238678035038284,10.509979248046875,-6.218218678129517,3.69849090576173,-15.430432050180286,22.827413861703747,-5.865970572209278,13.262952383732738,-28.21418525437491,65.75505892037168,19.34470493097865,9.564461477971006,10,-7.4399871826171875,-9.0,-35.83998489379883,-43.6099853515625,-11.6099853515625,1,-0.10082427230472302,-1.1853062326619301,294.8900146484375,1.3743698075013515,303.55999755859375,2.5534599837392786,307.8599853515625,-0.10082427230472302
5686,2013-10-23,299.7900085449219,303.6600036621094,296.30999755859375,302.489990234375,527100.0,-0.015435586850771066,1.9166641437230172,-0.3068165266786425,48.17567529750972,47.44598205479345,-2.030674513792178,2.4722400950915926,-27.831085828152368,-41.9845685001132,21.98835232492893,8.17999267578125,-6.812250031552026,-1.3794906616211051,-20.090285558283938,17.331304235041728,-10.734888109952522,7.975906786710311,-22.165235764121803,36.544476203301365,-12.994304305960405,9.355397448331406,10,-2.7400054931640625,-4.300018310546875,-28.215015411376953,-37.68501281738281,-5.930023193359375,2,-0.08375868158854272,-1.1419364577248952,304.489990234375,-1.1853062326619301,294.8900146484375,1.3743698075013515,303.55999755859375,-0.08375868158854272
5687,2013-10-24,304.4200134277344,307.1400146484375,300.5199890136719,301.0199890136719,547100.0,0.01544416008153493,-2.0090858648911083,-1.2592768415222724,47.9748087919055,47.56041314132174,-5.631960946666879,-2.3665184740921177,-31.09454306938312,-45.945523782553664,19.944198899557968,7.350006103515625,-4.921931131338113,3.3060134887695085,-15.356846052451147,21.968873029990164,-6.025416281840819,12.637443259379836,-25.50023155816632,65.4829766925385,14.474417537926172,9.331429770610313,10,-7.3700103759765625,-8.930023193359375,-26.560016632080078,-36.03001403808594,-7.730010986328125,3,-0.09201106540347148,1.9166641437230172,299.7900085449219,-1.1419364577248952,304.489990234375,-1.1853062326619301,294.8900146484375,-0.09201106540347148
5688,2013-10-25,302.239990234375,306.80999755859375,299.1700134277344,305.1000061035156,448900.0,-0.007161234797977145,1.4331164381897437,-0.8411750978350626,51.71836346943459,47.72062146641736,-1.765830324619344,-0.4796550549009453,-27.304956628551906,-43.050601744085725,17.740418673484452,7.639984130859375,-2.1838386399849696,1.2964904785156364,-17.253852156576443,19.846833113607715,-7.978680839030403,10.571661796061676,-22.076999639589644,62.9628091834075,6.710595890562068,9.275171317546027,10,-2.239990234375,-6.75,-22.852489471435547,-32.91999053955078,-14.739990234375,4,-0.02832185625719419,-2.0090858648911083,304.4200134277344,1.9166641437230172,299.7900085449219,-1.1419364577248952,304.489990234375,-0.02832185625719419
5689,2013-10-28,302.9599914550781,308.69000244140625,301.30999755859375,302.8999938964844,537700.0,0.002382216926836156,-3.5555723005048603,-0.020978050940597757,58.96924487411583,48.82098276983425,-1.493819563246177,-2.0871658067179624,-26.28228634750451,-43.40399939465817,14.964905157138706,7.3800048828125,-1.378422337452946,2.511991882324196,-15.20782631186512,20.23181007651351,-6.347917214770462,11.371900979418854,-21.603520484084186,56.754634065448116,-5.143927943996857,8.859909097094656,10,-1.0049896240234375,-7.470001220703125,-23.174991607666016,-33.639991760253906,-15.699981689453125,0,-0.029244737263851683,1.4331164381897437,302.239990234375,-2.0090858648911083,304.4200134277344,1.9166641437230172,299.7900085449219,-0.029244737263851683
5690,2013-10-29,298.5299987792969,302.510009765625,290.67999267578125,301.45001220703125,775900.0,-0.014622368631925786,3.694443267070741,-48.66887080366226,60.1628993942903,49.83274519766738,4.700274200098477,0.966864756199584,-20.01781662435178,-38.714546440119136,12.145338230195584,12.279998779296875,-0.38480680424419234,-1.01300048828125,-17.018938301667276,14.992937325104776,-9.015969394974263,6.989968418411763,-16.027786647142705,43.58690642410769,-22.181970551669302,8.002968906693022,10,1.80999755859375,-3.040008544921875,-18.744998931884766,-29.209999084472656,-15.329986572265625,1,-0.01142264990470987,-3.5555723005048603,302.9599914550781,1.4331164381897437,302.239990234375,-2.0090858648911083,304.4200134277344,-0.01142264990470987
5691,2013-10-30,291.1700134277344,301.2099914550781,289.010009765625,300.0,644300.0,-0.02465408964478555,1.1688915171753396,3.023954098429188,48.14249024823939,49.50403055482784,10.590432705709077,6.909006703486057,-11.053199504851136,-31.060698118275752,9.226026504100258,12.199981689453125,-0.27718073792999576,-7.24798583984375,-22.201419368469487,7.705447688781987,-14.724702604156619,0.2287309244691187,-7.5678897808663805,10.975632449129598,-53.485322680228315,7.476716764312879,10,8.314987182617188,4.319976806640625,-10.710010528564453,-21.850013732910156,-8.430023193359375,2,0.0058728281629953916,3.694443267070741,298.5299987792969,-3.5555723005048603,302.9599914550781,1.4331164381897437,302.239990234375,0.0058728281629953916
5692,2013-10-31,287.6000061035156,295.4800109863281,287.1099853515625,291.8599853515625,530000.0,-0.012260903113585186,-2.194653621036079,0.4824445896018884,48.27190033732642,49.842775788841315,12.275204263891169,9.719563861399024,-5.856978656304932,-27.151533698566936,7.755139375987147,8.370025634765625,0.32020075759146494,-10.019493103027344,-25.510463783999057,5.47147757794437,-17.7649784435132,-2.274007762541487,-2.941967402522323,2.270715309969539,-61.13457964034344,7.745485340485853,10,10.29998779296875,7.889984130859375,-5.420005798339844,-18.280006408691406,-8.110015869140625,3,0.02176626952432592,1.1688915171753396,291.1700134277344,3.694443267070741,298.5299987792969,-3.5555723005048603,302.9599914550781,0.02176626952432592
5693,2013-11-01,285.7900085449219,291.989990234375,284.0,290.80999755859375,499000.0,-0.006293454520798214,1.1653165279311244,1.1784069173514051,43.4048233354101,50.289909417307996,12.627346962789773,10.259062077961175,-2.5688161043482296,-24.827595087965506,6.302443460810328,7.989990234375,-0.6863764891093069,-10.688990783691395,-26.134711282479316,4.756729715096526,-18.411851033085327,-2.966130534297463,24.209991455078125,7.249932636377345,-50.795942935107064,7.722860249393955,11,10.55499267578125,9.699981689453125,-1.2925071716308594,-16.470008850097656,-8.290008544921875,4,0.038139870431373346,-2.194653621036079,287.6000061035156,1.1688915171753396,291.1700134277344,3.694443267070741,298.5299987792969,0.038139870431373346
5694,2013-11-04,281.70001220703125,290.989990234375,280.72000122070307,285.94000244140625,800600.0,-0.014311194288122664,-2.3128931591537363,0.8446214170643485,44.060423949324736,50.09784774417295,16.37118575487858,13.69249120225254,2.93393879052951,-20.27463648859373,5.721922976797371,10.269989013671932,-1.949962727091986,-13.916487121582009,-30.65373375986752,2.8207595167035038,-22.285110440724793,-5.547863802439224,27.779987792968768,4.497524561809175,-49.69671334957509,8.368623319142769,11,13.004989624023438,13.78997802734375,4.832489013671875,-12.380012512207031,-11.680023193359318,0,0.020589235149575114,1.1653165279311244,285.7900085449219,-2.194653621036079,287.6000061035156,1.1688915171753396,291.1700134277344,0.020589235149575114
5695,2013-11-05,302.32000732421875,305.6700134277344,289.30999755859375,297.510009765625,2034000.0,0.07319841754935075,1.8427457842825326,-1.1344359993090343,46.534014889290816,49.91544103214863,-5.128286043887044,-6.086534518896883,-16.203148823946663,-40.265709893948724,5.746376202361272,23.970001220703125,-1.7690424490712644,5.971507263183582,-10.58382674160282,22.526841267969985,-2.3061597392095905,14.249174265576755,6.0095927246093765,86.57312839882482,36.539735616185794,8.277667002393198,11,-7.6150054931640625,-6.9950103759765625,-10.750011444091797,-28.58501434326172,-28.32000732421875,1,-0.049814756528643755,-2.3128931591537363,281.70001220703125,1.1653165279311244,285.7900085449219,-2.194653621036079,287.6000061035156,-0.049814756528643755
5696,2013-11-06,288.2699890136719,304.8500061035156,287.94000244140625,304.0,1119200.0,-0.046473994344274905,-1.0634557699504903,-3.270274214219549,39.204228400636524,48.94093209978541,7.95200704451463,8.950870062413685,-0.6146417695077275,-25.594703961732193,5.328313661499069,16.910003662109375,-0.4951423331954743,-8.41401062011721,-23.947925870365225,7.119904630130804,-16.180968245241218,-0.6470529949932029,18.95522708203123,30.260457310883005,-13.898776515470118,7.766957625124004,11,6.4350128173828125,6.545013427734375,3.300006866455078,-14.534996032714844,-18.679992675781307,2,-0.017587598431552887,1.8427457842825326,302.32000732421875,-2.3128931591537363,281.70001220703125,1.1653165279311244,285.7900085449219,-0.017587598431552887
5697,2013-11-07,276.989990234375,290.6099853515625,271.0,290.2799987792969,1416200.0,-0.039129979564962225,1.8114711242077999,0.8448823434689906,36.40363425116187,47.23929551997732,16.686651597997184,19.9054446707554,11.978763300025662,-13.91347546414653,5.851057639582774,19.6099853515625,-1.026731049745706,-18.839509582519554,-36.684790295635935,-0.9942288694031731,-27.762149939077744,-9.916869225961364,29.175017266328098,17.277150027243113,-22.015229894702824,8.922640356558201,11,12.855010986328125,16.0050048828125,14.580005645751953,-3.2549972534179688,-8.53997802734375,3,0.020758872893329672,-1.0634557699504903,288.2699890136719,1.8427457842825326,302.32000732421875,-2.3128931591537363,281.70001220703125,0.020758872893329672
5698,2013-11-08,283.07000732421875,287.6199951171875,277.29998779296875,277.29998779296875,747200.0,0.02195031338388498,-2.577113480578827,-0.4341622137974268,43.78679145764435,45.55235625148049,8.494715916053849,13.972374285246474,7.293441260047871,-19.371128482800714,6.4020513517995035,10.6300048828125,-1.4951354801509638,-12.397993469238259,-30.992119436362657,6.19613249788614,-21.695056452800486,-3.100930485676031,21.779998779296875,34.81396783816447,-6.093309870281786,9.2970629835622,11,5.2649993896484375,7.80999755859375,8.499988555908203,-9.335014343261719,-21.19000244140625,4,-0.01264710847922268,1.8114711242077999,276.989990234375,-1.0634557699504903,288.2699890136719,1.8427457842825326,302.32000732421875,-0.01264710847922268
5699,2013-11-11,279.20001220703125,285.260009765625,274.0,283.8599853515625,747900.0,-0.013671512407017139,2.018760482716302,-0.8076182618261826,35.85413699348476,42.851382651390985,9.65527584193427,17.44265793530218,12.582859633894486,-14.70702135558247,6.7926194535598725,11.260009765625,-2.4945798960254137,-15.446488952636741,-35.41170183928131,4.518723934007824,-25.429095395959052,-5.4638825093144305,23.61899353027343,23.65159801314535,-13.52962543212912,9.982606443322283,11,9.134994506835938,11.29998779296875,13.084983825683594,-5.465019226074219,-7.480010986328182,0,-0.006088868670144132,-2.577113480578827,283.07000732421875,1.8114711242077999,276.989990234375,-1.0634557699504903,288.2699890136719,-0.006088868670144132
5700,2013-11-12,286.8900146484375,287.489990234375,276.0,276.92001342773443,783900.0,0.027542987482765513,1.0573033492979835,-2.1394975703676415,43.01797523643846,42.28199209452422,0.15701494305051256,9.98582996040841,5.888017908834513,-21.484028829978,7.279824674199756,11.489990234375,-3.7513194527801375,-7.579487609863293,-27.76365943687165,12.604684217145063,-17.6715735233675,2.512598303640914,14.019850744628911,46.942427720233646,9.28076195114759,10.09208591350418,11,1.4449920654296875,3.6099853515625,5.394981384277344,-13.155021667480469,-16.34002685546875,1,-0.05880311190139731,2.018760482716302,279.20001220703125,-2.577113480578827,283.07000732421875,1.8114711242077999,276.989990234375,-0.05880311190139731
5701,2013-11-13,277.20001220703125,282.989990234375,274.010009765625,282.0,1461700.0,-0.033776018497125526,1.648974190470189,-0.4814430496760022,36.032434311593015,40.92205142499829,8.55681709740412,18.211334644633098,16.189024963343286,-10.974573869067513,7.816686889802751,12.8800048828125,-6.2167709015088235,-15.746990966796886,-36.33469103101618,4.840709097422405,-26.04084099890656,-5.453140934687212,21.915261262451168,31.616608048803265,-2.4215087812750298,10.29385003210966,11,11.134994506835938,13.29998779296875,15.289981842041016,-3.4650192260742188,1.489990234375,2,-0.011544055072556292,1.0573033492979835,286.8900146484375,2.018760482716302,279.20001220703125,-2.577113480578827,283.07000732421875,-0.011544055072556292
5702,2013-11-14,288.8299865722656,297.0,273.760009765625,278.95999145507807,1518300.0,0.04195517263018145,-1.2930476388349397,-2.0562542120722878,43.72719353868915,40.95787033647374,-3.218830857786429,5.357250468602558,5.303931067179292,-21.737729826408554,7.710144365021248,23.239990234375,-8.36626778317327,-3.1655166625976676,-22.57657898215274,16.245545656957404,-12.871047822375203,6.540014497179868,8.598370489047852,64.84502211343509,33.04194246810064,9.705531159777527,11,-0.4949798583984375,1.670013427734375,2.6225051879882812,-15.094993591308594,-10.819976806640625,3,-0.06661354820774879,1.648974190470189,277.20001220703125,1.0573033492979835,286.8900146484375,2.018760482716302,279.20001220703125,-0.06661354820774879
5703,2013-11-15,280.0,290.489990234375,276.29000854492193,290.489990234375,992200.0,-0.030571571453008928,1.7073393534572936,-1.0628161523715232,40.01739237044423,40.50864460548702,5.256218560257764,12.998100567428821,14.826045526430676,-12.220309257222652,7.599739648261942,14.199981689453068,-9.066544058664078,-10.817503356933571,-30.132892702278866,8.497885988411724,-20.47519802960619,-1.1598086842609518,17.0,26.850227437467826,-1.722430691490512,9.657694672672635,11,8.335006713867188,10.5,13.152488708496094,-6.265007019042969,-4.30999755859375,4,-0.04124995640345985,-1.2930476388349397,288.8299865722656,1.648974190470189,277.20001220703125,1.0573033492979835,286.8900146484375,-0.04124995640345985
5704,2013-11-18,274.3699951171875,282.8800048828125,272.92001342773443,280.0,537100.0,-0.020107160295758875,-1.3352939071947514,0.5367025857053087,39.604127595012244,39.73865712834496,10.881412347491903,17.93132269586806,20.79947194319834,-6.021718121807396,8.18321615791145,9.959991455078068,-9.721203806343226,-15.421507263183571,-35.96687109119142,5.12385656482428,-25.694189177187525,-5.148825349179617,22.6300048828125,6.021522001690412,-19.798824575430054,10.272681914003938,11,13.555007934570312,16.1300048828125,18.699996948242188,-0.6350021362304688,4.27001953125,0,-0.04552243487499552,1.7073393534572936,280.0,-1.2930476388349397,288.8299865722656,1.648974190470189,277.20001220703125,-0.04552243487499552
5705,2013-11-19,273.79000854492193,276.0,268.010009765625,273.04000854492193,1054100.0,-0.0021138848364882223,2.090915530370176,-0.1332148045358947,42.05812118565078,40.05575632667987,7.810144847432298,16.963125492325787,21.728378364474224,-4.716023780524381,8.942466817096035,7.989990234375,-9.867144286885662,-14.466494750976494,-34.97533595822563,6.042346456272639,-24.72091535460106,-4.212074147351927,21.649991455078066,19.937912129557304,-7.439625464849783,10.254420603624562,11,8.714996337890568,15.214996337890568,20.552490234374943,-0.05501556396490059,3.25,1,-0.0075605656145747435,-1.3352939071947514,274.3699951171875,1.7073393534572936,280.0,-1.2930476388349397,288.8299865722656,-0.0075605656145747435
5706,2013-11-20,274.67999267578125,282.9800109863281,273.260009765625,274.92001342773443,552700.0,0.003250608506823127,-5.311716621253406,-0.32002766927090914,43.94790223735616,40.8940083251459,5.352572234943864,14.857246783849405,21.198080059454583,-4.951744514028974,9.50551784007864,9.720001220703125,-9.775303040270558,-12.321009826660145,-32.931093964726074,8.289074311405784,-22.626051895693138,-2.015967757627152,18.565608105468755,23.00788256991991,-7.233802401848433,10.305042069032968,11,7.82501220703125,14.32501220703125,19.1875,-0.9449996948242188,3.399993896484318,2,-0.015035696057001724,2.090915530370176,273.79000854492193,-1.3352939071947514,274.3699951171875,1.7073393534572936,280.0,-0.015035696057001724
5707,2013-11-21,276.41000366210943,281.9800109863281,275.07998657226557,276.0,538300.0,0.006298278114380995,-5.133271846898519,-1.708200890018904,45.602846782034185,41.095792250078105,3.946673089710771,11.51139792847232,19.96004696390088,-6.026437699811652,9.777942822658991,7.300018310546875,-11.509590402640129,-9.190498352050724,-28.587748462708305,10.206751758606856,-18.889123407379486,0.5081267032780374,14.816749837890598,37.36655335693676,4.042384337302948,9.698625055328788,11,6.095001220703068,12.595001220703068,16.399993896484318,-2.6750106811524006,-1.1700134277344318,3,0.008248611660538696,-5.311716621253406,274.67999267578125,2.090915530370176,273.79000854492193,-1.3352939071947514,274.3699951171875,0.008248611660538696
5708,2013-11-22,293.67999267578125,294.7799987792969,280.6300048828125,286.0,1108800.0,0.062479609221318455,1.8643698185008093,18.731522143652036,54.99832438483533,43.22292418245039,-13.0302901288959,-6.780400407777279,2.865123529577602,-22.56293235378962,10.418254910043709,18.369995117187443,-11.005077021674083,8.507490539550759,-9.684151002788496,26.699132081890014,-0.5883302316188974,17.603311310720414,-25.66998291015625,95.89089818843843,56.48641353079136,9.095820771169628,11,-11.17498779296875,-4.6949920654296875,-0.6474990844726562,-19.94499969482422,-19.089996337890682,4,-0.05335733894360217,-5.133271846898519,276.41000366210943,-5.311716621253406,274.67999267578125,2.090915530370176,273.79000854492193,-0.05335733894360217
5709,2013-11-25,294.1000061035156,297.1600036621094,289.0,296.9599914550781,614300.0,0.0014301737885089594,4.0061222197259045,-0.372394281127562,45.87514927245089,43.54038796422955,-12.420632149774292,-8.325044527493446,2.487141784888422,-22.24834446515348,10.96811541331569,8.160003662109375,-9.148135660055232,9.370503234863293,-7.37103500999882,26.112041479725406,0.9997341124322361,17.74127235729435,-25.554596557617174,89.50257907613903,53.74863939073241,8.37076912243105,11,-11.514999389648438,-5.75,-1.0675125122070312,-20.365013122558594,-22.350006103515625,0,-0.062597767018167,1.8643698185008093,293.67999267578125,-5.133271846898519,276.41000366210943,-5.311716621253406,274.67999267578125,-0.062597767018167
5710,2013-11-26,295.1199951171875,296.5400085449219,292.0,295.8500061035156,684700.0,0.003468170664753023,3.3032932702737883,0.2552499039651714,53.95451430303009,45.53173018550034,-13.578335403896062,-10.13313210325191,1.4490454014612624,-22.44912981158336,11.24415724046969,4.540008544921875,-8.54507305609377,10.560992431640614,-5.649809515198058,26.771794378479285,2.4555914582213063,18.66639340505992,-25.430001806640632,91.46439721383379,52.74293255016799,8.105400973419322,11,-12.534988403320312,-6.769989013671875,-2.0875015258789062,-21.38500213623047,-26.260009765625,1,-0.055841626258519184,4.0061222197259045,294.1000061035156,1.8643698185008093,293.67999267578125,-5.133271846898519,276.41000366210943,-0.055841626258519184
5711,2013-11-27,292.8800048828125,295.44000244140625,288.9599914550781,295.0400085449219,482200.0,-0.007590099862550992,3.378398441124617,2.9588645959617073,60.2423782718785,47.36675071141027,-9.923829942167231,-8.177742181226677,3.239939549025678,-19.504817855204237,11.273560427756756,6.480010986328125,-6.7908581872743525,8.235502624511696,-8.139320057391956,24.610325306415348,0.048091283559870135,16.422913965463522,-22.091211158203123,80.61596256071036,37.563370944877306,8.18741134095184,11,-10.294998168945312,-4.529998779296875,3.3899917602539062,-19.14501190185547,-18.80999755859375,2,-0.05408357031484101,3.3032932702737883,295.1199951171875,4.0061222197259045,294.1000061035156,1.8643698185008093,293.67999267578125,-0.05408357031484101
5712,2013-11-29,293.8599853515625,297.0,291.8599853515625,291.8599853515625,327800.0,0.003346013563275241,-4.1400146484375,-0.9259243560943218,57.4444538959546,49.30309088091143,-11.30400765854148,-9.132945397974936,1.8794020862668503,-19.78008200661418,11.179241098510376,5.1400146484375,-6.28806622108192,8.902484130859364,-7.942762854608986,25.747731116327714,0.4798606381251602,17.325107623593567,-22.016343229453128,80.03618539476236,34.45675850542466,8.42262349273419,11,-11.274978637695312,-5.509979248046875,2.4100112915039062,-20.12499237060547,-20.3599853515625,4,-0.05369903888213412,3.378398441124617,292.8800048828125,3.3032932702737883,295.1199951171875,4.0061222197259045,294.1000061035156,-0.05369903888213412
5713,2013-12-02,296.69000244140625,297.5899963378906,289.2799987792969,292.4100036621094,562700.0,0.009630494898643649,1.7335578655717792,2.1399993896484375,62.242760025565936,51.81849448430628,-12.871110986187205,-11.704593224972541,-1.1027120091437155,-22.060124970553147,10.702698715389758,8.30999755859375,-4.012912403875248,11.187501525878929,-6.457471914369194,28.83247496612705,2.3650148057548677,20.00998824600299,-23.833705857696884,89.57133966080598,39.5155089850561,8.822486720124076,12,-13.889999389648438,-8.339996337890625,-0.42000579833984375,-22.95500946044922,-29.07000732421875,0,-0.07229772500092058,-4.1400146484375,293.8599853515625,3.378398441124617,292.8800048828125,3.3032932702737883,295.1199951171875,-0.07229772500092058
5714,2013-12-03,287.5,296.25,286.20001220703125,294.3599853515625,747400.0,-0.030975099820632512,-1.1247419221637245,-1.602800772922059,50.41819959092264,52.74739208489204,-1.81345583758349,-2.168996605723862,7.987747298618785,-12.657488857464557,9.799681679594613,10.489990234375,-3.606023086312291,1.7074996948242074,-15.86483655402742,19.279835943675835,-7.078668429601578,10.493667819249993,-13.159681431039758,11.41342936068398,-37.423679626895584,8.786168124425801,12,-2.0749969482421875,0.850006103515625,10.2449951171875,-13.765007019042969,-13.1199951171875,1,-0.044904360563858936,1.7335578655717792,296.69000244140625,-4.1400146484375,293.8599853515625,3.378398441124617,292.8800048828125,-0.044904360563858936
5715,2013-12-04,287.260009765625,292.1300048828125,284.5199890136719,285.3299865722656,602700.0,-0.0008347486413043947,-3.2873107705003997,-0.28134508959553,57.92376364711483,54.300265574865215,0.6014394949544339,-3.283457455216876,8.144308763853473,-12.246255290401791,10.336205806983251,7.610015869140625,-1.9043279924625267,2.2205093383789176,-13.570181958988599,18.011200635746434,-5.6748363103048405,10.115854987062676,-11.524710530528921,20.964186813238133,-28.80981566601761,7.895345648683758,12,-0.925018310546875,-0.4199981689453125,11.462486267089844,-13.525016784667969,-18.58001708984375,2,-0.05399293057978938,-1.1247419221637245,287.5,1.7335578655717792,296.69000244140625,-4.1400146484375,293.8599853515625,-0.05399293057978938
5716,2013-12-05,283.20001220703125,289.6499938964844,282.95001220703125,287.80999755859375,497100.0,-0.014133528582367938,-1.6223095482668832,-2.3885647423430263,44.96514027674902,54.2294092965002,6.701871948310043,0.3976213441685559,12.164824292820754,-7.942199028469304,10.816328408694506,6.699981689453125,0.32833250297056793,-1.5859893798827898,-17.32100298512097,14.14902422535539,-9.453496182501851,6.281517422736272,-6.153431145767513,1.7076521242467007,-44.25314707799368,7.867506802619079,12,5.9099884033203125,3.6399993896484375,14.714981079101562,-9.465019226074219,17.1199951171875,3,-0.05063568586637479,-3.2873107705003997,287.260009765625,-1.1247419221637245,287.5,1.7335578655717792,296.69000244140625,-0.05063568586637479
5717,2013-12-06,282.739990234375,287.0199890136719,279.25,285.6499938964844,652900.0,-0.0016243713023570416,1.750441560125095,0.6312392426850258,52.881774822023516,53.99423712285444,9.112507036498698,1.381327480838081,12.150440749326492,-7.347051869461268,10.074388196859699,7.769989013671875,2.334917348334784,-2.3335113525390625,-17.673935054515027,13.006912349436902,-10.003723203527045,5.33670049844892,-4.460804256513654,19.02939439068831,-28.136396462558196,7.670211850987975,12,5.6800079345703125,4.1000213623046875,14.747505187988281,-9.004997253417969,4.75,4,-0.03066415508810527,-1.6223095482668832,283.20001220703125,-3.2873107705003997,287.260009765625,-1.1247419221637245,287.5,-0.03066415508810527
5718,2013-12-09,279.489990234375,287.5,277.51998901367193,284.5199890136719,779000.0,-0.011494659801416618,-1.2251972415107204,1.7285197420166745,55.66873135730322,55.082412910060256,11.329382609587924,4.584415176399773,14.874620342053504,-3.9468808244280353,9.354322304976609,9.980010986328068,4.073270145070467,-5.404510498046875,-20.925848141072322,10.116827144978572,-13.16517931955957,2.35615832346582,18.100006103515625,10.517886092758122,-40.12349949256924,7.760668821512723,12,8.06500244140625,7.3500213623046875,17.205001831054688,-5.589996337890625,10.990020751953125,0,-0.021431859614549742,1.750441560125095,282.739990234375,-1.6223095482668832,283.20001220703125,-3.2873107705003997,287.260009765625,-0.021431859614549742
5719,2013-12-10,277.5,282.3800048828125,274.14999389648443,276.989990234375,656600.0,-0.0071200769398082064,-1.6591301261130096,-0.10139361618220757,53.98324382947626,55.08560507966539,11.976488459135226,6.788567993213064,16.07206720135133,-1.9346038233011313,8.47457457784636,8.230010986328068,5.548513541132763,-7.30950012207029,-22.980046211554452,8.361045967413872,-15.144773166812342,0.5257729226717629,19.688596191406248,18.631835687213428,-34.410616244019806,7.8352730447420775,12,8.3699951171875,9.340011596679688,18.417495727539062,-2.2350082397460938,14.5,1,-0.035603621199324365,-1.2251972415107204,279.489990234375,1.750441560125095,282.739990234375,-1.6223095482668832,283.20001220703125,-0.035603621199324365
5720,2013-12-11,270.01998901367193,280.0,269.10000610351557,277.17001342773443,775000.0,-0.02695499454532635,-1.4249178502565845,-14.019387266634753,45.61700212463415,53.46056328552713,17.345724543632116,13.639206116143384,22.535061005732075,5.474447036991535,7.959220693182507,10.899993896484432,4.22607191410475,-13.946009826660088,-30.907947277520066,3.0159276241998896,-22.426978552090077,-5.465041101230099,26.24706308593744,4.476805141807123,-50.20168121046116,8.480968725429998,12,13.325012207031193,16.820022583007756,25.077507019042912,6.425003051757756,25.680023193359318,2,0.016147011504840103,-1.6591301261130096,277.5,-1.2251972415107204,279.489990234375,1.750441560125095,282.739990234375,0.016147011504840103
5721,2013-12-12,274.0,277.1099853515625,269.0,269.52999877929693,684700.0,0.014739690201700295,-1.9330875738795963,-0.6251728612159106,47.825299131177054,52.39176831166296,11.628840784100987,9.915541133073361,17.65873619267279,1.599981980852931,7.266563401473106,8.1099853515625,4.1146321042023715,-9.805998229980446,-27.09390293861202,7.481906478651126,-18.449950584296232,-1.1620458756646599,20.637029339843764,27.027027027027028,-28.608588998470072,8.6439523543158,12,9.294998168945312,12.430007934570312,21.014999389648438,3.4249954223632812,21.3800048828125,3,-0.019416085124885907,-1.4249178502565845,270.01998901367193,-1.6591301261130096,277.5,-1.2251972415107204,279.489990234375,-0.019416085124885907
5722,2013-12-13,269.58999633789057,275.6099853515625,265.25,275.6099853515625,922900.0,-0.01609490387631185,2.4418618798254106,-1.346753326551681,21.69214339454288,47.88614424154929,13.67184108598559,13.502507905013658,21.428304550614598,6.097505729573754,8.07362314912843,10.3599853515625,2.772124709343359,-13.254002380371162,-31.48056323904808,4.972558478305757,-22.367282809709593,-4.140721951032731,22.996070654765674,19.505601518609296,-29.75584461107875,9.113280429338452,12,11.160003662109432,11.830001831054744,25.1700057983399,7.834999084472713,22.000000000000057,4,0.11398794986373573,-1.9330875738795963,274.0,-1.4249178502565845,270.01998901367193,-1.6591301261130096,277.5,0.11398794986373573
5723,2013-12-16,268.45001220703125,277.1400146484375,268.27999877929693,269.29000854492193,704100.0,-0.004228584689138559,-14.016680890683327,0.13953453004365543,20.360526451277934,44.54640278158877,11.605116887689064,14.474968658264515,21.73924556971508,7.3208663284697195,8.848416091059228,8.860015869140568,0.8477370152614299,-13.816487121582043,-33.12241275441153,5.489438511247442,-23.469449937996785,-4.1635243051673,21.402448086359357,18.680743110832402,-24.437485303114777,9.65296281641475,12,10.239990234375,12.969985961914062,22.969985961914062,8.974983215332031,11.15997314453125,0,0.07092559940976995,2.4418618798254106,269.58999633789057,-1.9330875738795963,274.0,-1.4249178502565845,270.01998901367193,0.07092559940976995
5724,2013-12-17,261.8800048828125,270.39999389648443,261.70001220703125,269.52999877929693,861300.0,-0.024473857423973233,-1.1722857001345053,9.107175295185646,15.956590283134489,39.88338351892428,15.822666109635634,21.145416522478513,27.69786839185946,13.914857559816369,9.576538279732507,8.699981689453182,-1.1838711830862394,-19.761994934082054,-40.86758668898261,1.3435968208185045,-30.314790811532305,-9.209199056631803,25.512209381239018,0.9835671904131381,-34.53128018475565,10.552795877450269,12,13.794998168945312,17.764999389648438,27.727500915527344,15.544990539550781,8.8599853515625,1,0.1092103466101344,-14.016680890683327,268.45001220703125,2.4418618798254106,269.58999633789057,-1.9330875738795963,274.0,0.1092103466101344
5725,2013-12-18,271.72000122070307,272.02999877929693,257.69000244140625,261.66000366210943,1065900.0,0.03757444690095313,1.685394414250672,-1.3150334097935328,31.247785691142823,38.35923300941248,3.9632844600715202,11.744537552116014,17.71154574547728,4.156467057222642,10.045166387645715,14.339996337890682,-3.830981333970783,-9.818498229980548,-31.105739570538844,11.468743110577748,-20.462118900259668,0.8251224402985713,12.589148796506038,72.13362454458986,40.57541384648495,10.643620670279136,12,0.8750000000000568,5.919998168945369,17.697502136230526,7.134994506835994,6.950012207031364,2,0.07463564952226176,-1.1722857001345053,261.8800048828125,-14.016680890683327,268.45001220703125,2.4418618798254106,269.58999633789057,0.07463564952226176
5726,2013-12-19,270.54998779296875,270.95001220703125,264.35000610351557,270.17001342773443,748400.0,-0.004305952533777524,10.18623115317981,0.03777082081990462,29.411783732381295,35.75145622167445,3.5203931759796774,13.26961714812893,18.915916194682268,5.330738053526943,11.218828056871747,7.3699951171875,-4.960157843912384,-10.782011413574196,-32.42651714518303,10.862494318034635,-21.604264279378583,0.040241452230191044,10.032481563627982,66.1181351182575,39.01111507135769,10.822252865804412,12,2.045013427734375,7.0900115966796875,18.867515563964844,8.305007934570312,10.990020751953125,3,0.0929588820876528,1.685394414250672,271.72000122070307,-1.1722857001345053,261.8800048828125,-14.016680890683327,268.45001220703125,0.0929588820876528
5727,2013-12-20,278.69000244140625,279.239990234375,268.29000854492193,271.08999633789057,1379700.0,0.03008691560047838,1.5172424679301542,20.00136535218369,35.46512659463099,33.5066112480442,-5.872034791501619,5.596086613512284,10.501936198488806,-2.7000003543137154,12.0414079353174,10.949981689453068,-6.594036430663607,-2.7559967041015625,-24.31519877791493,18.803205369711804,-13.535597741008246,8.023604332805121,-21.0,97.44785102315372,75.01004491295589,10.779601036906683,12,-8.654998779296875,-1.0500030517578125,10.727500915527344,4.219993591308594,14.279998779296875,4,0.05988733824391601,10.18623115317981,270.54998779296875,1.685394414250672,271.72000122070307,-1.1722857001345053,261.8800048828125,0.05988733824391601
5728,2013-12-23,278.010009765625,283.3699951171875,275.5599975585937,279.8800048828125,654200.0,-0.0024399607801655065,-1.307230436350501,-0.24605179150085948,41.1159107271418,32.076907570007045,-6.061484704989709,5.314403316987523,11.016272682624901,-2.0449859776007315,12.117095643877335,7.809997558593807,-7.073385569587799,-2.6524902343750227,-23.465715679964262,18.160735211214217,-13.05910295716967,7.754122488419625,-19.889007568359375,79.1277769459121,53.011262851558,10.40661272279462,12,-7.480010986328125,-0.3700103759765625,11.407493591308594,9.404983520507812,10.579986572265625,0,0.04884711375577511,1.5172424679301542,278.69000244140625,10.18623115317981,270.54998779296875,1.685394414250672,271.72000122070307,0.04884711375577511
5729,2013-12-24,275.69000244140625,279.89999389648443,273.0,278.10000610351557,230400.0,-0.008345049612330957,1.296178942290579,1.2887753769828014,39.57470117659478,31.40554079800267,-4.498266838229142,6.518677853936481,12.968420985179364,0.33050481351972394,12.101569761378144,6.899993896484432,-8.178307035242085,-4.05199737548827,-23.972190403662353,15.868195652685813,-14.01209388957534,5.9080991385988,-16.559040527343768,70.0934779353569,41.53550856853964,9.960096514087056,12,-5.160003662109375,1.9499969482421875,13.727500915527344,15.124984741210938,8.1199951171875,1,0.01421880690428523,-1.307230436350501,278.010009765625,1.5172424679301542,278.69000244140625,10.18623115317981,270.54998779296875,0.01421880690428523
5730,2013-12-26,278.6400146484375,280.97000122070307,275.89999389648443,276.10000610351557,371300.0,0.010700468573060506,-2.4489459097562296,-1.053943852806775,45.80728941605879,31.181317496322862,-6.813446581998562,2.393435757512634,9.84488228316917,-2.523952072390898,12.036608624195521,5.279998779296818,-9.20408998262667,-0.277986145019554,-18.836678662894087,18.28070637285498,-9.55733240395682,9.001360113917713,-18.539491406250022,75.13152891229328,41.39357043261813,9.279346258937272,12,-8.110015869140625,-1.0000152587890625,10.572486877441406,12.174972534179688,8.589996337890625,3,-0.028352081534412932,1.296178942290579,275.69000244140625,-1.307230436350501,278.010009765625,1.5172424679301542,278.69000244140625,-0.028352081534412932
5731,2013-12-27,277.04000854492193,279.6099853515625,275.27999877929693,278.8699951171875,343800.0,-0.005742197887601663,1.6163321378190896,-0.720464730689248,44.86673581486314,33.75627220969179,-5.293538291855555,2.894295666819687,10.69405489989208,-0.5734263821958052,12.308581739846124,4.329986572265568,-10.099725944763065,-1.085992431640591,-18.449372501364337,16.277387638083155,-9.767682466502436,7.595697603221254,-16.008706427734467,58.02392434548056,21.49905998948511,8.681690034861873,12,-6.510009765625057,0.5999908447265057,8.714996337890568,16.829986572265568,4.859985351562443,4,0.00588364435654487,-2.4489459097562296,278.6400146484375,1.296178942290579,275.69000244140625,-1.307230436350501,278.010009765625,0.00588364435654487
5732,2013-12-30,278.07998657226557,279.82998657226557,273.0,275.67001342773443,427100.0,0.003753891117769692,1.3113426762643676,-1.3169348786792083,48.67754368831436,36.90260745825138,-5.590458955563918,0.6445512095526169,8.893077773345738,-1.2330005101950405,12.544406043899524,6.829986572265568,-9.904203679273337,0.7429855346679233,-14.965252534011142,16.45122360334699,-7.11113349967161,8.597104569007456,-16.155136735078088,48.98735741780501,8.793866923376505,7.854119034339527,12,-7.549987792968693,-0.43998718261713066,7.675018310546932,15.840011596679744,8.950012207031307,0,0.01244254221710106,1.6163321378190896,277.04000854492193,-2.4489459097562296,278.6400146484375,1.296178942290579,275.69000244140625,0.01244254221710106
5733,2013-12-31,275.239990234375,278.32000732421875,273.85000610351557,277.10000610351557,569800.0,-0.01021287570133178,1.0790614820124746,-0.7717994175003294,47.91358166602429,40.45338427857247,-1.8841542423321584,1.8921847965479515,11.062006520759837,1.9865627565257,13.071629648139638,4.470001220703182,-10.204102296881615,-1.0245101928711051,-13.830020274122148,11.780999888379938,-7.427265233496598,5.378244847754388,-12.457334585987496,28.105268397655287,-14.203608174393672,6.402755040625509,12,-4.709991455078125,2.4000091552734375,10.5150146484375,18.680007934570312,24.550018310546875,1,0.0644165514292836,1.3113426762643676,278.07998657226557,1.6163321378190896,277.04000854492193,-2.4489459097562296,278.6400146484375,0.0644165514292836
5734,2014-01-02,274.58999633789057,277.60000610351557,269.739990234375,275.76998901367193,553000.0,-0.002361553260959437,2.247922420207117,0.6343992518335807,54.827810769161246,43.07338706501897,0.8474730394314633,1.6078376757337196,11.299046105887044,3.0557960417218624,14.109140072076531,7.860015869140568,-8.815288832452666,-1.0290039062500682,-12.70123161643994,10.643223803939804,-6.8651177613450045,4.807109948844868,-10.983847110751071,43.18790168077474,-3.745104935831513,5.836113855094933,1,-0.7299957275390057,3.0500030517578693,11.155006408691463,19.330001831054744,29.410003662109432,3,0.05098510574570492,1.0790614820124746,275.239990234375,1.3113426762643676,278.07998657226557,1.6163321378190896,277.04000854492193,0.05098510574570492
5735,2014-01-03,271.75,276.82998657226557,271.20999145507807,274.51998901367193,392000.0,-0.010342679543197453,-1.9194733546294627,2.347462887290982,47.56440800922859,45.090345318001994,4.126072848067963,3.400637559984034,13.375089648024073,6.367440286657143,15.379837805163346,5.6199951171875,-7.225383834495062,-3.0934997558593977,-13.50171830737338,7.314718795654585,-8.297609031616389,2.1106095198975936,-7.353296937258563,19.9208175931332,-28.310301052586816,5.204109275756992,1,4.0800018310546875,5.8899993896484375,13.717506408691406,22.169998168945312,54.769989013671875,4,0.04437901585499082,2.247922420207117,274.58999633789057,1.0790614820124746,275.239990234375,1.3113426762643676,278.07998657226557,0.04437901585499082
5736,2014-01-06,268.8599853515625,273.8099975585937,266.5,270.91000366210943,759200.0,-0.010634828513109484,-1.1595301096741162,0.7400817477717726,49.182884747159235,46.614540668282906,7.544539059390445,5.440170031196885,15.603335865146391,9.742154351092495,16.88587557378044,7.309997558593693,-4.607331426188239,-5.266513061523426,-15.216510570070568,4.683484447023716,-10.241511815796969,-0.2915143072498836,-3.7043506066432315,17.704334049913424,-32.74923970226175,4.974998754273569,1,6.07501220703125,8.780014038085938,16.607521057128906,25.060012817382812,51.52001953125,0,0.06832562164557476,-1.9194733546294627,271.75,2.247922420207117,274.58999633789057,1.0790614820124746,275.239990234375,0.06832562164557476
5737,2014-01-07,274.07000732421875,275.8099975585937,266.0599975585937,269.1300048828125,777000.0,0.01937819778515415,1.3159191898690445,-2.4097357647933833,55.76527411318169,48.24224771117623,1.7994877420076136,-0.4771527893520897,9.629180408107572,5.101866008290358,17.968929155172837,9.75,-3.2207626801908873,0.37700805664064774,-8.711031037048883,9.465047150330179,-4.167011490204118,4.921027603485413,-8.185798164408766,65.3344484935382,10.413134549216885,4.544019546844779,1,-0.5550079345703693,3.5699920654296875,11.397499084472656,19.849990844726562,52.910003662109375,1,0.028569293841054666,-1.1595301096741162,268.8599853515625,-1.9194733546294627,271.75,2.247922420207117,274.58999633789057,0.028569293841054666
5738,2014-01-08,273.5,277.82998657226557,272.010009765625,273.29000854492193,943800.0,-0.002079787313408743,-3.2021659854351943,0.042508370708070085,63.593801097603404,50.9110365912883,1.8578446984778907,-0.39938632526434503,9.482955351608325,6.363031655170687,18.816524475658664,5.819976806640568,-1.5396853439116285,0.10650024414064774,-8.56228592108954,8.775286409370835,-4.2278928384744745,4.44089332675577,-7.440002441406307,63.21163454582746,1.4069350667849605,4.334393082615098,1,0.014999389648380657,4.1399993896484375,11.967506408691406,20.419998168945312,50.489990234375,2,0.04946983100291358,1.3159191898690445,274.07000732421875,-1.1595301096741162,268.8599853515625,-1.9194733546294627,271.75,0.04946983100291358
5739,2014-01-09,267.6199951171875,275.6400146484375,266.41000366210943,275.6400146484375,888900.0,-0.021499103776279727,1.3017427701674136,-38.19212323791181,44.713770268621985,50.78953446379532,7.233405203943789,4.956609726910642,14.540423180551784,12.952366582439652,19.577462813024944,9.230010986328068,-0.896833107386783,-5.279504394531273,-14.087892636264371,3.5288838472018256,-9.68369851539785,-0.8753102736646952,15.75,13.254027312869477,-45.29252622668652,4.404194120866559,1,5.324996948242131,9.350006103515625,17.95500946044922,26.300003051757812,65.16000366210938,3,0.12020780963562716,-3.2021659854351943,273.5,1.3159191898690445,274.07000732421875,-1.1595301096741162,268.8599853515625,0.12020780963562716
5740,2014-01-10,274.3800048828125,274.51998901367193,262.97000122070307,268.08999633789057,923400.0,0.02525973353622124,2.5159904312887305,-0.7842884322678914,54.31599306150692,51.83945193564463,-0.2172851472383286,-1.5389114493403895,7.162283087288415,7.001367881467843,20.01649947186141,11.549987792968864,-0.5785090036342808,1.2625045776367188,-7.461224945400147,9.986234100673585,-3.0993601838817426,5.62436933915518,8.650790405273426,76.7834112360662,18.401702228666153,4.361864761518442,1,-2.980010986328182,0.529998779296875,12.507499694824219,19.539993286132812,49.97998046875,4,0.10795245495326156,1.3017427701674136,267.6199951171875,-3.2021659854351943,273.5,1.3159191898690445,274.07000732421875,0.10795245495326156
5741,2014-01-13,268.67999267578125,281.26998901367193,266.42999267578125,275.6099853515625,942700.0,-0.02077415301988106,-1.5966764387058288,-1.1017461464938696,38.063442710289294,50.66010738253073,4.662456018973785,3.9443315869980893,12.402456445565463,13.395244563886877,20.09649115547279,14.839996337890682,-0.10089430709814451,-4.171507263183571,-13.103872590414824,4.760858064047682,-8.637689926799226,0.29467540043208373,13.548370849609341,31.20215991221616,-21.319318302141312,4.466182663615634,1,3.44000244140625,4.9900054931640625,17.907508850097656,25.240005493164062,58.94000244140625,0,0.21527466843311527,2.5159904312887305,274.3800048828125,1.3017427701674136,267.6199951171875,-3.2021659854351943,273.5,0.21527466843311527
5742,2014-01-14,300.32000732421875,304.4200134277344,265.29998779296875,269.6099853515625,2257600.0,0.11776096289617599,1.010793691627634,-4.431465285667732,65.30386499764288,52.59236108604391,-26.251694088043223,-26.641341376795708,-19.22412858353539,-17.34502664331194,19.77105336088521,39.120025634765625,0.511471875229006,25.9320068359375,10.88363726113846,40.98037641073654,18.40782204853798,33.45619162333702,-37.35000610351568,90.10855272361023,39.26088301384401,7.524184787399532,1,-16.625,-19.264999389648438,-12.345001220703125,-6.4000091552734375,34.660003662109375,1,0.06679540846220555,-1.5966764387058288,268.67999267578125,2.5159904312887305,274.3800048828125,1.3017427701674136,267.6199951171875,0.06679540846220555
5743,2014-01-15,287.489990234375,295.8800048828125,286.0199890136719,291.9700012207031,1341200.0,-0.04272115335956539,-1.6576814085769869,-0.1458810739476859,57.07432596106489,52.84197388514431,-12.852895389447667,-12.977102288082392,-6.4711403457446295,-3.7602542386427444,19.645442224022545,14.300018310546875,1.0524266077022162,12.149990844726574,-3.7041480463818175,28.004129735834965,4.222921399172378,20.07706029028077,-23.690988769531316,59.155565241335495,10.29860499117305,7.927069445554207,1,-3.79498291015625,-6.4349822998046875,0.1400146484375,6.4300079345703125,60.1300048828125,2,0.1373613763726489,1.010793691627634,300.32000732421875,-1.5966764387058288,268.67999267578125,2.5159904312887305,274.3800048828125,0.1373613763726489
5744,2014-01-16,290.4800109863281,292.75,286.1199951171875,287.7200012207031,892100.0,0.010400434288218241,-1.2248256510563345,-0.6160720976015149,57.094908317530226,53.9009183638445,-14.920980028789415,-14.455777680568076,-9.373180836205279,-5.994421149021775,18.920394026658798,6.6300048828125,1.355416832471633,13.710011291503918,-2.191532171917345,29.61155475492518,5.759239559793286,21.66078302321455,-25.86858928222665,66.3691234352844,19.97501733739942,7.9507717317106446,1,-6.785003662109375,-9.425003051757812,-3.2825088500976562,3.4399871826171875,49.379974365234375,3,0.11536070635037277,-1.6576814085769869,287.489990234375,1.010793691627634,300.32000732421875,-1.5966764387058288,268.67999267578125,0.11536070635037277
5745,2014-01-17,292.0,299.0,289.2200012207031,290.9200134277344,1001100.0,0.005232680240236709,-3.3660601767017937,0.3912980981866431,58.973115195330976,54.9887217469747,-14.825487192457786,-15.155573572237756,-11.45045899649324,-6.840401532634758,18.01912005930725,9.779998779296875,2.0096607293802435,14.216000366210949,-2.8718048185166367,31.303805550938534,5.672097773847156,22.75990295857474,-26.592406461425867,68.25152022217281,22.36483131921532,8.543902592363802,1,-8.30499267578125,-10.944992065429688,-5.644996643066406,1.9199981689453125,44.480010986328125,4,0.13965753006608517,-1.2248256510563345,290.4800109863281,-1.6576814085769869,287.489990234375,1.010793691627634,300.32000732421875,0.13965753006608517
5746,2014-01-21,295.70001220703125,296.5799865722656,291.0,293.82000732421875,981700.0,0.012671274681613776,2.0659657595117125,1.740766904970471,60.241805906041364,55.486114168403546,-16.000478996564425,-17.786736647443263,-15.223312598256825,-9.744798960326364,17.069140126844385,5.579986572265625,2.4532544717839073,16.65851135253905,-1.8318477368450203,35.14887044192312,7.413331807846987,25.903690897231115,-29.51217027067389,77.70962293809507,30.88437322613219,9.24517954469204,1,-12.0050048828125,-14.645004272460938,-10.607505798339844,-1.7800140380859375,42.839996337890625,1,0.09692246182413156,-3.3660601767017937,292.0,-1.2248256510563345,290.4800109863281,-1.6576814085769869,287.489990234375,0.09692246182413156
5747,2014-01-22,295.3800048828125,298.7300109863281,292.0,296.6600036621094,590800.0,-0.0010822026074003288,1.4833927354830718,-0.6808486461918057,62.05987138047433,55.31567753316698,-13.789915293788624,-17.02513309763856,-14.617723302957586,-8.685232471568952,17.320698849949956,6.730010986328125,3.630119014946615,15.504003906249977,-4.373986594394182,35.38199440689414,5.5650086559278975,25.442999156572057,-28.427519516627626,72.11100113088926,21.971089017366026,9.938995250322074,1,-11.68499755859375,-14.324996948242188,-10.517501831054688,-1.625,37.1199951171875,2,0.10914750389812511,2.0659657595117125,295.70001220703125,-3.3660601767017937,292.0,-1.2248256510563345,290.4800109863281,0.10914750389812511
5748,2014-01-23,291.5899963378906,293.8699951171875,285.6099853515625,293.0,754700.0,-0.012830958366411793,4.244460806634438,1.1015664115585437,59.810695506624846,56.99311367072285,-8.005889548228083,-12.823025008254945,-10.776292047004176,-4.178338484336905,17.818255791600958,9.77001953125,4.985627687663509,11.034996032714844,-9.49177143394138,31.561763499371068,0.7716122993867316,21.298379766042956,-23.888160410474768,44.66022736596439,-6.096380801095435,10.26338373332811,1,-7.894989013671875,-10.534988403320312,-10.504997253417969,0.2750091552734375,47.920013427734375,3,0.1488048808031046,1.4833927354830718,295.3800048828125,2.0659657595117125,295.70001220703125,-3.3660601767017937,292.0,0.1488048808031046
5749,2014-01-24,279.6099853515625,288.5299987792969,279.010009765625,288.0799865722656,745300.0,-0.041085123415708136,1.0320091715330726,6.007077462502435,54.10313892772526,56.969463211413775,6.541689817768429,-0.5631542998879695,1.2417536981585613,8.476451074546674,17.818654286132734,12.579986572265625,5.382561628372514,-1.1410140991210938,-21.54669134444009,19.264663146197904,-11.343852721780593,9.061824523538405,-11.173785874140265,3.0013800852477437,-49.52190253199181,10.202838622659485,1,5.2500152587890625,1.4450225830078125,0.44501495361328125,10.510009765625,66.0,4,0.24323169174417658,4.244460806634438,291.5899963378906,1.4833927354830718,295.3800048828125,2.0659657595117125,295.70001220703125,0.24323169174417658
5750,2014-01-27,270.739990234375,281.7200012207031,267.5599975585937,279.70001220703125,1121400.0,-0.03172274089580518,1.1784621018629895,1.0578536813850006,50.92374334078278,58.39838550369083,16.585155523085177,8.099932560359264,9.799587958331188,17.707609934728282,18.124587549813338,14.160003662109432,5.2866290808901795,-9.616007995605457,-30.49412009339403,11.262104102183116,-20.055064044499773,0.8230480532888578,33.680023193359375,10.202089527981451,-44.795371395367916,10.4390560488943,1,14.120010375976562,10.315017700195312,6.920013427734375,15.490020751953125,74.75,0,0.2553002792729344,1.0320091715330726,279.6099853515625,4.244460806634438,291.5899963378906,1.4833927354830718,295.3800048828125,0.2553002792729344
5751,2014-01-28,278.67001342773443,280.0,273.0,273.02999877929693,830200.0,0.02929018053998811,-1.4561350908564759,-0.6294643769456612,52.201378371628756,56.94255365635593,11.422432938902489,0.31440627995539216,1.955500923811826,10.043867459581463,18.380935113145963,9.260009765625,6.894697445912243,-1.7674850463866392,-22.603778504087416,19.068808411314137,-12.185631775237027,8.650661682463749,25.01279968261713,35.64328226838451,-17.301132022063797,10.418146728850392,1,4.609985351562443,5.024993896484318,-3.5525131225586506,5.174987792968693,59.77999877929682,1,0.20744965289774586,1.1784621018629895,270.739990234375,1.0320091715330726,279.6099853515625,4.244460806634438,291.5899963378906,0.20744965289774586
5752,2014-01-29,281.5400085449219,286.7200012207031,276.04998779296875,277.6300048828125,1059500.0,0.010298901851281128,-2.0183751958596456,0.693261260091336,53.764749693552766,56.5748229599657,6.267433493628175,-2.406462427749375,-1.168362819060917,7.452679032363903,18.158816132692053,10.670013427734375,7.70953144903558,0.9295089721679801,-19.881808406905634,21.740826351241594,-9.476149717368855,11.335167661704816,21.420348254394526,53.13573653967064,1.4285038608809728,10.405658689536816,1,1.739990234375,2.154998779296875,-6.422508239746094,2.30499267578125,46.569976806640625,2,0.20245790392133634,-1.4561350908564759,278.67001342773443,1.1784621018629895,270.739990234375,1.0320091715330726,279.6099853515625,0.20245790392133634
5753,2014-01-30,292.9700012207031,294.989990234375,284.6199951171875,287.6300048828125,980000.0,0.040598111560963046,1.2110924216642862,1.3657266845140998,61.28370942120982,57.04024530481899,-4.809212032934568,-13.112338074353033,-12.439980417697484,-3.612126636977564,18.13042480154517,13.449981689453125,10.258416528720204,11.473001098632835,-9.878563214588837,32.82456541185451,0.7972189420219706,22.1487832552437,9.282348393798827,92.63583830463294,34.574745071946374,10.675782156610838,1,-9.69000244140625,-9.274993896484375,-19.13249969482422,-9.125,36.230010986328125,3,0.13492848624292342,-2.0183751958596456,281.5400085449219,-1.4561350908564759,278.67001342773443,1.1784621018629895,270.739990234375,0.13492848624292342
5754,2014-01-31,288.5899963378906,294.0,286.1099853515625,286.79998779296875,769200.0,-0.014950352816201495,-3.9779061371841156,0.3352078225635926,56.46201821060855,56.76123452873871,-0.8107599349380621,-8.042029806441292,-7.767731492948997,0.9639267173226926,17.65706293781698,7.8900146484375,8.37735318121537,6.39299621582029,-14.923061790914346,27.709054222554926,-4.265032787547,17.05102521918758,12.96850623549318,76.66789790237493,20.108594220875233,10.658029003367313,1,-5.4449920654296875,-4.894989013671875,-14.504997253417969,-4.7449951171875,40.17999267578125,4,0.17644413899959144,1.2110924216642862,292.9700012207031,-2.0183751958596456,281.5400085449219,-1.4561350908564759,278.67001342773443,0.17644413899959144
5755,2014-02-03,283.80999755859375,292.94000244140625,278.57998657226557,288.9100036621094,1029100.0,-0.01656328646160099,1.182372625090738,-2.8491518199641974,56.93845379598275,56.39419540539887,3.000888828721827,-2.437154952094943,-2.726309674735546,5.916723146187621,16.949283090012337,14.360015869140682,7.901565158450865,1.0099975585937386,-19.736430591152555,21.756425708340032,-9.363216516279408,11.383211633466885,17.06853491449425,49.15871923260539,-10.1698832359926,10.373214074873147,2,-0.6649932861328125,-0.114990234375,-9.724998474121094,0.035003662109375,55.94000244140625,0,0.21775127135967054,-3.9779061371841156,288.5899963378906,1.2110924216642862,292.9700012207031,-2.0183751958596456,281.5400085449219,0.21775127135967054
5756,2014-02-04,287.2300109863281,288.5,281.45001220703125,285.3399963378906,855800.0,0.012050362767887624,2.182843994984913,-0.37059066402580226,41.90076605418837,54.154294813589324,-1.952244148029024,-4.648709986941583,-5.868460470159903,2.6877958903345416,15.7145811612346,7.04998779296875,7.244890398154439,3.511509704589855,-16.239018237555797,23.262037646735507,-6.3637542664829425,13.386773675662653,12.982150788469994,59.02862593574875,3.4450372079872267,9.875263971072824,2,-5.95501708984375,-3.535003662109375,-13.145011901855469,-3.385009765625,40.839996337890625,1,0.20283388580457218,1.182372625090738,283.80999755859375,-3.9779061371841156,288.5899963378906,1.2110924216642862,292.9700012207031,0.20283388580457218
5757,2014-02-05,281.8999938964844,288.42999267578125,274.01998901367193,286.2900085449219,1043200.0,-0.018556616251696134,2.3241135101267743,-2.3227410708519023,46.18743040306383,52.64059869097143,1.4131547451751771,1.3681318530061048,-0.37255904439416554,8.231738540607921,14.991225705212372,14.410003662109318,6.0823546258531,-2.2100067138671875,-21.4593076195315,17.039294191797126,-11.834657166699344,7.414643738964969,17.659124593989645,37.57751275203907,-16.829097217606602,9.624650452832167,2,-0.625,1.795013427734375,-7.814994812011719,1.94500732421875,47.600006103515625,2,0.20060312002458724,2.182843994984913,287.2300109863281,1.182372625090738,283.80999755859375,-3.9779061371841156,288.5899963378906,0.20060312002458724
5758,2014-02-06,287.0299987792969,288.2699890136719,281.8900146484375,281.8900146484375,660900.0,0.018197960247903655,-1.4824879621438367,-1.1708353029502545,47.71371182374003,51.93066234608418,-4.952519516169389,-2.8419769365866046,-5.830396853889965,3.0862796142758953,14.562382095500212,6.379974365234375,4.489765137384381,2.243498229980446,-16.376498171463254,20.863494631424146,-7.066499970741404,11.553496430702296,11.889137292539544,65.1151281875042,11.716830075380045,9.309998200721843,2,-5.7550048828125,-3.334991455078125,-12.944999694824219,-3.18499755859375,41.05999755859375,3,0.14312088195301453,2.3241135101267743,281.8999938964844,2.182843994984913,287.2300109863281,1.182372625090738,283.80999755859375,0.14312088195301453
5759,2014-02-07,299.7900085449219,300.1000061035156,284.32000732421875,287.1199951171875,1065100.0,0.044455317631926006,1.3747161224100835,2.4649907675135223,54.493021166552424,52.32724877116969,-16.258739284225726,-13.77454488533158,-18.790266682408003,-9.68523778257611,13.385339117309009,15.779998779296875,2.957627771544594,13.395007324218739,-4.525966090821612,31.31598073925909,4.434520616698535,22.355494031738942,-32.23001098632818,98.81135983337039,45.338315048240936,8.960486707520186,2,-13.240005493164062,-16.095001220703125,-25.70500946044922,-15.94500732421875,33.350006103515625,4,0.09810201415602693,-1.4824879621438367,287.0299987792969,2.3241135101267743,281.8999938964844,2.182843994984913,287.2300109863281,0.09810201415602693
5760,2014-02-10,304.0,307.0,297.489990234375,304.0,1486800.0,0.014043134644520006,2.1700032552083335,0.0,54.759163315102136,52.61144709822229,-17.04735655174511,-16.497540149407882,-23.18820073873843,-13.91845871373755,12.016326020495022,9.510009765625,1.9322453712923107,16.123999023437477,-2.498142626022741,34.746140672897695,6.812928198707368,25.435069848167586,-35.78920227050787,90.90358095622328,38.82343991388943,9.31107082473012,2,-13.490005493164062,-19.014999389648438,-28.25,-20.175003051757812,25.329986572265625,0,0.08148022701865743,1.3747161224100835,299.7900085449219,-1.4824879621438367,287.0299987792969,2.3241135101267743,281.8999938964844,0.08148022701865743
5761,2014-02-11,326.5199890136719,327.5400085449219,301.0799865722656,311.0,3078800.0,0.07407891122918375,2.013665110087295,100.0,64.23216110372039,53.774492810463144,-35.83439824947067,-36.32449960283083,-45.5661104546366,-36.53134840505902,12.123298965630527,26.46002197265625,2.97925947964319,35.751988220214855,12.334394402206271,59.16958203822344,24.043191311210535,47.460785129219175,-56.75762319335945,98.09413460573492,46.54230465208084,11.708796909004306,2,-25.739990234375,-31.264984130859375,-49.78498840332031,-43.329986572265625,2.170013427734375,1,0.04051822685126383,2.1700032552083335,304.0,1.3747161224100835,299.7900085449219,-1.4824879621438367,287.0299987792969,0.04051822685126383
5762,2014-02-12,320.3800048828125,331.6400146484375,317.2300109863281,326.0,2029300.0,-0.01880431317361797,-1.4177893157600987,-0.36211334378115423,62.88143207280523,53.952017549529295,-26.379672572897903,-30.150444183409945,-39.38405734374146,-30.488019031399745,12.490397511874846,14.410003662109375,5.1459399071516145,28.60900421142577,1.971743571520733,55.24626485133081,15.29037389147328,41.92763453137826,-47.15098049902349,77.36681454145729,23.912863561760467,13.318630319952508,2,-17.550003051757812,-23.074996948242188,-44.092506408691406,-37.19000244140625,-9.589996337890625,2,0.024002753992775183,2.013665110087295,326.5199890136719,2.1700032552083335,304.0,1.3747161224100835,299.7900085449219,0.024002753992775183
5763,2014-02-13,326.9800109863281,327.9100036621094,314.1099853515625,314.1600036621094,1154400.0,0.02060055559937246,-1.1362184786613883,-2.2811420751971156,72.26662321085469,55.70808477177887,-30.89718650538748,-35.45822756324054,-45.95566831607738,-37.04652976732825,12.76506996786288,13.800018310546875,6.977738507551919,33.23450927734376,2.408318675202054,64.06069987948547,17.821413976272936,48.64760457841459,-49.07810738136726,90.15214932199652,29.063952875715046,15.41309530107084,2,-24.150009155273438,-29.675003051757812,-51.40251159667969,-43.790008544921875,-20.610015869140625,3,0.007706859529640342,-1.4177893157600987,320.3800048828125,2.013665110087295,326.5199890136719,2.1700032552083335,304.0,0.007706859529640342
5764,2014-02-14,323.989990234375,328.989990234375,317.6000061035156,328.0,1150000.0,-0.00914435332891994,2.8030059099245976,-0.312793094747266,76.49516013141168,57.88105214238208,-24.985044463083966,-31.440999270154066,-42.67514471561827,-33.95150512470735,13.077018109612816,11.389984130859375,8.549438087492945,28.568989562988293,-5.028085339387985,62.16606446536457,11.770452111800182,45.3675270141764,-41.789037745936014,77.5987732210454,9.657687098543335,16.798537451188132,2,-21.159988403320312,-26.684982299804688,-48.41249084472656,-40.79998779296875,-15.1199951171875,4,0.012654730785200075,-1.1362184786613883,326.9800109863281,-1.4177893157600987,320.3800048828125,2.013665110087295,326.5199890136719,0.012654730785200075
5765,2014-02-18,332.7799987792969,334.8299865722656,324.3399963378906,324.69000244140625,1255700.0,0.027130494181512033,-1.3867986432015997,-2.017450532724505,76.69460572266863,61.74703432776877,-29.165182925585384,-39.0197912632745,-51.058783419097836,-42.57395125135622,12.97813422281977,10.839996337890625,8.580656540592543,35.31999816894529,-2.13163359507422,72.7716299329648,16.594182286935506,54.04581405095507,-46.623921318058024,93.9259620949074,20.99477850870126,18.725815882009755,2,-28.355010986328125,-33.8800048828125,-57.82250213623047,-49.589996337890625,-24.350006103515625,1,0.0010818434715464953,2.8030059099245976,323.989990234375,-1.1362184786613883,326.9800109863281,-1.4177893157600987,320.3800048828125,0.0010818434715464953
5766,2014-02-19,324.3599853515625,331.739990234375,323.0199890136719,328.8599853515625,952300.0,-0.02530204176519224,-1.4289721771211439,-0.5562425262077837,70.02804247108325,64.39599122421538,-16.678300797545717,-29.87422116177845,-42.19097709482071,-33.98765126689665,12.822531672506765,9.760009765625,9.578432071692419,25.466986083984352,-13.847961777335513,64.78193394530422,5.80951215332442,45.124460014644285,-33.33651697922096,49.469109054676835,-24.893434071403618,19.65747393065994,2,-15.999984741210938,-24.294998168945312,-51.204986572265625,-41.16998291015625,-12.5,2,0.015322485649135631,-1.3867986432015997,332.7799987792969,2.8030059099245976,323.989990234375,-1.1362184786613883,326.9800109863281,0.015322485649135631
5767,2014-02-20,327.6199951171875,328.94000244140625,323.1499938964844,324.30999755859375,950800.0,0.0100505916662057,-1.0568396175278072,-0.7355550130208334,67.5478419021837,66.59978345515357,-14.271728775374356,-32.24844425166418,-44.94124969405755,-37.27309238717595,12.471605909595047,5.790008544921875,11.179019378361943,27.114996337890602,-14.187068496021823,68.41706117180303,6.463963920934361,47.76602875484684,-32.21587492485355,65.20274599272705,-6.565449989037958,20.651032416956223,2,-18.044998168945312,-27.555007934570312,-54.724998474121094,-45.93998718261719,-27.529998779296875,3,0.003266001282479669,-1.4289721771211439,324.3599853515625,-1.3867986432015997,332.7799987792969,2.8030059099245976,323.989990234375,0.003266001282479669
5768,2014-02-21,334.9800109863281,340.239990234375,326.70001220703125,328.75,1535900.0,0.02246509974614952,-1.6214899569562737,1.8821799339860965,72.8050225093584,68.63445027102088,-15.773496737466076,-38.14692993986307,-51.59072144965785,-44.617915641761215,13.165880957999992,13.53997802734375,14.755033663685651,32.305511474609375,-11.506892891043265,76.11791584026201,10.399309291783027,54.21171365743572,-35.63330415600103,76.76685982797456,5.3863510942127135,21.906202182826323,2,-16.115020751953125,-31.08001708984375,-52.605003356933594,-53.30000305175781,-34.70001220703125,4,-0.07221327138350808,-1.0568396175278072,327.6199951171875,-1.4289721771211439,324.3599853515625,-1.3867986432015997,332.7799987792969,-0.07221327138350808
5769,2014-02-24,347.6199951171875,348.25,337.0,340.010009765625,1260800.0,0.03773354742464097,1.5366417571528839,1.2215043229077371,79.11835253643613,71.3410268511691,-23.373243647179436,-47.88565337832006,-63.29448071847736,-57.284334861818365,14.80354181499991,13.269989013671875,18.983297392645056,41.54499511718751,-5.1896643479551585,88.27965458233018,18.177665384616148,64.91232484975887,-43.366094278374646,97.50295438573573,22.348563111895913,23.367329732571342,2,-22.955001831054688,-39.714996337890625,-65.24498748779297,-65.93998718261719,-40.739990234375,0,-0.11866406012143826,-1.6214899569562737,334.9800109863281,-1.0568396175278072,327.6199951171875,-1.4289721771211439,324.3599853515625,-0.11866406012143826
5770,2014-02-25,339.8599853515625,347.7799987792969,336.75,346.44000244140625,1234300.0,-0.02232325491808662,1.3822866408289172,-0.8646556840602493,73.10154704288291,72.32651417774272,-11.165754997177942,-36.55608922111162,-54.427975149737904,-49.65618927298476,16.042740539127816,11.029998779296875,22.959196947330327,30.328985595703102,-15.61971236787133,76.27768355927753,7.354636613915886,53.30333457749032,-29.44663063018345,66.74589379693904,-10.016689913166942,22.974348981787205,2,-8.67999267578125,-31.954986572265625,-57.48497772216797,-58.17997741699219,-32.969970703125,1,-0.09118458062168722,1.5366417571528839,347.6199951171875,-1.6214899569562737,334.9800109863281,-1.0568396175278072,327.6199951171875,-0.09118458062168722
5771,2014-02-26,336.4800109863281,343.4800109863281,334.5899963378906,343.3299865722656,838600.0,-0.009945196583640237,1.4867088931760368,1.0410270205088723,74.374779554426,73.6035527868117,-6.955856306797045,-30.169898355611622,-50.086274312477656,-46.381809557973156,17.25535210153304,8.8900146484375,25.569699099216223,24.058511352539085,-20.98028467201351,69.09730737709168,1.5391133402628157,46.577909364815355,-20.769525925942162,53.107624894069986,-27.429690795309497,22.519398012276287,2,-5.300018310546875,-28.57501220703125,-54.105003356933594,-54.80000305175781,-37.8800048828125,2,-0.08336310447780682,1.3822866408289172,339.8599853515625,1.5366417571528839,347.6199951171875,-1.6214899569562737,334.9800109863281,-0.08336310447780682
5772,2014-02-27,338.5400085449219,342.20001220703125,334.04998779296875,335.0,781200.0,0.006122198916230559,-1.996314351589541,-0.5167914104963023,73.65231097264993,73.75751809367785,-6.893927062641751,-29.23978648620971,-50.998609980835,-48.375226699674386,19.217816768742058,8.1500244140625,28.182053890992222,23.268508911132812,-20.744413750381455,67.28143157264708,1.262047580375679,45.274970241889946,-18.273991392989956,54.94200948806911,-26.408207843270397,22.00646133075713,2,-5.6150054931640625,-30.635009765625,-56.165000915527344,-56.86000061035156,-53.20001220703125,3,-0.07880906988817282,1.4867088931760368,336.4800109863281,1.3822866408289172,339.8599853515625,1.5366417571528839,347.6199951171875,-0.07880906988817282
5773,2014-02-28,332.5,343.3800048828125,322.5799865722656,339.6600036621094,1316800.0,-0.017841343393598996,1.8493163856333334,-2.0225950223708824,66.0076280494052,72.59223675123268,0.012779843676582914,-21.171941271516744,-43.82071195218322,-42.38339889393228,20.227364141015848,20.800018310546875,27.702164515405002,15.252000427246116,-28.089327410390638,58.59332826488287,-6.418663491572261,36.922664346064494,15.75,38.64436399950068,-38.824241314151266,21.670663918818367,2,2.9149932861328125,-24.595001220703125,-50.12499237060547,-51.22999572753906,-45.30999755859375,4,-0.09747369522438909,-1.996314351589541,338.5400085449219,1.4867088931760368,336.4800109863281,1.3822866408289172,339.8599853515625,-0.09747369522438909
5774,2014-03-03,339.510009765625,341.3399963378906,327.0199890136719,328.0899963378906,1173700.0,0.021082736137218117,-1.1120911024339744,-1.5949731266436222,66.91435602027876,71.50554233985602,-5.100576661184618,-25.477815515536008,-49.37611111422632,-49.247232786591894,21.291468707742602,14.32000732421875,28.057312837135896,19.716009521484352,-22.50498645023606,61.937005493204765,-1.3944884643758542,40.82650750734456,8.226589965820324,67.18259917602579,-8.231869639264943,21.11049798586022,3,-4.0950164794921875,-31.605010986328125,-57.13500213623047,-58.45500183105469,-53.07000732421875,0,-0.11554890830290954,1.8493163856333334,332.5,-1.996314351589541,338.5400085449219,1.4867088931760368,336.4800109863281,-0.11554890830290954
5775,2014-03-04,345.6099853515625,348.8800048828125,342.239990234375,343.9800109863281,678400.0,0.017966997762889347,-1.5988234942817043,0.14272963648850515,60.779216482452654,70.47789500778596,-10.269137942761517,-28.15397029652263,-54.23782395331318,-54.984127354821055,23.187757373102784,9.3699951171875,26.98466741993326,22.725985717773426,-17.400299386400206,62.85227082194706,2.6628431656866383,42.789128269860214,-23.029998779296875,87.56647431709715,14.40033567279255,20.063142552086802,3,-9.879989624023438,-37.389984130859375,-62.65248107910156,-64.55497741699219,-39.3499755859375,1,-0.11206267790368662,-1.1120911024339744,339.510009765625,1.8493163856333334,332.5,-1.996314351589541,338.5400085449219,-0.11206267790368662
5776,2014-03-05,345.489990234375,350.57000732421875,344.1000061035156,348.29998779296875,692100.0,-0.00034719806218974636,-1.3148625335750006,-1.723951994907416,65.21263567060996,70.21842764872221,-7.640082853092679,-24.712515846798397,-52.81771134702399,-54.400344043258656,25.224163902864262,6.470001220703125,25.810219011902063,19.69299163818357,-17.914893138963635,57.30087641533078,0.8890492496099682,38.496934026757174,-22.384003295898424,81.85061334944072,8.835135443171254,18.803942388573603,3,-8.914993286132812,-33.704986572265625,-62.53248596191406,-64.43498229980469,-51.8699951171875,2,-0.111725308046557,-1.5988234942817043,345.6099853515625,-1.1120911024339744,339.510009765625,1.8493163856333334,332.5,-0.111725308046557
5777,2014-03-06,338.45001220703125,352.489990234375,338.010009765625,347.0899963378906,1348700.0,-0.02037679303695006,-2.0420162140849043,3.074730120115554,56.91213755089175,68.45255154222592,1.2266883765723264,-13.933085885734954,-44.795032534094844,-47.13271500756338,26.432097543229926,14.47998046875,23.75360020315037,9.825512695312511,-21.934883832064088,41.58590922268911,-6.05468556837576,25.705710959000783,-14.24546445312501,53.05925674248616,-17.053720933505808,15.880198263688294,3,-0.9150238037109375,-25.195022583007812,-54.96250915527344,-57.39500427246094,-50.09002685546875,3,-0.11774266410467493,-1.3148625335750006,345.489990234375,-1.5988234942817043,345.6099853515625,-1.1120911024339744,339.510009765625,-0.11774266410467493
5778,2014-03-07,328.1099853515625,343.5,304.20001220703125,341.8299865722656,4580900.0,-0.030551119759285816,3.6072594508633813,1.5879660208749096,52.280776562826276,65.47059865626927,11.722461067055804,-0.37697872373883,-33.55027419686729,-36.56249693479947,27.42571520017398,39.29998779296875,22.763776809329784,-2.568513488769554,-27.60413951413625,22.467112536597142,-15.086326501452902,9.949299523913794,24.3800048828125,49.51332371903845,-18.840916287061916,12.517813012683352,3,0.235015869140625,-14.854995727539062,-44.62248229980469,-47.05497741699219,-38.0999755859375,4,-0.13035259797974386,-2.0420162140849043,338.45001220703125,-1.3148625335750006,345.489990234375,-1.5988234942817043,345.6099853515625,-0.13035259797974386
5779,2014-03-10,329.20001220703125,332.75,324.70001220703125,328.42999267578125,939700.0,0.0033221386246469198,1.0457414961765754,-0.05612386754660492,47.833463167821144,62.663033781262406,8.654940510723236,0.8951860652119876,-33.629457546953574,-37.49876234884874,28.846593631507467,8.04998779296875,22.087366635835906,-2.9489868164062614,-23.376300234394932,17.47832660158241,-13.162643525400597,7.264669892588074,23.28997802734375,51.77057646587452,-12.797578732197074,10.213656708994336,3,-0.855010986328125,-15.945022583007812,-45.71250915527344,-48.14500427246094,-41.120025634765625,0,-0.1276124186143871,3.6072594508633813,328.1099853515625,-2.0420162140849043,338.45001220703125,-1.3148625335750006,345.489990234375,-0.1276124186143871
5780,2014-03-11,328.7699890136719,337.0,327.9800109863281,330.25,806500.0,-0.0013062672460927294,-4.895481155691191,-1.9220434369055168,52.95457695983237,60.283011270752,8.20975730060303,3.453105004958161,-32.26784861273984,-36.832887893170835,29.64171990109645,9.019989013671875,20.096636383219334,-4.6175094604492415,-20.314849690076812,11.07983076917833,-12.466179575263027,3.231160654364544,22.75420166015624,50.88007452131807,-14.953670826685233,7.848670114813771,3,-0.42498779296875,-15.514999389648438,-45.34998321533203,-47.71498107910156,-28.629974365234375,1,-0.1287525868746655,1.0457414961765754,329.20001220703125,3.6072594508633813,328.1099853515625,-2.0420162140849043,338.45001220703125,-0.1287525868746655
5781,2014-03-12,339.75,340.0899963378906,324.0400085449219,326.0799865722656,1086600.0,0.033397242306905106,1.2369311451423906,-9.236426995484257,57.3649055789888,58.47329956034521,-2.522940051012881,-6.835380423631818,-42.117897020805174,-47.78575930083889,29.197194979450202,16.04998779296875,16.1975708963231,5.701000976562511,-9.892505828614787,21.29450778173981,-2.095752426026138,13.49775437915116,10.827707104492163,73.61773445587177,7.385920537609067,7.796753402588644,3,-11.404998779296875,-26.495010375976562,-56.329994201660156,-58.69499206542969,-43.010009765625,2,-0.09857245102097134,-4.895481155691191,328.7699890136719,1.0457414961765754,329.20001220703125,3.6072594508633813,328.1099853515625,-0.09857245102097134
5782,2014-03-13,328.07000732421875,342.55999755859375,326.5,339.79998779296875,932100.0,-0.034378197721210424,-1.1600541805196405,-0.8580811226528612,46.01361336590137,56.25174237328923,8.398935347559416,5.744806407968667,-29.45389365115517,-36.149623072439795,28.43122531377238,16.05999755859375,13.098601911996411,-6.363491821289074,-20.879893019789847,8.1529093772117,-13.621692420539489,0.8947087779613412,21.58014588232419,60.73791992744113,-3.9893832878547997,7.258200599250388,3,0.274993896484375,-14.815017700195312,-45.58500671386719,-47.01499938964844,-26.07000732421875,3,-0.10500811240872032,1.2369311451423906,339.75,-4.895481155691191,328.7699890136719,1.0457414961765754,329.20001220703125,-0.10500811240872032
5783,2014-03-14,329.5,333.29998779296875,326.0,326.9700012207031,813200.0,0.004358803437852998,-2.2662128856512807,-0.21568652957582318,37.993645745456135,53.038330120531164,7.262354588223559,4.7571884296665985,-29.771415246500794,-37.54694355267537,27.958082388488503,7.29998779296875,10.01448774338212,-5.059498596191418,-19.34541697529511,9.226419782912274,-12.202457785743263,2.083460593360428,19.241150386552704,29.48161281870867,-29.815090668728587,7.142959189551836,3,-1.154998779296875,-12.30999755859375,-47.01499938964844,-48.44499206542969,-17.82000732421875,4,-0.124855886641692,-1.1600541805196405,328.07000732421875,1.2369311451423906,339.75,-4.895481155691191,328.7699890136719,-0.124855886641692
5784,2014-03-17,328.0899963378906,337.0,327.05999755859375,336.05999755859375,1049200.0,-0.004279222039785702,1.0182733567766022,-3.1501996308939364,41.484599688156436,50.8944838100538,7.6908469531808805,6.840836682267593,-27.221433673984848,-35.9737001964005,27.28294639221003,9.94000244140625,6.7790671110595895,-6.674502563476551,-20.429615707671815,7.080610580718712,-13.552059135574211,0.203054008621109,19.76033128507163,21.868197599787763,-34.97902474635218,6.877556572097635,3,0.2550048828125,-9.68499755859375,-45.60499572753906,-47.03498840332031,-25.010009765625,0,-0.11606567404465484,-2.2662128856512807,329.5,-1.1600541805196405,328.07000732421875,1.2369311451423906,339.75,-0.11606567404465484
5785,2014-03-18,333.1400146484375,335.95001220703125,329.0199890136719,329.5,1056500.0,0.015392173997728298,-2.013029575278305,-0.4567144405175352,47.64058101487461,48.94203329274988,0.7665549800851181,1.9174831268564958,-30.95773296726577,-40.98274019896269,26.23006536901316,7.860015869140625,5.1740158617449765,-1.642485046386696,-15.387601931860729,12.102631839087337,-8.515043489123741,5.230073396350349,13.837306666206132,49.13613121907251,-7.846047290565792,6.872558442737019,3,-4.795013427734375,-8.1500244140625,-48.01750946044922,-52.08500671386719,-39.71002197265625,1,-0.13525852823091122,1.0182733567766022,328.0899963378906,-2.2662128856512807,329.5,-1.1600541805196405,328.07000732421875,-0.13525852823091122
5786,2014-03-19,329.3299865722656,334.94000244140625,325.82000732421875,332.7200012207031,583200.0,-0.01143671702179816,1.329495584119981,-0.9313189577115262,43.65089583475339,47.46856199095673,2.283338439763952,6.449617506866161,-25.758004628474737,-37.078427615696,25.358223740132935,9.1199951171875,2.6837187817203016,-5.701013183593773,-18.818098706620333,7.416072339432787,-12.259555945107081,0.8575295779195358,16.79178856022577,20.967630201117153,-34.77423161910618,6.5585427615132845,3,-5.47998046875,-2.5449981689453125,-41.582489013671875,-46.9849853515625,-44.90997314453125,2,-0.0886344187106779,-2.013029575278305,333.1400146484375,1.0182733567766022,328.0899963378906,-2.2662128856512807,329.5,-0.0886344187106779
5787,2014-03-20,328.69000244140625,331.6700134277344,325.5799865722656,327.6600036621094,520600.0,-0.0019432914005811375,-1.3468162547701787,-0.30383313528500955,47.16222715820846,46.899834279332524,1.5570069566348934,7.561559141157431,-23.87506457484136,-36.42085123585309,24.446176965661508,6.09002685546875,0.5771800088033956,-6.394497680664074,-19.392499076353715,6.6035037150255675,-12.893498378508866,0.10450301718071842,16.593337432575936,27.233031631886824,-29.40453863773474,6.499000697844809,3,4.6100006103515625,-0.345001220703125,-30.672500610351562,-36.07499694824219,-47.42999267578125,3,-0.097204088867068,1.329495584119981,329.3299865722656,-2.013029575278305,333.1400146484375,1.0182733567766022,328.0899963378906,-0.097204088867068
5788,2014-03-21,310.7900085449219,334.3599853515625,309.8900146484375,328.57000732421875,2847400.0,-0.05445858944150672,-1.4994879963590853,-17.26215519540162,31.59447398282302,45.09550214766607,18.70927271199821,24.82939477622699,-4.8961113388738795,-18.572365327124658,23.235088302120115,24.469970703125,-2.5469310113350048,-23.084991455078125,-40.027350598877604,-6.142632311278646,-31.556171026977836,-14.613811883178414,33.6716647757213,3.31978746876196,-49.83650596479336,8.471179571899729,3,15.43499755859375,17.55499267578125,-10.722503662109375,-16.125,-11.21002197265625,4,-0.028282789997257418,-1.3468162547701787,328.69000244140625,1.329495584119981,329.3299865722656,-2.013029575278305,333.1400146484375,-0.028282789997257418
5789,2014-03-24,306.3699951171875,314.6499938964844,298.4800109863281,313.57000732421875,1747100.0,-0.014221864623088387,2.4551299607444212,0.40495009568926305,24.29922382942796,41.91157402206558,21.847814399117624,27.405715228257122,0.7633054238775117,-14.24158133543807,21.794598681310333,16.16998291015625,-4.64144023998324,-25.4425048828125,-45.15613394485513,-5.728875820769872,-35.299319413833814,-15.585690351791186,37.28644498118342,21.056802438799917,-26.60064142202322,9.8568145310213,3,14.150009155273438,19.115005493164062,-6.302490234375,-11.704986572265625,-9.47998046875,0,0.017331976509523006,-1.4994879963590853,310.7900085449219,-1.3468162547701787,328.69000244140625,1.329495584119981,329.3299865722656,0.017331976509523006
5790,2014-03-25,308.8699951171875,317.3999938964844,301.5799865722656,307.32000732421875,1606700.0,0.008160068021817013,-1.428238181784115,-0.2152757173737973,26.740376041868586,38.50884851794111,18.135260080270257,23.67901804672624,-0.6606158722499913,-16.746444916411008,20.20949457993238,15.82000732421875,-5.589409343713612,-21.39300537109375,-43.2034644572538,0.41745371506630136,-32.29823491417375,-10.487775828013753,32.97938781670172,28.496946148933517,-14.22246113569895,10.905229543080022,3,11.650009155273438,16.615005493164062,-8.802490234375,-14.204986572265625,-9.790008544921875,1,-0.01874577860088067,2.4551299607444212,306.3699951171875,-1.4994879963590853,310.7900085449219,-1.3468162547701787,328.69000244140625,-0.01874577860088067
5791,2014-03-26,308.42999267578125,317.82000732421875,307.1099853515625,311.1400146484375,1390700.0,-0.0014245554711110886,-3.0037191261194454,-1.7484150423311675,29.18748561292331,36.639278767610215,15.271239863110281,23.093871014076512,1.0562953618076563,-16.196396044040853,18.791649703307208,10.71002197265625,-6.239297729203486,-20.430506896972645,-44.087020100939014,3.2260063069937246,-32.25876349895583,-8.60225029498946,31.684615380205514,27.731295424486373,-13.115075887546102,11.828256601983172,3,9.310012817382812,17.055007934570312,-6.7675018310546875,-12.169998168945312,-14.839996337890625,2,-0.04863340257498194,-1.428238181784115,308.8699951171875,2.4551299607444212,306.3699951171875,-1.4994879963590853,310.7900085449219,-0.04863340257498194
5792,2014-03-27,311.8599853515625,316.5,302.8699951171875,307.6600036621094,1272300.0,0.01112081430870071,1.022254269174781,-1.549796175761807,37.540270422556304,36.58890373173246,10.392976397465588,18.511697544367394,-2.0506129093880645,-19.4382769977899,17.454972112246168,13.6300048828125,-7.361916393822526,-15.66651306152346,-40.023415632587955,8.690389509541035,-27.844964347055736,-3.4880617759911843,26.589238821637935,37.29092509664332,-2.357550693408072,12.178451285532256,3,5.8800201416015625,13.625015258789062,-7.647491455078125,-15.599990844726562,-12.879974365234375,3,-0.08798811393803796,-3.0037191261194454,308.42999267578125,-1.428238181784115,308.8699951171875,2.4551299607444212,306.3699951171875,-0.08798811393803796
5793,2014-03-28,300.0899963378906,316.0,299.510009765625,313.1099853515625,1538300.0,-0.03774126071481554,-1.325815830874488,-3.1000108991825615,30.820925982149504,35.40405109773168,19.61518090217487,29.227631181138918,10.325966587372932,-7.517807926451042,17.46022690012082,16.489990234375,-10.260896696162035,-25.816001892089844,-52.93555921570038,1.3035554315206923,-39.37578055389508,-12.256223230284604,36.760459307834935,8.324641449948164,-28.559856539001334,13.559778661805257,3,17.125015258789062,25.395004272460938,4.7299957275390625,-3.8300018310546875,-9.260009765625,4,-0.06274779833401622,1.022254269174781,311.8599853515625,-3.0037191261194454,308.42999267578125,-1.428238181784115,308.8699951171875,-0.06274779833401622
5794,2014-03-31,300.2799987792969,306.4700012207031,296.6099853515625,303.17999267578125,1061300.0,0.0006331515336230886,1.0801697135922175,0.2227339741561367,31.169873734317648,33.57397251100313,16.835957774374037,27.350180257555053,10.660877002661891,-7.489392172195153,17.524472395212857,9.860015869140625,-11.315593539702832,-23.66449890136721,-52.274976848297456,4.9459790455630355,-37.96973787483233,-9.359259927902087,35.03563908005276,17.30320427044215,-17.075195547755747,14.305238973465109,3,15.4949951171875,24.269989013671875,11.102493286132812,-1.31500244140625,-13.6199951171875,0,-0.0023311982478918525,-1.325815830874488,300.0899963378906,1.022254269174781,311.8599853515625,-3.0037191261194454,308.42999267578125,-0.0023311982478918525
5795,2014-04-01,306.8800048828125,313.3800048828125,303.05999755859375,304.760009765625,1100700.0,0.021979506228673396,-2.739119858469704,-0.731034337609311,26.939816115263667,31.71718587550427,6.838364868268627,18.656371344454158,4.624297683508985,-14.159626470562216,16.81751031786906,13.100006103515625,-11.756386387115185,-15.127993774414051,-42.79123318112033,12.53524563229223,-28.95961347776722,-1.2963740710608818,26.113293826069935,48.42059826477317,18.220604087100035,13.831619703353152,4,8.60498046875,17.66998291015625,9.404991149902344,-3.910003662109375,-25.67999267578125,1,-0.03255340874420887,1.0801697135922175,300.2799987792969,-1.325815830874488,300.0899963378906,1.022254269174781,311.8599853515625,-0.03255340874420887
5796,2014-04-02,306.8900146484375,316.0,300.3699951171875,309.6400146484375,903100.0,3.261784888475283e-05,1.0206896551724138,-1.2971727989865838,32.23156068641978,30.05822293419442,3.699545365324582,16.449658474402497,5.070166954760964,-14.016180463327487,16.024923959882884,15.6300048828125,-12.61310786929198,-13.187985229492199,-39.2955037071647,12.9195332481803,-26.24174446832842,-0.1342259906559775,23.920285259005766,51.68437267934626,24.30015318712772,13.05375923883625,4,8.594970703125,17.65997314453125,12.652481079101562,-3.920013427734375,-27.480010986328068,2,-0.02544894816834875,-2.739119858469704,306.8800048828125,1.0801697135922175,300.2799987792969,-1.325815830874488,300.0899963378906,-0.02544894816834875
5797,2014-04-03,298.6000061035156,306.5,293.5,306.260009765625,1244400.0,-0.02701296278544163,2.194109421102159,2.7854558771306817,26.752957048126902,29.52027660811707,8.127071245308457,22.768482471701418,13.739439522029443,-5.439254809401746,16.03155842332177,13.3900146484375,-14.76590920449786,-19.485493469238293,-45.77130795568371,6.800321017207125,-32.62840071246103,-6.342586226015555,30.158274930574805,22.66669379340278,-4.26830295182182,13.142907243222712,4,7.05999755859375,24.394989013671875,20.942489624023438,4.3699951171875,-7.209991455078125,3,-0.016778331089143284,1.0206896551724138,306.8900146484375,-2.739119858469704,306.8800048828125,1.0801697135922175,300.2799987792969,-0.016778331089143284
5798,2014-04-04,285.3399963378906,301.8399963378906,285.2200012207031,300.67999267578125,1365300.0,-0.044407265554536335,-1.1335057049116106,2.0026095305633795,22.70465584646368,29.34310238778771,19.441868484941438,34.42496755040105,27.354632436997292,7.936398057368592,16.999222047079463,16.6199951171875,-16.85445121711348,-30.60700378417971,-60.208917926551294,-1.0050896418081265,-45.4079608553655,-15.806046712993918,40.59762221347256,0.3898476996308741,-26.063036756568952,14.800957071185785,4,16.180007934570312,33.51499938964844,35.07500457763672,17.6300048828125,-1.889984130859375,4,0.04780267338436994,2.194109421102159,298.6000061035156,1.0206896551724138,306.8900146484375,-2.739119858469704,306.8800048828125,0.04780267338436994
5799,2014-04-07,287.19000244140625,292.2900085449219,279.04000854492193,280.32000732421875,1425400.0,0.006483514849859651,-1.8101824583659871,-0.4478485500168105,19.411540521191654,28.52878732993472,16.29908764730925,30.84789331601695,26.274840471440484,6.275759569433376,18.127557783650214,13.249999999999943,-19.47370701754153,-26.6564971923828,-58.19721044565637,4.884216060890765,-42.426853819019584,-10.886140565746018,34.675854376890925,22.050854385044943,-1.4694355092424765,15.770356626636776,4,11.240005493164062,28.574996948242188,34.469993591308594,15.779998779296875,0.19000244140625,0,0.012674480657111298,-1.1335057049116106,285.3399963378906,2.194109421102159,298.6000061035156,1.0206896551724138,306.8900146484375,0.012674480657111298
5800,2014-04-08,286.44000244140625,289.010009765625,278.260009765625,287.1199951171875,1191500.0,-0.0026115115206805095,3.820604053480766,-0.09898008138026618,20.235965835569374,27.534174021339833,15.123157150740496,29.79146034559261,28.088169893642203,7.089901056379176,19.67114335041379,10.75,-19.42481497637698,-25.289997863769543,-58.26269144471553,7.682695717176443,-41.77634465424251,-8.803651073296578,30.28675258408589,21.67460199375093,-2.0790002909802006,16.486346790472993,4,10.94000244140625,28.93499755859375,35.219993591308594,16.529998779296875,3.160003662109375,1,0.0007680534102358916,-1.8101824583659871,287.19000244140625,-1.1335057049116106,285.3399963378906,2.194109421102159,298.6000061035156,0.0007680534102358916
5801,2014-04-09,306.260009765625,306.9599914550781,287.010009765625,289.1099853515625,1622000.0,0.06919427159365799,1.1509428374950235,-25.22089579032403,37.706904268578654,27.5526888931201,-5.628980193943391,7.730152338438472,9.328078295595446,-12.395339518059245,20.3770497442132,20.519989013671875,-17.93965159464244,-3.7954910278320426,-34.06764053761975,26.476658481955667,-18.931565782725897,11.340583727061812,5.081400923485717,97.56103785351766,71.18046986579544,15.136074754893842,4,-9.1300048828125,9.114990234375,15.714988708496094,-2.975006103515625,-10.83001708984375,2,-0.08182588898162613,3.820604053480766,286.44000244140625,-1.8101824583659871,287.19000244140625,-1.1335057049116106,285.3399963378906,-0.08182588898162613
5802,2014-04-10,293.6199951171875,304.989990234375,291.6700134277344,304.6000061035156,1459800.0,-0.04127216824067448,1.265306175408913,-0.6402329653434691,40.01395777949193,28.574136870602587,4.639490247687945,18.611129536745466,22.810461085710358,0.3236418994450787,21.326578659567858,14.589996337890625,-17.1051462167257,-14.713005065917969,-44.5870482083609,15.16103807652496,-29.650026637139433,0.2240165053034957,13.339996337890625,53.51914686833092,23.22097818919793,14.937021571221473,4,3.510009765625,21.7550048828125,30.56000518798828,10.510009765625,8.52001953125,3,-0.04839585754167275,1.1509428374950235,306.260009765625,3.820604053480766,286.44000244140625,-1.8101824583659871,287.19000244140625,-0.04839585754167275
5803,2014-04-11,288.3599853515625,299.239990234375,286.6700134277344,290.3699951171875,1197300.0,-0.01791434457154617,-3.6642244844806307,0.18306081552448214,39.62677248617728,29.51379228747588,9.007892621638007,21.7459284224322,28.50060582421355,5.773823129007042,22.402060886759777,12.569976806640625,-16.827066155813213,-17.91601409912107,-47.315018933379406,11.482990735137264,-32.61551651625024,-3.2165116819919035,18.600006103515625,35.19157501640188,3.570583064482374,14.69950241712916,4,8.77001953125,22.52001953125,37.035003662109375,19.370010375976562,4.410003662109375,4,0.010507800841995651,1.265306175408913,293.6199951171875,1.1509428374950235,306.260009765625,3.820604053480766,286.44000244140625,0.010507800841995651
5804,2014-04-14,290.010009765625,297.0,284.1099853515625,290.6099853515625,768500.0,0.0057220991048769765,-1.0790305273624003,0.29849386614842705,39.02980040756336,30.857123875509174,6.4233527074839,18.0207028482223,27.44996051405974,4.415390773887907,23.912413892178243,12.8900146484375,-17.729863985969757,-14.36199035644529,-42.72675629213131,14.002775579240733,-28.5443733242883,-0.1796073886022782,14.97998046875,40.940792670672586,8.555962678459693,14.182382967843008,4,7.1199951171875,20.399993896484375,30.78998565673828,17.719985961914062,0.989990234375,0,-0.02261990047824658,-3.6642244844806307,288.3599853515625,1.265306175408913,293.6199951171875,1.1509428374950235,306.260009765625,-0.02261990047824658
5805,2014-04-15,288.0799865722656,293.0299987792969,276.89999389648443,289.5,1100400.0,-0.006655022683248579,2.8042415060117256,2.3667853509664294,38.364790189718256,31.53859382032012,6.041470767926114,17.288231376835313,30.123390895402395,6.6380040675059035,25.653660866139667,16.130004882812443,-17.08546268759818,-14.039012145996082,-39.82342394231904,11.745399650326874,-26.93121804415756,-1.1468062478346042,13.167806396484366,37.19226075780237,4.044516079018699,12.89220589816147,4,3.850006103515625,21.650009155273438,32.720008850097656,19.650009155273438,10.20001220703125,1,-0.0024298171413498215,-1.0790305273624003,290.010009765625,-3.6642244844806307,288.3599853515625,1.265306175408913,293.6199951171875,-0.0024298171413498215
5806,2014-04-16,300.1400146484375,301.0,291.75,293.45001220703125,972900.0,0.04186347069669338,1.1997692123464136,-4.711224774881262,43.90093998324203,33.44392525755513,-7.9083889653094275,3.0875373819778815,18.851981909887854,-5.070545509974181,26.952186498284235,12.920013427734375,-16.2042325063494,-0.5194854736328125,-22.898264333142095,21.85929338587647,-11.708874903387425,10.6699039561218,-23.240020751953068,82.7341537264803,48.0404807093243,11.189389429754629,4,-8.21002197265625,9.589981079101562,20.65998077392578,7.5899810791015625,-2.370025634765625,2,-0.03511697218135901,2.8042415060117256,288.0799865722656,-1.0790305273624003,290.010009765625,-3.6642244844806307,288.3599853515625,-0.03511697218135901
5807,2014-04-17,296.739990234375,304.9599914550781,296.0199890136719,300.45001220703125,607200.0,-0.011328127700816704,-2.471829149778378,-0.5545621253729165,48.09029789286129,36.26455215159931,-5.364040611585779,4.185828525538454,23.189205121545342,-1.3628686368924718,28.17193638285441,8.94000244140625,-15.6485611373177,-2.3220092773437386,-20.42963845685273,15.785619902165251,-11.375823867098234,6.731805312410756,-19.839996337890568,70.70562389202469,31.3266154575019,9.05381458975449,4,-4.80999755859375,12.990005493164062,24.06000518798828,10.990005493164062,11.20001220703125,3,-0.004414630995839386,1.1997692123464136,300.1400146484375,2.8042415060117256,288.0799865722656,-1.0790305273624003,290.010009765625,-0.004414630995839386
5808,2014-04-21,302.0,302.4599914550781,296.0299987792969,299.05999755859375,452700.0,0.017725988874874865,2.3316150659371937,-0.7924487949329604,50.92692274673453,39.766261287770746,-8.95390319911354,-1.8619335879936898,18.78145824288532,-6.557268377804348,28.304662555816694,6.42999267578125,-15.756293181111403,3.377500915527321,-13.941074766534143,20.696076597588785,-5.281786925503411,12.036788756558053,-23.977606201171795,89.4512055858266,45.326678426641564,8.659287841030745,4,-10.07000732421875,4.9499969482421875,18.79999542236328,5.7299957275390625,2.8599853515625,0,0.00046362466370042377,-2.471829149778378,296.739990234375,1.1997692123464136,300.1400146484375,2.8042415060117256,288.0799865722656,0.00046362466370042377
5809,2014-04-22,311.67999267578125,313.5,302.1499938964844,302.760009765625,736100.0,0.0320529558800704,-1.2386567469632948,3.034005273100957,52.503640391118395,43.351558460609525,-16.5333184007103,-11.724857035135301,9.672426441144637,-16.12140267462962,27.428885411369713,11.5,-14.417598028040402,12.791993713378929,-5.177258930595428,30.761246357353286,3.807367391391722,21.776620035366136,-32.580094970703044,95.02730322210539,49.32101070402261,8.984626321987179,4,-16.479995727539062,-4.7299957275390625,11.087509155273438,-3.9499969482421875,-5.459991455078125,1,-0.06067121440733647,2.3316150659371937,302.0,-2.471829149778378,296.739990234375,1.1997692123464136,300.1400146484375,-0.06067121440733647
5810,2014-04-23,303.0799865722656,312.8800048828125,301.8699951171875,312.3599853515625,609800.0,-0.027592422695099317,1.133714998802367,-1.0403606007732047,48.176150280062984,44.51480801744111,-5.950459318972946,-3.7743791203392902,18.61951120041357,-7.470656907236673,26.79133142567638,11.010009765625,-11.430073501787206,4.481488037109386,-12.990311772019083,21.953287846237856,-4.254411867454849,13.217387941673621,-21.916082729492132,52.09189228627874,6.846766861794912,8.735899904564233,4,-7.8799896240234375,3.3450164794921875,20.295013427734375,4.6500091552734375,3.8800048828125,2,-0.03985742083760224,-1.2386567469632948,311.67999267578125,2.3316150659371937,302.0,-2.471829149778378,296.739990234375,-0.03985742083760224
5811,2014-04-24,293.42999267578125,306.70001220703125,291.3599853515625,305.7699890136719,1022000.0,-0.031839759548700663,1.1605606621005058,1.3297411596023507,47.556938809472925,45.35291702077233,1.8866023156098208,4.94791581232198,27.78560836150382,2.210243785681655,26.433815897052494,15.34002685546875,-8.429901404716134,-4.418505859374989,-21.394080705792305,12.557068987042328,-12.906293282583647,4.06928156383367,-10.32592306357418,9.34962039135253,-37.15073926961803,8.48778742320865,4,1.7700042724609375,12.490005493164062,33.23750305175781,14.300003051757812,15.839996337890625,3,0.016528665182752977,1.133714998802367,303.0799865722656,-1.2386567469632948,311.67999267578125,2.3316150659371937,302.0,0.016528665182752977
5812,2014-04-25,284.4200134277344,293.1700134277344,283.4599914550781,291.6000061035156,1074800.0,-0.030705720181788743,-1.1340621751232436,0.5818472290574913,49.547074721102234,46.455172824652884,10.565387564186722,12.434268722008085,36.39495754962735,11.183403518391287,25.98097561477543,9.970001220703125,-5.618138180927986,-12.056486511230446,-28.69609061839418,4.583117595933288,-20.376288564812285,-3.7366844576486073,29.079986572265625,3.195811250255244,-47.10741027013026,8.319802053581856,4,10.779983520507812,21.209976196289062,40.897483825683594,23.309982299804688,26.389984130859375,4,0.0469375393983289,1.1605606621005058,293.42999267578125,1.133714998802367,303.0799865722656,-1.2386567469632948,311.67999267578125,0.0469375393983289
5813,2014-04-28,281.260009765625,288.0799865722656,273.23001098632807,286.45001220703125,1247100.0,-0.011110342145146834,2.5148074311635162,0.722842303016908,47.11772823930358,47.35383147262402,14.094537588826086,14.873835549361445,38.896581033191865,14.242651295274072,25.513357131363072,14.849975585937557,-5.611644472655428,-14.274990844726574,-32.139503242565866,3.589521553112718,-23.207247043646248,-5.3427346458069,31.639190063476576,19.94040469335786,-32.53466733485773,8.932256198919653,4,12.104995727539062,22.534988403320312,49.56249237060547,26.469985961914062,30.6300048828125,0,0.09485882012879743,-1.1340621751232436,284.4200134277344,1.1605606621005058,293.42999267578125,1.133714998802367,303.0799865722656,0.09485882012879743
5814,2014-04-29,299.5799865722656,300.20001220703125,281.7900085449219,282.79998779296875,1151900.0,0.06513537712633499,1.0432799700583084,-3.2331388990156764,55.45498749423869,49.2527422842374,-3.045439123676431,-3.690486502410522,20.213921459133758,-3.9258363830924736,24.48519280311393,18.94000244140625,-4.566434850654559,4.079986572265625,-13.748088378947955,21.908061523479205,-4.834050903341165,12.994024047872415,11.732445703124995,66.45644298137931,9.668704529519367,8.914037475606785,4,-6.2149810791015625,-4.0549774169921875,27.70501708984375,8.150009155273438,8.96002197265625,1,0.017624671259617752,2.5148074311635162,281.260009765625,-1.1340621751232436,284.4200134277344,1.1605606621005058,293.42999267578125,0.017624671259617752
5815,2014-04-30,296.8900146484375,300.82000732421875,292.0199890136719,294.260009765625,682900.0,-0.008979144283322249,-1.475375780103184,0.15673450978181203,45.465109958927876,49.42653894820249,1.1461925439346032,-1.8839023275000955,22.219103571842595,-1.0946474791848004,24.155885032732133,8.800018310546875,-3.054171818421537,1.8895141601562386,-15.137886992473966,18.916915312786443,-6.624186416158864,10.403214736471341,12.8991207753906,70.69017866504981,18.272639911941077,8.5137005763151,4,-3.5250091552734375,-1.3650054931640625,26.11248779296875,10.839981079101562,14.319976806640625,2,0.03142573381362701,1.0432799700583084,299.5799865722656,2.5148074311635162,281.260009765625,-1.1340621751232436,284.4200134277344,0.03142573381362701
5816,2014-05-01,299.0799865722656,300.2300109863281,292.4599914550781,297.1000061035156,653100.0,0.0073763744679031795,2.6308253950145457,0.752842886980738,52.93990443786506,49.965384119869576,-1.3521502928196583,-4.942380691838139,19.62711434805658,-3.0644075955285643,23.635648353165735,7.77001953125,-1.4474671881562813,4.4699874877929915,-11.748330196247252,20.688305171833235,-3.6391713542271305,12.579146329813113,9.246783874062487,93.69329110941754,39.704283380854974,8.109158842020134,5,-5.7149810791015625,-3.5549774169921875,23.922515869140625,8.650009155273438,14.660003662109375,3,0.026347483070079836,-1.475375780103184,296.8900146484375,1.0432799700583084,299.5799865722656,2.5148074311635162,281.260009765625,0.026347483070079836
5817,2014-05-02,293.5899963378906,300.17999267578125,291.8800048828125,299.9599914550781,507600.0,-0.018356260802654734,1.4375890656509074,-3.2172009864364983,52.80911547538612,50.17451664527532,4.072265784087904,0.16129725321388833,24.53790845284118,2.623451293958169,22.679893285367836,8.29998779296875,0.38474064787436646,-0.769502258300804,-16.882758814876183,15.343754298274575,-8.826130536588494,7.287126019986886,13.332903730037458,73.79480990942069,16.708118456008158,8.056628278287697,5,-0.2249908447265625,1.2750091552734375,28.022506713867188,14.139999389648438,15.8800048828125,4,0.05340778933671597,2.6308253950145457,299.0799865722656,-1.475375780103184,296.8900146484375,1.0432799700583084,299.5799865722656,0.05340778933671597
5818,2014-05-05,298.9800109863281,299.8599853515625,289.7300109863281,291.7300109863281,805800.0,0.018358986054259674,1.2486197576192766,-1.1381484391468486,54.63183025126658,50.41098218529178,-2.001683107056124,-4.378958430583282,18.382116735575096,-2.48344999211929,21.26775054348863,10.129974365234375,0.9777607560105253,3.938511657714855,-11.715451276584758,19.59247459201447,-3.88846980943498,11.76549312486469,6.595173518335969,90.3310748506595,29.91311187598906,7.826981467149808,5,-5.9250030517578125,-4.3650054931640625,22.632492065429688,9.91497802734375,11.259979248046875,0,0.03956781770540041,1.4375890656509074,293.5899963378906,2.6308253950145457,299.0799865722656,-1.475375780103184,296.8900146484375,0.03956781770540041
5819,2014-05-06,290.8299865722656,299.8699951171875,290.5,298.2900085449219,765400.0,-0.02725942910757062,-1.307881958538162,-1.0289685479525863,51.334303894108594,50.761888142407955,3.21816401405556,4.277032233334808,25.24838460967385,5.936944482727256,19.468423735900448,9.3699951171875,1.113150448717306,-4.393511962890614,-19.744832845256212,10.957808919474985,-12.069172404073413,3.2821484782921857,13.45139099166505,9.91862893749811,-51.229792350288776,7.675660441182809,5,-0.8649749755859375,3.7850189208984375,30.52001953125,18.06500244140625,19.6400146484375,1,0.07241353728474231,1.2486197576192766,298.9800109863281,1.4375890656509074,293.5899963378906,2.6308253950145457,299.0799865722656,0.07241353728474231
5820,2014-05-07,286.6600036621094,294.489990234375,283.55999755859375,291.510009765625,1075400.0,-0.014338215117718267,1.0222064756183287,0.650132951523829,42.917182054652656,50.2463596140946,5.379768760242769,8.92176573185435,28.30985371778388,10.475228504594725,17.704298999646685,10.92999267578125,0.39257757218854294,-8.574494934082054,-23.899608288129116,6.750618419965008,-16.237051611105585,-0.911938257058523,16.379319238717187,18.59630237824558,-38.17667686219076,7.662556677023523,5,0.3650054931640625,7.9550018310546875,33.50248718261719,23.364990234375,19.6099853515625,2,0.0763273725085234,-1.307881958538162,290.8299865722656,1.2486197576192766,298.9800109863281,1.4375890656509074,293.5899963378906,0.0763273725085234
5821,2014-05-08,281.20001220703125,291.6600036621094,278.0,278.33999633789057,1182900.0,-0.01904692452845258,-6.7174975646341775,-0.5896932515337541,42.00782119608174,49.4086647779812,9.97106138394355,13.078610375163862,32.683993986718406,16.211961125726305,17.850871160066404,13.660003662109375,-1.53404864514863,-12.781486511230469,-28.405930649700053,2.842957627239116,-20.59370858046526,-4.969264441995676,20.646938217215393,14.427471883367227,-38.906674623981274,7.812222069234805,5,5.8249969482421875,13.414993286132812,38.817474365234375,28.824981689453125,27.199981689453125,3,0.10672111644843119,1.0222064756183287,286.6600036621094,-1.307881958538162,290.8299865722656,1.2486197576192766,298.9800109863281,0.10672111644843119
5822,2014-05-09,279.41000366210943,283.1400146484375,276.010009765625,281.45001220703125,877200.0,-0.006365606213430519,1.6309915936104682,-0.713285743248256,37.951990187490445,48.39024943889086,12.265513403584237,14.492495607189483,33.278553351843584,18.341526739652068,18.049461211508017,7.1300048828125,-2.5133343255326963,-13.86099548339837,-30.79235567361758,3.0703647068208397,-22.326675578508002,-5.395315388288736,21.292269184620466,14.249773612127465,-33.089995406071615,8.465680095109606,5,9.005004882812443,13.95500183105463,40.60748291015619,30.614990234374943,23.209991455078068,4,0.12286598948612037,-6.7174975646341775,281.20001220703125,1.0222064756183287,286.6600036621094,-1.307881958538162,290.8299865722656,0.12286598948612037
5823,2014-05-12,291.3900146484375,292.6000061035156,280.16000366210943,280.8099975585937,757300.0,0.04287609902763356,-1.0942756445166102,-5.1862611635527625,39.437796200248826,46.61056151733642,2.093735814316176,2.8998001902825763,20.412371706550402,6.792385548366781,17.59650985448162,13.190002441406193,-2.47739823262566,-2.0324859619140625,-18.832536352182274,14.767564428354149,-10.432511157048168,6.367539233220043,8.213367723876331,64.45940622425958,22.195413019742773,8.400025195134099,5,-2.975006103515625,1.9749908447265625,22.937484741210938,18.634979248046875,13.90997314453125,0,0.062047378645006646,1.6309915936104682,279.41000366210943,-6.7174975646341775,281.20001220703125,1.0222064756183287,286.6600036621094,0.062047378645006646
5824,2014-05-13,283.45001220703125,290.9100036621094,283.0299987792969,290.9100036621094,771300.0,-0.027248711494063604,1.1126042651023322,-0.7051020231563971,39.710666636380466,45.97117892594227,8.387074286151403,10.881021062241928,27.129680905880605,15.22636561727711,16.96030734650022,8.360015869140625,-2.209056313541282,-9.644488525390614,-26.972906287093338,7.68392923631211,-18.308697406241947,-0.9802796445392801,15.098435309843126,40.25979602082067,-0.7295965149719237,8.664208880851351,5,4.6699981689453125,9.914993286132812,26.73748779296875,26.574981689453125,14.239990234375,1,0.09451394204836516,-1.0942756445166102,291.3900146484375,1.6309915936104682,279.41000366210943,-6.7174975646341775,281.20001220703125,0.09451394204836516
5825,2014-05-14,287.3800048828125,291.67999267578125,280.07000732421875,281.02999877929693,665800.0,0.013864852730755217,-1.807739002402294,-0.8512082274830256,46.6265233277428,45.269692135928686,3.3148095751118944,7.268561641730571,21.800802028662588,11.661101558171595,15.9386597375365,11.6099853515625,-1.2291491883938193,-5.679496765136719,-23.053327097134456,11.694333566861019,-14.366411931135588,3.00741840086215,10.155705172840044,68.5352479024909,22.571073622650466,8.686915165998869,5,0.714996337890625,5.9850006103515625,19.717498779296875,22.644989013671875,-2.1300048828125,2,0.08034656533361195,1.1126042651023322,283.45001220703125,-1.0942756445166102,291.3900146484375,1.6309915936104682,279.41000366210943,0.08034656533361195
5826,2014-05-15,289.6000061035156,291.30999755859375,281.3099975585937,286.6400146484375,783600.0,0.007724967579454178,2.1348088338698825,0.4661399385804335,53.124997698660806,45.304790160736985,-0.43733405284461924,4.446412450368598,18.182737604678778,9.841122728302423,15.65497941993607,10.000000000000057,-2.7574718296319247,-2.9324951171875,-20.03938669855711,14.17439646418211,-11.485940907872305,5.620950673497305,6.963475989363928,81.91681336813699,29.28104017817968,8.553445790684801,5,-1.660003662109375,3.7649993896484375,16.777496337890625,20.42498779296875,-9.380004882812557,3,0.05756209447108107,-1.807739002402294,287.3800048828125,1.1126042651023322,283.45001220703125,-1.0942756445166102,291.3900146484375,0.05756209447108107
5827,2014-05-16,295.42999267578125,296.54998779296875,285.6499938964844,289.7300109863281,948400.0,0.02013116867884923,1.7456001106938739,1.9256750487148557,58.2817037063461,45.71033165574582,-6.681500285019695,-1.5670935892146645,11.220562003978557,4.319147916202212,15.527310904652957,10.899993896484375,-2.6243529541537214,2.9629913330078352,-14.086002779881824,20.011985445897494,-5.561505723436994,11.487488389452665,-22.199981689453182,93.20390506947942,34.927403300930536,8.524497056444822,5,-7.489990234375,-2.0649871826171875,10.822509765625,14.595001220703125,-17.32000732421875,4,0.04390211401093924,2.1348088338698825,289.6000061035156,-1.807739002402294,287.3800048828125,1.1126042651023322,283.45001220703125,0.04390211401093924
5828,2014-05-19,302.1400146484375,303.32000732421875,290.1199951171875,294.6000061035156,855800.0,0.022712731066612202,1.6666707767807325,1.3228127660257956,51.731152994492064,45.754426000232876,-14.411678611798436,-8.712797860655883,3.7663197292482664,-2.0298593054523053,15.156777750731631,13.20001220703125,-3.457328606139299,9.666012573242199,-7.399570483395053,26.73159562987945,1.1332210449235731,18.198804101560825,-28.443604125976606,94.92476268481182,36.126323909755016,8.53279152831862,5,-12.475006103515625,-8.775009155273438,4.11248779296875,10.60498046875,-21.260009765625,0,0.0015886027850646744,1.7456001106938739,295.42999267578125,2.1348088338698825,289.6000061035156,-1.807739002402294,287.3800048828125,0.0015886027850646744
5829,2014-05-20,292.7699890136719,299.55999755859375,291.7300109863281,298.0199890136719,733100.0,-0.031012196930182645,-1.1364347927456826,-0.6962856830627633,47.444787692433486,46.257493293319634,-5.294273189192836,-0.8770681279987684,12.232760135203819,7.687403833395251,15.75376579891409,10.410003662109375,-4.147364184108255,1.241487121582054,-13.244078946183379,15.727053189347487,-6.001295912300634,8.484270155464742,-17.888634619140646,54.623577158938176,-2.5603152578806743,7.2427830338827075,5,-3.10498046875,0.5950164794921875,11.235015869140625,20.485000610351562,-12.970001220703125,1,0.04279809833483905,1.6666707767807325,302.1400146484375,1.7456001106938739,295.42999267578125,2.1348088338698825,289.6000061035156,0.04279809833483905
5830,2014-05-21,291.0,296.6400146484375,289.70001220703125,294.19000244140625,495000.0,-0.006045664105241433,-1.3972465555590694,0.6076195126488095,44.96260457116546,46.585802557217825,-3.1781282993019886,-0.06164423254517715,13.073829576854223,9.750759891462508,16.427554587606053,6.94000244140625,-5.600512960928995,0.07549743652344887,-13.35068615412382,13.501681027170719,-6.637594358800186,6.788589231847084,-14.981099488281245,44.02543453906152,-8.187474967108926,6.713091795323637,5,-1.334991455078125,2.3650054931640625,12.770004272460938,22.254989624023438,-13.709991455078068,2,0.022989699111361617,-1.1364347927456826,292.7699890136719,1.6666707767807325,302.1400146484375,1.7456001106938739,295.42999267578125,0.022989699111361617
5831,2014-05-22,298.2799987792969,302.0199890136719,290.3500061035156,292.5,585000.0,0.025017177935727997,-1.3154758841178198,-1.8119104563283268,52.86010459121955,48.24225971318773,-8.694903699841632,-7.335771431951798,4.57638041027019,2.83498684990235,16.22540883705607,11.66998291015625,-5.948364515142771,7.112995910644543,-6.674077695983613,20.900069517272698,0.21945910733046503,14.00653271395862,-21.169053995078116,71.47705311298058,21.085554911257972,6.893536803314089,5,-6.584991455078125,-4.9149932861328125,2.5499954223632812,14.974990844726562,-15.80999755859375,3,-0.0436837831320297,-1.3972465555590694,291.0,-1.1364347927456826,292.7699890136719,1.6666707767807325,302.1400146484375,-0.0436837831320297
5832,2014-05-23,297.7699890136719,299.55999755859375,293.6300048828125,299.55999755859375,503900.0,-0.0017098356165756723,5.625658511635836,-0.3096901250798579,49.21539278644198,49.328659333875855,-5.930278586265729,-6.086386541431182,4.214450923232164,3.6933488791531772,15.49740520406608,5.92999267578125,-4.958397987354942,5.935487365722679,-7.768623509043664,19.639598240489022,-0.9165680716604925,12.78754280310585,-19.61068172785309,59.250952274254985,13.336870462785825,6.852055437383162,5,-6.074981689453125,-4.4049835205078125,3.0600051879882812,15.485000610351562,5.620025634765625,4,-0.05893806777204469,-1.3154758841178198,298.2799987792969,-1.3972465555590694,291.0,-1.1364347927456826,292.7699890136719,-0.05893806777204469
5833,2014-05-27,307.94000244140625,308.2300109863281,298.6499938964844,299.5400085449219,713300.0,0.03415392350794444,1.1336314854022165,-4.692711618787827,60.81132832973318,51.67317729980393,-15.092981397057827,-14.920077343480955,-6.773402802177657,-6.020290968128052,14.4226126256782,10.46002197265625,-3.0594046469007594,14.771501159667991,0.2327052390454014,29.31029708029058,7.502103199356725,22.040899119979258,-28.774267154051472,98.43492410131243,45.98616504731342,7.26939796031129,5,-13.789993286132812,-14.574996948242188,-7.110008239746094,5.3149871826171875,0.600006103515625,1,-0.09686957476568736,5.625658511635836,297.7699890136719,-1.3154758841178198,298.2799987792969,-1.3972465555590694,291.0,-0.09686957476568736
5834,2014-05-28,304.8599853515625,311.69000244140625,304.1600036621094,308.55999755859375,469800.0,-0.01000200384953176,-1.952954833768161,-0.4404779637494505,61.660664699163206,53.343637452183984,-9.673891097734668,-12.04159290390669,-4.518422586158351,-2.486798703013278,14.445330882884372,7.529998779296875,-0.46304616006653987,11.427484130859398,-3.777975582304009,26.632943844022805,3.8247542742777227,19.030213987441073,-23.950393522269337,68.94033595718932,11.705108243013868,7.6027298565816945,5,-8.3599853515625,-11.494979858398438,-5.419990539550781,8.395004272460938,6.300018310546875,2,-0.07865899632940165,1.1336314854022165,307.94000244140625,5.625658511635836,297.7699890136719,-1.3154758841178198,298.2799987792969,-0.07865899632940165
5835,2014-05-29,306.2200012207031,308.57000732421875,303.70001220703125,305.2699890136719,629100.0,0.004461116363212669,-1.3814356066258768,-0.25675920885501724,66.91909467660037,54.87631489417726,-9.030011574821515,-13.351319847463856,-6.867484390830327,-3.335480557509186,14.501437201803302,4.8699951171875,1.295890078997445,12.321000671386741,-3.871537238638439,28.51353858141192,4.224731716374151,20.41726962639933,-22.847976542440904,74.36737507311206,11.233226463464746,8.096268955012604,5,-7.5500030517578125,-13.164993286132812,-5.1450042724609375,8.474990844726562,5.350006103515625,3,-0.08627788296784888,-1.952954833768161,304.8599853515625,1.1336314854022165,307.94000244140625,5.625658511635836,297.7699890136719,-0.08627788296784888
5836,2014-05-30,306.9599914550781,308.489990234375,303.54998779296875,308.489990234375,582800.0,0.002416531354663798,5.457524683354942,-1.6105043366527465,68.89831196812005,56.05593803437437,-7.876857441387813,-14.198663652390906,-8.485486409706255,-3.508497312516397,14.554257972778906,4.94000244140625,3.7904095707717147,12.666990661621071,-4.415373234137803,29.749354557379945,4.1258087137416055,21.208172609500537,-21.322528555764393,73.80945943662448,4.306215930184948,8.541181947879444,5,-6.264984130859375,-14.499984741210938,-6.147491455078125,7.7350006103515625,3.55999755859375,4,-0.09665749197317863,-1.3814356066258768,306.2200012207031,-1.952954833768161,304.8599853515625,1.1336314854022165,307.94000244140625,-0.09665749197317863
5837,2014-06-02,309.2699890136719,313.4800109863281,303.55999755859375,308.70001220703125,529000.0,0.007525402732921904,1.2068944447273282,-0.37253415777401017,64.14106039066516,57.43481663394916,-8.959367743698067,-16.099135720297966,-11.644124322417952,-5.31552203757127,14.72788004569433,9.920013427734375,5.392253483508796,14.19298858642577,-4.146539299577739,32.53251647242928,5.023224643423987,23.362752529427553,-21.548322950990723,71.6114826628254,1.4094940738670658,9.16976394300176,6,-7.6799774169921875,-15.91497802734375,-8.709991455078125,5.4250030517578125,1.660003662109375,0,-0.08665563664434317,5.457524683354942,306.9599914550781,-1.3814356066258768,306.2200012207031,-1.952954833768161,304.8599853515625,-0.08665563664434317
5838,2014-06-03,310.80999755859375,311.69000244140625,305.3500061035156,306.2699890136719,472900.0,0.004979495585178739,1.012691400365241,7.965251378701076,74.07598771134552,60.39383885827272,-10.21435388804673,-17.610319608607426,-13.455316722426005,-6.3293950031282975,14.760476029448133,6.339996337890625,6.31723482533522,15.141497802734364,-4.448527171499791,34.73152277696852,5.346485315617258,24.93651028985147,-20.512497003547878,73.11171005602559,-0.8415049727084067,9.795012487117088,6,-9.219985961914062,-17.454986572265625,-10.395004272460938,3.8849945068359375,3.67999267578125,1,-0.023873050958592268,1.2068944447273282,309.2699890136719,5.457524683354942,306.9599914550781,-1.3814356066258768,306.2200012207031,-0.023873050958592268
5839,2014-06-04,311.8900146484375,312.7900085449219,307.510009765625,308.0,490900.0,0.003474846685522559,-1.1683794961774658,0.8568298076858443,72.70702949179301,63.47655273834245,-9.27202657924613,-17.952088207159477,-14.65706695390611,-6.777767922148257,14.831340965156107,5.279998779296875,6.3744817363821085,15.16851348876952,-5.5575353097157745,35.894562287254814,4.805489089526873,25.531537888012167,-19.274263050263414,83.98798968612759,8.96322260379651,10.363024399242658,6,-9.975006103515625,-17.145004272460938,-13.310012817382812,0.9699859619140625,4.219970703125,2,-0.010740985431328287,1.012691400365241,310.80999755859375,1.2068944447273282,309.2699890136719,5.457524683354942,306.9599914550781,-0.010740985431328287
5840,2014-06-05,308.5400085449219,314.25,308.1700134277344,312.8800048828125,570000.0,-0.010740985431328287,-1.3937018280558209,-1.1156760912542756,67.18690460365988,65.06841940639137,-3.5451265576311926,-13.574828907439723,-11.550826032058183,-2.9171232747902422,14.4641492833413,6.079986572265625,6.610965705489889,10.724507141113293,-10.075087356578706,31.52410163880529,0.3247098922672649,21.12430438995932,-13.83783100793238,46.635654758169856,-26.380602930228527,10.399797248846012,6,-4.600006103515625,-13.410003662109375,-14.095001220703125,4.3199920654296875,9.410003662109375,3,0.008491589565785773,-1.1683794961774658,311.8900146484375,1.012691400365241,310.80999755859375,1.2068944447273282,309.2699890136719,0.008491589565785773
5841,2014-06-06,311.2099914550781,312.8800048828125,307.0,312.2099914550781,496700.0,0.00865360353993605,4.025587521844597,0.23041494096882845,65.19057587870077,66.84343974997569,-4.680290443573426,-14.631424232319773,-14.424389835187355,-4.964744774753569,13.653885164690779,5.8800048828125,8.113211696696396,11.89399108886721,-8.175718023371473,31.963700201105894,1.8591365327478684,21.928845644986552,-14.162075222527392,71.56213423163665,1.0540598579996612,10.034854556119345,6,-4.7599945068359375,-16.079986572265625,-16.764984130859375,1.6500091552734375,0.94000244140625,4,0.0011568261914001177,-1.3937018280558209,308.5400085449219,-1.1683794961774658,311.8900146484375,1.012691400365241,310.80999755859375,0.0011568261914001177
5842,2014-06-09,313.739990234375,320.0,311.6099853515625,312.29998779296875,744300.0,0.008129555119576137,-4.950349544401878,-1.44000244140625,62.144010039603785,66.99151549551685,-5.259841940104309,-15.23894497387181,-17.243343930851893,-7.356552807893479,12.90373298426067,8.790008544921875,10.229466778986477,12.707490539550804,-6.02128379479484,31.436264873896448,3.343103372377982,22.071877706723626,-14.627823949730328,57.26954011136317,-9.730701893221891,9.36438716717282,6,-1.964996337890625,-15.7349853515625,-19.29498291015625,-0.8799896240234375,-7.6199951171875,0,-0.010263279533787362,4.025587521844597,311.2099914550781,-1.3937018280558209,308.5400085449219,-1.1683794961774658,311.8900146484375,-0.010263279533787362
5843,2014-06-10,309.4700012207031,316.0,306.92999267578125,312.80999755859375,562100.0,-0.013609960944035326,-1.1543926033047367,-2.319437968889077,69.57336946413294,67.87070491384682,-0.8381381488006241,-10.060822502881024,-12.938445534460698,-2.7669410951384634,12.86505520872897,9.07000732421875,11.056944224972426,7.533502197265648,-10.979723867101711,26.046728261633007,-1.7231108349180317,16.790115229449327,-7.433538215908698,19.433872391297243,-47.10234494558674,9.256613032183669,6,2.30499267578125,-11.464996337890625,-15.354995727539062,3.3899993896484375,-13.05999755859375,1,0.004717715608359985,-4.950349544401878,313.739990234375,4.025587521844597,311.2099914550781,-1.3937018280558209,308.5400085449219,0.004717715608359985
5844,2014-06-11,310.239990234375,313.5199890136719,305.79998779296875,308.0,521800.0,0.00248808934835254,-1.325296442687747,-0.6706564941294714,73.09166400511019,68.55654595034792,-0.8545865995550344,-9.192152918896454,-13.669983353667249,-3.257327194436698,12.76874701455743,7.720001220703125,12.420362089594676,6.963992309570301,-9.70192271459888,23.62990733373948,-1.368965202514289,15.296949821654891,-5.688632050251783,31.267595947612968,-36.541547905901176,8.332957512084578,6,1.535003662109375,-12.2349853515625,-16.404983520507812,2.6200103759765625,-4.319976806640625,2,0.013699072117650868,-1.1543926033047367,309.4700012207031,-4.950349544401878,313.739990234375,4.025587521844597,311.2099914550781,0.013699072117650868
5845,2014-06-12,310.4700012207031,315.6199951171875,307.9200134277344,309.1499938964844,452100.0,0.0007413969622496186,-3.0740985935960987,0.589291553133515,67.61049711577971,68.413455411199,-0.46749852415456417,-8.014534093766883,-14.070848093457244,-3.2278290703541757,12.520301233408428,7.699981689453125,11.954997243244293,6.0395034790038835,-9.120965401066883,21.19997235907465,-1.5407309610314996,13.619737919039267,-4.670013427734375,32.887390233523746,-33.034372098123555,7.58023444003537,6,1.30999755859375,-12.464996337890625,-18.17999267578125,2.3899993896484375,-6.739990234375,3,0.018165955192721128,-1.325296442687747,310.239990234375,-1.1543926033047367,309.4700012207031,-4.950349544401878,313.739990234375,0.018165955192721128
5846,2014-06-13,306.2699890136719,311.69000244140625,305.6600036621094,310.67999267578125,389600.0,-0.013527916354294067,-1.1421052346286649,-3.3408933277847135,61.0965915972386,68.07518110081827,4.050273287858033,-2.636805327863158,-10.09433947700046,1.150825323557001,12.142498826141688,6.029998779296875,11.550995155920702,1.0059921264648324,-12.459636309240409,14.471620562170074,-5.726822091387817,7.7388063443174815,13.730010986328125,4.253734360801289,-59.92954092721415,6.732814217852624,6,6.4050140380859375,-8.264984130859375,-15.449981689453125,6.5900115966796875,-0.25,4,0.03813636207378446,-3.0740985935960987,310.4700012207031,-1.325296442687747,310.239990234375,-1.1543926033047367,309.4700012207031,0.03813636207378446
5847,2014-06-16,308.3999938964844,311.54998779296875,305.9599914550781,307.80999755859375,438100.0,0.0069546640520414815,-1.6060537079850614,-0.13378590656507988,50.76006418162877,65.48452293084974,1.9935216115910066,-3.9477103496233212,-12.160452626039273,-0.7812282825900638,12.313583720142057,5.589996337890625,10.670650524570988,2.4874969482422102,-10.21145245197323,15.18644634845765,-3.8619777518655383,8.836971648349959,11.31320617675783,26.498947822006308,-31.973998921534537,6.34947470010772,6,4.4300079345703125,-10.394989013671875,-17.579986572265625,4.4600067138671875,1.8699951171875,0,0.012159533314578086,-1.1421052346286649,306.2699890136719,-3.0740985935960987,310.4700012207031,-1.325296442687747,310.239990234375,0.012159533314578086
5848,2014-06-17,302.6199951171875,309.30999755859375,302.5,307.9200134277344,574900.0,-0.01874189005735505,-1.4584790811689206,-8.983137640304143,46.60195882722211,62.58395952367519,7.252245999830848,1.9711531354078033,-5.954933746037284,5.2256366329961565,12.990058062979717,6.80999755859375,9.408057654945708,-3.316500854492176,-15.987214512966602,9.35421280398225,-9.651857683729418,3.0188559747450654,16.81214102783207,0.9145972701644042,-53.911314410073274,6.335356829237225,6,8.6300048828125,-2.584991455078125,-11.729988098144531,10.240005493164062,1.82000732421875,1,0.011565660090122831,-1.6060537079850614,308.3999938964844,-1.1421052346286649,306.2699890136719,-3.0740985935960987,310.4700012207031,0.011565660090122831
5849,2014-06-18,305.29998779296875,305.82000732421875,301.2099914550781,301.989990234375,552100.0,0.008855966952029837,1.11952968247955,-0.6245256836201784,48.658090051785514,60.5252023512447,3.9550696575005873,0.2930313104685638,-8.229131620185058,2.9816839271105664,13.637622673784172,4.610015869140625,8.59151469601295,-1.2630081176757812,-12.330232089836272,9.80421585448471,-6.796620103756027,4.270603868404464,13.454862906250014,28.383034687528458,-22.980795464956095,5.533611986080246,6,5.3050079345703125,-5.264984130859375,-14.409980773925781,7.5600128173828125,-2.209991455078125,2,-0.02911884862860814,-1.4584790811689206,302.6199951171875,-1.6060537079850614,308.3999938964844,-1.1421052346286649,306.2699890136719,-0.02911884862860814
5850,2014-06-19,297.69000244140625,309.9599914550781,296.010009765625,309.9599914550781,928600.0,-0.024926255014209198,1.2738376821542892,-3.706948055540189,38.73634217663414,57.585843051015075,11.02335065421073,8.885475826687411,-0.2692351110791833,11.129512850094159,13.937582000108979,13.949981689453125,6.815744473210316,-9.207493591308605,-18.566775338316802,0.1517881556995917,-13.887134464812675,-4.527852717804535,20.012156703164067,10.714244008392338,-36.24845781972232,4.679640873504094,6,10.31500244140625,2.345001220703125,-6.9474945068359375,15.169998168945312,4.470001220703125,3,0.02764624582227282,1.11952968247955,305.29998779296875,-1.4584790811689206,302.6199951171875,-1.6060537079850614,308.3999938964844,0.02764624582227282
5851,2014-06-20,285.25,297.7200012207031,282.5199890136719,297.0,2651600.0,-0.04178844549492322,1.3047777700654775,0.9576210693349052,26.579573337110332,53.63423897296025,21.672798571820522,21.396248709253427,11.744383150394697,23.913861290063778,15.157512127269875,15.20001220703125,4.699397707671608,-20.995996093750023,-33.989480433045856,-8.00251175445419,-27.49273826339794,-14.499253924102106,30.716787194254664,9.404103000772663,-33.017984289079074,6.496742169647926,6,14.009994506835938,15.404998779296875,5.480003356933594,27.610000610351562,19.260009765625,4,0.06478531458835457,1.2738376821542892,297.69000244140625,1.11952968247955,305.29998779296875,-1.4584790811689206,302.6199951171875,0.06478531458835457
5852,2014-06-23,280.22000122070307,285.04998779296875,275.01998901367193,285.0,1647100.0,-0.017633650409454638,3.110676830907942,0.4068084067486751,22.07412591386985,48.356545245153235,23.96849895130748,26.397443103075773,16.688245401277356,29.21662710012589,16.66730407220921,10.230010986328068,2.902103551759126,-25.148495483398506,-42.26761454024876,-8.029376426548254,-33.70805501182366,-16.58893595497335,32.4021061554933,14.882689878890165,-22.680105122713936,8.559559528425138,6,15.09999084472662,17.28999328613287,10.432502746582088,32.639999389648494,41.95999145507818,0,0.09207047205973207,1.3047777700654775,285.25,1.2738376821542892,297.69000244140625,1.11952968247955,305.29998779296875,0.09207047205973207
5853,2014-06-24,278.1099853515625,287.30999755859375,276.72000122070307,280.23001098632807,1163200.0,-0.007529854614049092,-3.322452868967244,0.4435201205380628,19.73114992228406,42.42759923595034,23.649258264426123,27.571699629052944,18.85540200443745,31.40740515250741,17.331382760883283,10.589996337890682,0.88231074904877,-25.767010498046886,-46.71294305389881,-4.821077942194961,-36.23997677597288,-15.294044220120895,29.99986782113092,8.843721013106514,-21.902829647304554,10.472966277925973,6,17.210006713867188,19.400009155273438,12.542518615722656,34.75001525878906,38.110015869140625,1,0.11563771657265565,3.110676830907942,280.22000122070307,1.3047777700654775,285.25,1.2738376821542892,297.69000244140625,0.11563771657265565
5854,2014-06-25,280.8800048828125,285.54998779296875,277.70001220703125,278.739990234375,1108800.0,0.009960158488190762,-2.720393404686144,-1.009428666023721,24.954723786080734,37.68806886598379,18.18935459727669,24.15129644964827,16.122695837455524,28.805011435943584,17.73373508918763,7.8499755859375,-1.2013440558507682,-21.797991943359364,-45.117831170551085,1.5218472838323578,-33.457911556955196,-10.138072329763531,23.259064590798346,16.771652718020608,-11.470769958002588,11.659919613595857,6,12.474990844726562,16.629989624023438,10.635002136230469,31.979995727539062,43.42999267578125,2,0.08387922653456004,-3.322452868967244,278.1099853515625,3.110676830907942,280.22000122070307,1.3047777700654775,285.25,0.08387922653456004
5855,2014-06-26,279.79998779296875,281.9700012207031,278.510009765625,281.14999389648443,1076100.0,-0.0038451191650126226,1.3143594925339621,-0.6308396554674842,20.716033070266633,33.20134014076468,16.16079289823648,24.401588563692655,17.29046565479041,30.124398815563552,18.210954366618566,3.459991455078125,-3.514711148971628,-21.55700836181643,-46.93448461322447,3.8204678895916118,-34.24574648752042,-8.868270236112437,20.844792025449408,21.05725202128412,-1.6350652759927264,12.68873812570401,6,13.485000610351562,17.710006713867188,11.715019226074219,28.565017700195312,45.6400146484375,3,0.08323806133313605,-2.720393404686144,280.8800048828125,-3.322452868967244,278.1099853515625,3.110676830907942,280.22000122070307,0.08323806133313605
5856,2014-06-27,277.29000854492193,281.95001220703125,269.5,280.0,1623200.0,-0.008970619576667116,2.76701431691113,2.0073920021700022,16.004503917303722,29.339611222506342,15.787924349118612,25.90284975917956,19.472050489744163,32.80697521793212,19.000252889832204,12.45001220703125,-6.32927065010864,-22.583488464355412,-49.97110906858177,4.804132139870944,-36.27729876646862,-8.889678162242205,20.279796376926697,43.7395261806932,24.370879941612948,13.69381030211318,6,12.43998718261713,17.459991455078068,14.224998474121037,30.604995727539006,55.91000366210932,4,0.0896894743798835,1.3143594925339621,279.79998779296875,-2.720393404686144,280.8800048828125,-3.322452868967244,278.1099853515625,0.0896894743798835
5857,2014-06-30,282.4700012207031,284.9200134277344,273.98001098632807,277.29000854492193,1330700.0,0.018680776501696528,1.1706317249063092,-1.911442438711295,25.238453478062226,26.965888405933025,7.311875499219468,19.617945959597932,14.12669430572248,27.916558517147166,19.227959191615412,10.940002441406307,-8.84220302764453,-16.063496398925793,-44.129448829074704,12.002456031223119,-30.096472614000277,-2.0305201838513085,11.170031012086667,72.82427287276516,51.255339681005026,14.032976215074468,6,7.2599945068359375,12.279998779296875,10.060005187988281,25.425003051757812,58.220001220703125,0,0.07802601497389205,2.76701431691113,277.29000854492193,1.3143594925339621,279.79998779296875,-2.720393404686144,280.8800048828125,0.07802601497389205
5858,2014-07-01,303.3900146484375,304.4100036621094,285.05999755859375,285.5,1774600.0,0.0740610094428713,-1.0617992507999272,3.4536756648482156,45.41317024605319,26.605341760851655,-15.072453457803135,-1.9884024397328517,-6.888571463580888,7.32879820350729,18.709838469131846,21.94000244140625,-10.493445122563685,5.227516174316406,-22.347012526850165,32.80204487548298,-8.55974817626685,19.014780524899663,-33.8900146484375,97.07823286544381,73.56622551743914,13.787264350583273,7,-13.660018920898438,-8.6400146484375,-10.860008239746094,4.5049896240234375,35.339996337890625,1,0.061933409539259854,1.1706317249063092,282.4700012207031,2.76701431691113,277.29000854492193,1.3143594925339621,279.79998779296875,0.061933409539259854
5859,2014-07-02,308.5400085449219,312.1199951171875,298.2900085449219,302.4700012207031,1335400.0,0.016974829914728984,1.0907040044288614,0.33929582750503223,48.78754113295752,27.722141644887586,-22.031349424124016,-7.802264786522983,-12.388001059668511,2.340636509996898,18.29982913028076,13.829986572265625,-11.81456391811065,10.545010375976574,-16.717346146846523,37.80736689879967,-3.086167885434975,24.176188637388123,-38.34180847167971,91.6002182486832,66.41249077369429,13.63117826141155,7,-17.730010986328125,-13.790008544921875,-14.782501220703125,-0.6450042724609375,29.779998779296875,2,0.024891399698859784,-1.0617992507999272,303.3900146484375,1.1706317249063092,282.4700012207031,2.76701431691113,277.29000854492193,0.024891399698859784
5860,2014-07-03,311.1600036621094,313.0,308.1600036621094,308.1600036621094,636700.0,0.008491589565785773,-2.2266642252604165,0.49423334104232236,53.13422255882878,30.67265822507852,-25.188530284491947,-10.767992974416984,-15.056945593228193,-0.1678698676201975,17.756506282688868,4.839996337890625,-12.570210419727744,13.03400573730471,-14.46584422277624,40.53385569738566,-0.7159192427357652,26.783930717345186,-39.28493178710937,95.77012336117097,65.12808711424532,13.749924980040475,7,-19.910003662109375,-16.410003662109375,-16.227500915527344,-6.0449981689453125,27.649993896484375,3,0.042261195981871946,1.0907040044288614,308.5400085449219,-1.0617992507999272,303.3900146484375,1.1706317249063092,282.4700012207031,0.042261195981871946
5861,2014-07-07,311.57000732421875,315.7099914550781,309.6600036621094,312.0899963378906,863100.0,0.0013176618372667814,-1.7880151603580545,-0.17332967122395834,52.07760720453176,34.0063783684854,-23.99583249950922,-11.752182759379423,-15.201047882421108,-0.8224487969698089,17.43817172679712,6.04998779296875,-13.682453116986721,13.426008605957009,-14.110349459385475,40.96236667129949,-0.34217042671423314,27.19418763862825,-37.227439761718756,90.07911318348293,56.47936868477809,13.768179032671247,7,-18.965011596679688,-16.82000732421875,-15.707504272460938,-6.4550018310546875,26.579986572265625,0,0.04451646432948997,-2.2266642252604165,311.1600036621094,1.0907040044288614,308.5400085449219,-1.0617992507999272,303.3900146484375,0.04451646432948997
5862,2014-07-08,310.5199890136719,315.94000244140625,308.67999267578125,311.25,1045600.0,-0.003370087896343077,-2.2925187015161894,1.403896942308821,55.51983705769041,37.98289916130833,-20.33411250431027,-11.547831005349906,-13.601384193067588,0.0724435044375582,16.405066855489768,7.260009765625,-13.791485893041454,12.536990356445301,-14.650871051355296,39.7248517642459,-1.0569403474549972,26.1309210603456,-32.86802753976565,82.44814582023884,42.866862865975136,13.59393070390029,7,-17.79998779296875,-15.769989013671875,-13.942481994628906,-5.9299774169921875,32.540008544921875,1,0.07303885094611662,-1.7880151603580545,311.57000732421875,-2.2266642252604165,311.1600036621094,1.0907040044288614,308.5400085449219,0.07303885094611662
5863,2014-07-09,310.92999267578125,313.0,303.6000061035156,310.44000244140625,1002600.0,0.001320377678138307,3.060468243296686,-0.6712093976004347,54.06263653404367,41.21711168885977,-17.432189300192476,-12.482849770853647,-13.34377375223255,-0.5972601644244833,15.803975084212551,9.399993896484375,-11.976699135016588,12.873994445800804,-14.451224039913654,40.19921293151526,-0.7886147970564252,26.536603688658033,-29.449227105125033,71.61466573298407,29.352127967829475,13.662609242857226,7,-18.209991455078125,-16.17999267578125,-13.457481384277344,-6.8449859619140625,36.80999755859375,2,0.09571289507814362,-2.2925187015161894,310.5199890136719,-1.7880151603580545,311.57000732421875,-2.2266642252604165,311.1600036621094,0.09571289507814362
5864,2014-07-10,314.489990234375,315.3299865722656,305.05999755859375,312.9800109863281,1158100.0,0.011449514818295148,5.438921256302079,3.0816517189835575,62.87551700684729,45.90149879292428,-17.571016321443267,-16.557009129101573,-16.771622935475648,-4.351150937370676,15.406866937113554,10.269989013671875,-9.091793597073547,16.22149200439452,-11.564889522398914,44.007873531187954,2.328301240997803,30.114682767791237,-29.563300976643802,88.24949240398955,40.26148350442515,13.893190763396706,7,-21.769989013671875,-19.739990234375,-17.017478942871094,-10.694992065429688,34.1300048828125,3,0.0770772409445788,3.060468243296686,310.92999267578125,-2.2925187015161894,310.5199890136719,-1.7880151603580545,311.57000732421875,0.0770772409445788
5865,2014-07-11,316.1099853515625,318.8699951171875,310.75,314.9800109863281,954700.0,0.005151181810207017,1.4421060360612554,0.748337678611128,78.35351013550653,52.829166150502374,-15.085151741901939,-18.691109052500053,-18.151201476643564,-6.297938892249476,14.895291754946468,8.1199951171875,-5.534006962529702,17.559487915039085,-10.855651706395292,45.97462753647346,3.3519181043218964,31.767057725756274,-28.081964775463803,81.92526685412906,27.85635297321774,14.207569810717187,7,-19.684982299804688,-21.3599853515625,-17.77997589111328,-12.314987182617188,33.350006103515625,4,0.0702604251743435,5.438921256302079,314.489990234375,3.060468243296686,310.92999267578125,-2.2925187015161894,310.5199890136719,0.0702604251743435
5866,2014-07-14,317.95001220703125,320.0799865722656,313.8299865722656,318.8500061035156,700000.0,0.005820843822514465,2.7202881043424556,-0.7964728441407621,86.82408544195044,59.67201414648995,-11.790960248070519,-20.671047278069977,-19.79507375636979,-8.322932977795745,14.72725993177437,6.25,-2.2149118916396446,18.815513610839844,-10.72544897417265,48.35647619585234,4.045032318333597,33.58599490334609,-26.220954686001903,87.07538295161625,26.890972125609487,14.770481292506238,7,-15.380020141601562,-23.160018920898438,-18.415008544921875,-22.425003051757812,28.839996337890625,0,0.0656077513781621,1.4421060360612554,316.1099853515625,5.438921256302079,314.489990234375,3.060468243296686,310.92999267578125,0.0656077513781621
5867,2014-07-15,312.1499938964844,319.95001220703125,309.7300109863281,318.3500061035156,1194600.0,-0.01824191881700643,1.1744626972274528,6.888949170933505,80.99049744362847,63.62505050177609,-1.495336758690371,-15.363371729717585,-13.685267435153264,-2.795539605469571,14.38269047285236,10.220001220703125,1.5902349147153814,12.827995300292969,-17.00672775641766,42.6627183570036,-2.0893662280623744,27.745356828648312,-16.45180630828196,51.881055376137006,-14.18633352586668,14.917361528355327,7,-2.964996337890625,-17.360000610351562,-11.359992980957031,-16.624984741210938,33.1300048828125,1,0.08329329011174713,2.7202881043424556,317.95001220703125,1.4421060360612554,316.1099853515625,5.438921256302079,314.489990234375,0.08329329011174713
5868,2014-07-16,306.1199951171875,315.25,305.1000061035156,315.1000061035156,710500.0,-0.019317632219132963,1.1874989723335756,1.4483860170701215,71.691274435546,66.16990975761925,5.545838136812506,-9.547207641860268,-7.582925467101518,2.8064838766734965,14.357082941344746,10.149993896484375,6.101508999304883,6.622996520996082,-23.333987727589147,36.57998076958131,-8.35549560329656,21.601488645288725,-7.008355671216236,7.057245898308528,-62.550488619938726,14.978492124292627,7,5.720001220703125,-11.330001831054688,-1.2299957275390625,-9.504989624023438,35.3900146484375,2,0.12067164193983815,1.1744626972274528,312.1499938964844,2.7202881043424556,317.95001220703125,1.4421060360612554,316.1099853515625,0.12067164193983815
5869,2014-07-17,296.4100036621094,305.8299865722656,295.760009765625,303.0899963378906,832800.0,-0.03171955968234286,-1.5238098880254543,0.7438735527107256,62.430780488673896,67.20286063871316,14.92361790191535,-0.5664208760155702,2.3508096315229636,11.825867511769218,14.797433793584986,10.3599853515625,9.743007448662752,-2.6424957275390852,-32.50059015415087,27.2155986990727,-17.571542940845006,12.286551485766836,23.66998291015625,2.672674820589848,-70.05765977979476,14.9290472133059,7,11.509994506835938,-1.6200103759765625,8.479995727539062,0.2050018310546875,44.3800048828125,3,0.17317224769100203,1.1874989723335756,306.1199951171875,1.1744626972274528,312.1499938964844,2.7202881043424556,317.95001220703125,0.17317224769100203
5870,2014-07-18,305.9200134277344,306.3699951171875,298.5199890136719,298.5199890136719,785200.0,0.032083970338821155,-1.1216162715890532,-1.1077893005619261,69.39437891547533,69.12694638437355,5.131813400833948,-9.937759393667477,-6.685904656915,1.7974442120383856,15.791788445101812,9.959991455078125,10.992216545036058,6.456013488769543,-23.549502707012323,36.46152968455141,-8.54674460912139,21.458771586660475,13.673573608398442,41.776370688540965,-33.190944017352564,15.00275809789092,7,1.9999847412109375,-11.130020141601562,-1.0300140380859375,-9.305007934570312,41.989990234375,4,0.13957890891482938,-1.5238098880254543,296.4100036621094,1.1874989723335756,306.1199951171875,1.1744626972274528,312.1499938964844,0.13957890891482938
5871,2014-07-21,303.7300109863281,307.7900085449219,302.4599914550781,306.20001220703125,562200.0,-0.007158741975943239,-1.1277342250973084,-0.33378284752808435,65.00987661981736,70.18139522460989,6.8087753251447225,-6.632337884856781,-3.8622776568454356,3.5050038787586004,15.305911080073697,5.33001708984375,11.552622223598178,3.342010498046875,-25.9501935160676,32.63421451216135,-11.304091509010334,17.988112505104084,15.386904504394522,32.94750068756008,-40.54390117381698,14.646102007057227,7,4.1899871826171875,-8.940017700195312,1.1624908447265625,-7.1150054931640625,50.319976806640625,0,0.1505612840833448,-1.1216162715890532,305.9200134277344,-1.5238098880254543,296.4100036621094,1.1874989723335756,306.1199951171875,0.1505612840833448
5872,2014-07-22,306.0199890136719,309.6700134277344,304.6600036621094,305.510009765625,515600.0,0.007539518468745676,-3.5339630197329357,-0.20646922915353919,52.519613627472935,70.00994823499092,4.261484543385734,-7.262703846073805,-5.421251260739268,0.7081090455232015,14.076312828144177,5.94000244140625,11.552750798916804,4.34198913574221,-23.444213073679407,32.12819134516383,-9.551111968968598,18.23509024045302,12.629788362548823,52.6423006100387,-17.127519319716598,13.893101104710805,7,1.9000091552734375,-11.229995727539062,-0.6799850463867188,-9.404983520507812,43.990020751953125,1,0.1332266551039858,-1.1277342250973084,303.7300109863281,-1.1216162715890532,305.9200134277344,-1.5238098880254543,296.4100036621094,0.1332266551039858
5873,2014-07-23,310.2699890136719,314.04998779296875,307.2200012207031,311.3900146484375,522900.0,0.013887981676288907,1.1211230896813174,-2.196218059960505,51.68646826983492,68.76672059754509,-0.10279222735840676,-9.465103062689991,-9.262000387254886,-3.9327988225125523,12.969494973482071,8.029998779296875,11.722048890232145,6.983988952636707,-18.70239730289569,32.670375208169105,-5.859204175129491,19.827182080402906,7.921993010336905,79.33295068126529,11.815415727470992,12.84319312776621,7,-2.3499908447265625,-15.479995727539062,-4.852485656738281,-13.654983520507812,36.6500244140625,2,0.11283724177423515,-3.5339630197329357,306.0199890136719,-1.1277342250973084,303.7300109863281,-1.1216162715890532,305.9200134277344,0.11283724177423515
5874,2014-07-24,304.44000244140625,311.5,303.0199890136719,310.3999938964844,605000.0,-0.018790043441838433,1.078433132500832,5.321299147162203,43.83486471761177,64.93131555111235,4.6395857122490725,-1.8757303104605398,-2.826100856139874,1.3564803518542021,11.907357390617513,8.480010986328125,11.523391314695743,-0.02399749755858238,-23.444878922584053,23.396883927466888,-11.73443821007129,11.686443214954124,13.303340137434873,38.11985765012665,-24.757155594318135,11.710440712512728,7,3.4799957275390625,-9.650009155273438,1.2024993896484375,-7.8249969482421875,46.019989013671875,3,0.12176457438885158,1.1211230896813174,310.2699890136719,-3.5339630197329357,306.0199890136719,-1.1277342250973084,303.7300109863281,0.12176457438885158
5875,2014-07-25,303.0899963378906,305.010009765625,300.2200012207031,303.4599914550781,369100.0,-0.0044343913174663685,1.7607865899776618,0.06207980665345602,42.35208699045886,59.989982389835504,4.412503656573392,1.379284266981415,-1.000071163808002,2.0550402521574256,10.888411762507394,4.790008544921875,11.374223949272448,-2.5385040283202898,-22.913964902932378,17.8369568462918,-12.726234465626362,7.649226408985783,14.21367958468619,20.751973273372005,-37.08615464034487,10.18773043730605,7,4.7650146484375,-8.300003051757812,2.2300033569335938,-6.4749908447265625,56.410003662109375,4,0.12438553783544393,1.078433132500832,304.44000244140625,1.1211230896813174,310.2699890136719,-3.5339630197329357,306.0199890136719,0.12438553783544393
5876,2014-07-28,302.1600036621094,303.6199951171875,299.7300109863281,302.25,532100.0,-0.0030683713979938743,1.7491184368024328,0.2432365555922138,42.44397664070576,55.70703563395519,3.2040807895458556,4.4986549328628485,0.3333848556572434,2.3234812320477545,9.06372911877867,3.889984130859375,10.178043847132983,-4.711996459960915,-20.272010636829577,10.848017716907748,-12.492003548395246,3.0680106284734165,14.712798937328387,16.96925008044975,-36.19621978542472,7.780007088434328,7,3.345001220703125,-7.3700103759765625,1.8600006103515625,-5.5449981689453125,59.739990234375,0,0.1514098472515244,1.7607865899776618,303.0899963378906,1.078433132500832,304.44000244140625,1.1211230896813174,310.2699890136719,0.1514098472515244
5877,2014-07-29,304.510009765625,307.6600036621094,301.67999267578125,303.8399963378906,295200.0,0.007777356615813025,-1.3967880229706506,-7.4448965751102065,44.394008194869045,52.674006051657756,-0.3840084942856379,4.094415038032423,-1.7654787349225671,-0.5687192238223133,7.406647551112716,5.980010986328125,7.917303582300519,-3.463990783691429,-14.085468972563774,7.157487405180916,-8.774729878127573,1.8467483107447151,11.940536977136503,33.37993380743633,-16.730919480750003,5.310739094436168,7,0.394989013671875,-9.720016479492188,-4.552513122558594,-7.8950042724609375,47.569976806640625,1,0.16268751909165036,1.7491184368024328,302.1600036621094,1.7607865899776618,303.0899963378906,1.078433132500832,304.44000244140625,0.16268751909165036
5878,2014-07-30,322.17999267578125,336.94000244140625,315.0,328.54998779296875,2373700.0,0.058027592996882094,-1.1167412554469438,-9.507264859940788,55.387419761469424,51.891410415301706,-17.3621193932417,-12.749359045103233,-19.190131531268833,-18.51855011528255,8.55204804814866,32.42999267578125,5.368352852131636,13.266493225097634,1.1354615364371625,25.397524913758105,7.20097738076737,19.332009069427897,-26.41998291015625,60.33320839795391,14.425075429064314,6.065515844330241,7,-4.4499969482421875,-18.959991455078125,-25.764999389648438,-25.564987182617188,28.480010986328125,2,0.08638033932122502,-1.3967880229706506,304.510009765625,1.7491184368024328,302.1600036621094,1.7607865899776618,303.0899963378906,0.08638033932122502
5879,2014-07-31,316.2200012207031,320.5199890136719,310.69000244140625,319.6600036621094,1190100.0,-0.018498949626198025,2.8100921446398788,0.5400321943928099,50.0726561098649,49.74455232578944,-9.27157045643662,-6.518719121516142,-12.746937261203016,-12.893309393957338,8.916829109804414,11.489990234375,3.213435746453854,6.9225021362304915,-5.637379902959196,19.48238417542018,0.6425611166356475,13.202443155825335,-19.63639160156248,44.31602800630199,2.841387887215447,6.279941019594857,7,2.1150054931640625,-13.0,-19.805007934570312,-19.604995727539062,31.8800048828125,3,0.09708434662108689,-1.1167412554469438,322.17999267578125,-1.3967880229706506,304.510009765625,1.7491184368024328,302.1600036621094,0.09708434662108689
5880,2014-08-01,324.30999755859375,329.32000732421875,320.42999267578125,323.739990234375,1525300.0,0.025583442877303186,-1.472882233597338,-0.16569968595305265,53.879934347706936,48.50789207333272,-16.18012999153632,-14.306542301638615,-20.192700958377486,-21.26754574284149,9.420559729404365,13.100006103515625,2.1977205292561734,14.354998779296864,0.11956785100647949,28.590429707587248,7.237283315151672,21.472714243442056,-26.91926008300777,66.05749050477448,29.097267612331834,7.117715464145198,8,-5.9749908447265625,-21.089996337890625,-28.87750244140625,-27.694992065429688,22.08001708984375,4,0.08063270973248304,2.8100921446398788,316.2200012207031,-1.1167412554469438,322.17999267578125,-1.3967880229706506,304.510009765625,0.08063270973248304
5881,2014-08-04,325.44000244140625,328.4700012207031,321.0899963378906,325.8599853515625,1176800.0,0.0034843356397249448,1.6170162110685453,-0.7368026555305707,58.597501339512924,49.183212930226055,-15.541019835404938,-15.119340205033438,-20.88675178978633,-22.8534248425035,9.720143544647359,7.3800048828125,2.5384521545902317,14.79150390625,-1.0374092973247002,30.6204171098247,6.8770473044626215,22.70596050803738,-27.25827966650388,67.3851480006924,30.977521870764797,7.914456601787351,8,-7.1049957275390625,-22.220001220703125,-30.042510986328125,-28.824996948242188,28.8800048828125,0,0.10465830046423408,-1.472882233597338,324.30999755859375,2.8100921446398788,316.2200012207031,-1.1167412554469438,322.17999267578125,0.10465830046423408
5882,2014-08-05,333.20001220703125,337.95001220703125,314.0,316.80999755859375,1642100.0,0.02384467092985032,-1.1762836511264185,-39.025432349949135,67.13492236975955,50.89970783021768,-21.277660904907577,-22.232997122546635,-28.095205429816133,-30.84231669171311,10.336153171515713,23.95001220703125,1.7004995032074248,21.417512512207054,2.6504140665761042,40.184610957838004,12.033963289391579,30.80106173502253,-34.243123838798795,82.57520800308087,40.701185720843554,9.38354922281548,8,-14.360000610351562,-27.235000610351562,-40.96001434326172,-38.45001220703125,17.139984130859375,1,0.08613439567229242,1.6170162110685453,325.44000244140625,-1.472882233597338,324.30999755859375,2.8100921446398788,316.2200012207031,0.08613439567229242
5883,2014-08-06,340.69000244140625,341.7099914550781,330.5,331.20001220703125,1025800.0,0.022478961464506675,-1.0587651746981874,0.5790104791199625,78.82814024265461,54.78784955522245,-26.81909895097141,-28.858728333700583,-35.263093395647786,-38.542791643696944,11.605690515647394,11.209991455078125,1.7493255823407026,27.41950225830078,4.645542234270351,50.19346228233121,16.032522246285566,38.806482270315996,-40.173389119621845,96.71183309180954,47.8186496655242,11.386980012015211,8,-19.970001220703125,-27.305007934570312,-48.45000457763672,-45.94000244140625,5.3699951171875,2,0.03343210557761611,-1.1762836511264185,333.20001220703125,1.6170162110685453,325.44000244140625,-1.472882233597338,324.30999755859375,0.03343210557761611
5884,2014-08-07,338.7300109863281,342.9800109863281,337.25,342.1400146484375,626600.0,-0.00575300549189206,1.2514794141100432,-0.3593263615548867,73.68954980252796,58.26978986767457,-21.773240213866814,-26.34009354946653,-32.897840545034114,-36.784305305175735,12.745876401514874,5.730010986328125,2.873467561591326,24.24750976562501,-1.2204208061358486,49.71544033738587,11.513544479744553,36.98147505150547,-35.74179497654609,85.33471915519625,34.07313205949504,12.73396528588044,8,-17.375,-19.360000610351562,-46.490013122558594,-43.980010986328125,7.29998779296875,3,0.035219768809509944,-1.0587651746981874,340.69000244140625,-1.1762836511264185,333.20001220703125,1.6170162110685453,325.44000244140625,0.035219768809509944
5885,2014-08-08,338.32000732421875,341.0,336.04998779296875,338.0,627500.0,-0.00121041433829705,-1.3459597055292807,-0.09384368931169959,75.63363495118404,61.95752967994993,-17.701858200133017,-25.487619950440717,-32.12282823797716,-36.66087102407391,13.566449490668516,4.95001220703125,3.87009060508899,22.727005004882812,-4.886253843095119,50.340263852860744,8.920375580893847,36.53363442887178,-32.13244771631304,83.91993824878871,29.088356311957988,13.806629423988978,8,-15.990005493164062,-18.949996948242188,-45.540008544921875,-43.57000732421875,17.149993896484375,4,0.02890753892046516,1.2514794141100432,338.7300109863281,-1.0587651746981874,340.69000244140625,-1.1762836511264185,333.20001220703125,0.02890753892046516
5886,2014-08-11,338.80999755859375,341.6199951171875,335.8900146484375,340.2699890136719,508300.0,0.001448304042821258,1.7547958771962,-4.562368872782758,74.96576238467605,65.35439125659515,-13.909003876781867,-25.649781547779583,-32.25844615730932,-37.376655394173895,14.33226233620326,5.72998046875,6.019436411708398,22.173995971679688,-7.325526693009635,51.67351863636901,7.4242346393350545,36.92375730402432,-29.679041840414243,85.61072516604062,29.24219887408048,14.749761332344658,8,-11.974990844726562,-19.439987182617188,-45.80999755859375,-44.05999755859375,20.290008544921875,0,0.0223724717229834,-1.3459597055292807,338.32000732421875,1.2514794141100432,338.7300109863281,-1.0587651746981874,340.69000244140625,0.0223724717229834
5887,2014-08-12,338.1499938964844,339.8399963378906,335.239990234375,338.44000244140625,415800.0,-0.0019480052739447862,1.9773537574195332,0.19863715223343995,72.4549167353247,67.25077980924574,-8.912602090310031,-24.181867423355925,-31.318902609937766,-36.93835734175127,15.589071690370982,4.600006103515625,8.613405634035644,20.2139923095703,-10.71030005933784,51.13828467847844,4.751846125116231,35.67613849402437,-26.31111375685299,61.29797405519079,7.510666440802169,15.462146184454063,8,-11.314987182617188,-18.779983520507812,-44.472496032714844,-43.399993896484375,24.589996337890625,1,0.047819055802450716,1.7547958771962,338.80999755859375,-1.3459597055292807,338.32000732421875,1.2514794141100432,338.7300109863281,0.047819055802450716
5888,2014-08-13,343.05999755859375,344.0,338.2200012207031,339.1199951171875,624400.0,0.014520194442506629,-1.01394028327166,-13.585815005787646,81.5729333512966,70.75081061384927,-11.789045366863434,-27.597458908138947,-35.93619488233628,-41.75795411624517,17.51385078693348,5.850006103515625,11.68516104089008,23.276995849609364,-9.056302299293975,55.6102939985127,7.110346775157666,39.44364492406106,-28.72982695122664,89.26939048521501,32.11639480851407,16.166649074451684,8,-14.05999755859375,-23.17999267578125,-49.32499694824219,-48.30999755859375,15.860015869140625,2,0.02122077429926361,1.9773537574195332,338.1499938964844,1.7547958771962,338.80999755859375,-1.3459597055292807,338.32000732421875,0.02122077429926361
5889,2014-08-14,347.739990234375,348.1000061035156,341.8599853515625,342.2699890136719,566400.0,0.013641907273032938,1.0161510587423275,1.3883243226496058,84.61778708853416,74.1661275850523,-12.882458936812952,-29.760608094316922,-40.29787667559117,-46.24883313497605,18.82572913892289,6.240020751953125,14.907411859904926,25.390489196777366,-7.278208511441164,58.0591869049959,9.056140342668073,41.72483805088666,-30.442836687744602,97.2005021393128,33.97890726392172,16.33434885410927,8,-16.689987182617188,-25.809982299804688,-54.00498962402344,-52.989990234375,12.180023193359375,3,-0.0048311747942735295,-1.01394028327166,343.05999755859375,1.9773537574195332,338.1499938964844,1.7547958771962,338.80999755859375,-0.0048311747942735295
5890,2014-08-15,348.6199951171875,351.5,343.8500061035156,347.7900085449219,549300.0,0.0025306404426461704,1.3216989825924674,0.15173425722909378,86.04904694092403,77.21629931854241,-11.120933207919677,-28.75173225567562,-40.734784828957004,-46.9726051278833,20.336280982653413,7.649993896484375,16.205921027538807,24.1354949951172,-9.576768809698933,57.84775879993333,7.279363092709104,40.99162689752529,-27.626499263730864,82.28780348643414,12.669675336317809,16.85613190240807,8,-15.8699951171875,-24.989990234375,-54.88499450683594,-53.8699951171875,8.600006103515625,4,-0.007429282239017843,1.0161510587423275,347.739990234375,-1.01394028327166,343.05999755859375,1.9773537574195332,338.1499938964844,-0.007429282239017843
5891,2014-08-18,349.4599914550781,353.04998779296875,349.07000732421875,350.79998779296875,510000.0,0.002409489844689583,-2.7547612535448485,-1.6144795381843586,85.71429264207316,79.28067379324392,-9.158491068786702,-27.394629611588243,-41.19886261026437,-47.642872346566946,22.12170882754568,4.42999267578125,18.65156159072012,22.688992309570324,-11.29837148430579,56.67635610344644,5.695310412632239,39.68267420650841,-24.195585021105444,79.84280275120888,5.40777165174498,16.99368189693807,8,-7.68499755859375,-25.05499267578125,-53.87248992919922,-54.709991455078125,14.95001220703125,0,0.017197990936245855,1.3216989825924674,348.6199951171875,1.0161510587423275,347.739990234375,-1.01394028327166,343.05999755859375,0.017197990936245855
5892,2014-08-19,346.7900085449219,351.4200134277344,345.0899963378906,349.94000244140625,467700.0,-0.007640310694906782,1.0720133058292918,2.350748138194903,75.67289307251066,78.93009077433904,-4.870192270371774,-22.6762755539076,-38.257797852946965,-44.871730217203435,24.01539884171226,6.33001708984375,20.260574518430985,17.980508422851585,-15.6552052257328,51.61622207143597,1.162651598559421,34.79836524714375,-17.079909093509798,57.78836873828324,-17.6691052932227,16.817856824292186,8,-2.64501953125,-22.385009765625,-48.110015869140625,-52.00001525878906,8.75,1,0.035496978734320006,-2.7547612535448485,349.4599914550781,1.3216989825924674,348.6199951171875,1.0161510587423275,347.739990234375,0.035496978734320006
5893,2014-08-20,345.2799987792969,349.3800048828125,344.0899963378906,345.2200012207031,352600.0,-0.00435424818598662,-3.5603377969535135,-0.01904688090370959,83.41767549720933,80.01099362930363,-2.950943908294562,-19.40376232841936,-36.351007996197154,-43.08038171207863,26.30006035935256,5.290008544921875,21.490668520306826,14.719998168945324,-18.494598082751168,47.934594420641815,-1.8872999569028934,31.32729629479354,-11.835517193235717,30.563116010407064,-46.816278277893964,16.60729812584824,8,-1.135009765625,-20.875,-43.292503356933594,-50.49000549316406,12.899993896484375,2,0.05056763066730241,1.0720133058292918,346.7900085449219,-2.7547612535448485,349.4599914550781,1.3216989825924674,348.6199951171875,0.05056763066730241
5894,2014-08-21,341.510009765625,347.0,341.1099853515625,347.0,389700.0,-0.01091864291879141,1.1457286432160805,-91.50356052899288,71.96121552937436,79.60294702688033,1.4023281186803729,-13.401276460066356,-32.24468859224373,-39.051153851895606,28.256754565800307,5.8900146484375,21.30225747394627,9.096508789062511,-22.054004575902923,40.247022154027945,-6.478747893420177,24.6717654715452,-4.928647186458647,3.3502875399361023,-72.34402497586349,15.575256682482715,8,2.634979248046875,-17.105010986328125,-38.19501495361328,-46.72001647949219,13.449981689453125,3,0.0509794827801906,-3.5603377969535135,345.2799987792969,1.0720133058292918,346.7900085449219,-2.7547612535448485,349.4599914550781,0.0509794827801906
5895,2014-08-22,340.7900085449219,344.70001220703125,339.1000061035156,342.1000061035156,448600.0,-0.0021082873125658486,-1.3880610611522495,0.2386156445946547,69.8064750870047,79.02969288269463,2.804464450450155,-10.236921886124605,-31.197204130313594,-38.17885199170752,29.92993280695047,5.600006103515625,19.463871110803666,6.49150695800779,-21.600137060912573,34.58315097692815,-7.554315051452363,20.537328967467943,12.259979248046875,12.114728743221042,-61.960812246385935,14.04582200946017,8,3.35498046875,-15.005020141601562,-39.43501281738281,-46.00001525878906,19.72998046875,4,0.05613428916091845,1.1457286432160805,341.510009765625,-3.5603377969535135,345.2799987792969,1.0720133058292918,346.7900085449219,0.05613428916091845
5896,2014-08-25,347.9100036621094,349.5,342.2200012207031,347.94000244140625,448800.0,0.020892616974270695,3.622230403317219,0.02289987420211527,69.29940814566456,78.67908081717682,-3.2284524752866446,-14.496971679417697,-37.76482938378223,-45.103757686390395,31.773295633251287,8.709991455078125,18.623843807012577,11.324002075195324,-12.938396892354376,35.586401042745024,-0.8071974085795546,23.455201558970202,4.860984497070319,71.5096779307509,-1.4291325560292734,12.131199483774862,8,-2.2750091552734375,-21.520004272460938,-46.55500793457031,-53.12001037597656,7.699981689453125,0,0.026759786900625082,-1.3880610611522495,340.7900085449219,1.1457286432160805,341.510009765625,-3.5603377969535135,345.2799987792969,0.026759786900625082
5897,2014-08-26,354.04998779296875,354.7900085449219,348.44000244140625,349.510009765625,668600.0,0.01764819656298977,1.1096297347716766,-151.33875890132248,68.17193142667386,77.19008060332986,-7.683877417721703,-17.639642962857693,-43.33837475822213,-50.87860030086267,34.34085188977496,6.8800048828125,17.871653064344684,14.986987304687489,-5.2722022105918995,35.24617681996688,4.857392547047823,25.116582062327154,-14.949981689453125,95.2834886118297,24.30454866303137,10.129594757639685,8,-7.10498046875,-26.78997802734375,-52.69499206542969,-59.25999450683594,-0.3599853515625,1,0.0292614495871657,3.622230403317219,347.9100036621094,-1.3880610611522495,340.7900085449219,1.1457286432160805,341.510009765625,0.0292614495871657
5898,2014-08-27,350.010009765625,354.2699890136719,348.3900146484375,354.2699890136719,439500.0,-0.01141075601365682,1.7605647928591386,-0.9383259615772421,64.52113487236261,74.95711924597748,-2.854550391974499,-12.02429980994674,-38.58088898740846,-46.28154149549357,34.9820047011939,5.879974365234375,17.125112284871932,9.555508422851574,-9.614867165190162,28.72588401089331,-0.02967937116932262,19.14069621687247,-10.596203613281261,69.53474802092856,0.3563623230337214,9.585187794020868,8,-3.06500244140625,-22.75,-48.65501403808594,-55.22001647949219,11.589996337890625,2,0.015799544655879627,1.1096297347716766,354.04998779296875,3.622230403317219,347.9100036621094,-1.3880610611522495,340.7900085449219,0.015799544655879627
5899,2014-08-28,346.9200134277344,351.4200134277344,346.4700012207031,348.92999267578125,401800.0,-0.008828308481691027,-2.402065964029154,0.4718284130065692,60.356480035280505,72.10238958979487,0.11946312284567284,-6.868563869303671,-34.88089487053759,-42.67631628604619,36.01407093873901,4.95001220703125,16.68943855343798,4.930511474609375,-10.649556687965912,20.510579637184662,-2.859522606678297,12.720545555897047,-7.19868322753905,49.84070176803532,-16.7511860323145,7.790034081287651,8,0.024993896484375,-19.660003662109375,-45.56501770019531,-52.13002014160156,12.269989013671875,3,0.03245698954290055,1.7605647928591386,350.010009765625,1.1096297347716766,354.04998779296875,3.622230403317219,347.9100036621094,0.03245698954290055
5900,2014-08-29,350.4599914550781,350.739990234375,346.20001220703125,349.1000061035156,525500.0,0.010204017901322748,3.729185872778714,-0.676616613273006,63.06934699654288,69.58628451806928,-3.500140607232197,-8.800191584771937,-37.51183332482742,-45.66327457549204,36.53209575028456,4.53997802734375,15.316673250363408,7.162989807128895,-6.4326844003609835,20.758664014618773,0.36515270338395567,13.960826910873834,-10.43728768798826,65.55278785318552,1.310199959085807,6.797837103744943,8,-3.514984130859375,-23.199981689453125,-49.10499572753906,-55.66999816894531,3.75,4,0.012840267390626936,-2.402065964029154,346.9200134277344,1.7605647928591386,350.010009765625,1.1096297347716766,354.04998779296875,0.012840267390626936
5901,2014-09-02,359.5,369.30999755859375,359.2300109863281,367.0,1515800.0,0.025794694873410684,-1.5074661990328482,-5.5147652813930526,70.16056477488138,68.97380359611047,-12.254940894065442,-15.976817179594832,-45.11797436363645,-54.408550812857015,37.50718432753953,18.850006103515625,13.403183701291766,14.499998474121071,1.8204520789348067,27.179544869307335,8.160225276527967,20.839771671714175,-19.18195013735351,57.55082744814254,-6.772418061143554,6.339773197593131,9,-5.2949981689453125,-24.979995727539062,-58.17749786376953,-64.71000671386719,0.649993896484375,1,0.002837243431632386,3.729185872778714,350.4599914550781,-2.402065964029154,346.9200134277344,1.7605647928591386,350.010009765625,0.002837243431632386
5902,2014-09-03,361.8999938964844,364.55999755859375,359.80999755859375,362.2999877929688,602300.0,0.006675921826103881,-1.0742418891635628,0.05333251953125758,68.67568360645323,67.33580449713756,-13.730041999919194,-16.987388782488665,-45.86449266963831,-56.29503938001528,37.98564236032793,5.05999755859375,11.31727039360203,15.464993286132824,1.9403778601822523,28.989608712083395,8.70268557315751,22.227300999108138,-20.42226612600001,67.93592228907072,6.488609136903705,6.7623077129752875,9,-7.6949920654296875,-26.404998779296875,-61.75249481201172,-67.11000061035156,-6.8599853515625,2,-0.01738051575298183,-1.5074661990328482,359.5,3.729185872778714,350.4599914550781,-2.402065964029154,346.9200134277344,-0.01738051575298183
5903,2014-09-04,352.0799865722656,362.9800109863281,351.2300109863281,362.9599914550781,653000.0,-0.027134588255968817,1.152005991705512,27.20042725260924,53.90428405215559,65.3294787774466,-3.1782445121239675,-6.60917651507782,-34.40300548810205,-45.929429024267165,37.85629573060119,11.75,8.951182676052724,5.0754867553711165,-8.389646246636175,18.54061975737841,-1.6570797456325295,11.808053256374762,-9.488968010256883,25.443436141498122,-30.18087741547075,6.732566501003652,9,2.1250152587890625,-12.079986572265625,-52.23249053955078,-57.28999328613281,-8.569976806640625,3,0.004572869605043994,-1.0742418891635628,361.8999938964844,-1.5074661990328482,359.5,3.729185872778714,350.4599914550781,0.004572869605043994
5904,2014-09-05,350.6600036621094,353.55999755859375,343.4700012207031,352.0199890136719,834900.0,-0.004033125892728862,3.5450408962815314,0.1249985975383994,51.81754459233786,63.33070872248361,-0.36189814111889973,-4.479256141154792,-31.413498958429045,-43.992907329410116,37.31416358731789,10.089996337890625,7.951145332001033,3.0590042114257585,-9.910603085403125,16.02861150825464,-3.4257994369886546,9.543807859840172,18.649993896484375,27.82509079098881,-23.417438307962378,6.484803648414438,9,5.1049957275390625,-10.660003662109375,-40.18500518798828,-47.44000244140625,-18.55999755859375,4,0.03119831839147502,1.152005991705512,352.0799865722656,-1.0742418891635628,361.8999938964844,-1.5074661990328482,359.5,0.03119831839147502
5905,2014-09-08,348.1000061035156,351.0,343.17999267578125,349.42999267578125,652000.0,-0.007300511982713975,2.4988837533197246,0.9779418364599228,48.82435374278873,61.055702677719616,3.7370607174749466,-1.2110914368237218,-27.246547492863897,-40.89519627590346,36.87827681597406,7.82000732421875,6.702882864939113,0.010006713867198869,-12.20155521729339,12.221568645027787,-6.095774251713067,6.115787679447465,20.693191528320312,18.828980131460312,-27.606281627527167,6.105780965580291,9,8.144989013671875,-6.44500732421875,-37.32250213623047,-44.8800048828125,-20.029998779296875,0,0.03185865022533996,3.5450408962815314,350.6600036621094,1.152005991705512,352.0799865722656,-1.0742418891635628,361.8999938964844,0.03185865022533996
5906,2014-09-09,346.3900146484375,347.7699890136719,343.3999938964844,347.5,609900.0,-0.004912356866117462,4.29708134502275,0.8345838782955876,49.648387389267654,58.997531118007814,5.820896916155959,1.15511605480674,-23.835423959498485,-38.8445401310895,36.38239541460479,4.70001220703125,6.435772280844276,-2.0789855957031023,-13.524318765304201,9.366347573897997,-7.801652180503652,3.6436809890974473,21.378654785156243,15.014131148476975,-28.74638790375225,5.7226665848005505,9,9.85498046875,-4.735015869140625,-35.612510681152344,-43.170013427734375,-11.6400146484375,1,0.02257564154837821,2.4988837533197246,348.1000061035156,3.5450408962815314,350.6600036621094,1.152005991705512,352.0799865722656,0.02257564154837821
5907,2014-09-10,354.32000732421875,355.20001220703125,345.07000732421875,346.0799865722656,663600.0,0.022893248478394135,1.0259947937170601,-7.423540085780271,57.14061877022154,58.177473773325474,-2.3096498512116455,-5.798646259947645,-30.104055886096035,-46.330008405890226,36.151547624040745,10.1300048828125,6.589732748585277,5.042506408691395,-5.589206520688776,15.674219338071566,-0.27335005599866236,10.358362873381452,12.465115039062482,56.26264821433801,10.385256854107737,5.31585646469008,9,1.92498779296875,-12.665008544921875,-43.542503356933594,-51.100006103515625,-13.610015869140625,2,0.016454014596276823,4.29708134502275,346.3900146484375,2.4988837533197246,348.1000061035156,3.5450408962815314,350.6600036621094,0.016454014596276823
5908,2014-09-11,350.3399963378906,353.1099853515625,347.010009765625,352.6600036621094,381100.0,-0.011232814698737159,2.7888391841686255,-0.2815535778437015,56.95165953659927,57.79916038458311,1.9244709587756574,-1.3125677337861248,-25.14909630855766,-42.008091046999425,35.65002562047067,7.30999755859375,6.2006614533524385,0.6984954833984602,-9.52768246731415,10.924673434111071,-4.414593491957817,5.811584458754737,15.50092083789059,59.56732136328553,7.967237654837916,5.1130889753562965,9,5.904998779296875,-0.43499755859375,-37.93748474121094,-46.614990234375,19.300018310546875,3,0.013415574174118206,1.0259947937170601,354.32000732421875,4.29708134502275,346.3900146484375,2.4988837533197246,348.1000061035156,0.013415574174118206
5909,2014-09-12,346.05999755859375,349.8299865722656,344.04998779296875,349.4100036621094,573500.0,-0.012216700416840087,1.758967785166464,1.4439635894872538,53.92872792000172,56.78353604274522,6.782946565819543,2.9883301719559086,-20.089806666752338,-37.56216466090848,34.73874911967963,6.290008544921875,5.304164113625859,-3.4975036621093523,-13.816624422072834,6.82161709785413,-8.657064042091122,1.6620567178724173,18.87448263718744,23.960068245521388,-31.286543694131122,5.159560379981752,9,10.18499755859375,6.214996337890625,-29.00749969482422,-40.45500183105469,20.07000732421875,4,-0.007368629171122243,2.7888391841686255,350.3399963378906,1.0259947937170601,354.32000732421875,4.29708134502275,346.3900146484375,-0.007368629171122243
5910,2014-09-15,346.0299987792969,347.5,340.3900146484375,347.07000732421875,539400.0,-8.668664251432201e-05,6.484219149038693,0.3104497462946262,48.43280476152195,54.36934048570528,6.8375033564290675,2.9664347408624963,-19.349261519820857,-37.22741060995128,33.41761053580523,7.1099853515625,4.795136445454773,-3.3980026245117188,-13.831038764403388,7.035033515379951,-8.614520694457553,1.818515445434116,18.034301915684296,38.082275898733556,-14.483106059774734,5.216518069945827,9,6.44500732421875,6.2449951171875,-25.66748809814453,-39.78999328613281,34.980010986328125,0,-0.04025660412369625,1.758967785166464,346.05999755859375,2.7888391841686255,350.3399963378906,1.0259947937170601,354.32000732421875,-0.04025660412369625
5911,2014-09-16,355.4700012207031,356.2099914550781,345.0,346.82000732421875,821400.0,0.02728087875244367,1.2132319492436863,-8.31723348689809,51.122009185182755,52.41893221667523,-3.6143601726306542,-6.324486587805325,-27.967591679302586,-46.15058780259835,32.190855655478714,11.209991455078125,4.924181096232871,5.7414993286132585,-5.035941850580684,16.5189405078072,0.3527787390162871,11.13021991821023,7.17384231148543,95.32243161023864,46.17113802210276,5.388720589596981,9,-3.7849884033203125,-3.19500732421875,-34.6199951171875,-49.22999572753906,28.989990234375,1,-0.07708103019211554,6.484219149038693,346.0299987792969,1.758967785166464,346.05999755859375,2.7888391841686255,350.3399963378906,-0.07708103019211554
5912,2014-09-17,359.1000061035156,360.8900146484375,354.2900085449219,357.29998779296875,659700.0,0.010211845923275842,1.4535177233355834,0.20809474920883564,57.22920427566704,52.78836779706538,-8.586247572521643,-9.470530532474754,-30.682951796364648,-49.09354854470371,31.60764317069132,6.600006103515625,4.722545812871431,8.756004333496094,-2.699552151422097,20.211560818414284,3.02822609103697,14.483782575955217,2.2086076956478564,91.2682510003811,42.84900944407403,5.727778242459105,9,-8.459991455078125,-6.82501220703125,-35.99749755859375,-52.86000061035156,34.8599853515625,2,-0.06780842575785528,1.2132319492436863,355.4700012207031,6.484219149038693,346.0299987792969,1.758967785166464,346.05999755859375,-0.06780842575785528
5913,2014-09-18,362.739990234375,362.8999938964844,357.25,359.8399963378906,550300.0,0.010136407878005071,2.5093116488015696,1.611091331400573,62.47239725813165,53.97224031548692,-11.795514855605632,-12.369582572878414,-33.360353899857955,-51.96789094846008,31.189504842905478,5.649993896484375,3.3025685550784374,11.522988891601585,-0.9257714942764892,23.97174927747966,5.298608698662576,17.747369084540594,-22.3499755859375,99.28918787375933,48.940938899854174,6.224380192939031,9,-11.094985961914062,-8.974990844726562,-39.637481689453125,-56.49998474121094,39.760009765625,3,-0.06073220315483485,1.4535177233355834,359.1000061035156,1.2132319492436863,355.4700012207031,6.484219149038693,346.0299987792969,-0.06073220315483485
5914,2014-09-19,358.9200134277344,365.5899963378906,357.2900085449219,365.5899963378906,2635000.0,-0.010530895157637388,1.4887583385949983,-2.299998947667505,56.64052469194948,54.84070375428256,-7.465739961303143,-7.566346226559801,-28.717104094307672,-47.68923024172261,31.251179466999357,8.29998779296875,1.6672520259679118,6.832511901855469,-5.1856372267291135,18.85066103044005,0.8234373375631776,12.84158646614776,-18.07979919433592,73.53179461654999,24.06968081932085,6.0090745642923045,9,-5.9300079345703125,-4.7150115966796875,-34.480010986328125,-52.170013427734375,48.239990234375,4,0.029867382201192116,2.5093116488015696,362.739990234375,1.4535177233355834,359.1000061035156,1.2132319492436863,355.4700012207031,0.029867382201192116
5915,2014-09-22,359.9200134277344,360.1700134277344,355.3800048828125,358.0,743900.0,0.0027861360821033188,2.9586627826328202,-0.28785882266816737,50.377303144695475,54.921694393774544,-7.389871912990088,-7.4412055196101505,-28.917462176991762,-48.17712355909606,31.510232518781894,4.790008544921875,1.6379644885356015,6.876011657714855,-4.376942162340129,18.12896547776984,1.2495347476873349,12.502488567742375,-18.089807910156253,72.46243847201616,23.031106855225147,5.6264769100275,9,-6.9300079345703125,-5.7150115966796875,-33.43000793457031,-51.12001037597656,37.970001220703125,0,0.01725380980050728,1.4887583385949983,358.9200134277344,2.5093116488015696,362.739990234375,1.4535177233355834,359.1000061035156,0.01725380980050728
5916,2014-09-23,357.2200012207031,361.2300109863281,355.3299865722656,357.4200134277344,953000.0,-0.007501700673206324,-1.9648054716373506,-0.10417229595485973,45.81844536935238,53.6636751270113,-3.3436960349343963,-4.224544161437279,-25.492014186880056,-45.010473707923666,31.437586671962713,5.9000244140625,1.8148400001250025,3.7104995727539176,-7.417793795010709,14.838792940518545,-1.8536471111283959,9.274646256636231,-14.439404070312492,25.929166734183507,-20.287300586519624,5.564146683882308,9,-4.2299957275390625,-3.0149993896484375,-29.029998779296875,-46.720001220703125,30.480010986328125,1,0.06659763860821322,2.9586627826328202,359.9200134277344,1.4887583385949983,358.9200134277344,2.5093116488015696,362.739990234375,0.06659763860821322
5917,2014-09-24,364.4100036621094,365.3299865722656,357.05999755859375,357.2200012207031,639500.0,0.020127659192756164,-1.2023910145964045,-35.947818126335065,61.56012305466731,54.17572662901886,-10.003936612969824,-11.171366521600248,-31.67109494162662,-51.599632103665954,31.089598078969676,8.269989013671875,2.6282971494817957,10.382501220703148,-1.769147231669308,22.534149673075603,4.30667699451692,16.458325446889376,-20.717030544218744,88.49910767400357,38.01688481738872,6.0758242261862305,9,-11.419998168945312,-10.205001831054688,-31.32000732421875,-53.135009765625,28.389984130859432,2,0.05502040995438651,-1.9648054716373506,357.2200012207031,2.9586627826328202,359.9200134277344,1.4887583385949983,358.9200134277344,0.05502040995438651
5918,2014-09-25,355.5400085449219,364.7099914550781,354.0,363.3500061035156,692100.0,-0.024340701484726557,1.0341925424436162,-1.0862301678254005,54.01448455994513,54.185255144568124,-0.35620809595815217,-1.9666677151183194,-21.678010615881362,-42.26033480779125,30.56932029064362,10.709991455078125,3.38716448464578,1.2360061645507585,-10.781661036269895,13.253673365371412,-4.77282743585954,7.244839764961057,-10.971154498231272,13.287394577401187,-38.40593265445514,6.008833600410327,9,-2.5500030517578125,-1.3350067138671875,-21.2650146484375,-44.2650146484375,38.17999267578125,3,0.10806092700338654,-1.2023910145964045,364.4100036621094,-1.9648054716373506,357.2200012207031,2.9586627826328202,359.9200134277344,0.10806092700338654
5919,2014-09-26,358.17999267578125,359.0,351.4800109863281,357.2300109863281,692500.0,0.007425280045595173,4.806949533987675,-0.12163661797919646,58.281296461492715,55.279532000120426,-1.2249929872196503,-3.9208542434989795,-22.828043086961998,-44.28076828071295,30.192393796667233,7.519989013671875,3.074502956820538,3.312991333007801,-8.296226373036802,14.922209039052404,-2.491617520014472,9.117600186030074,-12.770292937442662,48.37540433107995,-7.166255517701508,5.804608853022292,9,-2.8849945068359375,-3.9749908447265625,-23.904998779296875,-46.904998779296875,37.08001708984375,4,0.12373669169270585,1.0341925424436162,355.5400085449219,-1.2023910145964045,364.4100036621094,-1.9648054716373506,357.2200012207031,0.12373669169270585
5920,2014-09-29,354.9599914550781,358.1000061035156,351.54998779296875,355.0199890136719,357400.0,-0.008989896941613451,1.1061044657488543,-0.06315654213113174,56.87027550973974,55.91822825840453,3.7939103289355103,-0.36516064482697175,-18.431370270881985,-40.387068014144575,29.838275041825124,6.6300048828125,3.010322682399419,-0.13200988769528976,-11.554523260355438,11.290503484964859,-5.843266574025392,5.579246798634813,-8.743079852757432,25.126257062022404,-34.0736649215466,5.711256686330086,9,3.57501220703125,-0.7549896240234375,-20.68499755859375,-43.68499755859375,17.430023193359375,0,0.1470588614594257,4.806949533987675,358.17999267578125,1.0341925424436162,355.5400085449219,-1.2023910145964045,364.4100036621094,0.1470588614594257
5921,2014-09-30,360.5199890136719,361.70001220703125,353.1099853515625,355.7900085449219,1003900.0,0.015663730258167474,1.4231295679347125,-78.83621566632758,55.166654035773746,55.689056009527505,-1.0889258717248822,-6.1606867621786705,-22.655227031474737,-45.147015390949605,28.347282674075846,8.59002685546875,3.6907678670367545,5.376988220214855,-6.137132948979854,16.891109389409564,-0.3800723643824995,11.13404880481221,-13.528154021928401,65.27071453124036,5.463817148499118,5.757060584597361,9,-1.9849853515625,-5.66998291015625,-25.55500030517578,-49.2449951171875,7.990020751953125,1,0.10365590473084274,1.1061044657488543,354.9599914550781,4.806949533987675,358.17999267578125,1.0341925424436162,355.5400085449219,0.10365590473084274
5922,2014-10-01,355.6099853515625,363.95001220703125,352.9100036621094,363.95001220703125,668900.0,-0.013619227259887623,1.6474755384469018,-1.7632264891091154,54.32462849721496,54.78374836942565,3.6587085382752775,-1.840436413256839,-16.512413045052085,-39.42880937870473,26.84307392432293,11.040008544921875,4.812906240420602,0.7814849853515398,-10.290662082885262,11.853632053588342,-4.754588548766833,6.317558519469912,-7.874223905973167,31.216783539398413,-27.43813862882776,5.5360735341183975,10,2.925018310546875,-0.759979248046875,-19.597488403320312,-44.334991455078125,21.330017089843807,2,0.09023938634272022,1.4231295679347125,360.5199890136719,1.1061044657488543,354.9599914550781,4.806949533987675,358.17999267578125,0.09023938634272022
5923,2014-10-02,353.69000244140625,358.25,353.04998779296875,355.7900085449219,666300.0,-0.005399125416172268,-2.0768980741623553,0.2517984821761817,56.51358364335511,54.769643808470725,4.648821472493182,0.21750070078383033,-13.493523466129545,-36.8948703126016,26.49918071391566,5.20001220703125,5.0486687494422995,-1.2189987182617301,-12.230249760742083,9.792252324218623,-6.724624239501907,4.2866268029784464,-5.24007160012485,17.72246382309106,-43.448955145633654,5.505625521240164,10,4.714996337890625,1.160003662109375,-16.587493896484375,-41.54499816894531,24.149993896484375,3,0.1105770168271627,1.6474755384469018,355.6099853515625,1.4231295679347125,360.5199890136719,1.1061044657488543,354.9599914550781,0.1105770168271627
5924,2014-10-03,361.6000061035156,362.4599914550781,355.5400085449219,355.5400085449219,758000.0,0.022364227452031926,-1.2838236627151591,-2.8857047360237162,61.71558974057513,56.02945343023514,-3.1749238154363297,-7.200031451240363,-20.00210180372227,-44.01190932935799,27.23194252285505,8.769989013671875,4.735128780051355,6.144004821777344,-5.063677881345484,17.35168752490017,0.5401634702159299,11.747846173338758,-12.464472642369856,81.0483751882734,16.255886200818807,5.603841351561414,10,-3.19500732421875,-6.75,-24.49749755859375,-49.45500183105469,24.3699951171875,4,0.08882741862563037,-2.0768980741623553,353.69000244140625,1.6474755384469018,355.6099853515625,1.4231295679347125,360.5199890136719,0.08882741862563037
5925,2014-10-06,359.19000244140625,365.0,356.6000061035156,363.4800109863281,453000.0,-0.006664833023867445,1.2919534200150715,-0.7079224873346964,53.130262707150685,56.84187757887939,-0.9827039046469963,-4.128251175958553,-16.146261525635623,-40.877655519457676,28.111204772262994,8.399993896484375,3.635416551462754,3.179501342773449,-7.584379963028027,13.943382648574925,-2.2024393101273176,8.561441995674215,-9.396290465190702,51.94376080673456,-8.615656371137625,5.3819406529007425,10,-0.785003662109375,-4.339996337890625,-22.087493896484375,-47.04499816894531,39.16998291015625,0,0.10042041003104685,-1.2838236627151591,361.6000061035156,-2.0768980741623553,353.69000244140625,1.6474755384469018,355.6099853515625,0.10042041003104685
5926,2014-10-07,354.2099914550781,359.67999267578125,353.1000061035156,356.989990234375,591700.0,-0.01386455901466943,-1.6320106934246426,0.6480170727369732,45.97661840697832,55.1103770624695,3.939741534304403,1.5469650762369156,-9.718491036637431,-35.230447265388875,28.823752226868592,6.579986572265625,3.104501912220087,-2.1915084838867074,-12.010618661289584,7.627601693516169,-7.101063572588146,2.718046604814731,-3.7844281043956016,10.752590461045273,-44.02536020752118,4.9095550887014365,10,4.0300140380859375,0.6400146484375,-17.10748291015625,-42.06498718261719,46.899993896484375,1,0.05132555159914243,1.2919534200150715,359.19000244140625,-1.2838236627151591,361.6000061035156,-2.0768980741623553,353.69000244140625,0.05132555159914243
5927,2014-10-08,360.1499938964844,361.0700073242188,350.7900085449219,353.8299865722656,742100.0,0.01676972017927847,1.5195969901416455,-2.273384927822603,47.94672800829544,54.43618189006398,-2.9816432827601034,-4.146466427101132,-14.187620274671929,-40.5550263588467,28.85060025910934,10.279998779296932,3.118076297029347,3.4569946289062727,-6.447709734317073,13.361698992129618,-1.4953575527054,8.409346810517945,5.44000244140625,65.86904278691588,16.030717828529312,4.952352181611687,10,-2.2549896240234375,-7.1599884033203125,-15.787490844726562,-40.7449951171875,42.480010986328125,2,0.023212594782227036,-1.6320106934246426,354.2099914550781,1.2919534200150715,359.19000244140625,-1.2838236627151591,361.6000061035156,0.023212594782227036
5928,2014-10-09,355.0400085449219,361.260009765625,352.0,361.239990234375,648900.0,-0.014188492123176966,1.9679419776694234,-0.9810086241030643,46.9857009276663,53.181115719638825,2.2908675572826382,1.4057600371255603,-8.205457491712139,-34.96022399425823,28.88549394936909,9.260009765625,3.5304409527832377,-1.8879913330077898,-11.37213074518678,7.596148079171201,-6.630061039097313,2.854078373081734,10.253988037109366,29.90853311513574,-16.23325378210722,4.742069706089501,10,2.8549957275390625,-2.0500030517578125,-10.190010070800781,-35.635009765625,40.160003662109375,3,0.061683171950784654,1.5195969901416455,360.1499938964844,-1.6320106934246426,354.2099914550781,1.2919534200150715,359.19000244140625,0.061683171950784654
5929,2014-10-10,343.510009765625,357.75,343.2799987792969,353.3800048828125,753400.0,-0.032475209840577834,-1.801544488233174,1.5919393978174945,39.04392633236824,51.20041025548644,12.875038880363093,13.423136147252194,4.272859269343769,-22.857920031442234,28.84751637089767,14.470001220703125,2.0102703987066093,-13.290490722656273,-23.435348265734547,-3.145633179577999,-18.36291949419541,-8.218061951117136,21.493907055664067,1.0589823821413167,-40.02862843400654,5.072428771539146,10,10.629989624023438,9.479995727539062,3.5924911499023438,-24.105010986328125,56.139984130859375,4,0.0999388244776005,1.9679419776694234,355.0400085449219,1.5195969901416455,360.1499938964844,-1.6320106934246426,354.2099914550781,0.0999388244776005
5930,2014-10-13,332.1000061035156,344.9800109863281,330.8900146484375,341.8900146484375,869100.0,-0.03321592773932369,-1.3079453232591096,0.9918959866427556,34.97607508786582,48.957012594607775,23.13414406088333,25.018755676246997,16.25734327261489,-10.907887967406282,29.21934122556977,14.089996337890625,1.227238415046088,-24.003994750976574,-38.31828367532114,-9.689705826632007,-31.16113921314883,-16.84685028880432,32.03495399609375,3.984167433709419,-37.40897211975469,7.157144462172273,10,15.845001220703125,16.139999389648438,15.782493591308594,-12.69500732421875,81.1199951171875,0,0.162210159973307,-1.801544488233174,343.510009765625,1.9679419776694234,355.0400085449219,1.5195969901416455,360.1499938964844,0.162210159973307
5931,2014-10-14,328.07000732421875,335.6600036621094,323.79998779296875,334.0899963378906,1155200.0,-0.01213489522803779,1.589522080258533,0.6149115178039832,27.41172984725651,45.96669052239017,24.671516535083697,28.343975685250086,20.790408987061937,-6.472053380696934,29.12419454812376,11.860015869140625,-0.28849269152379975,-26.66399383544922,-45.699885003335,-7.628102667563439,-36.18193941939211,-17.14604825150633,34.07025604832029,11.398870866565105,-23.04279135691508,9.517945583942888,10,16.329986572265625,16.624984741210938,20.879989624023438,-8.665008544921875,87.17999267578125,1,0.21425298399155057,-1.3079453232591096,332.1000061035156,-1.801544488233174,343.510009765625,1.9679419776694234,355.0400085449219,0.21425298399155057
5932,2014-10-15,334.75,337.0299987792969,320.05999755859375,324.0,1238100.0,0.020361485434965854,1.2168522438695737,-1.7857175445978213,36.71564431115071,43.766919485478574,16.451398080595993,20.813316646360875,14.451310912820588,-12.695102890483952,28.79230550585411,16.970001220703125,-1.4332766768471288,-18.766500854492165,-39.65158310528801,2.118581396303682,-29.20904197989006,-8.32395972909427,24.32304132617344,35.65533516735035,-1.4017976835073327,10.442541125397911,10,7.779998779296875,8.074996948242188,14.199996948242188,-15.345001220703125,71.25,2,0.19823744690533984,1.589522080258533,328.07000732421875,-1.3079453232591096,332.1000061035156,-1.801544488233174,343.510009765625,0.19823744690533984
5933,2014-10-16,340.7099914550781,344.4800109863281,326.0899963378906,326.5,937800.0,0.017804306064460373,-1.447107936398357,1.3218596702398255,39.29140236111917,41.27534310998346,9.450371324167463,13.827197745537205,8.667036474715303,-18.321241259648673,27.985230666113747,18.3900146484375,-2.8266394280305462,-11.705009460449219,-32.86383005389928,9.45381113300084,-22.28441975717425,-1.1255991637241891,14.461745494337322,54.789048975487155,18.371972742996,10.579410296725042,10,1.82000732421875,2.1150054931640625,8.240005493164062,-21.30499267578125,64.54000854492188,3,0.18173817903986644,1.2168522438695737,334.75,1.589522080258533,328.07000732421875,-1.3079453232591096,332.1000061035156,0.18173817903986644
5934,2014-10-17,369.6400146484375,376.8800048828125,362.0199890136719,366.989990234375,2470800.0,0.08491099151453474,-1.3606011392558477,0.18649021869154464,56.84191991070024,41.687749465933415,-20.360348665579522,-15.029080366730625,-19.684291350450053,-46.69661626014397,27.334690988830967,36.170013427734375,-3.170170312794653,16.68901367187499,-5.672581748605523,39.0506090923555,5.508215961634733,27.869811382115245,-49.58001708984375,87.25802657316967,47.37154842882886,11.180797710240265,10,-21.170013427734375,-21.170013427734375,-16.565017700195312,-47.99501037597656,40.1099853515625,4,0.06914835122194152,-1.447107936398357,340.7099914550781,1.2168522438695737,334.75,1.589522080258533,328.07000732421875,0.06914835122194152
5935,2014-10-20,366.1300048828125,369.0,360.1000061035156,367.7900085449219,1147200.0,-0.009495751613805559,3.362756464437181,-0.6264107052374591,52.665596922663774,42.430969301009576,-17.614751990745845,-11.626053261499237,-15.61122372618297,-42.66845351485608,26.858958454084924,9.540008544921875,-3.60121884360467,12.868504333496105,-10.065659201704193,35.8026678686964,1.4014225658959845,24.335586101096226,-44.93360717773436,81.0806078593764,42.57073747263897,11.467081767600135,10,-17.660003662109375,-17.660003662109375,-11.870010375976562,-38.94500732421875,46.8699951171875,0,0.09155214969174863,-1.3606011392558477,369.6400146484375,-1.447107936398357,340.7099914550781,1.2168522438695737,334.75,0.09155214969174863
5936,2014-10-21,381.010009765625,381.0299987792969,366.1400146484375,370.6400146484375,1051200.0,0.0406413150639624,1.8607151861254596,-6.246971228973251,61.0243149837584,43.88403452050546,-31.618399720144225,-25.96355171640016,-29.759451026767238,-56.950334058257454,26.519042119960606,14.899993896484375,-4.781896550325655,26.55900878906249,0.5048258463218076,52.61319173180317,13.531917317692148,39.58610026043283,-58.69993991699215,99.96721500201465,58.034187282043135,13.02709147137033,10,-30.465011596679688,-30.465011596679688,-28.635009765625,-48.475006103515625,34.829986572265625,1,0.08453843896356372,3.362756464437181,366.1300048828125,-1.3606011392558477,369.6400146484375,-1.447107936398357,340.7099914550781,0.08453843896356372
5937,2014-10-22,384.4599914550781,384.8500061035156,373.3399963378906,380.05999755859375,1025700.0,0.009054832159331783,3.4439993165978353,0.4243004790997163,63.17998206017293,45.68339909078398,-34.93070239175603,-29.338628248773944,-32.401201230836875,-59.81294173121904,25.921617771715827,11.510009765625,-4.982177700461818,29.006491088867165,-0.03306380981524626,58.046045987549576,14.486713639525988,43.52626853820834,-59.80112444921872,99.33625836688397,52.095996515898875,14.519777449341195,10,-32.00498962402344,-32.00498962402344,-32.47998809814453,-51.92498779296875,31.649993896484375,2,0.08008637889313253,1.8607151861254596,381.010009765625,3.362756464437181,366.1300048828125,-1.3606011392558477,369.6400146484375,0.08008637889313253
5938,2014-10-23,393.9599914550781,397.3500061035156,386.5,387.0,870300.0,0.024709983382263045,-1.7261351132717102,1.581818434029921,63.67477322025942,48.42015985610522,-42.83374282672128,-37.74808241176413,-41.12420324372073,-68.68895208662173,25.962580268042483,12.8900146484375,-3.976587254229628,36.585491943359386,2.822876603278587,70.34810728344019,19.70418427331896,53.466799613399814,-65.68965610335937,90.89928953439598,45.955359488206014,16.881307670040403,10,-35.25498962402344,-35.25498962402344,-42.50248718261719,-61.42498779296875,14.760009765625,3,0.03056150067536678,3.4439993165978353,384.4599914550781,1.8607151861254596,381.010009765625,3.362756464437181,366.1300048828125,0.03056150067536678
5939,2014-10-24,402.5,404.6000061035156,393.2099914550781,396.0,822400.0,0.02167734980747582,1.1289722718171913,0.9339091925547541,67.40055978722788,52.022880378256566,-47.076656256919705,-45.110333015975925,-48.9228313754204,-76.56622118125671,26.48364989400039,11.3900146484375,-3.238890101040738,42.90950012207031,3.567434120663961,82.25156612347666,23.238467121367137,62.58053312277349,-68.7032909881375,95.28088516063904,49.10644267434114,19.67103300070317,10,-40.16999816894531,-40.16999816894531,-49.79499816894531,-69.96499633789062,18.739990234375,4,0.006832298136645987,-1.7261351132717102,393.9599914550781,3.4439993165978353,384.4599914550781,1.8607151861254596,381.010009765625,0.006832298136645987
5940,2014-10-27,407.1600036621094,407.8800048828125,397.5,402.1000061035156,559900.0,0.011577648849961264,2.19384765625,0.7784611628605769,71.32845006210215,56.90251595768386,-44.66689959407546,-48.126605287152756,-52.800388844501754,-80.47616939164789,27.079568724969917,10.3800048828125,-1.7827325556364713,44.959503173828125,0.33896208088452795,89.58004426677172,22.649232627356298,67.26977372029995,-66.28296494108156,98.27503260863207,45.65283247265868,22.310270546471806,10,-43.19000244140625,-43.19000244140625,-53.5625,-74.625,17.25,0,0.006361126619990776,1.1289722718171913,402.5,-1.7261351132717102,393.9599914550781,3.4439993165978353,384.4599914550781,0.006361126619990776
5941,2014-10-28,397.8900146484375,410.17999267578125,397.1199951171875,408.3500061035156,1028200.0,-0.022767435235030553,-1.1766607242311498,-2.0671929845723316,64.80465372746168,60.023517003940626,-27.324915051865844,-37.854204699008164,-42.86661911020565,-70.54504676326985,27.420694578697713,13.05999755859375,1.3450137429377378,33.821012878417946,-13.548323476061569,81.19034923289746,10.136344701178189,57.5056810556577,-48.97261998799553,66.63957858567082,15.044752694627036,23.68466817723976,10,-29.755020141601562,-32.77001953125,-44.292510986328125,-65.35501098632812,25.319976806640625,1,0.03797528159864272,2.19384765625,407.1600036621094,1.1289722718171913,402.5,-1.7261351132717102,393.9599914550781,0.03797528159864272
5942,2014-10-29,387.70001220703125,397.8900146484375,385.0199890136719,397.0,1055400.0,-0.025610098434889816,1.3231057371856667,0.8891008977310191,62.32080939961608,62.58234000821806,-9.87224829638427,-26.495257640308182,-32.03148424791175,-59.7868499819856,27.165174398234313,12.870025634765625,6.0165761725285165,22.026509094238293,-26.300638841211025,70.35365702968761,-2.137064873486338,46.19008306196292,-30.20585382444176,10.651918931933439,-41.88145036248059,24.163573967724655,10,-2.5600128173828125,-22.58001708984375,-34.102508544921875,-55.165008544921875,35.529998779296875,2,0.07258184999961426,-1.1766607242311498,397.8900146484375,2.19384765625,407.1600036621094,1.1289722718171913,402.5,0.07258184999961426
5943,2014-10-30,392.7999877929688,394.6499938964844,386.2699890136719,386.2900085449219,709200.0,0.013154437517051587,-1.558772963830947,-0.6999986874142778,69.54245648746048,63.99351073896919,-7.606069080845657,-30.055964792545467,-36.36508444240195,-64.21502714802608,26.895845589711374,8.3800048828125,12.339175011618067,25.1709854125977,-24.26680146946677,74.60877229466217,0.4520919715654941,49.88987885362991,-27.929812609332487,30.922089216598586,-26.96073469039718,24.718893441032233,10,-7.659988403320369,-27.679992675781307,-39.20248413085943,-60.26498413085943,42.15002441406244,3,0.0593431728182221,1.3231057371856667,387.70001220703125,-1.1766607242311498,397.8900146484375,2.19384765625,407.1600036621094,0.0593431728182221
5944,2014-10-31,393.7200012207031,400.8699951171875,391.20001220703125,400.1499938964844,663100.0,0.002342193116918301,1.4574304726155947,-0.9877132369831012,76.64763783060711,66.6581819509629,-5.30947299945251,-29.983518276972404,-36.37069423351534,-64.46336662151555,26.35881505278232,9.66998291015625,17.79670310112232,24.484999084472634,-26.199280396907284,75.16927856585255,-0.8571406562173252,49.82713882516259,-22.5064515881665,34.57873982798083,-28.87759694779305,25.342139740689944,10,-5.55999755859375,-28.600006103515625,-40.12249755859375,-61.18499755859375,38.95001220703125,4,0.03809814069260775,-1.558772963830947,392.7999877929688,1.3231057371856667,387.70001220703125,-1.1766607242311498,397.8900146484375,0.03809814069260775
5945,2014-11-03,395.260009765625,397.9800109863281,389.1199951171875,395.2699890136719,854600.0,0.00391143081415013,2.263343655686755,0.0015519843567570646,79.69592483930593,68.73280526824597,-2.5511238204098277,-30.23274695703799,-36.93633974328884,-65.3195997906148,25.513017978413544,8.860015869140625,23.185189695958,24.221507263183582,-27.513859074440973,75.95687360080814,-1.646175905628695,50.08919043199586,-18.59115810703412,40.699599608462925,-28.129582934176717,25.86768316881228,11,-3.5000152587890625,-30.1400146484375,-40.510009765625,-62.725006103515625,27.66998291015625,0,0.06572883627705006,1.4574304726155947,393.7200012207031,-1.558772963830947,392.7999877929688,1.3231057371856667,387.70001220703125,0.06572883627705006
5946,2014-11-04,372.3900146484375,384.42999267578125,368.45001220703125,372.1199951171875,1848700.0,-0.057860634903967645,-3.1997401389133957,-27.058103975535168,64.55305154525318,68.88536854436599,21.196584195462606,-6.251430094147224,-13.56717751810885,-41.82481316130725,24.611190412433803,26.80999755859375,24.201138392088694,0.44251098632810226,-50.68314588864496,51.56816786130116,-25.120317451158428,26.005339423814632,37.78997802734375,12.153005917137484,-58.357867290643405,25.562828437486516,11,16.92498779296875,-7.27001953125,-16.02001190185547,-39.855010986328125,51.959991455078125,1,0.13969222311930785,2.263343655686755,395.260009765625,1.4574304726155947,393.7200012207031,-1.558772963830947,392.7999877929688,0.13969222311930785
5947,2014-11-05,368.510009765625,377.989990234375,365.25,375.1600036621094,888400.0,-0.01041919689086046,1.0698658561678644,-24.62782549728752,60.92424307472464,68.57975408375101,25.229279949646525,-1.8055735448280075,-9.420740102558739,-37.370245903397404,23.96697492156975,12.739990234375,26.107562330290307,-3.855494689941395,-54.711010130855016,47.000020750972226,-29.283252410398177,21.572263030515387,40.835383300781245,9.152190377622953,-60.73057261167738,25.427757720456796,11,19.204986572265625,-3.3900146484375,-11.8175048828125,-34.59501647949219,47.92999267578131,2,0.1484355383568623,-3.1997401389133957,372.3900146484375,2.263343655686755,395.260009765625,1.4574304726155947,393.7200012207031,0.1484355383568623
5948,2014-11-06,376.9400024414063,377.45001220703125,367.7799987792969,371.010009765625,699200.0,0.02287588519275996,1.7827327894334717,-0.8917290403704418,53.41951867193345,67.02630507094052,15.791782143016633,-8.970681693002405,-17.350609239641074,-45.07853303708538,23.26905005160919,9.670013427734375,25.98868382401116,3.479498291015659,-46.744461450911956,53.703458032943274,-21.63248157994815,28.591478161979467,30.641574902343677,32.81865256563609,-33.42596734782621,25.1119798709638,11,10.774993896484318,-11.820007324218807,-20.247497558593807,-42.41999816894537,24.070007324218693,3,0.12280471227544343,1.0698658561678644,368.510009765625,-3.1997401389133957,372.3900146484375,2.263343655686755,395.260009765625,0.12280471227544343
5949,2014-11-07,377.8399963378906,381.0,374.67999267578125,378.239990234375,622200.0,0.002387631693784531,1.1351327666286917,-0.06745267968339838,55.62277649949547,65.28123023065089,12.321657017918994,-7.554196501627075,-17.630095067615116,-45.28705291529809,23.980623648752413,6.32000732421875,25.311820260477703,2.662992858886696,-45.55763947292752,50.88362519070091,-21.447323307020383,26.773309024793775,28.048317912109383,38.466214823910924,-24.83177771923159,24.1103161659071,11,9.875,-12.720001220703125,-21.212493896484375,-43.31999206542969,18.290008544921875,4,0.15114867780717667,1.7827327894334717,376.9400024414063,1.0698658561678644,368.510009765625,-3.1997401389133957,372.3900146484375,0.15114867780717667
5950,2014-11-10,385.9700012207031,386.8599853515625,376.5400085449219,379.5,541100.0,0.021517057383046545,1.5018218136756247,-16.175249866483558,52.54672045634101,63.91923764497081,0.9719623976252478,-12.059779312877538,-25.146448515020666,-52.549778449372866,25.05573325905338,10.319976806640625,23.973615056078813,8.099497985839832,-35.81573578259713,52.014731754276795,-13.858118898378677,30.057114870058342,18.292780459296864,95.88160696834981,35.68442101630679,21.95761688421849,11,-2.910003662109375,-20.850006103515625,-29.342498779296875,-51.44999694824219,25.019989013671875,0,0.12099389087062118,1.1351327666286917,377.8399963378906,1.7827327894334717,376.9400024414063,1.0698658561678644,368.510009765625,0.12099389087062118
5951,2014-11-11,398.3599853515625,400.0,387.1900024414063,390.0899963378906,1156800.0,0.0321008992711187,1.2181778788863513,1.278205170535213,56.53686838258236,63.27657753196707,-12.677522574689647,-19.935938917805004,-37.0575874313127,-63.79299991787758,25.771569609768846,14.029998779296875,21.492292332567104,16.97498321533203,-21.009216489720927,54.95918292038499,-2.0171166371944764,35.96708306785854,4.342285061237476,95.28053338579137,38.38040631798812,18.99209985252648,11,-15.29998779296875,-33.239990234375,-41.73248291015625,-63.83998107910156,25.430023193359375,1,0.06167789995909123,1.5018218136756247,385.9700012207031,1.1351327666286917,377.8399963378906,1.7827327894334717,376.9400024414063,0.06167789995909123
5952,2014-11-12,401.1099853515625,402.0499877929688,395.80999755859375,396.20001220703125,623400.0,0.0069033037983798895,-1.1933172432287675,0.5937097541984789,53.590436658617115,61.50413088431781,-14.891249703521737,-18.40304333043497,-39.36428503933706,-65.2882892400554,26.235271395892077,6.239990234375057,17.928828458569797,16.40698394775393,-15.538253520086187,48.352221415594045,0.43436521383387117,32.37960268167399,-35.8599853515625,97.25706815653984,42.812846824265776,15.972618733920063,11,-17.459991455078125,-35.989990234375,-44.564979553222656,-66.58998107910156,26.530029296875,2,0.05793927252043818,1.2181778788863513,398.3599853515625,1.5018218136756247,385.9700012207031,1.1351327666286917,377.8399963378906,0.05793927252043818
5953,2014-11-13,402.6300048828125,402.7999877929688,395.1000061035156,400.0,703700.0,0.0037895330127912796,4.185224003287962,0.535645472061657,50.0702349540571,58.5510861202567,-16.617779928342543,-15.85944213661844,-40.0976228625355,-65.49833024625786,27.63547845003242,7.699981689453182,15.857117503859968,14.83100280761721,-10.474101988001337,40.13610760323576,2.1784504098079083,27.483555205426512,-36.64400512695312,99.39550874938664,48.04657534068505,12.65255239780928,11,-18.605010986328125,-37.510009765625,-47.1875,-68.11000061035156,10.339996337890625,3,0.03429947443339021,-1.1933172432287675,401.1099853515625,1.2181778788863513,398.3599853515625,1.5018218136756247,385.9700012207031,0.03429947443339021
5954,2014-11-14,395.20001220703125,402.8699951171875,392.30999755859375,402.4200134277344,789900.0,-0.018453648723829708,1.6009959597857746,-2.7452425156648874,43.726398255772075,54.554472055419595,-10.00824347292712,-6.763125060351058,-31.905288673072732,-56.832494243476845,27.897367431187103,10.55999755859375,14.607383658251592,6.123010253906273,-17.868282088606122,30.114302596418668,-5.872635917349953,18.1186564251625,-27.74145292968751,70.86978039618397,24.40509362636822,11.995646171256201,11,-11.1400146484375,-30.08001708984375,-39.75750732421875,-59.70501708984375,-1.1500244140624432,4,0.014701410372300439,4.185224003287962,402.6300048828125,-1.1933172432287675,401.1099853515625,1.2181778788863513,398.3599853515625,0.014701410372300439
5955,2014-11-17,399.6499938964844,408.2900085449219,395.20001220703125,396.0299987792969,887700.0,0.011260074777330598,-3.9583617510721676,-0.5013842804911554,50.9723645533321,53.045506834095036,-15.388258458231348,-9.036416229583892,-35.44297284293958,-59.99096486045539,28.466089918013882,13.089996337890625,11.979787115106205,8.896992492675793,-12.930363666000403,30.72434865135199,-2.016685586662277,19.810670572013862,-30.066748468750006,59.052075122395586,14.513984457143067,10.913678079338085,11,-12.879989624023438,-34.529998779296875,-46.084991455078125,-59.649993896484375,0.470001220703125,0,-0.008807679388038725,1.6009959597857746,395.20001220703125,4.185224003287962,402.6300048828125,-1.1933172432287675,401.1099853515625,-0.008807679388038725
5956,2014-11-18,413.2200012207031,414.6700134277344,399.17999267578125,399.989990234375,977700.0,0.03395472921671949,-1.0861972236208013,3.6547040971168436,63.59181720394805,53.3419039595643,-25.20838522881047,-21.154191433464916,-47.86906180868493,-72.13736329417702,28.491925937942202,15.490020751953125,8.733768539279936,20.856500244140648,-2.6338114537437036,44.346811942025,9.111344395198444,32.60165609308285,-40.540214743593765,93.51515573371113,42.844565845132976,11.745155848942185,11,-21.9949951171875,-45.85499572753906,-65.12749481201172,-73.22000122070312,0.260009765625,1,-0.005396667585645387,-3.9583617510721676,399.6499938964844,1.6009959597857746,395.20001220703125,4.185224003287962,402.6300048828125,-0.005396667585645387
5957,2014-11-19,415.25,419.2699890136719,408.3599853515625,411.3599853515625,631100.0,0.004912634367407298,-1.2062664313309224,0.29402958564867676,62.36098051458799,54.33539971985925,-22.251007587612833,-21.881061153355517,-48.96361482601594,-72.80020579391368,28.40216715502629,10.910003662109375,4.950442985104871,21.346998596191384,-3.9302021810710244,46.62419937345379,8.708398207560208,33.98559898482256,-38.371190827828116,85.08905679599287,30.601814997158904,12.638600388631197,11,-18.275009155273438,-45.58500671386719,-70.70250701904297,-73.59500122070312,-1.3800048828125,2,0.020565944719860063,-1.0861972236208013,413.2200012207031,-3.9583617510721676,399.6499938964844,1.6009959597857746,395.20001220703125,0.020565944719860063
5958,2014-11-20,406.0,417.8599853515625,405.9599914550781,413.2099914550781,645900.0,-0.02227573750752554,-2.2647407264765844,-1.8534612608654721,56.19326242935844,54.39878704539958,-9.437836099242475,-12.314158495493189,-38.73806072688046,-62.556991138202875,27.621925554512604,11.899993896484375,4.485733016423751,11.494998168945301,-14.354917692747676,37.34491403063828,-1.429959761901216,24.41995609979182,-24.034249246848105,50.77895690069898,-5.969363052241555,12.9249579308465,11,-8.095001220703125,-33.32000732421875,-63.32250213623047,-64.34500122070312,2.339996337890625,3,0.05330052869073265,-1.2062664313309224,415.25,-1.0861972236208013,413.2200012207031,-3.9583617510721676,399.6499938964844,0.05330052869073265
5959,2014-11-21,405.25,416.0,403.2900085449219,415.2699890136719,890700.0,-0.001847290640394128,1.2142821065615388,1.3897366003970253,55.07879649936762,54.6801288279581,-4.906848100007949,-11.96080883411014,-36.863129618110406,-60.890285103017504,26.3952047133244,12.709991455078125,5.082917890828071,10.607498168945312,-15.449900326635372,36.664896664526,-2.4212010788450584,23.636197416735683,-18.80774065558569,41.75320929347998,-16.32187380957486,13.02869924779035,11,-2.0200042724609375,-15.56500244140625,-62.57250213623047,-63.595001220703125,5.0,4,0.019049972167065166,-2.2647407264765844,406.0,-1.2062664313309224,415.25,-1.0861972236208013,413.2200012207031,0.019049972167065166
5960,2014-11-24,409.75,411.9700012207031,405.2799987792969,405.6600036621094,655800.0,0.011104256631708775,-1.7587604215825074,-0.40818371480347815,73.35583550571127,56.5489029527502,-6.346300378053911,-17.135362940104756,-40.16174737534095,-64.47993905832425,24.968415174465008,6.720001220703125,6.650957235180272,14.977998352050804,-11.365507079402505,41.32150378350411,1.8062456363241495,28.14975106777746,-19.368413095274775,52.61328646577823,-10.805052434544827,13.171752715726655,11,-3.9600067138671875,-20.06500244140625,-61.279998779296875,-61.279998779296875,0.410003662109375,0,-0.03831607616114996,1.2142821065615388,405.25,-2.2647407264765844,406.0,-1.2062664313309224,415.25,-0.03831607616114996
5961,2014-11-25,413.0,416.489990234375,408.4800109863281,416.3699951171875,818600.0,0.007931665649786535,3.4376796402123557,-0.823960424112639,78.0340289369034,59.26485765033756,-8.159256021669705,-20.232658366555256,-42.45215600317516,-66.79799899878401,23.467253450607867,8.009979248046875,8.194945706152964,17.472499084472645,-10.086160490545353,45.03115865949064,3.6931692969636174,31.251828871981672,-19.15180484220116,60.763475112292596,-9.125939660970403,13.779329787509004,11,-7.2100067138671875,-20.740005493164062,-64.52999877929688,-64.52999877929688,-0.529998779296875,1,-0.03118645250075669,-1.7587604215825074,409.75,1.2142821065615388,405.25,-2.2647407264765844,406.0,-0.03118645250075669
5962,2014-11-26,415.8399963378906,415.95001220703125,412.0799865722656,413.92999267578125,443700.0,0.006876504450098464,2.633766494261931,-0.5667674865070453,76.3693091382712,62.18697700413912,-9.711315103005631,-21.983489813735616,-44.39679907896692,-68.66331379890187,23.09432001068219,3.870025634765625,9.8464789497163,18.905496215820335,-9.819199243784226,47.630191675424896,4.543148486018083,33.26784394562259,-18.94118591738703,86.13594901021932,11.07991066460184,14.362347729802268,11,-10.050003051757812,-23.580001831054688,-65.29499816894531,-65.29499816894531,-18.949981689453125,2,-0.005675224539115509,3.4376796402123557,413.0,-1.7587604215825074,409.75,1.2142821065615388,405.25,-0.005675224539115509
5963,2014-11-28,416.1099853515625,418.0,414.5400085449219,416.0,336900.0,0.0006492617738782513,-1.2838466651894527,0.05758384329014012,76.1657339181738,65.79134763329488,-8.792732100507976,-21.52100582461395,-43.8671828111373,-67.95370273182982,22.746596150445917,3.459991455078125,10.174449013455899,18.009985351562477,-11.876469444095335,47.89644014722029,3.0667579537335428,32.95321274939141,-16.5266334998787,87.15149050759621,7.158627965340813,14.943227397828911,11,-8.874984741210938,-23.849990844726562,-63.65498352050781,-63.65498352050781,-8.389984130859375,4,-0.005383168665088589,2.633766494261931,415.8399963378906,3.4376796402123557,413.0,-1.7587604215825074,409.75,-0.005383168665088589
5964,2014-12-01,408.7200012207031,414.7999877929688,407.989990234375,413.9800109863281,638900.0,-0.017759689483576646,-1.0267754153005137,-47.82463928967814,65.71350640831609,67.42925228384865,0.8009770962122502,-13.649455177860034,-35.62383142039738,-59.673988834405804,21.797970166917807,8.1199951171875,10.609774358316713,9.870001220703102,-20.305104911137846,40.04510735254405,-5.217551845217372,24.957554286623576,-6.774252909580753,27.04404175533638,-48.834763868911764,15.087553065920478,12,0.5049896240234375,-16.460006713867188,-50.01499938964844,-50.01499938964844,-5.470001220703125,0,-0.0009297437895809946,-1.2838466651894527,416.1099853515625,2.633766494261931,415.8399963378906,3.4376796402123557,413.0,-0.0009297437895809946
5965,2014-12-02,421.239990234375,422.8200073242188,409.8999938964844,411.0,687000.0,0.030632190683790972,-1.0771721691517482,-1.9467625899280576,65.7749710268001,67.67182493083222,-9.313855329436308,-25.426946282932477,-47.15961314481348,-71.24827894682346,21.192595002175146,14.100006103515682,11.75353271695252,21.09099121093749,-10.630582243025401,52.81256466490038,5.230204483956015,36.95177793791896,-17.21533303894671,89.34581747093287,15.263511578332015,15.860786726981454,12,-8.184982299804688,-27.204986572265625,-58.90998840332031,-58.90998840332031,-10.199981689453125,1,-0.02608961753194483,-1.0267754153005137,408.7200012207031,-1.2838466651894527,416.1099853515625,2.633766494261931,415.8399963378906,-0.02608961753194483
5966,2014-12-03,424.4100036621094,425.2799987792969,415.5199890136719,422.2200012207031,488700.0,0.007525433247614011,3.966935346099489,0.21386762987864483,65.97205050673676,68.07305492995987,-11.99057838311171,-25.823937337794064,-49.2012484475581,-73.47393906029504,22.396444448243184,9.760009765625,14.456146989607191,21.660005187988304,-8.990684599301062,52.31069497527767,6.334660294343621,36.98535008163299,-17.75399744865041,94.9682204324704,22.833495280966062,15.325344893644692,12,-10.125,-29.145004272460938,-60.44000244140625,-60.44000244140625,-11.08001708984375,2,-0.03357602289540995,-1.0771721691517482,421.239990234375,-1.0267754153005137,408.7200012207031,-1.2838466651894527,416.1099853515625,-0.03357602289540995
5967,2014-12-04,423.2099914550781,427.7799987792969,420.739990234375,423.42999267578125,657300.0,-0.0028274833219685824,-1.7286835459508052,-0.10045706641397954,64.16964789623178,68.95931998183467,-10.664147953880388,-21.41371553195097,-47.095328381069294,-71.23435453512371,23.957164418185588,7.040008544921875,16.159555533297237,17.724993896484364,-9.648015523113486,45.09800331608221,4.038489186685467,31.41149860628326,-13.574146431085069,76.9075020162565,7.88147820615211,13.686504709798912,12,-7.67498779296875,-26.694992065429688,-56.582496643066406,-58.089996337890625,-16.720001220703125,3,-0.025377449614194636,3.966935346099489,424.4100036621094,-1.0771721691517482,421.239990234375,-1.0267754153005137,408.7200012207031,-0.025377449614194636
5968,2014-12-05,423.2300109863281,424.989990234375,420.8599853515625,424.7699890136719,453300.0,4.7304013738314055e-05,3.171763255240444,6.999861284505479,71.49210431855845,70.78302085063365,-8.921225300510173,-18.74927726218391,-45.90457936380176,-70.10784950483509,25.602227634641515,4.1300048828125,15.465375502292318,15.430513000488304,-9.498938290837884,40.35996429181449,2.9657873548251814,27.895238646151427,-10.328218286380377,77.00866180709014,7.876472070100945,12.464725645663101,12,-6.70001220703125,-26.715011596679688,-48.100013732910156,-58.110015869140625,-18.920013427734375,4,-0.06223565355515748,-1.7286835459508052,423.2099914550781,3.966935346099489,424.4100036621094,-1.0771721691517482,421.239990234375,-0.06223565355515748
5969,2014-12-08,434.95001220703125,437.6400146484375,421.8299865722656,423.3999938964844,579800.0,0.02769180095095325,-1.1524836765601012,-7.500118901351512,74.35155419416637,70.893656260462,-17.86380191019117,-27.3748901375576,-56.33776877333099,-80.44649430720011,27.355460407742882,15.810028076171875,15.102639869175562,24.295013427734375,0.771142859782401,47.81888399568635,12.533078143758416,36.056948711710334,-19.370142412800647,90.30281027739731,19.073689028253355,11.761935283975976,12,-12.135009765625,-33.5050048828125,-59.82001495361328,-69.83001708984375,-37.83001708984375,0,-0.06260492061641088,3.171763255240444,423.2300109863281,-1.7286835459508052,423.2099914550781,3.966935346099489,424.4100036621094,-0.06260492061641088
5970,2014-12-09,432.6700134277344,436.0799865722656,425.4200134277344,428.2699890136719,860800.0,-0.005241978883337994,-1.110890873711309,0.3809538907868767,65.89312913139366,69.54466739318313,-13.399826743346523,-22.574250552754847,-52.66711455062091,-76.93622112833225,28.822871609386002,10.65997314453125,16.093286556894327,19.680014038085915,-2.77361780674687,42.1336458829187,8.453198115669522,30.906829960502307,-12.67811466266238,77.53166608951905,8.744775328872777,11.226815922416407,12,-9.855010986328125,-31.225006103515625,-56.03001403808594,-67.55001831054688,-23.980010986328068,1,-0.06799642340512735,-1.1524836765601012,434.95001220703125,3.171763255240444,423.2300109863281,-1.7286835459508052,423.2099914550781,-0.06799642340512735
5971,2014-12-10,422.92999267578125,435.7799987792969,421.260009765625,433.1499938964844,568900.0,-0.02251143007297851,-1.1415965053237098,-2.322714662227771,55.57328733994886,67.23399830448065,-2.3502618187380335,-11.488129208701253,-41.80018870726644,-65.97510563894616,29.419665240357784,14.519989013671875,17.191105263090037,8.711492919921852,-13.049739689027433,30.472725528871138,-2.1691233845527904,19.592109224396495,14.71002197265625,12.958575607642024,-51.54517449455137,10.880616304474643,12,-0.114990234375,-21.4849853515625,-44.48999786376953,-57.80999755859375,-1.82000732421875,2,-0.028113362345465687,-1.110890873711309,432.6700134277344,-1.1524836765601012,434.95001220703125,3.171763255240444,423.2300109863281,-0.028113362345465687
5972,2014-12-11,424.3500061035156,432.2200012207031,423.5199890136719,425.6900024414063,501000.0,0.0033575614222824957,-4.799949137887188,0.13111508589413765,65.02373893319968,65.99599886170576,-2.7224809457419497,-11.67644517565526,-41.895273711044865,-66.18993464522453,29.939124179427722,9.290008544921875,16.386723858068137,8.969505310058594,-12.32135141244413,30.260362032561318,-1.6759230511927967,19.614933671309984,12.962408447265602,20.79865708341214,-43.56405849040085,10.645428361251367,12,-1.535003662109375,-22.904998779296875,-47.13250732421875,-59.230010986328125,-6.240020751953125,3,-0.025969174909265313,-1.1415965053237098,422.92999267578125,-1.110890873711309,432.6700134277344,-1.1524836765601012,434.95001220703125,-0.025969174909265313
5973,2014-12-12,416.4400024414063,427.1000061035156,416.0,420.17999267578125,575700.0,-0.018640281721074792,-3.8052025259597855,2.791045116035276,58.20020198929945,65.1611872595928,5.854971440062002,-2.8235482177709628,-32.66304314710527,-57.176367958863295,30.114673574163632,11.100006103515625,14.717975133617244,0.36900177001956536,-20.058994247017495,20.796997787056625,-9.844996238498936,10.582999778538067,20.551364013671787,2.033281624594819,-62.49647820891346,10.213998008518525,12,7.330001831054631,-13.72999572753912,-40.022506713867244,-51.32000732421881,4.369995117187443,4,-0.023893026963545116,-4.799949137887188,424.3500061035156,-1.1415965053237098,422.92999267578125,-1.110890873711309,432.6700134277344,-0.023893026963545116
5974,2014-12-15,401.010009765625,421.8900146484375,397.8200073242188,419.95001220703125,1026100.0,-0.037052138568153814,1.1095529885017457,5.064184999020901,44.47954367065087,62.7950286644651,22.435635411235523,13.770029129933164,-16.31786205202866,-40.628245061068924,29.929472600692677,24.070007324218693,12.753058121912147,-15.351490783691418,-34.664626946172405,3.9616453787895693,-25.00805886493191,-5.694922702450924,35.14170203124996,8.33770039634573,-55.31590993504602,9.656568081240492,12,16.720001220703125,5.149993896484375,-24.592514038085938,-35.8900146484375,19.199981689453125,0,0.008229190575311351,-3.8052025259597855,416.4400024414063,-4.799949137887188,424.3500061035156,-1.1415965053237098,422.92999267578125,0.008229190575311351
5975,2014-12-16,396.1300048828125,411.1600036621094,388.1600036621094,394.739990234375,927500.0,-0.012169284466651331,-2.1615146799112366,-0.07339041548372127,39.55935947491207,59.86028521648457,26.126716035612162,19.36569325751327,-10.482812122452799,-34.62557971948729,29.570863075826438,23.0,10.587189706648758,-20.055496215820312,-40.06158098078129,-0.0494114508593384,-30.0585385983008,-10.052453833339825,37.721804645703116,16.73666954624804,-45.32933118213475,10.003042382480496,12,16.770004272460938,10.960006713867188,-19.712509155273438,-31.010009765625,27.639984130859375,1,0.002499154878883525,1.1095529885017457,401.010009765625,-3.8052025259597855,416.4400024414063,-4.799949137887188,424.3500061035156,0.002499154878883525
5976,2014-12-17,410.989990234375,411.5700073242188,396.1300048828125,398.3999938964844,668800.0,0.037512900230717294,1.2458135524379503,9.057455870729779,47.38713250925046,57.99556128459776,10.239726461639293,4.564077674133273,-24.03484193793429,-48.25024772031759,28.828817881262303,15.440002441406307,10.260029672055339,-5.084010314941395,-25.18432074654777,15.01630011666498,-15.134165530744554,4.966144900861764,19.206474824828092,51.81567825078718,-6.907978513714042,10.050155215803185,12,1.9100189208984375,1.425018310546875,-36.899993896484375,-45.8699951171875,4.75,2,-0.005596213649040616,-2.1615146799112366,396.1300048828125,1.1095529885017457,401.010009765625,-3.8052025259597855,416.4400024414063,-0.005596213649040616
5977,2014-12-18,423.7900085449219,424.4400024414063,412.3999938964844,415.489990234375,733800.0,0.03114435537285809,1.5083335187698703,0.6592550218277101,53.64534792598492,56.012588352089594,-2.7595614330039098,-7.972072584848945,-35.54269350157017,-59.765498909319774,27.77309211884753,13.450012207031307,9.302743504508953,7.289007568359352,-13.098387880059988,27.676403016778693,-2.9046901558502896,17.482705292568994,3.043539602513704,91.49974999725701,34.869532260569414,10.193697724209668,12,-10.889999389648438,-10.889999389648438,-49.70001220703125,-58.670013427734375,-15.790008544921875,3,-0.00632394143165671,1.2458135524379503,410.989990234375,-2.1615146799112366,396.1300048828125,1.1095529885017457,401.010009765625,-0.00632394143165671
5978,2014-12-19,427.6400146484375,432.4599914550781,420.5299987792969,423.1300048828125,1386900.0,0.009084702390069532,-1.4572534870418445,0.5433734718264547,59.292730196940155,54.33938568573113,-6.6137266640383245,-10.664513434293326,-37.864418467160135,-62.57744632909896,27.103582216673793,11.92999267578125,8.13201945305235,10.057012939453102,-10.280714951713094,30.3947408306193,-0.11185100612999577,20.2258768850362,-39.480010986328125,89.11968818328738,27.559508496644995,10.168863945583086,12,-15.52001953125,-14.740005493164062,-53.25502014160156,-62.52001953125,-13.0,4,-0.022285167361407066,1.5083335187698703,423.7900085449219,1.2458135524379503,410.989990234375,-2.1615146799112366,396.1300048828125,-0.022285167361407066
5979,2014-12-22,412.9700012207031,422.7999877929688,410.1499938964844,421.0,857400.0,-0.03430458545792203,1.1754121718959398,-1.7804836788826937,46.02213527714014,52.13149747970296,5.152363234537347,4.8628378277637125,-21.43337770192346,-46.848976983318266,26.387350926244522,17.490020751953125,6.795465401103968,-4.999000549316406,-24.63198571708955,14.633984618456736,-14.81549313320295,4.817492034570137,-23.92399780273439,56.0045245938681,-1.9566488805746332,9.816492583886571,12,-1.0,-0.0699920654296875,-38.39750671386719,-47.850006103515625,3.69000244140625,0,0.018984420937879998,-1.4572534870418445,427.6400146484375,1.5083335187698703,423.7900085449219,1.2458135524379503,410.989990234375,0.018984420937879998
5980,2014-12-23,394.0499877929688,410.9599914550781,383.8699951171875,410.3800048828125,2133900.0,-0.04581449832144813,2.0977714652633344,2.033626347733217,37.318300103535336,50.103165564545904,20.135475305060936,23.764770112963276,-0.5680457791051481,-27.098955113782154,26.05623456169357,29.100006103515625,4.407054083288017,-23.13401336669915,-45.24926043727169,-1.0187662961266142,-34.19163690198542,-12.076389831412882,38.41000366210932,20.95079942997015,-30.99374428685871,11.057623535286268,12,14.115005493164006,16.705017089843693,-19.459991455078182,-28.929992675781307,19.040008544921818,1,0.06638752562493067,1.1754121718959398,412.9700012207031,-1.4572534870418445,427.6400146484375,1.5083335187698703,423.7900085449219,0.06638752562493067
5981,2014-12-24,400.1199951171875,404.5,392.1400146484375,392.6000061035156,641600.0,0.015404155595121649,-1.9289162246303708,-0.46050098859656824,40.73212731383544,47.40409760683876,11.722332004216469,17.581776592093092,-4.452173556841558,-32.313273746116465,25.429917316908096,12.3599853515625,0.5893180582839932,-16.420005798339844,-39.764246322960446,6.924234726280758,-28.092126060650173,-4.747885536029514,31.36819641113283,33.44309780762054,-14.70996303742374,11.672120262310308,12,8.044998168945312,10.635009765625,-24.17499542236328,-35.0,9.08001708984375,2,0.05910725328674893,2.0977714652633344,394.0499877929688,1.1754121718959398,412.9700012207031,-1.4572534870418445,427.6400146484375,0.05910725328674893
5982,2014-12-26,413.4800109863281,414.8399963378906,402.1199951171875,403.45001220703125,722500.0,0.03339002307352246,-1.004723118027449,1.3337783819978493,46.465088366152266,46.10019609315574,-3.7344636839648047,4.253995815047745,-15.641346303628325,-44.85513119226141,24.50935729889227,14.720001220703125,-2.0297782359588155,-2.941990661621105,-26.324955636617062,20.440974313374852,-14.633473149119084,8.749491825876873,17.055816613769537,60.93850195673023,15.756547819214418,11.69148248749799,12,-5.3150177001953125,-2.725006103515625,-34.18500518798828,-46.11500549316406,-12.120025634765625,4,0.0054657521234360296,-1.9289162246303708,400.1199951171875,2.0977714652633344,394.0499877929688,1.1754121718959398,412.9700012207031,0.0054657521234360296
5983,2014-12-29,413.8699951171875,414.9599914550781,405.3599853515625,412.8200073242188,652500.0,0.0009431752938409144,4.94431216931217,0.10468473786218144,41.673248507151776,45.78838551943362,-5.059390151796038,3.8868749642448392,-14.003335314190167,-44.535976843528886,23.406140804035825,9.600006103515625,-3.3594794468519353,-2.44000701904298,-25.850706317059917,20.970692278973956,-14.14535666805142,9.26534262996546,15.732515833251966,77.06140674067802,36.03425983476078,11.705349649008458,12,-5.7050018310546875,-3.114990234375,-30.550003051757812,-44.20500183105469,0.0,0,-0.014183185991836433,-1.004723118027449,413.4800109863281,-1.9289162246303708,400.1199951171875,2.0977714652633344,394.0499877929688,-0.014183185991836433
5984,2014-12-30,408.3399963378906,416.9800109863281,406.510009765625,413.6300048828125,464700.0,-0.013361680828616329,-1.3396698639151916,-5.038161948497628,40.630053743625226,45.907351549290624,1.8100587054783546,9.894227209614371,-7.400431422468159,-38.29050146880331,22.96388093710902,10.470001220703125,-5.747614639444805,-7.9510055541992415,-31.388243832530748,15.486232724132265,-19.669624693364995,3.7676135849665116,20.347864295883824,73.90513286799656,35.94665913714156,11.718619139165767,12,-0.1750030517578125,2.415008544921875,-23.047500610351562,-38.67500305175781,-1.480010986328125,1,0.015428364517429571,4.94431216931217,413.8699951171875,-1.004723118027449,413.4800109863281,-1.9289162246303708,400.1199951171875,0.015428364517429571
5985,2014-12-31,410.25,416.989990234375,408.5700073242188,410.5700073242188,759900.0,0.004677483663708681,-3.576086776242792,0.06049278021034517,44.80328429010895,45.62025730271935,2.3619997226435885,7.503367245461789,-8.080059165626267,-39.460111708208956,21.963891569762442,8.649993896484375,-7.204189187305587,-5.4915023803711165,-28.95550338539647,17.972498624654236,-17.223502882883793,6.24049812214156,17.541503323442726,72.87727623286224,30.444655946863847,11.732000502512681,12,-2.0850067138671875,0.5050048828125,-13.792503356933594,-40.58500671386719,-10.529998779296875,2,0.015624628061205126,-1.3396698639151916,408.3399963378906,4.94431216931217,413.8699951171875,-1.004723118027449,413.4800109863281,0.015624628061205126
5986,2015-01-02,410.1600036621094,419.1499938964844,407.5,413.8999938964844,765900.0,-0.00021936950125689414,-1.5717432750153262,11.6872019835951,44.12032929737013,44.56192189953993,2.594746526119536,6.820755123897186,-7.215065411336866,-38.63055239861404,20.697640072535528,11.649993896484375,-6.277300516043795,-4.868998718261707,-28.088835829520747,18.350838392997332,-16.478917273891227,6.740919837367812,16.75306949720823,47.21085802246797,1.957346909083192,11.609918555629509,1,-1.9950103759765625,0.595001220703125,-12.422508239746094,-40.49501037597656,-9.45001220703125,4,0.007143535814367219,-3.576086776242792,410.25,-1.3396698639151916,408.3399963378906,4.94431216931217,413.8699951171875,0.007143535814367219
5987,2015-01-05,412.4700012207031,419.4100036621094,409.0400085449219,414.260009765625,882800.0,0.005631942505287979,-1.3976884241276024,0.4786131601279457,48.27496310283598,43.33772555575058,-1.664946234352044,3.862944586937033,-8.818464649703742,-40.16950789640407,19.199840158034338,10.3699951171875,-4.283291146377394,-2.022001647949196,-24.940008834584376,20.896005538685984,-13.481005241266757,9.437001945368365,13.5822103777719,50.605029203437944,-0.11077700461105877,11.459003593317583,1,-9.135009765625,-1.714996337890625,-13.44500732421875,-42.80500793457031,-13.480010986328125,0,-0.007927822639208548,-1.5717432750153262,410.1600036621094,-3.576086776242792,410.25,-1.3396698639151916,408.3399963378906,-0.007927822639208548
5988,2015-01-06,396.8900146484375,420.75,396.5499877929688,414.3900146484375,1262400.0,-0.03777241139029919,-1.6622597041583118,9.776489642826698,48.21211856348644,43.58105703201128,10.163212621242394,18.307037422954522,6.995387713848231,-23.979647112609427,17.922137898753434,24.200012207031193,-4.445202904096334,-16.284988403320312,-40.09853579381854,7.528558987177917,-28.191762098569427,-4.378214708071198,28.318552620411765,1.405068941948302,-52.412868350243,11.906773695249116,1,5.41998291015625,13.864990234375,2.134979248046875,-27.225021362304688,4.8499755859375,1,0.011262492222396947,-1.3976884241276024,412.4700012207031,-1.5717432750153262,410.1600036621094,-3.576086776242792,410.25,0.011262492222396947
5989,2015-01-07,407.7200012207031,408.67999267578125,398.5,402.7900085449219,880600.0,0.02728712281123724,1.972271228726722,-0.2817138671875,54.7825348904508,45.52152756389078,-1.6648831436091314,5.620621538243427,-3.745377992611168,-34.20531820538429,15.837802416815727,11.78997802734375,-6.181454179600848,-4.09350128173827,-25.67412750120917,17.48712493773263,-14.88381439147372,6.69681182799718,16.661794605112902,46.15705699722303,-11.841187219302519,10.790313109735449,1,-1.274993896484375,3.035003662109375,-7.972503662109375,-38.05500793457031,-5.32000732421875,2,0.015083866079837804,-1.6622597041583118,396.8900146484375,-1.3976884241276024,412.4700012207031,-1.5717432750153262,410.1600036621094,0.015083866079837804
5990,2015-01-08,403.25,412.989990234375,401.1600036621094,411.5700073242188,1184500.0,-0.010963409220347442,1.120074379939293,-1.6876307677070423,46.50659496865048,46.16313508109245,4.7465284049178535,8.193631142204936,0.6135129997695117,-29.164910382959874,13.509230178226977,11.829986572265625,-9.22660660188484,-7.092501831054676,-26.59823081806337,12.413227155954019,-16.845366324558995,2.660362662449643,20.321559811643453,27.685986890058416,-29.80983645516813,9.752864493504342,1,5.399993896484375,7.5050048828125,-2.50750732421875,-33.58500671386719,0.92999267578125,3,0.008952226538282648,1.972271228726722,407.7200012207031,-1.6622597041583118,396.8900146484375,-1.3976884241276024,412.4700012207031,0.008952226538282648
5991,2015-01-09,411.0400085449219,419.1900024414063,404.1600036621094,409.7799987792969,1207600.0,0.019318062107679834,-1.4047998046875092,-0.15144334812749777,43.972772220093525,45.8862110648637,-1.4880636186741754,-0.561611762258508,-6.900530871377953,-36.346835272474266,11.416054578495647,15.940002441406307,-9.45823049105337,1.2920059204101335,-17.30183547349293,19.885847314313196,-8.004914776541398,10.588926617361665,11.737519972832445,59.876088606860556,6.405526044912989,9.296920696951524,1,-2.3900146484375,-0.285003662109375,-7.495002746582031,-39.600006103515625,-5.240020751953068,4,-0.027539916039539536,1.120074379939293,403.25,1.972271228726722,407.7200012207031,-1.6622597041583118,396.8900146484375,-0.027539916039539536
5992,2015-01-12,413.3299865722656,419.4400024414063,409.5,414.0199890136719,664500.0,0.005571180371103601,-1.38084586933323,-0.547616740941678,43.13404219865975,46.04852147503126,-4.248316445862542,-3.9205197899292443,-8.553740191731777,-37.96660813431316,9.202552051245922,9.940002441406307,-6.764865253149935,4.132984924316418,-13.25280489526341,21.518774743896245,-4.559909985473496,12.825879834106331,8.66939127747736,69.33880295490708,19.535836772509143,8.692894909789908,1,-4.67999267578125,-2.574981689453125,-8.554985046386719,-40.65998840332031,13.27001953125,0,-0.030532493472938627,-1.4047998046875092,411.0400085449219,1.120074379939293,403.25,1.972271228726722,407.7200012207031,-0.030532493472938627
5993,2015-01-13,406.489990234375,425.489990234375,402.5199890136719,417.7300109863281,1438200.0,-0.01654851223017839,-1.3952005677090047,16.289827509951348,46.638300109018516,46.71610440451939,1.603344372308186,2.251248765044352,-1.3077403211234468,-30.465266270229108,8.00190465025832,22.970001220703125,-4.970133979057948,-2.2095108032226562,-19.289377248488563,14.87035564204325,-10.74944402585561,6.330422419410297,-22.6199951171875,29.603531401796456,-18.612966579550378,8.539933222632962,1,4.529998779296875,4.2650146484375,-0.46498870849609375,-32.56999206542969,17.290008544921875,1,-0.018450638835351474,-1.38084586933323,413.3299865722656,-1.4047998046875092,411.0400085449219,1.120074379939293,403.25,-0.018450638835351474
5994,2015-01-14,404.30999755859375,408.5199890136719,401.4200134277344,403.1199951171875,968600.0,-0.005362967669940155,-2.093694316640515,-0.10587190786097694,56.44149657309315,48.00923910262875,3.5219334759320873,4.9446596083555505,1.231635775056759,-27.569694533650022,8.582493410105407,7.0999755859375,-5.012418619755692,-4.554502868652321,-21.383511022134314,12.274505284829672,-12.969006945393346,3.860001208088704,-19.607602539062498,12.946961097278752,-37.11904455355393,8.414504076741009,1,6.709991455078125,6.44500732421875,2.2125015258789062,-30.389999389648438,20.79998779296875,2,-0.006356526773361071,-1.3952005677090047,406.489990234375,-1.38084586933323,413.3299865722656,-1.4047998046875092,411.0400085449219,-0.006356526773361071
5995,2015-01-15,397.1199951171875,407.2200012207031,395.55999755859375,405.4800109863281,982900.0,-0.01778339018283681,-1.0313575790120078,-7.025209006513823,48.14264369457916,48.45616292454086,9.670539495448622,12.872618270832447,8.655236213952548,-19.68716147835653,8.90336914580324,11.660003662109375,-4.6029869759646544,-11.794004821777321,-28.470434595347683,4.882424951793041,-20.132219708562502,-3.45578993499214,-11.601848193359388,5.212154829079089,-45.016810766862626,8.338214886785192,1,13.404998779296875,12.854995727539062,15.010009765625,-18.269989013671875,23.52001953125,3,0.013295726340192937,-2.093694316640515,404.30999755859375,-1.3952005677090047,406.489990234375,-1.38084586933323,413.3299865722656,0.013295726340192937
5996,2015-01-16,408.6900024414063,409.70001220703125,395.6600036621094,398.17999267578125,1036700.0,0.029134789148062445,1.2410176723885977,-1.2571758152302936,46.96719502783763,48.31085536065216,-2.380221883832178,1.1820722527599514,-1.8046312340125041,-30.604014473897962,9.19385886426945,14.040008544921875,-3.3002915619413216,-0.10899810791011078,-16.756847119882593,16.53885090406237,-8.432922613896324,8.214926398076102,-22.37241865136724,43.869054780748726,-4.798465748105151,8.323924505986227,1,1.8349914550780682,1.1349945068358807,3.440002441406193,-29.839996337890682,14.350006103515568,4,-0.01103528282728583,-1.0313575790120078,397.1199951171875,-2.093694316640515,404.30999755859375,-1.3952005677090047,406.489990234375,-0.01103528282728583
5997,2015-01-20,421.1099853515625,422.5299987792969,405.1499938964844,410.7799987792969,803000.0,0.030389739988652797,1.6393298652547184,0.9828712629793902,53.97801928041515,48.951510995866464,-15.025867257693449,-12.06770334725411,-12.822181010714019,-42.390028548676014,9.235214251019922,17.3800048828125,-2.5164126906668685,12.444985961914085,-3.7312641032230545,28.621236027051225,4.356860929345544,20.533110994482627,-34.0089534326367,85.36583376327815,38.62561265169026,8.088125032568566,1,-10.584991455078125,-12.944992065429688,-8.97998046875,-42.259979248046875,-1.239990234375,1,-0.03635629192172252,1.2410176723885977,408.6900024414063,-1.0313575790120078,397.1199951171875,-2.093694316640515,404.30999755859375,-0.03635629192172252
5998,2015-01-21,418.1099853515625,423.9100036621094,412.010009765625,418.1499938964844,687400.0,-0.00712402959881242,1.0588174731189892,-0.0038730490733929505,55.521643279729474,49.03363415023076,-9.72159702862541,-10.348868359947915,-8.69745844495128,-38.70256146011786,8.759687730590771,11.899993896484375,-1.6625263139642357,9.921487426757835,-4.350701555472028,24.1936764089877,2.7853929356429035,17.057581917872767,-30.241174266327732,79.54138602521279,34.74041627321357,7.136094491114926,1,-7.584991455078125,-9.944992065429688,-5.97998046875,-39.259979248046875,-4.269989013671875,2,0.020305711533807003,1.6393298652547184,421.1099853515625,1.2410176723885977,408.6900024414063,-1.0313575790120078,397.1199951171875,0.020305711533807003
5999,2015-01-22,420.80999755859375,421.2900085449219,406.5,418.9700012207031,589500.0,0.006457660189007397,9.564222733267213,-45.990083905415716,55.9153056375155,50.07904644677132,-11.588141150131037,-13.103221259223005,-10.24719829784766,-40.64308840658384,9.13138727562608,14.790008544921875,-1.527330115150221,12.229499816894531,-2.9945756402603365,27.4535752740494,4.617462088317097,19.841537545471965,-32.188762890376154,89.065236556929,45.84051223601932,7.612037728577426,1,-10.285003662109375,-12.645004272460938,-7.5699920654296875,-41.959991455078125,-2.369995117187443,3,0.007057820008873783,1.0588174731189892,418.1099853515625,1.6393298652547184,421.1099853515625,1.2410176723885977,408.6900024414063,0.007057820008873783
6000,2015-01-23,420.2099914550781,422.9100036621094,414.5899963378906,421.05999755859375,387600.0,-0.001425836142194048,2.65713135920051,-0.4619607582969831,55.597634198196744,51.37069777767168,-9.308219724720857,-11.007232629224177,-8.742270295347282,-39.33589895999211,8.26044066762964,8.32000732421875,-0.1465353403252152,10.321493530273415,-4.121216263024223,24.764203323571053,3.100138633624624,17.542848426922205,-30.851381675537368,86.90261165652655,42.35698919825157,7.221354896648818,1,-9.68499755859375,-12.044998168945312,-8.264984130859375,-41.3599853515625,-7.699981689453125,4,0.01166082196074636,9.564222733267213,420.80999755859375,1.0588174731189892,418.1099853515625,1.6393298652547184,421.1099853515625,0.01166082196074636
6001,2015-01-26,423.7699890136719,427.45001220703125,417.010009765625,419.9100036621094,453600.0,0.008471948861250134,-1.1614971978087938,-4.541126629088429,56.20742306395014,52.82329565159283,-12.150305548141205,-13.391157973302029,-11.736748273868784,-42.305175659294264,7.369006932367703,10.44000244140625,-0.3612066509933243,12.698991394042991,-2.2403061410974487,27.63828892918343,5.229342626472771,20.16864016161321,-33.688751625034456,83.49766739151558,38.0777880796236,7.469648767570231,1,-12.264984130859375,-15.604995727539062,-13.774978637695312,-44.91998291015625,-10.72998046875,0,-0.00738602177213965,2.65713135920051,420.2099914550781,9.564222733267213,420.80999755859375,1.0588174731189892,418.1099853515625,-0.00738602177213965
6002,2015-01-27,415.739990234375,422.0700073242188,413.6499938964844,417.2300109863281,704800.0,-0.01894895577194311,-1.9700153394870892,-0.38601720375699694,61.2914713082748,54.45142578484353,-4.182311446728534,-5.463270798548592,-3.311533696238655,-33.76347401651407,7.116602308359972,10.1199951171875,0.8388391244631066,4.555993652343773,-10.49380559675933,19.605792901446875,-2.9689059722077786,12.080893276895324,-24.16400185300182,44.10493962038777,-6.598207500601376,7.524899624551544,1,-4.2349853515625,-7.5749969482421875,-3.0824813842773438,-36.889984130859375,13.21002197265625,1,0.01755909578588155,-1.1614971978087938,423.7699890136719,2.65713135920051,420.2099914550781,9.564222733267213,420.80999755859375,0.01755909578588155
6003,2015-01-28,408.0,420.6000061035156,407.5,417.6400146484375,641000.0,-0.018617382056538623,-1.4624037722428094,6.469718381976446,50.17417197598533,53.75505638516488,4.240313370515821,1.912458739147894,4.692879197609898,-25.39479615834432,7.0367183173971295,13.100006103515625,1.6506269094213621,-2.8904968261718977,-17.94868974775153,12.167696095407734,-10.419593286961742,4.638599634617947,-14.989050665600473,7.159900362714679,-42.29581526171202,7.529096460789825,1,3.5050048828125,0.1649932861328125,4.9000091552734375,-29.149993896484375,14.1300048828125,2,0.029093125287224186,-1.9700153394870892,415.739990234375,-1.1614971978087938,423.7699890136719,2.65713135920051,420.2099914550781,0.029093125287224186
6004,2015-01-29,414.6400146484375,415.5,401.1700134277344,408.67999267578125,583500.0,0.016274545706954635,2.731770895421564,-0.6182586012586899,56.89885907494202,54.7279692052052,-0.8719902641805675,-4.460043100327368,-1.3605759009310532,-31.33845618249734,7.268254277293579,14.329986572265625,2.578814198569603,3.4345169067382812,-11.66255772397136,18.531591537447923,-4.114020408616568,10.98305422209313,-20.25150279913271,51.25571478836848,-0.9143277102813414,7.54853731535483,1,-3.0850067138671875,-8.980010986328125,-2.1300125122070312,-35.790008544921875,12.22998046875,3,-0.0019294286182803821,-1.4624037722428094,408.0,-1.9700153394870892,415.739990234375,-1.1614971978087938,423.7699890136719,-0.0019294286182803821
6005,2015-01-30,416.6600036621094,424.739990234375,410.6000061035156,410.8800048828125,1060000.0,0.004871669260827494,-3.4605653938165766,0.9697948775717109,53.65980557456778,55.47159259928632,0.19138341770917577,-6.298094866551253,-2.9018974872071794,-32.60239904288642,7.225794935621052,14.139984130859375,3.6474607788744606,5.134005737304676,-10.148678981227476,20.41669045583683,-2.5073366219613717,12.775348096570724,-20.949031798495525,58.942126917364476,7.426833149066255,7.64134235926607,1,-2.3499908447265625,-11.0,-4.224998474121094,-37.80999755859375,6.17999267578125,4,0.004272065385811263,2.731770895421564,414.6400146484375,-1.4624037722428094,408.0,-1.9700153394870892,415.739990234375,0.004272065385811263
6006,2015-02-02,413.0899963378906,420.989990234375,407.6400146484375,419.7900085449219,637700.0,-0.00856815459329241,1.9340684400445356,-1.1591719069266468,49.846278348782384,55.012510273549346,4.9742633566193035,-2.6322835411832557,0.6776937273898511,-28.26212576606588,7.429508858035325,13.3499755859375,3.840041384938786,1.4174987792968636,-13.866225317960641,16.701222876554368,-6.224363269331889,9.059360827925616,-16.109462860540077,50.57273924341709,1.257802170304167,7.641862048628754,2,1.2200164794921875,-3.29498291015625,-3.6299972534179688,-34.239990234375,11.459991455078182,0,-0.0014040198925350245,-3.4605653938165766,416.6600036621094,2.731770895421564,414.6400146484375,-1.4624037722428094,408.0,-0.0014040198925350245
6007,2015-02-03,409.20001220703125,416.5199890136719,398.7099914550781,416.5199890136719,933100.0,-0.009416795771731823,3.866134969836697,1.0925318612044856,51.80403574835731,54.59944277006355,7.819450508393857,1.054210266145219,4.466814451742437,-23.743295230894546,7.8941964590663325,17.80999755859375,5.42073182420188,-2.308985900878895,-17.626712722408683,13.008740920650894,-9.967849311643818,5.349877509886028,-11.00069958049346,40.299735858214596,-11.033154662430498,7.6588634107649005,2,3.8799896240234375,2.30499267578125,0.25998687744140625,-30.350006103515625,15.959991455078125,1,0.009384154993494542,1.9340684400445356,413.0899963378906,-3.4605653938165766,416.6600036621094,2.731770895421564,414.6400146484375,0.009384154993494542
6008,2015-02-04,401.3599853515625,407.8900146484375,393.0,400.4700012207031,1195100.0,-0.019159400346015043,1.1347625870951512,-0.12158291677263082,48.1738198008669,53.73927767710259,14.565322365427733,9.74596721271348,12.41099728888878,-15.250077744576174,7.655258716114199,16.20001220703125,6.168075073697423,-10.372511291503884,-24.902294401314464,4.157271818306697,-17.637402846409145,-3.107619736598622,26.09002685546875,26.338966363349662,-28.616434589509893,7.264891554905278,2,8.865020751953125,8.865020751953125,8.100013732910156,-22.509979248046875,28.02001953125,2,0.06874134906921991,3.866134969836697,409.20001220703125,1.9340684400445356,413.0899963378906,-3.4605653938165766,416.6600036621094,0.06874134906921991
6009,2015-02-05,413.8699951171875,415.4700012207031,403.1700134277344,403.5499877929688,760300.0,0.031169050782845487,-1.2202232088754723,11.595720604875977,59.728188392902084,54.19822814318097,1.0810279777887217,-2.4028733139307406,0.17683682294335767,-26.95918108551996,7.165749126583029,14.110015869140625,5.533893060531568,1.8299987792968864,-12.602216615817895,16.262214174411667,-5.386108918260504,9.046106476854277,12.89101684570312,65.75299791549686,4.31929699554631,7.21610769755738,2,-3.644989013671875,-3.644989013671875,-4.409996032714844,-35.019989013671875,37.899993896484375,3,0.01995798164417839,1.1347625870951512,401.3599853515625,3.866134969836697,409.20001220703125,1.9340684400445356,413.0899963378906,0.01995798164417839
6010,2015-02-06,406.8599853515625,414.4700012207031,405.260009765625,413.4700012207031,625600.0,-0.016937709542437673,1.139366894337068,-0.6405049591029293,48.87770364758476,53.38381487469593,6.703093667661278,5.155794640908539,7.24185573236241,-19.180417804845376,7.02683415038573,9.209991455078125,4.731669119962589,-5.360510253906227,-19.41520697207517,8.694186464262714,-12.38785861299067,1.6668381051782148,19.22580637207028,49.51764982947657,-13.553840255890883,7.027348359084464,2,2.010009765625,3.365020751953125,2.6000137329101562,-24.994979858398438,60.94000244140631,4,0.049181562419648106,-1.2202232088754723,413.8699951171875,1.1347625870951512,401.3599853515625,3.866134969836697,409.20001220703125,0.049181562419648106
6011,2015-02-09,399.7200012207031,409.1499938964844,397.70001220703125,407.5499877929688,1023800.0,-0.017548995693665526,1.076152847984816,1.1845639597963122,35.973786511516025,50.570738786167176,11.256572127880645,12.020527914113302,14.250242693409348,-11.456124203742547,7.58353723747461,11.449981689453125,3.4049845920508233,-11.934494018554688,-27.060286254342486,3.1912982172331112,-19.497390136448587,-4.371597900660788,25.704074668456997,28.571447107381182,-30.37129203646368,7.5628961178938905,2,9.149993896484375,10.5050048828125,9.739997863769531,-0.8499908447265625,72.38998413085938,0,0.057840475949618275,1.139366894337068,406.8599853515625,-1.2202232088754723,413.8699951171875,1.1347625870951512,401.3599853515625,0.057840475949618275
6012,2015-02-10,400.7099914550781,407.760009765625,394.010009765625,402.6499938964844,1580900.0,0.002476709274871647,1.2615068011845605,0.2477657430828635,38.28125738634939,49.24930383176318,8.839986850996752,10.578993179091071,13.045890235810987,-11.908077025636999,8.276585836573801,13.75,2.0454839059829624,-10.313504028320324,-26.179802201346888,5.55279414470624,-18.246653114833634,-2.3803549418070133,24.065602916298815,34.3123766632215,-21.114951564362755,7.933149086513285,2,8.160003662109375,9.5150146484375,8.750007629394531,-1.8399810791015625,85.30999755859375,1,0.05949438957416975,1.076152847984816,399.7200012207031,1.139366894337068,406.8599853515625,-1.2202232088754723,413.8699951171875,0.05949438957416975
6013,2015-02-11,398.989990234375,406.8999938964844,398.80999755859375,399.5,690500.0,-0.004292384161566298,-17.597797109583276,0.26289130092811075,35.107832094190414,46.828078611679665,10.222519209805398,12.341035096130327,14.518419099634343,-9.712698021530173,8.477848311810668,8.089996337890625,0.13637941965970413,-11.658505249023449,-28.311005063787718,4.99399456574082,-19.984755156405583,-3.3322553416413143,25.150092249574413,23.205882813022168,-26.811209953863926,8.326249907382131,2,9.8800048828125,11.235015869140625,8.055007934570312,2.45501708984375,89.8800048828125,2,0.06559065156587396,1.2615068011845605,400.7099914550781,1.076152847984816,399.7200012207031,1.139366894337068,406.8599853515625,0.06559065156587396
6014,2015-02-12,401.739990234375,405.20001220703125,396.6199951171875,401.0,660900.0,0.006892403487076537,1.240203343373014,-1.4509334609861178,37.7536133644404,45.06072392166551,6.090719964616881,9.895997480286724,11.78603736444677,-11.905508855347819,8.66194594591983,8.58001708984375,-1.7379569395920953,-8.780004882812477,-25.67632634998853,8.116316584363574,-17.22816561640053,-0.3318441492244233,21.777290599895423,37.780956486330474,-7.257642191709188,8.448160733588036,2,5.2550048828125,8.485015869140625,4.792510986328125,-0.29498291015625,76.5800170898438,3,0.06880075501647798,-17.597797109583276,398.989990234375,1.2615068011845605,400.7099914550781,1.076152847984816,399.7200012207031,0.06880075501647798
6015,2015-02-13,402.3999938964844,406.5,397.6000061035156,404.5400085449219,802700.0,0.0016428627424527331,1.937292898365345,-2.891949851534147,35.264106854859065,43.44048264456293,3.5707096601731223,10.173437318880701,10.748066099838184,-12.014795916436128,8.382691653847196,8.899993896484375,-1.9468274926251752,-8.384001159667946,-24.547882118209202,7.77987979887331,-16.465941638938546,-0.30206068039734646,20.506941321100612,55.4160695172614,14.612641333906872,8.081940479270617,2,2.3600006103515625,7.82501220703125,6.20001220703125,-0.954986572265625,71.33999633789062,4,0.12268885652589678,1.240203343373014,401.739990234375,-17.597797109583276,398.989990234375,1.2615068011845605,400.7099914550781,0.12268885652589678
6016,2015-02-17,404.17999267578125,406.5,400.75,402.0,731100.0,0.004423456278070281,-1.4572688029004786,-1.0186811933146998,41.27679153724563,42.2707888433283,0.4402048571372461,8.47263208133461,8.500795943424805,-13.185025008480409,8.327235227174448,5.75,-3.364303701777146,-6.378501892089844,-22.78933598528971,10.032332201110023,-14.583918938689749,1.8269151545100613,18.12880383745204,73.96351207386364,32.19064261331898,8.20541704659993,2,0.0550079345703125,6.045013427734375,5.5225067138671875,-2.7349853515625,49.80999755859375,1,0.15740510730381763,1.937292898365345,402.3999938964844,1.240203343373014,401.739990234375,-17.597797109583276,398.989990234375,0.15740510730381763
6017,2015-02-18,405.7999877929688,408.4100036621094,400.510009765625,404.4800109863281,478700.0,0.004008103188044343,1.415897117632511,0.6054959823053708,48.170924782865555,42.270467174661476,-1.9140903578208395,5.952003056672027,6.461405709208009,-14.294443581836845,9.218002976325451,7.899993896484375,-4.656128942503869,-3.993006896972588,-19.746623938416803,11.760610144471627,-11.869815417694667,3.8838016237494912,15.922632789999795,77.86247686593289,30.401338524961176,7.876808520722098,2,-1.0599822998047443,4.425018310546818,3.9025115966796307,-4.354980468750057,42.58001708984369,2,0.16340561743048587,-1.4572688029004786,404.17999267578125,1.937292898365345,402.3999938964844,1.240203343373014,401.739990234375,0.16340561743048587
6018,2015-02-19,426.6000061035156,428.4700012207031,407.489990234375,408.5,1451000.0,0.05125682340128246,-1.0854855125111293,13.71236677224642,58.04844448697828,42.08382896289216,-20.961635721434334,-14.945621665672206,-14.52560209517867,-34.31612225166941,9.742653370371377,22.670013427734318,-4.885125975257154,16.38251037597655,-0.7149650507294609,33.47998580268256,7.8337726626235735,24.93124808932953,-33.600006103515625,94.12874487022127,45.19997641700469,8.548737713353002,2,-15.360000610351562,-15.865005493164062,-16.897506713867188,-25.154998779296875,27.899993896484375,3,0.13928734660106357,1.415897117632511,405.7999877929688,-1.4572688029004786,404.17999267578125,1.937292898365345,402.3999938964844,0.13928734660106357
6019,2015-02-20,423.7799987792969,428.2300109863281,421.1600036621094,425.0,886600.0,-0.00661042495047337,-1.1888596520235637,-0.0674033596301473,54.74034064264868,42.73523307345482,-18.53747639425262,-12.534343057829233,-12.307036789215772,-30.768424653237616,10.158387273432867,7.07000732421875,-5.073594176278448,13.414002990722679,-4.116942652656917,30.944948634102275,4.648530169032881,22.179475812412477,-30.070598754882838,84.80724592406885,35.61067420881864,8.7654728216898,2,-12.539993286132812,-13.044998168945312,-12.892501831054688,-22.334991455078125,36.0,4,0.15359383766431423,-1.0854855125111293,426.6000061035156,1.415897117632511,405.7999877929688,-1.4572688029004786,404.17999267578125,0.15359383766431423
6020,2015-02-23,425.1099853515625,432.3800048828125,423.5,423.9200134277344,865500.0,0.0031383892021725757,-7.748778544476014,-0.9753858468619456,58.24868679363195,45.21022199368993,-19.00504064915782,-14.206802405167196,-14.161908830345396,-31.304185250490036,10.852899976279424,8.8800048828125,-4.229835373953335,14.498989868164074,-3.734104637850294,32.73208437417844,5.38244261515689,23.615537121171258,-30.7053733032227,77.18851382148698,27.002508891756065,9.116547253007194,2,-11.91497802734375,-12.41998291015625,-14.222488403320312,-23.66497802734375,26.370025634765625,0,0.12516765967906407,-1.1888596520235637,423.7799987792969,-1.0854855125111293,426.6000061035156,1.415897117632511,405.7999877929688,0.12516765967906407
6021,2015-02-24,420.6400146484375,426.5499877929688,415.7699890136719,426.3599853515625,723400.0,-0.010514856995015975,2.5344399751855606,-4.806811478983407,57.78867242721949,47.37771255378661,-12.578228568879695,-10.52285690107874,-9.965589027012015,-26.14669540287798,11.258545475981624,10.779998779296932,-5.627670532167826,10.185517883300804,-7.620746657239181,27.99178242384079,1.2823856130307831,19.088650153570825,-24.716386886718794,63.16287407259872,11.241920304012126,8.903132270270005,2,-6.1400146484375,-7.95001220703125,-10.390022277832031,-19.19500732421875,20.53997802734375,1,0.12623614905091096,-7.748778544476014,425.1099853515625,-1.1888596520235637,423.7799987792969,-1.0854855125111293,426.6000061035156,0.12623614905091096
6022,2015-02-25,423.0400085449219,427.0,417.0,420.1600036621094,764700.0,0.005705576770888676,-1.173910159022908,-0.5034999359767809,65.94120067874715,50.80364239651514,-12.826440601891306,-13.015206941948293,-12.662766054120311,-27.759835718603995,11.868404267539887,10.0,-5.3005660845445846,12.22051086425779,-6.325838882400831,30.76686061091641,2.9473359909284795,21.4936857375871,-25.658125698359413,62.47492631155621,7.015723196218708,9.2731748733293,2,-8.540008544921875,-10.350006103515625,-12.865013122558594,-21.595001220703125,15.22998046875,2,0.07316088564745438,2.5344399751855606,420.6400146484375,-7.748778544476014,425.1099853515625,-1.1888596520235637,423.7799987792969,0.07316088564745438
6023,2015-02-26,419.8699951171875,427.92999267578125,416.20001220703125,425.0,690400.0,-0.0074934128302376335,1.134666222370321,-1.781248675454584,55.11421986608885,52.73259867447607,-7.133261361871291,-9.391852766328611,-9.577896788423686,-23.78275723791569,12.031054301925332,11.72998046875,-3.190242015689307,8.456997680664074,-10.465340941179932,27.37933630250808,-1.0041716302579289,17.918166991586077,-21.08818738917506,24.683938509251725,-28.255662593088466,9.461169310921996,2,-4.8799896240234375,-7.17999267578125,-10.525001525878906,-18.42498779296875,20.360015869140625,3,0.06790199370561778,-1.173910159022908,423.0400085449219,2.5344399751855606,420.6400146484375,-7.748778544476014,425.1099853515625,0.06790199370561778
6024,2015-02-27,413.8399963378906,421.0700073242188,411.0400085449219,421.0400085449219,811000.0,-0.014361585370285535,1.7630813464706991,1.4035098155859607,56.05063762627265,55.042213204633136,0.8868900991335522,-3.609946246609468,-3.207435885551149,-17.09886427544768,11.702422443548876,10.029998779296932,-1.3846473806336803,2.4669998168945426,-16.429981016784723,21.363980650573808,-6.9814905999451184,11.915490233734204,-13.714260723686209,13.120844767893328,-38.58885766130709,9.448490416839638,2,2.605010986328125,-1.149993896484375,-4.495002746582031,-12.394989013671875,27.80999755859375,4,0.09825054132494104,1.134666222370321,419.8699951171875,-1.173910159022908,423.0400085449219,2.5344399751855606,420.6400146484375,0.09825054132494104
6025,2015-03-02,418.4400024414063,419.6000061035156,414.1700134277344,416.2799987792969,613400.0,0.011115421767401878,1.4240979284882256,-0.30000000000000787,66.9749787887828,57.89756734369281,-1.3394195580989958,-8.505861838920453,-7.24918658883945,-20.973108034917175,12.179073038592051,5.760009765625,1.1121502172820783,6.978005981445392,-12.040196713929959,25.996208676820743,-2.531095366242255,16.48710732913304,-17.02409605645755,43.81291207351723,-10.37651129558325,9.50910134768767,3,-1.9949951171875568,-5.750000000000057,-9.095008850097713,-15.72999572753912,34.75,0,0.09879551691207955,1.7630813464706991,413.8399963378906,1.134666222370321,419.8699951171875,-1.173910159022908,423.0400085449219,0.09879551691207955
6026,2015-03-03,412.510009765625,418.8200073242188,406.8500061035156,418.5799865722656,586600.0,-0.014171667721017411,2.654951987364314,-2.81016968309802,59.82025711370083,59.191937602674514,6.58939351100679,-2.7632198989423387,-1.2973905640975545,-14.264950974492308,12.679584056323206,11.970001220703182,3.2407173845438706,1.0770126342773665,-17.93250459116814,20.086529859722873,-8.427745978445387,10.58177124700012,-9.855539440761675,26.85012935234072,-28.62038504400464,9.504758612722764,3,7.1049957275390625,0.17999267578125,-3.1650161743164062,-6.350006103515625,42.529998779296875,1,0.09447043780305986,1.4240979284882256,418.4400024414063,1.7630813464706991,413.8399963378906,1.134666222370321,419.8699951171875,0.09447043780305986
6027,2015-03-04,413.0400085449219,415.8800048828125,408.2099914550781,409.1700134277344,590500.0,0.0012848143481367647,-1.6493822735705852,-0.6375634109431325,61.92903896809203,59.62311476724272,8.039872583916974,-3.1524111429946515,-2.211623804851115,-14.100648275967501,12.550409779275777,7.670013427734375,5.688980526918385,1.4150115966796761,-17.577104633919532,20.407127827278885,-8.081046518619928,10.91106971197928,-9.196516837740603,29.36435666211605,-28.940405594659282,9.496058115299613,3,6.5749969482421875,-0.350006103515625,-3.2050094604492188,-5.9499969482421875,48.350006103515625,2,0.06812895494069049,2.654951987364314,412.510009765625,1.4240979284882256,418.4400024414063,1.7630813464706991,413.8399963378906,0.06812895494069049
6028,2015-03-05,428.95001220703125,430.6700134277344,414.2099914550781,414.92999267578125,1165800.0,0.03851927981058778,-1.1293659222177919,3.622748635775794,68.88273878049955,61.19449233811504,-8.383322623874562,-17.80218625156175,-18.453024571055664,-29.135193983306294,11.9112374295915,17.6300048828125,7.979862569457509,15.945513916015614,-3.8962415580867287,35.787269390117956,6.0246361789644425,25.866391653066785,-23.965059972824747,92.77917425762364,30.561429382692673,9.920877737051162,3,-9.335006713867188,-16.260009765625,-19.115013122558594,-18.19500732421875,28.029998779296875,3,0.021727419376182056,-1.6493822735705852,413.0400085449219,2.654951987364314,412.510009765625,1.4240979284882256,418.4400024414063,0.021727419376182056
6029,2015-03-06,422.1300048828125,431.6900024414063,421.1499938964844,428.6700134277344,744600.0,-0.015899305583717105,-1.4799931066424097,-0.4664764218298332,62.613484939236,61.67946990984882,-2.0360980435945635,-10.889965094566605,-11.577565386883236,-21.286397686855423,11.94854637272729,10.540008544921932,9.597785043343606,8.712506103515636,-11.544614199602393,28.969626406633665,-1.4160540480433497,18.841066255074622,-16.049250542661753,61.513691755215426,-1.4997947605720796,10.128560151559011,3,-2.8600006103515625,-9.44000244140625,-12.295005798339844,-11.375,32.94000244140631,4,0.04287780042676759,-1.1293659222177919,428.95001220703125,-1.6493822735705852,413.0400085449219,2.654951987364314,412.510009765625,0.04287780042676759
6030,2015-03-09,426.8699951171875,430.989990234375,420.1499938964844,424.4400024414063,703000.0,0.011228745124836292,1.0318676101294497,-0.37155802765242735,63.976843180145096,62.36704443795166,-7.264070732541995,-14.813487259798421,-15.595939463347577,-24.777406442787083,11.952572255335381,10.839996337890625,8.954833048828846,12.451995849609375,-8.409025647084547,33.3130173463033,2.0214851012623853,22.882506597956365,-19.737270755330258,80.5957808582024,18.18387524759801,10.430510748346972,3,-7.5999908447265625,-14.17999267578125,-18.262489318847656,-16.114990234375,27.02001953125,0,0.034624121977089084,-1.4799931066424097,422.1300048828125,-1.1293659222177919,428.95001220703125,-1.6493822735705852,413.0400085449219,0.034624121977089084
6031,2015-03-10,422.8399963378906,427.80999755859375,420.7799987792969,424.0,693100.0,-0.009440810610711892,-1.6628789411322717,-0.4773692010147551,60.19383302376373,61.72844803184239,-3.22872101186789,-9.446935993024454,-11.07195971928104,-19.444832934837223,11.423977189595316,7.029998779296875,8.686610837640785,7.265997314453102,-12.709185784960482,27.241180413866687,-2.72159423525369,17.253588864159894,-14.697380755195184,62.308339171268635,1.7743711625745888,9.987591549706805,3,-3.5699920654296875,-10.149993896484375,-12.854988098144531,-12.084991455078125,34.58001708984375,1,0.0717765735653424,1.0318676101294497,426.8699951171875,-1.4799931066424097,422.1300048828125,-1.1293659222177919,428.95001220703125,0.0717765735653424
6032,2015-03-11,424.5499877929688,429.8699951171875,424.0299987792969,425.7799987792969,730800.0,0.004044062694844364,-4.145396125458774,1.0603509510404392,48.410591106313824,60.983600391867384,-5.25457121837519,-9.780785189739106,-12.688614279555225,-19.935742584978016,10.689974056775123,7.029998779296875,8.01798252962476,7.783988952636776,-11.28099739705226,26.84897530232581,-1.748504222207714,17.316482127481265,-15.437876638268676,59.15325994919572,2.7502978884882836,9.532493174844511,3,-5.279983520507869,-11.859985351562557,-12.497474670410213,-13.794982910156307,22.970001220703068,2,0.07181726917590092,-1.6628789411322717,422.8399963378906,1.0318676101294497,426.8699951171875,-1.4799931066424097,422.1300048828125,0.07181726917590092
6033,2015-03-12,425.1600036621094,427.4400024414063,422.2099914550781,427.3900146484375,541200.0,0.001436852871700145,3.489305688352002,1.813000868378697,51.107904291965355,60.43440779916657,-5.627028241653079,-8.779830089384063,-13.208852689258379,-19.40591714734836,9.844175602579941,5.230010986328182,7.707612131026735,7.085504150390648,-10.366562240843734,24.53757054162503,-1.6405290452265717,15.811537346007867,-15.117176758284756,43.41426391603155,-9.007618638482882,8.726033195617203,3,-5.8899993896484375,-12.470001220703125,-12.867500305175781,-14.404998779296875,27.260009765625,3,0.08521500299713392,-4.145396125458774,424.5499877929688,-1.6628789411322717,422.8399963378906,1.0318676101294497,426.8699951171875,0.08521500299713392
6034,2015-03-13,429.3800048828125,435.0,424.5,425.0,807900.0,0.009925677825652013,-2.9033421822884757,-1.9641180737071149,53.27606310495483,58.91230605651903,-8.281780102807033,-11.40782347623292,-17.109912986585414,-22.911896048850338,9.048081135671637,10.5,6.663519960453755,9.923504638671886,-6.4248684602679305,26.271877737611703,1.7493180892020064,18.097691188141766,-18.443690859828394,62.15493059052003,12.334384907127685,8.174186549469901,3,-8.455001831054688,-14.875,-19.154998779296875,-18.625,33.839996337890625,4,0.06427874095126596,3.489305688352002,425.1600036621094,-4.145396125458774,424.5499877929688,-1.6628789411322717,422.8399963378906,0.06427874095126596
6035,2015-03-16,451.7699890136719,452.3599853515625,436.55999755859375,436.55999755859375,1608700.0,0.05214491563707102,-1.0775801011635209,3.472596917588696,68.73268488221035,59.90257580857564,-28.437181763447825,-31.525834669816106,-38.97578129870453,-44.39436745151028,8.795265328855614,22.97998046875,7.400991098144459,29.844989013671864,9.840271065186869,49.84970696215686,19.842630039429366,39.84734798791436,-39.38985383206682,98.1317397442823,47.93350551916991,10.002358974242494,3,-21.485000610351562,-28.584991455078125,-41.54498291015625,-41.014984130859375,20.860015869140625,0,0.007304642607517398,-2.9033421822884757,429.3800048828125,3.489305688352002,425.1600036621094,-4.145396125458774,424.5499877929688,0.007304642607517398
6036,2015-03-17,467.7999877929688,468.5,447.3200073242188,450.0199890136719,1705400.0,0.03548265526511507,1.208547139099838,1.1689683608178993,73.13894679649047,61.14812112284213,-40.00663893619719,-44.8443980609988,-54.28168684527253,-59.652017844213276,8.8326280991673,21.179992675781193,9.089664161147596,42.69398803710942,15.595141500866646,69.7928345733522,29.14456476898806,56.24341130523078,-52.22146459776718,98.48776824840749,47.783512686421616,13.549423268121384,3,-26.444992065429744,-36.54498291015631,-58.252487182617244,-57.04498291015631,12.279998779296818,1,-0.029734872824937586,-1.0775801011635209,451.7699890136719,-2.9033421822884757,429.3800048828125,3.489305688352002,425.1600036621094,-0.029734872824937586
6037,2015-03-18,472.1099853515625,475.95001220703125,461.3200073242188,465.0799865722656,996100.0,0.009213334055282463,-1.0110031398590185,0.39538803498021724,76.6911905038114,62.01572686987679,-39.176182917842425,-46.306038056799196,-57.877048908101074,-63.21184992802989,9.20970119423008,14.630004882812443,10.03112813615678,43.68848571777346,10.905459550549551,76.47151188499737,27.296972634161534,60.079998801385386,-51.23931447588103,92.85443734159855,37.25357027583739,16.391513083611954,3,-24.059982299804688,-37.129974365234375,-62.56248474121094,-61.35498046875,7.980010986328125,2,-0.031115571327916425,1.208547139099838,467.7999877929688,-1.0775801011635209,451.7699890136719,-2.9033421822884757,429.3800048828125,-0.031115571327916425
6038,2015-03-19,486.0199890136719,486.6300048828125,472.45001220703125,475.0899963378906,1142400.0,0.02946348116689612,1.3341504827544632,1.554764519727903,84.13088677036599,64.40654929555788,-49.32670351993494,-58.5374435869802,-70.39378100291657,-76.43487420745481,10.62825370100998,14.52001953125,12.457859418574117,54.62749023437499,12.970535943036452,96.28444452571352,33.79901308870569,75.45596738004429,-58.53979717822841,99.01816220634262,36.47230548349742,20.82847714566927,3,-32.62998962402344,-44.394989013671875,-76.47248840332031,-75.26498413085938,-12.53997802734375,3,-0.0792148489162593,-1.0110031398590185,472.1099853515625,1.208547139099838,467.7999877929688,-1.0775801011635209,451.7699890136719,-0.0792148489162593
6039,2015-03-20,488.8699951171875,495.5,476.260009765625,493.3200073242188,1582200.0,0.005863968906504091,3.367762898096894,-0.40713771171061014,83.86383271940137,66.61621479991969,-46.61625042886993,-59.3014599300252,-72.13780823031811,-78.71071351798048,12.232873584119305,19.239990234375,15.147257858472074,54.222996520996105,5.499154325674056,102.94683871631815,29.86107542333508,78.58491761865713,-53.10882945511236,88.75126466205434,22.851183438146066,24.361921097661025,3,-30.729995727539062,-42.80999755859375,-79.32249450683594,-78.114990234375,-22.529998779296875,4,-0.07455966218731769,1.3341504827544632,486.0199890136719,-1.0110031398590185,472.1099853515625,1.208547139099838,467.7999877929688,-0.07455966218731769
6040,2015-03-23,478.3200073242188,481.8800048828125,471.1099853515625,480.8299865722656,1072600.0,-0.021580354487576447,3.6724435823938673,0.5640387332153581,80.29647658342451,68.84984186210423,-31.291178815070737,-46.96883411412165,-60.437526905890934,-67.71648451320158,13.391768668650055,17.760009765625,15.871471592308183,41.01250762939458,-11.204393324058913,93.22940858284807,14.90405715266786,67.1209581061213,-33.00062816807571,64.34206042456059,-6.229168877580491,26.108450476726734,3,-19.465011596679744,-31.770004272460994,-69.71000671386724,-67.5650024414063,-8.619995117187557,0,-0.0315688364950214,3.367762898096894,488.8699951171875,1.3341504827544632,486.0199890136719,-1.0110031398590185,472.1099853515625,-0.0315688364950214
6041,2015-03-24,473.739990234375,482.9800109863281,473.1199951171875,478.3599853515625,839700.0,-0.009575215378225477,-2.365201541506093,1.8406507228227587,76.93945487144885,72.0197156137859,-20.93303318357374,-40.271468709897476,-54.98785360338468,-62.56633346973365,15.345358715329956,9.860015869140625,17.70735401735982,33.777491760253895,-20.23988064685568,87.79486416736347,6.768805556699135,60.786177963808655,-20.391711743214785,36.33699699109819,-37.81712519646641,27.008686203554785,3,-14.884994506835938,-25.7349853515625,-66.24748992919922,-62.9849853515625,-16.279998779296875,1,-0.0023430265007041706,3.6724435823938673,478.3200073242188,3.367762898096894,488.8699951171875,1.3341504827544632,486.0199890136719,-0.0023430265007041706
6042,2015-03-25,453.989990234375,478.739990234375,452.010009765625,474.4800109863281,1415800.0,-0.04168953520311636,-1.1865031073033798,4.435074114196634,60.74677168555525,73.09070087974034,3.8355489265485403,-19.061162706674963,-34.65358782003193,-42.192551405657014,16.66128168850441,26.72998046875,18.780916236699,12.479992675781261,-41.26877625944962,66.22876161101215,-14.394391791834153,39.354377143396675,41.510009765625,4.552726864456733,-64.46761126094664,26.87438446761543,3,6.010009765625,-5.9849853515625,-46.759986877441406,-43.2349853515625,17.170013427734375,2,0.05746821934206414,-2.365201541506093,473.739990234375,3.6724435823938673,478.3200073242188,3.367762898096894,488.8699951171875,0.05746821934206414
6043,2015-03-26,448.3800048828125,457.7200012207031,441.8699951171875,448.0,1132900.0,-0.012357068376477431,-1.50790945174655,-0.018545851534888153,61.3843373245219,73.99162023747002,14.623490124279897,-11.811338207452309,-28.291971648007575,-36.0665050911046,17.690394859802677,15.850006103515625,20.60718693186425,5.444506835937489,-47.39225176395337,58.281265435828345,-20.973872464007968,31.862886135882945,46.25019531250001,12.138745427769571,-55.442188528983216,26.418379299945435,3,17.649993896484375,2.7949981689453125,-40.897499084472656,-37.625,25.790008544921875,3,0.07072124338676922,-1.1865031073033798,453.989990234375,-2.365201541506093,473.739990234375,3.6724435823938673,478.3200073242188,0.07072124338676922
6044,2015-03-27,454.5,460.1199951171875,448.0400085449219,449.4800109863281,855900.0,0.013649125854278354,-2.05822681145144,13.210327658207516,61.841094081624,73.22588792629375,13.903604305890724,-15.524976044534583,-33.50344563561191,-41.644302610659906,18.86488833504174,12.079986572265625,23.941203707963496,9.531501770019531,-41.695983087060256,60.75898662709932,-16.082240658520334,35.145244198559396,38.01979199218749,30.72245197621842,-33.75761207387569,25.613742428539883,3,14.18499755859375,-3.3249969482421875,-43.51249694824219,-43.7449951171875,11.0,4,0.041760200189940866,-1.50790945174655,448.3800048828125,-1.1865031073033798,453.989990234375,-2.365201541506093,473.739990234375,0.041760200189940866
6045,2015-03-30,459.7799987792969,462.5899963378906,453.1099853515625,459.0499877929688,640600.0,0.011617159030356206,1.9858273619861877,0.14542083345997225,65.66316477061865,72.39524547897464,11.040321864463067,-18.497463132367272,-37.56304676920337,-46.37048590537506,20.151966662805787,9.480010986328125,27.51193241098997,12.744500732421898,-37.29839017143598,62.78739163627978,-12.276944719507014,37.76594618435081,30.71380133789063,43.56603441633206,-20.31345330576864,25.02144545192894,3,8.904998779296875,-8.604995727539062,-48.79249572753906,-49.024993896484375,10.230010986328125,0,0.014267687972531196,-2.05822681145144,454.5,-1.50790945174655,448.3800048828125,-1.1865031073033798,453.989990234375,0.014267687972531196
6046,2015-03-31,451.4800109863281,464.5199890136719,450.0199890136719,456.2300109863281,884200.0,-0.01805208537780023,-2.780943134976843,-6.506751389992564,60.81440353455916,70.63115803794663,18.754058654482265,-7.513466258653239,-28.486938941336234,-37.19415559443462,20.761312879050354,14.5,30.75382233408567,2.4960128784179574,-44.84862105756122,49.84064681439713,-21.17630408957166,26.168329846407573,37.06883693085939,26.06459761818838,-36.82593603847354,23.6723169679896,3,17.204986572265625,-0.3050079345703125,-38.537506103515625,-40.725006103515625,17.139984130859375,1,0.04035616367798589,1.9858273619861877,459.7799987792969,-2.05822681145144,454.5,-1.50790945174655,448.3800048828125,0.04035616367798589
6047,2015-04-01,441.17999267578125,450.0,433.4700012207031,450.0,1501000.0,-0.02281389665080602,2.748295930300954,1.8568436472039473,55.968700148835744,67.50202619110993,27.049841713372246,5.273180608154803,-17.91488022383851,-26.006839452581005,21.016334416540687,18.010009765625,30.601996725600884,-9.211004638671852,-53.640801188101534,35.21879191075783,-31.425902913386665,13.00389363604296,45.501701129406285,24.830900116566383,-38.84927699173172,22.21489827471483,4,23.305007934570312,9.995010375976562,-27.584991455078125,-31.205001831054688,40.110015869140625,2,0.036901035970733354,-2.780943134976843,451.4800109863281,1.9858273619861877,459.7799987792969,-2.05822681145144,454.5,0.036901035970733354
6048,2015-04-02,438.2699890136719,444.7900085449219,434.42999267578125,443.17999267578125,797800.0,-0.006595955642639262,1.548578292449466,0.556689295328254,53.344866127045826,64.11102990307043,25.115348365045065,9.399111272643836,-14.664328004401057,-22.352054412450457,21.627988119612755,10.360015869140625,28.274502888137192,-12.587007141113304,-56.258971659445535,31.084957377218927,-34.42298940027945,9.24897511805284,45.21900323644661,15.458903961487882,-46.41426564015946,21.835982259166123,4,19.95501708984375,12.905014038085938,-24.67498779296875,-28.444992065429688,39.290008544921875,3,0.07504509884981303,2.748295930300954,441.17999267578125,-2.780943134976843,451.4800109863281,1.9858273619861877,459.7799987792969,0.07504509884981303
6049,2015-04-06,440.2300109863281,445.75,434.010009765625,434.25,631800.0,0.00447217929995003,-2.6346767069316566,-1.2179239360809493,44.86929762909454,60.17467668592265,17.355251812797633,9.343678317555714,-16.341047200126354,-23.56270674367812,22.18048135110972,11.739990234375,25.008726757115653,-11.531985473632801,-53.41076939608911,30.346798448823506,-32.47137743486098,9.407406487595381,40.25784180202544,21.771376564456492,-34.04822621228071,20.939391961228154,4,17.9949951171875,10.944992065429688,-26.39000701904297,-32.06501770019531,39.16998291015625,0,0.07709606704314464,1.548578292449466,438.2699890136719,2.748295930300954,441.17999267578125,-2.780943134976843,451.4800109863281,0.07709606704314464
6050,2015-04-07,441.6499938964844,454.20001220703125,440.1900024414063,440.1900024414063,507300.0,0.0032255477244151898,-18.191906523694485,0.24414527973543726,36.63771473411032,55.6967055595517,11.383725986521142,9.578862846633797,-17.436042968898732,-24.34726812952829,23.064526517072736,14.010009765624943,19.160447070860016,-10.851002502441418,-51.38019412686077,29.678189121977937,-31.115598314651095,9.41359330976826,36.01678779781014,26.344592243716132,-23.083146530947563,20.26459581220968,4,14.455001831054688,9.525009155273438,-27.082489013671875,-33.48500061035156,35.80999755859375,1,0.05400205237884759,-2.6346767069316566,440.2300109863281,1.548578292449466,438.2699890136719,2.748295930300954,441.17999267578125,0.05400205237884759
6051,2015-04-08,453.1900024414063,458.9400024414063,440.0499877929688,444.3699951171875,563000.0,0.026129307606481467,-1.1638019331271006,6.041136263874357,40.99734495951807,53.50232481221424,-3.7748129953009197,0.45237627062687125,-28.625034854465582,-35.376132357895756,24.10220667062539,18.8900146484375,13.026331994793907,-0.8284942626952443,-38.87850757314027,37.22151904774978,-19.853500917917756,18.196512392527268,21.82497242447272,77.42442196930035,32.1064365791565,19.025006655222523,4,-4.195007324218807,-2.0149993896484943,-38.62249755859381,-45.025009155273494,38.23999023437494,2,0.03711469192525585,-18.191906523694485,441.6499938964844,-2.6346767069316566,440.2300109863281,1.548578292449466,438.2699890136719,0.03711469192525585
6052,2015-04-09,455.0400085449219,458.4400024414063,449.510009765625,452.3299865722656,465100.0,0.0040821864859095225,-1.1389266552636717,0.30725847190793326,33.34768116322405,50.38714079429226,-6.101889285555501,1.057968544867208,-29.83641939587841,-36.74295687054649,24.999893827958825,8.929992675781307,7.58648073568088,-0.502989196777321,-35.93486627204942,34.92888787849478,-18.21892773441334,17.2129493408587,17.482267902246576,84.35621723919256,43.937714078871345,17.71593853763604,4,-6.045013427734375,-3.1850128173828125,-38.88750457763672,-46.87501525878906,33.970001220703125,3,0.02984350016977677,-1.1638019331271006,453.1900024414063,-18.191906523694485,441.6499938964844,-2.6346767069316566,440.2300109863281,0.02984350016977677
6053,2015-04-10,461.3900146484375,463.4700012207031,454.4200134277344,456.6300048828125,587600.0,0.013954830310022537,1.029149132710664,1.7564469268710163,35.764621369635705,47.48975493740467,-11.635999397983483,-2.570392720431471,-35.21132812390687,-42.59222143045929,26.267034895625784,9.04998779296875,2.6017827378825586,4.035516357421898,-28.43687087520027,36.507903590044066,-12.200677258889186,20.271709973732982,8.78912528514303,92.93962262196416,56.21274196397978,16.236193616311073,4,-12.39501953125,-6.5350189208984375,-45.237510681152344,-53.22502136230469,35.3499755859375,4,0.04313052572593601,-1.1389266552636717,455.0400085449219,-1.1638019331271006,453.1900024414063,-18.191906523694485,441.6499938964844,0.04313052572593601
6054,2015-04-13,456.9800109863281,469.8999938964844,456.5700073242188,460.9400024414063,479300.0,-0.009558082147637315,-4.5774016637831405,-0.8319292711699355,38.19429742234952,44.437658565374775,-7.64071346531415,4.230239366197679,-30.071427586936863,-37.58340075579315,27.03229314777066,13.329986572265568,0.9931722403074446,-1.754487609863304,-31.448171582014822,27.939196362288214,-16.601329595939035,13.092354376212427,-23.510009765625,56.71698402555903,22.513169551352703,14.846841986075747,4,-5.295013427734375,0.8449859619140625,-40.82750701904297,-48.81501770019531,47.16998291015625,0,0.04503476317891142,1.029149132710664,461.3900146484375,-1.1389266552636717,455.0400085449219,-1.1638019331271006,453.1900024414063,0.04503476317891142
6055,2015-04-14,455.0700073242188,458.8599853515625,449.0199890136719,455.9400024414063,443700.0,-0.004179621900719077,1.9329518992869075,0.21969621072586978,39.356984247491916,42.053500866811746,-7.229323611755547,6.746020298631549,-27.50379281343379,-35.150660870110016,26.33691793704076,9.839996337890625,-0.3692500982093634,-3.829492187499966,-33.39663333312552,25.73764895812559,-18.613062760312744,10.954078385312812,-20.871406250000064,50.31831309904163,15.707512018091585,14.78357057281279,4,-3.385009765625057,2.7549896240233807,-39.09000396728521,-46.905014038085994,57.70001220703119,1,0.053464271827809995,-4.5774016637831405,456.9800109863281,1.029149132710664,461.3900146484375,-1.1389266552636717,455.0400085449219,0.053464271827809995
6056,2015-04-15,453.8900146484375,457.0,445.010009765625,457.0,616400.0,-0.002592991532708533,6.710640970286925,3.57471586922969,49.927700632950504,41.38227869838005,-6.33803273756007,7.199608619182868,-25.551232100894822,-33.66616097432393,24.619852971668795,11.989990234375,-2.3703699346909275,-4.313986206054665,-33.65311796249034,25.025145550381012,-18.983552084272503,10.355579672163174,-18.977385717773473,35.67702107050681,-2.6229060378079865,14.669565878217837,4,-1.9350128173828125,4.2499847412109375,-37.910011291503906,-45.7650146484375,62.1099853515625,2,0.05192882867206694,1.9329518992869075,455.0700073242188,-4.5774016637831405,456.9800109863281,1.029149132710664,461.3900146484375,0.05192882867206694
6057,2015-04-16,457.4200134277344,458.2999877929688,452.9700012207031,454.5499877929688,603700.0,0.007777211803240647,1.302382757143296,-0.9228421713702373,56.740236176648736,41.75954203722481,-8.182614755464101,2.6484325982906967,-28.126310268391535,-36.90044763789808,22.506427308578562,5.329986572265682,-5.396157944797267,-0.04948883056641762,-28.648994036991155,28.55001637585832,-14.349241433778786,14.250263772645951,-21.807637197753934,49.8594277797191,7.909476282101693,14.299752603212376,4,-5.4650115966796875,1.4349822998046875,-41.44001007080078,-49.295013427734375,56.459991455078125,3,0.07435175167170494,6.710640970286925,453.8900146484375,1.9329518992869075,455.0700073242188,-4.5774016637831405,456.9800109863281,0.07435175167170494
6058,2015-04-17,447.5199890136719,455.7799987792969,442.6000061035156,451.5799865722656,677000.0,-0.021643181591193272,1.1155649170932425,-1.4146206603222142,45.07340109172197,41.78222019973897,3.539750896402154,10.030515037797613,-17.1139698295965,-26.61158101363037,19.614426701189643,14.82000732421875,-7.5609619378960815,-8.024513244628906,-33.550250867188936,17.501224377931123,-20.787382055908893,4.73835556665108,-11.221860430361346,18.021923480212752,-24.30112191391336,12.76286881128001,4,7.4550018310546875,11.335006713867188,-31.53998565673828,-35.259979248046875,59.110015869140625,4,0.0927109889401736,1.302382757143296,457.4200134277344,6.710640970286925,453.8900146484375,1.9329518992869075,455.0700073242188,0.0927109889401736
6059,2015-04-20,452.4200134277344,455.8800048828125,445.3900146484375,449.8200073242188,346600.0,0.010949286142194703,1.2037820042250225,-0.6403959770892387,44.777195088780665,42.686606905813456,0.6154419888266034,2.381854728016947,-21.225102668043633,-31.078346850104595,16.249993183926392,10.489990234375,-8.196890053627783,-1.3019897460937386,-21.44709223824458,18.843112746057102,-11.374540992169159,8.770561499981682,-15.449847538160384,60.393726058403885,17.474934239183966,10.072551246075417,4,2.5549774169921875,7.579986572265625,-36.44001007080078,-39.730010986328125,62.949981689453125,0,0.09796201646972436,1.1155649170932425,447.5199890136719,1.302382757143296,457.4200134277344,6.710640970286925,453.8900146484375,0.09796201646972436
6060,2015-04-21,463.2200012207031,463.7300109863281,450.0199890136719,454.75,1177500.0,0.02387159602234057,1.8893555306155918,3.2576851297581615,58.04548854002667,44.58084508142552,-7.602562074341108,-10.126585926666962,-30.868448706592403,-41.44972830593679,13.426193450970041,13.71002197265625,-7.829561363006462,10.252998352050781,-6.923602212248056,27.42959891634962,1.6646980699013625,18.8412986342002,-25.591238770990913,97.58632443081046,50.36539934867152,8.588300282149419,4,-6.970001220703125,1.2649993896484375,-45.50499725341797,-49.220001220703125,48.899993896484375,1,0.08835972662648484,1.2037820042250225,452.4200134277344,1.1155649170932425,447.5199890136719,1.302382757143296,457.4200134277344,0.08835972662648484
6061,2015-04-22,472.6300048828125,477.1000061035156,463.8399963378906,464.9200134277344,977700.0,0.020314329340942905,-1.6869250914442786,0.9102704066007314,71.81905257131629,48.855441904546886,-15.6061613387526,-20.68451656218184,-38.75843985714732,-50.423948855834055,10.710420011236897,13.8800048828125,-5.947641709161644,19.71850128173827,2.819580894364094,36.617421669112446,11.26904108805121,28.16796147542533,-34.35581780416487,87.04347472259964,35.46232836366946,8.449460193687079,4,-12.779998779296875,-8.145004272460938,-45.89501190185547,-49.95001220703125,39.929992675781364,2,0.08492904435551041,1.8893555306155918,463.2200012207031,1.2037820042250225,452.4200134277344,1.1155649170932425,447.5199890136719,0.08492904435551041
6062,2015-04-23,480.0799865722656,482.0,475.0700073242188,478.0,1070600.0,0.01576281999129603,1.3412084314928128,0.26977806452634373,77.28754225492938,53.46909978069063,-21.37891124143107,-27.489061342587092,-44.60241545874999,-57.43574864066477,9.965566675080126,9.3699951171875,-2.842830772908826,25.863983154296875,5.041914336401817,46.68605197219193,15.452948745349374,36.275017563244376,-40.252766732623286,95.12686871785101,37.3664225548457,10.411034408947517,4,-17.779983520507812,-15.594985961914062,-43.774986267089844,-49.329986572265625,33.73001098632824,3,0.0748208932519776,-1.6869250914442786,472.6300048828125,1.8893555306155918,463.2200012207031,1.2037820042250225,452.4200134277344,0.0748208932519776
6063,2015-04-24,480.0899963378906,486.0,475.0199890136719,479.1600036621094,909000.0,2.0850203934719147e-05,-1.3843615181216327,0.4471147497689159,76.69432567873581,57.746880698066875,-20.626466469116224,-26.352751224188864,-42.91774119204166,-57.00738074086382,10.046184447589852,10.980010986328125,-0.8251840688187713,24.288493347167957,0.6930809267072391,47.883905767628676,12.49078713693757,36.086199557398345,-37.73240968862683,85.44691998545136,22.178452810960387,11.797706210230363,4,-15.789993286132812,-15.604995727539062,-38.574989318847656,-45.614990234375,28.80999755859375,4,0.07038265492443263,1.3412084314928128,480.0799865722656,-1.6869250914442786,472.6300048828125,1.8893555306155918,463.2200012207031,0.07038265492443263
6064,2015-04-27,473.4800109863281,485.75,467.20001220703125,483.6099853515625,1112700.0,-0.013768221379289791,1.5745986230031745,-10.892531338189933,69.93112241193093,61.14400716078232,-12.77304037501085,-19.234064509267682,-34.74359398485876,-49.87500699391671,9.760717552932865,18.54998779296875,1.8106480524954804,16.729507446289062,-8.137952833738325,41.59696772631645,4.29577730627534,29.163237586302785,-27.63103126900546,65.2029316543864,-2.6231295324261623,12.433730140013706,4,-9.180007934570312,-8.995010375976562,-25.972511291503906,-33.665008544921875,40.739959716796875,0,0.07001350242310767,-1.3843615181216327,480.0899963378906,1.3412084314928128,480.0799865722656,-1.6869250914442786,472.6300048828125,0.07001350242310767
6065,2015-04-28,466.3399963378906,477.5499877929688,459.0,474.5299987792969,909600.0,-0.015079865005417692,1.607169817794998,0.8084919217085067,58.71437140498479,62.12030391323058,-4.3206177655688975,-12.203049370163342,-26.11141259175099,-42.44872792337492,9.092959268432502,18.549987792968807,3.710402333468437,9.261492919921864,-15.944956175564698,34.467942015408426,-3.3417316278214457,21.864717467665173,-17.278934997953797,27.185171621817126,-37.7980826316853,12.60322454774329,4,-2.0399932861328125,-6.6049957275390625,-14.239997863769531,-22.089996337890625,52.279998779296875,1,0.10513788043985772,1.5745986230031745,473.4800109863281,-1.3843615181216327,480.0899963378906,1.3412084314928128,480.0799865722656,0.10513788043985772
6066,2015-04-29,469.70001220703125,473.5899963378906,461.1099853515625,463.8699951171875,808100.0,0.007205077616173616,-1.1991137831457472,-0.7118455863173976,59.524424157565136,62.429658133332396,-5.813491923388938,-14.891579844775833,-27.966836252624603,-45.55065090494793,8.637884226801006,12.480010986328125,5.750005091845196,11.710508728027321,-13.956775611122168,37.37779306717681,-1.123133441547452,24.544150897602094,-17.683835774289378,39.62967484085648,-21.956929346262136,12.833642169574757,4,-5.4000091552734375,-9.965011596679688,-16.997512817382812,-25.45001220703125,69.70001220703125,2,0.09031292699106563,1.607169817794998,466.3399963378906,1.5745986230031745,473.4800109863281,-1.3843615181216327,480.0899963378906,0.09031292699106563
6067,2015-04-30,457.4599914550781,471.2200012207031,451.5899963378906,467.2799987792969,683200.0,-0.026059230218963725,1.218078118049497,-1.6843873993655714,47.62823173891856,62.713528205243136,7.188772285490188,-1.4433690987732462,-14.385657245729703,-33.10193140563308,9.106541768131592,19.6300048828125,7.594850873450241,-1.3435119628906023,-25.768752863169766,23.08172893738856,-13.556132413030184,10.86910848724898,28.540008544921875,17.05897847273772,-38.88611859398242,12.212620450139589,4,8.235015869140625,2.2750091552734375,-4.029991149902344,-13.209991455078125,68.63003540039074,3,0.12044770500750213,-1.1991137831457472,469.70001220703125,1.607169817794998,466.3399963378906,1.5745986230031745,473.4800109863281,0.12044770500750213
6068,2015-05-01,471.1600036621094,474.9700012207031,462.45001220703125,463.0199890136719,710800.0,0.029948000837088706,-1.698282722650829,-0.828921443710338,57.69480194724113,64.14881785618319,-3.1349269239229898,-13.23138500671547,-27.228213430263395,-46.511780866592176,9.607257860865605,17.510009765625,8.832756421653073,10.711999511718773,-12.2790014657229,33.703000489160445,-0.7835009770020633,22.20750000043961,14.151796264648453,57.289242465527025,1.3822253018490684,11.495500488720836,5,-3.1500091552734375,-11.425003051757812,-17.157501220703125,-26.910003662109375,54.93002319335949,4,0.0905212530031958,1.218078118049497,457.4599914550781,-1.1991137831457472,469.70001220703125,1.607169817794998,466.3399963378906,0.0905212530031958
6069,2015-05-04,474.1700134277344,477.7300109863281,470.5400085449219,473.45001220703125,592100.0,0.006388508664210812,-1.1987746321796708,0.08845207924058605,60.242379531115006,64.39291685519301,-3.056688837465231,-14.301571784619739,-29.23720053761292,-49.39831403920908,10.221650799766213,7.19000244140625,9.429390773959085,12.025009155273438,-9.655514245753352,33.70553255630023,1.1847474547600427,22.865270855786832,10.467350427246117,86.38104222024012,28.53744373093444,10.840261700513384,5,-5.3750152587890625,-14.435012817382812,-15.567512512207031,-29.920013427734375,38.14999389648449,0,0.0732437300656994,-1.698282722650829,471.1600036621094,1.218078118049497,457.4599914550781,-1.1991137831457472,469.70001220703125,0.0732437300656994
6070,2015-05-05,465.5,473.1000061035156,462.2900085449219,472.1600036621094,552700.0,-0.018284609279822672,1.5316128202287744,-9.249989403636672,55.76291746901589,62.60890184382629,6.672431574515315,-3.955987326702882,-19.68914784857617,-40.617581085234235,10.269203183392477,11.8800048828125,11.710938685474616,2.1624954223632926,-17.279637920837274,21.60462876556386,-7.558571249236991,11.883562093963576,18.476416504638678,53.21345014219736,-7.126977494012223,9.72106667160028,5,3.2949981689453125,-5.7649993896484375,-5.569999694824219,-21.25,35.600006103515625,1,0.10466159119897966,-1.1987746321796708,474.1700134277344,-1.698282722650829,471.1600036621094,1.218078118049497,457.4599914550781,0.10466159119897966
6071,2015-05-06,470.010009765625,478.0,465.80999755859375,469.1600036621094,844700.0,0.009688527960526327,-2.229131888164463,-0.12762847389282195,56.189156565412596,60.26463676721332,1.957549145014866,-7.527197761844889,-23.106505815046376,-44.83400143144473,9.95405433394783,12.5,13.97458398816002,5.831504821777344,-13.213530453368435,24.876540096923122,-3.6910128157955455,15.354022459350233,13.318678335678726,69.74634938866632,7.746363273044793,9.522517637572877,5,-1.2150115966796875,-10.275009155273438,-10.080009460449219,-25.760009765625,22.279998779296875,2,0.10342329810337936,1.5316128202287744,465.5,-1.1987746321796708,474.1700134277344,-1.698282722650829,471.1600036621094,0.10342329810337936
6072,2015-05-07,468.6199951171875,482.989990234375,462.0,480.010009765625,1340400.0,-0.0029574149902268365,1.4195988208061576,-13.399921013894375,61.31973316140474,58.55634870973209,1.7332838367353816,-5.341501993721465,-20.694834159866673,-43.17817321877942,9.747076194862986,20.989990234375,14.3515990616321,3.7624908447265852,-14.874667385463283,22.399649074916454,-5.556088270368377,13.081069959821548,-17.029998779296875,31.538819424251237,-34.53597760496823,9.318579115094947,5,0.0500030517578125,-8.884994506835938,-8.689994812011719,-24.3699951171875,30.44000244140625,3,0.15103928563520874,-2.229131888164463,470.010009765625,1.5316128202287744,465.5,-1.1987746321796708,474.1700134277344,0.15103928563520874
6073,2015-05-08,481.2900085449219,484.8500061035156,470.0,470.0,1415200.0,0.02703686048344145,-1.6306456801035814,-0.9912198441703195,64.29631008756606,57.93025845146932,-12.011773034475027,-17.33288278263558,-32.07270492080016,-55.37969877562773,9.247667271103953,16.230010986328125,13.125549210951931,15.43750457763673,-4.4996896623766816,35.37469881765014,5.468907457629996,25.406101697643464,-29.07201232910154,84.42014613709,16.898589727680047,9.968597120006716,5,-13.07000732421875,-21.285003662109375,-23.460006713867188,-37.040008544921875,20.470001220703125,4,0.09308320869986542,1.4195988208061576,468.6199951171875,-2.229131888164463,470.010009765625,1.5316128202287744,465.5,0.09308320869986542
6074,2015-05-11,477.55999755859375,488.0,476.6199951171875,484.260009765625,640800.0,-0.007750027883614341,-1.6526765072025609,-0.593446159085933,57.63577136739706,57.81041400284846,-8.540251802417345,-12.629541009101217,-26.872858513686424,-50.95176058109939,8.402425209357048,11.3800048828125,10.51967457250663,10.678494262695324,-9.45397819459447,30.810966719985117,0.6122580340503987,20.74473049134025,-24.03672094726562,59.846144456129814,-3.7124552792983962,10.066236228644911,5,-7.7649993896484375,-16.55499267578125,-22.85999298095703,-33.30999755859375,35.33001708984375,0,0.10162080062185441,-1.6306456801035814,481.2900085449219,1.4195988208061576,468.6199951171875,-2.229131888164463,470.010009765625,0.10162080062185441
6075,2015-05-12,479.3999938964844,480.95001220703125,465.260009765625,474.989990234375,680800.0,0.003852911356263311,3.178406999093824,-0.6582083025880681,53.92098951346211,57.18781015350369,-9.312136703399972,-13.231736121226845,-27.339628324090427,-51.99812496325478,7.908040360119808,15.69000244140625,7.9290441758566885,11.301991271972668,-8.765562439924395,31.36954498386973,1.2682144160241364,21.3357681279212,-23.808113881835936,66.92305344801682,6.073434666466369,10.033776855948533,5,-9.604995727539062,-15.375,-24.699989318847656,-35.149993896484375,48.569976806640625,1,0.06866919867930332,-1.6526765072025609,477.55999755859375,-1.6306456801035814,481.2900085449219,1.4195988208061576,468.6199951171875,0.06866919867930332
6076,2015-05-13,477.4599914550781,480.2699890136719,473.0,479.6700134277344,609800.0,-0.004046730217157957,3.263956755982745,-0.5011383531593625,48.37911969653146,57.271242148794,-6.87902535901344,-9.945292179885882,-23.82945876084608,-49.5049860734278,7.71228293115912,7.269989013671875,6.171409308945215,8.183489990234364,-11.124864373432843,27.49184435390157,-1.4706871915992679,17.837667172067995,-19.923624241308573,59.46150559645432,2.8259607839192356,9.654177181833608,5,-2.459991455078125,-13.43499755859375,-23.819992065429688,-33.209991455078125,44.820037841796875,2,0.04951203257134407,3.178406999093824,479.3999938964844,-1.6526765072025609,477.55999755859375,-1.6306456801035814,481.2900085449219,0.04951203257134407
6077,2015-05-14,491.42999267578125,492.2200012207031,474.0,481.6600036621094,787700.0,0.029258998598246988,2.2105711758268645,-4.42076555552487,55.98226518189618,57.0809602859779,-17.347960591197648,-22.384368308050853,-36.05167283916285,-63.03938021566762,7.652193977483587,18.220001220703125,6.448281096576807,20.452992248535168,-0.3883964007384293,41.294380897808765,10.032297923898398,30.873686573171938,-32.065807494837884,97.06970031411835,42.25775916632938,10.420694324636788,5,-14.319992065429688,-24.019989013671875,-41.344993591308594,-47.17999267578125,29.280029296874886,3,0.0017500272306496534,3.263956755982745,477.4599914550781,3.178406999093824,479.3999938964844,-1.6526765072025609,477.55999755859375,0.0017500272306496534
6078,2015-05-15,489.010009765625,498.489990234375,486.2300109863281,495.0,466800.0,-0.004924369587170907,-1.1229423732396226,-0.6131010204814723,58.57157439033141,56.89531527033528,-13.55514681511687,-17.59899293773759,-32.3888930575157,-60.25491356055511,8.410430156374304,12.259979248046875,6.394561878199454,15.958508300781261,-3.2473761274457047,35.16439272900823,6.35556608666775,25.561450514894773,-27.017359301500846,71.47160384982735,17.231563523889662,9.602942214113495,5,-8.7650146484375,-18.465011596679688,-38.58501434326172,-44.760009765625,32.039978027343864,4,0.020551701585383775,2.2105711758268645,491.42999267578125,3.263956755982745,477.4599914550781,3.178406999093824,479.3999938964844,0.020551701585383775
6079,2015-05-18,496.739990234375,500.3599853515625,487.80999755859375,488.010009765625,707200.0,0.015807407444389243,-1.7491743879774846,-1.4574281638475648,66.67030369279759,58.10724707297769,-19.832488319629306,-23.018561243152817,-38.540766969096694,-67.33752222789656,9.258997261616292,12.54998779296875,8.754192336647066,21.47248992919924,2.063394565176509,40.881585293221974,11.767942247187875,31.177037611210608,-31.09760579322574,89.6866164242068,30.701425653819072,9.704547682011368,5,-15.55999755859375,-25.259994506835938,-44.81499481201172,-52.489990234375,19.850036621093864,0,0.010105929922979318,-1.1229423732396226,489.010009765625,2.2105711758268645,491.42999267578125,3.263956755982745,477.4599914550781,0.010105929922979318
6080,2015-05-19,504.1499938964844,506.25,493.30999755859375,495.510009765625,710800.0,0.014917268204263534,1.0155772791337188,0.9896911180714805,68.08776416848715,59.42931458443042,-23.672889467559344,-28.67516041998931,-44.40682947665994,-73.74839436417432,9.81684130816795,12.94000244140625,9.342172693402517,26.83599395751952,4.382863099167423,49.28912481587162,15.609428528343471,38.06255938669557,-34.34149734608553,93.68419216987782,30.918417359879037,11.22656542917604,5,-20.024993896484375,-29.724990844726562,-49.394996643066406,-59.899993896484375,15.089996337890625,1,0.017336151656778043,-1.7491743879774846,496.739990234375,-1.1229423732396226,489.010009765625,2.2105711758268645,491.42999267578125,0.017336151656778043
6081,2015-05-20,512.77001953125,516.8099975585939,503.4200134277344,507.5,822500.0,0.017098136941633202,1.0059938004626623,0.6099570845769386,80.18774241067011,61.525760056571016,-28.596797550958797,-35.97844230774706,-51.220997001189744,-81.40594077366933,9.74366541578895,13.389984130859489,9.737243188832394,33.44901885986326,6.113643159540857,60.78439456018566,19.781331009702058,47.11670671002446,-37.85971249790697,90.5630033689809,21.106183409299163,13.667687850161213,5,-21.735015869140568,-33.065017700195256,-58.01502227783203,-68.52001953125,7.8599853515625,2,0.02964282347429381,1.0155772791337188,504.1499938964844,-1.7491743879774846,496.739990234375,-1.1229423732396226,489.010009765625,0.02964282347429381
6082,2015-05-21,516.0,518.2000122070311,510.20001220703125,513.0900268554689,864100.0,0.006299082133746303,1.188783220753667,0.5521750208468236,77.63123698424513,63.007418600646474,-27.26650085376599,-38.34539597640617,-52.62548039180865,-83.85820991942,9.406714831778267,7.999999999999886,11.522041390977677,34.88299865722655,2.996460675657545,66.7695366387955,18.939729666442076,50.826267648011026,-34.38574248261682,93.11851071933503,21.208713324848617,15.943268990784478,5,-24.269989013671932,-35.59999084472662,-60.95249938964844,-71.75,-11.029998779296875,3,0.0121705994125485,1.0059938004626623,512.77001953125,1.0155772791337188,504.1499938964844,-1.7491743879774846,496.739990234375,0.0121705994125485
6083,2015-05-22,513.8800048828125,519.4600219726561,513.5,513.739990234375,771400.0,-0.004108517668968026,-18.22602874581574,0.048115443505255984,74.74141828916811,64.90804603639882,-22.392239350704756,-35.37799013058503,-48.68665057320112,-80.97116260308019,8.848432557345138,5.960021972656136,13.111216443160743,31.07350311279299,-4.004875664930751,66.15188189051679,13.53431372393112,48.61269250165486,-25.680311521292708,82.36962784975172,11.782644101797914,17.539189388861892,5,-21.519989013671932,-32.84999084472662,-58.475006103515625,-69.6300048828125,-3.75,4,0.01329107384009065,1.188783220753667,516.0,1.0059938004626623,512.77001953125,1.0155772791337188,504.1499938964844,0.01329107384009065
6084,2015-05-26,506.6300048828125,514.4500122070311,503.1600036621094,511.7999877929688,774100.0,-0.01410835201041405,1.15663310811995,-36.92458587619919,76.08778128002689,67.37102289935045,-11.828949808459697,-26.89611605856487,-39.80060514014224,-72.90018322187541,8.59149132401418,11.290008544921761,14.341372918418472,22.16600341796874,-14.167162203624457,58.49916903956188,3.999420607172169,40.33258622876531,-12.17824579906545,50.9368829386477,-20.945228530103563,18.16658281079658,5,-10.399993896484432,-24.204986572265682,-49.71501159667969,-62.3800048828125,-0.1199951171875,1,0.02846255210149229,-18.22602874581574,513.8800048828125,1.188783220753667,516.0,1.0059938004626623,512.77001953125,0.02846255210149229
6085,2015-05-27,515.3699951171875,515.7999877929689,505.5499877929688,509.0499877929688,625700.0,0.017251229003691915,1.8551561158478305,-1.2224425948881168,77.30555422877529,70.58507118071087,-16.68457738769615,-33.49170208527096,-47.49106532043561,-80.79053402591222,8.998412429622281,10.250000000000057,14.539985000147283,28.454493713378895,-9.31760329010001,66.2265907168578,9.568445211639414,47.340542215118376,-15.91658345565861,74.90783888983593,2.6417382150380746,18.886048501739467,5,-18.639984130859432,-30.629989624023494,-57.88249969482422,-71.1199951171875,-4.290008544921875,2,0.0023672929154596734,1.15663310811995,506.6300048828125,-18.22602874581574,513.8800048828125,1.188783220753667,516.0,0.0023672929154596734
6086,2015-05-28,512.1199951171875,514.3200073242189,509.4599914550781,512.1099853515625,702500.0,-0.00630614904009108,1.2040717468928435,0.001583821839357987,75.61234618124111,72.7661912917492,-8.9412903078005,-28.354507812631084,-43.724435350018894,-76.69973049480785,9.427324057414273,5.910003662109375,16.02104866660767,23.08349456787107,-15.376038285710138,61.54302742145228,3.8537281410804667,42.313260994661675,-8.959991455078125,54.96921098107389,-21.521287658209594,19.22976642679062,5,-9.27497863769537,-26.59498596191412,-51.75249481201172,-67.364990234375,0.1199951171875,3,0.013902982084419868,1.8551561158478305,515.3699951171875,1.15663310811995,506.6300048828125,-18.22602874581574,513.8800048828125,0.013902982084419868
6087,2015-05-29,512.5599975585939,517.1799926757811,509.45001220703125,509.510009765625,763500.0,0.0008591784066265262,-3.876985578681618,304.7012195122065,71.50914918940936,74.20369960275787,-6.781995750817657,-25.776476244561195,-43.77098852459778,-76.32471888343264,10.408494007237646,7.729980468749886,18.08031273579286,20.768496704101665,-16.025017801886293,57.562011210089565,2.3717394511077146,39.165253957095615,-7.010009765625057,57.66860942973492,-17.082764143208017,18.39675725299396,5,-8.92498779296892,-27.034988403320483,-50.39249420166027,-67.80499267578136,5.049987792968636,4,0.015744512569567215,1.2040717468928435,512.1199951171875,1.8551561158478305,515.3699951171875,1.15663310811995,506.6300048828125,0.015744512569567215
6088,2015-06-01,513.8099975585939,517.0800170898439,505.1199951171875,517.0800170898439,551200.0,0.002438738890966796,6.31495445721972,-1.0721418422684759,75.81542527296756,75.21982422277674,-4.6311841954347415,-24.94643281810761,-45.053331677540825,-76.49539399530448,11.27222293925851,11.960021972656364,21.183858589218914,19.885997009277446,-16.816440290621586,56.58843430917648,1.5347783593279019,38.23721565922699,5.650024414062273,75.96292611997784,-0.6460222851214041,18.35121864994952,6,-7.4249877929689205,-28.284988403320483,-50.417495727539176,-69.05499267578136,-4.510009765625057,0,-0.017204796286359958,-3.876985578681618,512.5599975585939,1.2040717468928435,512.1199951171875,1.8551561158478305,515.3699951171875,-0.017204796286359958
6089,2015-06-02,508.8999938964844,512.9500122070311,505.25,511.25,641600.0,-0.009556068751950586,1.678250900927265,0.7186520083619531,70.12828382692588,75.44654862926993,2.4419041507532597,-18.236114543109466,-40.325270957557564,-70.69658336365467,11.983820882736389,8.559997558593864,22.501030443673358,13.239494323730469,-22.808219919284056,49.287208566744994,-4.784362797776794,31.26335144523773,10.273227539062418,31.343279805254582,-44.570379321295604,18.02385712150725,6,2.4100189208983807,-23.374984741210994,-44.50749206542969,-64.14498901367188,0.1300048828125,1,0.002416999412615972,6.31495445721972,513.8099975585939,-3.876985578681618,512.5599975585939,1.2040717468928435,512.1199951171875,0.002416999412615972
6090,2015-06-03,514.219970703125,514.9099731445311,508.7799987792969,509.6400146484375,627900.0,0.010453874769986271,1.0570518597411513,-1.9489124082851763,73.97600232166245,74.75635528604687,-1.4521360087281892,-20.78460509417073,-45.429013706292835,-75.01642127697454,12.858723067589645,6.129974365234261,24.05290776769948,16.12347259521482,-17.86861794636775,50.11556313679739,-0.8725726755765209,33.119517866006106,4.672186206054562,75.45586590482432,-2.434001482244753,16.996045270791296,6,-2.9099578857422443,-28.69496154785162,-49.82746887207031,-68.15997314453125,11.7900390625,2,-0.014993507402984885,1.678250900927265,508.8999938964844,6.31495445721972,513.8099975585939,-3.876985578681618,512.5599975585939,-0.014993507402984885
6091,2015-06-04,518.6199951171875,519.7999877929689,510.1900024414063,510.8399963378906,816700.0,0.008556696870497094,-1.1167399918664875,1.6987059889655907,70.26383685619197,73.93775527181873,-5.515040256826865,-22.510281908547313,-49.40956688690494,-78.50495148780652,14.085121843421772,9.609985351562557,24.380898108151086,18.092997741699207,-14.35992236171569,50.545917845114104,1.8665376899917874,34.31945779340663,-13.5,91.96189874312347,15.816629620192117,16.226460051707434,6,-7.139999389648381,-32.925003051757756,-56.60249328613281,-72.55999755859375,17.590026855468636,3,-0.014538599776158123,1.0570518597411513,514.219970703125,1.678250900927265,508.8999938964844,6.31495445721972,513.8099975585939,-0.014538599776158123
6092,2015-06-05,539.4000244140625,539.7999877929689,516.8499755859375,519.4000244140625,1205600.0,0.04006792929798153,1.2067397134858695,2.570694490752545,79.48508335279736,74.46482916777754,-25.28577781867409,-39.75397170225119,-68.88331166451474,-98.27996247538181,15.439956248865938,22.950012207031364,24.53304699722446,35.33402557373046,2.1036434036656146,68.56440774379524,18.718834488698008,51.94921665876285,-33.986429443359384,98.84670281610043,21.19689499397363,16.6151910850324,6,-17.920028686523438,-43.705032348632756,-77.38252258300781,-92.85002136230469,3.5,4,-0.05035230432032478,-1.1167399918664875,518.6199951171875,1.0570518597411513,514.219970703125,1.678250900927265,508.8999938964844,-0.05035230432032478
6093,2015-06-08,526.0900268554689,544.0,525.5599975585939,540.97998046875,1025900.0,-0.024675559800079627,-1.3122242418444652,-0.7444976806640569,66.12107391802267,73.35741723866596,-11.244081986918445,-24.153967376610808,-54.21390589901699,-83.92292521081356,16.808496280920565,18.440002441406136,22.47203244611785,19.78402709960949,-13.019011639906239,52.587065839125216,3.3825077298516817,36.18554646936735,-19.300976171875107,53.7807144657261,-21.423406412071934,16.40151936975785,6,-1.5300292968751137,-23.090026855468864,-63.37502288818371,-78.08502197265636,17.289978027343636,0,-0.016118993082976818,1.2067397134858695,539.4000244140625,-1.1167399918664875,518.6199951171875,1.0570518597411513,514.219970703125,-0.016118993082976818
6094,2015-06-09,526.0900268554689,526.0900268554689,526.0900268554689,526.0900268554689,12100.0,0.0,1.0,-0.0,63.118886769309206,71.78112085428083,-9.156263517655589,-21.430559063786745,-53.023765559446474,-82.83044748367871,18.025836587390824,0.0,20.771728640268293,17.35752563476575,-13.621257644217053,48.33630891374861,1.8681339952743201,32.84691727425718,-17.068319212890742,49.14828925672142,-22.738451401595675,15.489391639491418,6,-1.5300292968751137,-23.090026855468864,-62.217529296875114,-78.08502197265636,25.440002441406136,1,-0.03191476402405313,-1.3122242418444652,526.0900268554689,1.2067397134858695,539.4000244140625,-1.1167399918664875,518.6199951171875,-0.03191476402405313
6095,2015-06-10,512.3200073242189,513.72998046875,498.6000061035156,505.7300109863281,1810900.0,-0.026174264533307734,2.2157421070554477,100.0,49.74652917200682,68.90714118658813,4.621631196872727,-5.341670818264561,-38.36929258706732,-67.9221273291559,19.12914889366279,27.49002075195324,19.162054325015674,1.94150543212902,-25.804681271377262,29.687692135635302,-11.931587919624121,15.814598783882161,31.679992675781136,30.22027106872732,-37.68043828368459,13.873093351753143,6,8.979995727538949,-9.320007324218864,-48.055007934570426,-61.14500427246105,39.659973144531136,2,-0.006421784232291228,1.0,526.0900268554689,-1.3122242418444652,526.0900268554689,1.2067397134858695,539.4000244140625,-0.006421784232291228
6096,2015-06-11,501.1000061035156,514.8499755859375,499.8999938964844,513.2899780273439,1115600.0,-0.02190037683537649,-1.0493468734639078,-1.8497691499066728,42.30054377154343,65.66174058460304,15.772728052754928,8.15847768980251,-26.109405454117564,-55.8022530198358,20.317261723576248,14.949981689453125,17.693047891396702,-10.460496520996116,-33.996857210299595,13.075864168307362,-22.228676865647913,1.3076838236556227,41.99199401855469,5.506608669816565,-56.75855321740542,11.768180344651748,6,20.199996948242188,1.899993896484375,-36.83500671386719,-49.92500305175781,60.06997680664051,3,0.049710643302134594,2.2157421070554477,512.3200073242189,1.0,526.0900268554689,-1.3122242418444652,526.0900268554689,0.049710643302134594
6097,2015-06-12,492.2900085449219,500.7799987792969,490.8699951171875,499.4400024414063,982800.0,-0.017581316007355685,1.0162802032852234,0.5865471997115962,39.56501332949445,61.63391703532824,23.920553524368415,17.956866923690086,-16.008403552179175,-46.33278810357007,20.65831677126694,10.230010986328125,15.000678296860542,-19.313494873046864,-42.69764980425259,4.070660058158921,-31.0055723386497,-7.621417407443971,49.9121516967773,2.672714656937191,-54.692716972960795,11.692077465602889,6,25.144989013671875,10.709991455078125,-28.025009155273438,-41.11500549316406,67.70999145507812,4,0.08921573191694487,-1.0493468734639078,501.1000061035156,2.2157421070554477,512.3200073242189,1.0,526.0900268554689,0.08921573191694487
6098,2015-06-15,499.05999755859375,499.8999938964844,482.9200134277344,490.1099853515625,1302600.0,0.013752034159056237,2.1947267486592943,-1.2517510275682706,46.3241696654715,58.989015461833304,16.582021842808786,12.625730086134354,-21.288290177326758,-52.349346114692025,20.757287501606726,16.97998046875,12.695175226456513,-13.046005249023438,-34.75805528612807,8.666044788081251,-23.90203026757581,-2.1899802304711216,41.08887607812494,37.38702596856334,-19.932695367995905,10.856025018552343,6,14.400009155273438,5.57000732421875,-34.85749816894531,-47.88499450683594,57.47003173828125,0,0.08784520312173805,1.0162802032852234,492.2900085449219,-1.0493468734639078,501.1000061035156,2.2157421070554477,512.3200073242189,0.08784520312173805
6099,2015-06-16,501.760009765625,505.1499938964844,497.0700073242188,498.17999267578125,639000.0,0.0054101956082228675,-1.7862081303208912,0.4000013639122459,42.97948116682683,55.54495755574046,14.262552527794924,10.878852756713627,-22.49928996850997,-54.31568939602391,20.611076925905298,8.079986572265568,11.083577368245415,-10.59699401855471,-31.667689581646982,10.473701544537619,-21.132341800100903,-0.06164623700857419,34.95513225855461,59.00412986568618,3.747702625283374,10.535347781546154,6,11.699996948242188,2.8699951171875,-37.64750671386719,-50.58500671386719,54.8499755859375,1,0.08294801161341736,2.1947267486592943,499.05999755859375,1.0162802032852234,492.2900085449219,-1.0493468734639078,501.1000061035156,0.08294801161341736
6100,2015-06-17,512.8900146484375,515.0,501.760009765625,501.760009765625,851800.0,0.02218192894250648,-1.3791526371782357,3.1089250703264852,50.36734047360599,53.33423573545313,3.2676859559855984,0.4608278249263549,-32.02602789292513,-64.6302761791838,20.242583308429623,13.239990234375,9.262549220144138,0.09600982666017899,-20.617510781015767,20.809530434336068,-10.260750477177794,10.452770130498152,20.59741965995545,93.42273617599746,36.554867950711824,10.356760303837946,6,0.5699920654296875,-8.260009765625,-47.490013122558594,-61.71501159667969,28.9599609375,2,0.07533781813811191,-1.7862081303208912,501.760009765625,2.1947267486592943,499.05999755859375,1.0162802032852234,492.2900085449219,0.07533781813811191
6101,2015-06-18,527.969970703125,533.1699829101561,514.97998046875,515.1099853515625,997300.0,0.029401929505342705,-1.7728672577898765,1.1554339361900479,56.450385755433196,50.77482489130156,-11.562409445583626,-14.147340657890368,-45.666456575717575,-78.85568965029466,19.60981065685184,20.279968261718636,8.577741654910994,14.415968322753884,-7.380915255497257,36.212851901005024,3.51752653362837,25.314410111879454,-45.049957275390625,89.65171071626186,31.526680033592548,10.898441789125565,6,-14.509963989257812,-19.469970703125,-61.059974670410156,-76.79496765136719,12.06005859375,3,0.04547608973603112,-1.3791526371782357,512.8900146484375,-1.7862081303208912,501.760009765625,2.1947267486592943,499.05999755859375,0.04547608973603112
6102,2015-06-19,522.280029296875,534.77001953125,520.9600219726561,531.6400146484375,1150900.0,-0.010777017107000297,-1.3016662597656004,-0.727837948153281,53.418369081289704,49.36341324277568,-9.561856868493123,-8.393111198858264,-38.63306582863299,-72.20740072233059,18.896468250990843,13.809997558593864,6.912264322974352,8.412025451660156,-13.711709543669826,30.53576044699014,-2.649842046004892,19.473892949325148,-38.35501647949218,75.91130421578075,19.214706251796514,11.061867497664998,6,-13.435012817382812,-13.280029296875,-52.76753234863281,-71.10502624511719,30.169982910156136,4,0.07446188142716692,-1.7728672577898765,527.969970703125,-1.3791526371782357,512.8900146484375,-1.7862081303208912,501.760009765625,0.07446188142716692
6103,2015-06-22,520.7100219726561,532.0,518.0,526.8499755859375,750800.0,-0.0030060642493501266,-1.4221458402631482,0.6559789767466245,54.89839579502808,48.45002535674444,-9.873570429712288,-6.6248392510868825,-35.91486476646685,-69.554860483894,17.995575450194007,14.0,5.419797949748215,6.500517272949082,-15.833850624465299,28.834885170363464,-4.6666666757580515,17.667701221656273,-34.75120888671864,62.705588843359514,2.686220291748228,11.167183948707178,6,-11.865005493163949,-7.250015258788949,-48.45001983642567,-69.53501892089832,25.559997558593864,0,0.07545462228381505,-1.3016662597656004,522.280029296875,-1.7728672577898765,527.969970703125,-1.3791526371782357,512.8900146484375,0.07545462228381505
6104,2015-06-23,521.0499877929689,523.6300048828125,514.0,522.1599731445311,474500.0,0.0006528889515604597,3.755500632949545,0.18078073898819982,52.95492786366824,48.806514100262376,-12.296788879319536,-6.144117403439964,-34.936843798613495,-68.90534851878692,17.92126559573377,9.6300048828125,0.73928533215485,6.11948394775402,-16.115436646280955,28.354404541788938,-4.9979763492634675,17.236944244771507,-33.13872644921889,58.436753470553334,0.35471378106151974,11.117460297017459,6,-12.204971313476676,-7.589981079101676,-45.65499114990246,-67.6999969482423,26.049987792968636,1,0.06809335444798736,-1.4221458402631482,520.7100219726561,-1.3016662597656004,522.280029296875,-1.7728672577898765,527.969970703125,0.06809335444798736
6105,2015-06-24,516.5900268554689,522.22998046875,513.4299926757811,519.010009765625,454900.0,-0.008559564421815269,-1.0137153711320503,2.180193555482583,49.12221295553403,49.564477342928,-8.00973747018378,-1.6738894810242755,-29.121972628889466,-63.504052342236264,17.74208147222914,8.799987792968864,-2.018777186899854,1.598521423340003,-20.64816720467229,23.845210051352353,-9.5248228906662,12.72186573734615,-26.804415184218897,14.80801407181874,-37.377878597089776,11.123344314006166,6,-7.745010375976676,-3.130020141601676,-40.26003265380871,-59.30503845214855,37.06994628906227,2,0.07746947562983131,3.755500632949545,521.0499877929689,-1.4221458402631482,520.7100219726561,-1.3016662597656004,522.280029296875,0.07746947562983131
6106,2015-06-25,519.239990234375,525.9500122070311,516.5999755859375,517.969970703125,482900.0,0.005129722296492556,-3.663348554033429,-0.5248051653257579,39.661501517743766,49.57519825273347,-8.734464646286654,-3.9664530899652846,-30.32025714491749,-65.130711615167,17.632282678541195,9.359985351562273,-4.443775494382294,3.892485046386696,-18.388572855991583,26.173542948765032,-7.248043904802444,15.033013997575836,-27.655002248725054,27.225821213551665,-18.270535022951012,11.140528951189161,6,-10.394973754882812,-5.7799835205078125,-39.964988708496094,-56.03999328613281,35.030029296875,3,0.04354438366998048,-1.0137153711320503,516.5900268554689,3.755500632949545,521.0499877929689,-1.4221458402631482,520.7100219726561,0.04354438366998048
6107,2015-06-26,520.6300048828125,524.719970703125,513.6599731445311,522.530029296875,408200.0,0.0026770177077657387,2.5223442511420324,-1.4960592079969242,46.80998331122421,49.629177546705996,-6.349398310769402,-4.976006528692778,-30.32631018752022,-65.41683854972092,17.239137448544472,11.059997558593864,-4.506606956098381,4.878999328613304,-17.4816553754099,27.23965403263651,-6.301328023398241,16.059326680624906,-27.31761563533854,38.77226369017723,-5.441699931412607,11.18032735201159,6,-4.709991455078125,-7.1699981689453125,-35.26000213623041,-52.15000915527338,60.30999755859375,4,0.03726259384229924,-3.663348554033429,519.239990234375,-1.0137153711320503,516.5900268554689,3.755500632949545,521.0499877929689,0.03726259384229924
6108,2015-06-29,504.9700012207031,520.5,504.5199890136719,514.5900268554689,599900.0,-0.03007894957117241,-2.038010449029762,5.0631063283007345,39.56931079417872,49.25026972752287,11.44015598404053,10.5275216205049,-13.116625034114122,-48.60761957017803,17.00738348751046,16.110015869140625,-3.154779404649389,-10.339004516601562,-33.20497527943371,12.526966246230586,-21.771989898017637,1.0939808648145117,-9.999306761878131,2.0999146989756867,-39.77598536040184,11.43298538141606,6,13.295013427734375,8.490005493164062,-18.9049911499024,-35.47999572753912,87.43002319335938,0,0.09402540917589342,2.5223442511420324,520.6300048828125,-3.663348554033429,519.239990234375,-1.0137153711320503,516.5900268554689,0.09402540917589342
6109,2015-06-30,510.1300048828125,514.7999877929689,505.6199951171875,512.2000122070311,635800.0,0.01021843604498418,1.5254594453911865,0.2151769031402424,48.81787398518886,49.07810678436541,8.484534263655064,5.759694618490698,-16.79300303667003,-52.77648487085128,16.763105254446593,9.829986572265739,-0.4285173181206119,-5.240501403808594,-28.040413271715465,17.559410464098278,-16.640457337762086,6.159454530144842,-13.567337421090485,26.178300501695478,-16.46260235473574,11.399955933953441,6,9.514999389648438,3.3300018310546875,-23.434989929199276,-39.29499816894537,72.3399658203125,1,0.0708447146855038,-2.038010449029762,504.9700012207031,2.5223442511420324,520.6300048828125,-3.663348554033429,519.239990234375,0.0708447146855038
6110,2015-07-01,506.510009765625,516.0499877929689,504.3299865722656,515.22998046875,527700.0,-0.0070962207330248495,1.262551697321727,4.212531328321034,53.1812392037059,48.71486827861794,12.409325652948837,9.246537680411052,-12.049026926640977,-48.064409386361035,16.320806954892973,11.720001220703239,1.0325277789291931,-8.474998474121094,-31.614999848875755,14.665002900633567,-20.04499916149848,3.0950022132562367,-8.419048221121841,10.083351565753217,-35.71583282633445,11.57000068737734,7,13.039993286132812,6.9499969482421875,-17.182495117187557,-35.67500305175787,72.52996826171875,2,0.08013655216625337,1.5254594453911865,510.1300048828125,-2.038010449029762,504.9700012207031,2.5223442511420324,520.6300048828125,0.08013655216625337
6111,2015-07-02,511.0799865722656,512.5,505.2900085449219,509.5,374700.0,0.009022480737854055,2.2624296613387647,-0.18119172942856343,61.62893038997927,49.627152868472336,5.801655726137824,4.303354482797658,-15.722104113046726,-51.39063942943574,15.49164100187704,7.209991455078125,2.9323981979675864,-3.5280212402343523,-26.664353481032208,19.60831100056356,-15.09618736063328,8.040144880164576,-11.521862708292588,33.104488736625164,-17.400150220560207,11.56816612039895,7,7.0850067138671875,2.3800201416015625,-20.344978332519588,-39.09997558593756,69.92001342773438,3,0.08331374284061277,1.262551697321727,506.510009765625,1.5254594453911865,510.1300048828125,-2.038010449029762,504.9700012207031,0.08331374284061277
6112,2015-07-06,512.239990234375,519.6599731445311,505.1099853515625,505.4599914550781,457600.0,0.0022697105983142674,-2.8903653536239267,4.29117493674309,58.765646488805295,50.056847390003135,3.4282144372907624,1.0585320958128932,-16.19340860567047,-51.30333152178804,13.603184037447088,14.549987792968636,3.236119166105027,-1.0100158691406023,-20.992676392914404,18.9726446546332,-11.001346131027503,8.981314392746299,-11.273390543710889,48.91773094351517,-3.1121007514726955,9.991330261886906,7,2.9000091552734375,1.2200164794921875,-18.054977416992244,-35.77497863769537,54.75,0,0.08205144092253369,2.2624296613387647,511.0799865722656,1.262551697321727,506.510009765625,1.5254594453911865,510.1300048828125,0.08205144092253369
6113,2015-07-07,517.6099853515625,517.8900146484375,507.5,515.739990234375,457500.0,0.010483357839223828,7.5512633746923195,0.2758105389189214,60.17984446773828,50.85961590156647,-2.7130741471090687,-5.248430196046684,-20.79842795000684,-55.35466234088051,11.40403046338283,10.3900146484375,1.5796625971806861,4.7839813232421875,-14.395254480518702,23.963217127003077,-4.805636578638314,14.373599225122632,-15.29124886727493,86.62759563875024,34.01432497031661,9.589617901880455,7,-2.4699859619140625,-4.1499786376953125,-23.029975891113338,-41.14497375488287,61.6400146484375,1,0.12235084113925998,-2.8903653536239267,512.239990234375,2.2624296613387647,511.0799865722656,1.262551697321727,506.510009765625,0.12235084113925998
6114,2015-07-08,509.2999877929688,518.4400024414061,508.2799987792969,515.5399780273439,405900.0,-0.01605455418899915,-1.4541165716980602,-3.3369018865461495,47.60759887024038,50.69132544764496,4.196179337497085,1.8331937481888758,-11.591153186708652,-45.804845033186496,9.101130270222232,10.160003662109261,0.4560028607508002,-2.686514282226483,-20.864916023819603,15.491887459366637,-11.775715153022986,6.402686588570077,-5.68319998680272,32.42012768422601,-14.41010412372598,9.089200870796551,7,5.840011596679631,4.160018920898381,-13.344978332519645,-32.834976196289176,64.7999877929687,2,0.16316520442343685,7.5512633746923195,517.6099853515625,-2.8903653536239267,512.239990234375,2.2624296613387647,511.0799865722656,0.16316520442343685
6115,2015-07-09,509.0299987792969,513.1799926757811,503.6400146484375,505.1499938964844,650700.0,-0.0005301178483076985,-1.7652256985908437,-0.6217966274110824,34.27430328037089,50.09274786571464,3.66658260208942,1.943721424801538,-10.178345123161193,-44.2945577250224,9.073584810242155,9.539978027343636,-0.8696703530654304,-2.7920028686523324,-21.017181259810627,15.43317552250602,-11.904592064231451,6.320586326926843,25.740020751953125,33.645431304792005,-7.447276264805382,9.112589195579163,7,5.149993896484375,4.4300079345703125,-10.612487792968807,-32.564987182617244,67.26998901367188,3,0.14427434944884254,-1.4541165716980602,509.2999877929688,7.5512633746923195,517.6099853515625,-2.8903653536239267,512.239990234375,0.14427434944884254
6116,2015-07-10,526.010009765625,526.22998046875,509.1499938964844,514.5,723500.0,0.03335758408551137,1.8585868388256686,2.966493629070316,52.60801728891156,50.73697386323546,-13.69196644941951,-13.780966230787726,-25.90298532175086,-59.95136223331008,9.320146291339018,17.199981689453125,-1.582639415438507,12.942507934570358,-5.599389582988692,31.48440545212941,3.671559175790776,22.213456693349883,8.137409667968768,99.02624596745866,59.762744146979436,9.270948758779538,7,-11.07501220703125,-12.550003051757812,-27.592498779296932,-49.54499816894537,50.75,4,0.10081551163892755,-1.7652256985908437,509.0299987792969,-1.4541165716980602,509.2999877929688,7.5512633746923195,517.6099853515625,0.10081551163892755
6117,2015-07-13,536.2100219726561,539.5,531.9500122070311,532.280029296875,812700.0,0.01939128917256916,-2.289735781817101,0.3414412981228027,59.67058945386638,52.97044926986742,-23.970269526575635,-21.63092189759925,-34.30862585860848,-68.78128863837435,10.535632277947721,13.489990234375,-1.1670304383059147,20.946519470214753,2.3625254564351508,39.5305134839943,11.654522463324952,30.238516477104554,-32.570007324218636,90.82548976222459,52.27478966392516,9.291997006889776,7,-14.640014648437386,-22.75001525878895,-37.622528076171704,-59.57502746582014,33.459960937500114,0,0.08353066185254532,1.8585868388256686,526.010009765625,-1.7652256985908437,509.0299987792969,-1.4541165716980602,509.2999877929688,0.08353066185254532
6118,2015-07-14,542.9000244140625,544.8599853515625,536.1099853515625,537.0,597200.0,0.01247645916201745,-1.278629897480728,1.501281274751942,62.63154960548345,54.505302116566824,-27.61845585916376,-26.212043950630232,-39.531182072813294,-74.38051084411376,11.492957361021682,8.75,0.40685119548334114,25.44452056884768,4.6923015001021895,46.196739637593225,15.068411034474934,35.820630103220424,-38.54281005859377,95.24511807246043,56.76397133129369,10.376109534372771,7,-18.6500244140625,-29.010025024414062,-34.312530517578125,-56.265029907226506,26.00994873046875,1,0.044372747719641614,-2.289735781817101,536.2100219726561,1.8585868388256686,526.010009765625,-1.7652256985908437,509.0299987792969,0.044372747719641614
6119,2015-07-15,543.3800048828125,551.9299926757811,540.4299926757811,546.9600219726561,466700.0,0.0008841047101959543,-1.4261497157499048,-0.6067800467589239,66.23439260328303,55.95565249429761,-25.575451652536685,-24.67941211416587,-38.60491979439098,-73.71081872145362,13.004341038268475,11.5,1.0549836171880997,23.843501281738327,1.4370672796136432,46.24993528386301,12.640284280675928,35.04671828280067,-37.40267968750004,82.2944881272729,39.13266475504712,11.203217001062347,7,-15.595001220703125,-25.955001831054688,-29.600006103515625,-54.64500427246094,3.27001953125,2,0.0660127255233165,-1.278629897480728,542.9000244140625,-2.289735781817101,536.2100219726561,1.8585868388256686,526.010009765625,0.0660127255233165
6120,2015-07-16,551.530029296875,552.0,542.4299926757811,547.0,436800.0,0.014998756562307092,2.4991073421111776,-1.2653652715028958,68.34452646266598,56.70182983570725,-29.801779326693918,-31.395880576435047,-44.94550057757306,-80.67334293991246,14.155990930591383,9.570007324218864,4.215188975041428,30.06152496337893,3.7456834796532803,56.37736644710452,16.90360422151616,43.21944570524175,-42.79554405273444,98.90321905208214,51.50624952442486,13.157920741862805,7,-23.71002197265625,-34.07002258300781,-37.750030517578125,-62.79502868652344,-24.350036621093864,3,0.040922425054237044,-1.4261497157499048,543.3800048828125,-1.278629897480728,542.9000244140625,-2.289735781817101,536.2100219726561,0.040922425054237044
6121,2015-07-17,551.97998046875,552.97998046875,545.5,552.6199951171875,489000.0,0.000815823523605097,10.000089758549501,-0.14128267313392617,68.00275348847643,57.728175057892926,-26.64159209016657,-31.57362992730009,-43.688866177693626,-79.84974904854346,14.369635391599367,7.47998046875,6.084507532510202,29.31097564697268,-0.24483692333569707,58.86678821728111,14.533069361818434,44.08888193212687,-39.78425404414065,95.24488107849257,44.82546313011112,14.777906285154213,7,-23.66998291015625,-34.02998352050781,-39.829978942871094,-63.24497985839844,-47.399993896484375,4,0.044059582203626046,2.4991073421111776,551.530029296875,-1.4261497157499048,543.3800048828125,-1.278629897480728,542.9000244140625,0.044059582203626046
6122,2015-07-20,561.1699829101561,569.9099731445312,552.3400268554689,555.0,935500.0,0.016649158966964395,-2.058321071335651,-9.64037764638548,84.86353597498615,60.470807447587134,-31.470416413973226,-39.73810154447506,-50.98549713592644,-87.7381587892977,14.791116179471434,17.92999267578125,8.233046934360345,36.55648040771473,2.356153057838128,70.75680775759133,19.456316732776486,53.65664408265303,-44.89583108113277,74.14203138797212,16.88304877946524,17.100163674938297,7,-24.39498901367176,-34.754989624023324,-49.01998138427723,-72.43498229980457,-62.14999389648426,0,0.027781291462919855,10.000089758549501,551.97998046875,2.4991073421111776,551.530029296875,-1.4261497157499048,543.3800048828125,0.027781291462919855
6123,2015-07-21,560.0,563.2999877929688,553.5599975585939,560.0,560100.0,-0.002084899309989341,1.951523110215069,0.0,82.54799920648651,64.35307415161448,-26.434981029249343,-37.3907315066931,-48.30515572101149,-85.20955647001279,15.463092219739954,9.739990234374886,9.45005427643082,33.42199859619143,-4.178892442278652,71.02288963466145,14.621553076956388,52.22244411542647,-37.289549613115696,66.38405797101463,4.979036751744026,18.80044551923502,7,-23.225006103515625,-33.58500671386719,-49.782501220703125,-71.26499938964844,-24.530029296875,1,0.017267826625279037,-2.058321071335651,561.1699829101561,10.000089758549501,551.97998046875,2.4991073421111776,551.530029296875,0.017267826625279037
6124,2015-07-22,556.530029296875,563.22998046875,553.780029296875,557.5800170898439,770500.0,-0.006196376255580338,-1.8854866514466757,-100.0,82.70996927483348,69.73481481766588,-17.389578644577,-32.80850643427357,-43.21375975546687,-80.29106920823563,16.477910138020295,9.449951171875,11.092681712901367,28.178025817871116,-11.609043374550765,67.96509501029306,8.284491221660119,48.07156041408206,-28.1556361790731,51.3102134010912,-15.901476308685325,19.893534596210966,7,-17.000045776367188,-23.0400390625,-47.485023498535156,-67.79502868652344,-18.530029296875,2,0.022244880232783037,1.951523110215069,560.0,-2.058321071335651,561.1699829101561,10.000089758549501,551.97998046875,0.022244880232783037
6125,2015-07-23,556.6099853515625,559.780029296875,553.1400146484375,558.1900024414061,492500.0,0.00014366889561823193,1.789880624190591,1.5047956751726637,81.63128750303723,72.9596226192354,-11.186972760674053,-31.343540382082665,-41.69724883169113,-78.98078711909739,17.56484011838205,6.6400146484375,12.41110306561859,26.25698394775395,-15.036296370624882,67.55026426613279,5.610343788564478,46.90362410694337,-23.25132263055309,45.51412361570563,-24.93737297323078,20.646640159189424,7,-5.67999267578125,-20.774993896484375,-47.564979553222656,-67.60498046875,-19.909973144531364,3,-0.01789396740917104,-1.8854866514466757,556.530029296875,1.951523110215069,560.0,-2.058321071335651,561.1699829101561,-0.01789396740917104
6126,2015-07-24,541.8499755859375,558.0,533.510009765625,550.510009765625,933400.0,-0.02651768770605578,1.0719099034901554,5.480975006760544,67.30163904258063,73.80751701798143,6.7679497668885915,-15.602758056354219,-25.416827354293446,-62.807568899185185,17.765922371810017,24.489990234375,15.479329312075834,10.366474914550736,-30.883755256700397,51.616705085801925,-10.25864017107483,30.991590000176302,28.05999755859375,22.912017063032277,-48.18702866588123,20.62511508562559,7,9.860015869140625,-5.074981689453125,-32.804969787597656,-52.844970703125,-28.3499755859375,4,-0.027073883124739018,1.789880624190591,556.6099853515625,-1.8854866514466757,556.530029296875,1.951523110215069,560.0,-0.027073883124739018
6127,2015-07-27,540.030029296875,543.0,530.3499755859375,538.739990234375,658300.0,-0.0033587641802409474,2.4993246437495777,-0.14896466177071735,63.66745224223911,73.92261731095428,10.266366897121657,-12.917159677942777,-22.516633489576634,-59.57911245270782,18.123797239831376,12.6500244140625,19.8437209706226,7.576527404785111,-33.51115497778244,48.66420978735272,-12.967313786498721,28.120368596068886,29.15194458007818,29.377997343721347,-38.11447922045025,20.5438411912838,7,10.099945068359375,-3.255035400390625,-29.050025939941406,-48.005035400390625,-43.610015869140625,0,-0.06564457678541635,1.0719099034901554,541.8499755859375,1.789880624190591,556.6099853515625,-1.8854866514466757,556.530029296875,-0.06564457678541635
6128,2015-07-28,552.4500122070311,559.6500244140625,545.0,553.2999877929689,872000.0,0.02299868939941563,1.1623574350011712,-0.6588758516277311,75.04941002061437,74.90206369065776,-0.7336390721480939,-22.764841768069118,-33.61175995451856,-70.7581015320635,19.551772761411137,19.6199951171875,22.16086069843641,17.62250976562484,-22.247644882523332,57.492664413773014,-2.3125675584492456,37.55758708969893,15.178681738281398,67.2142133185816,-4.519920956337344,19.935077324074097,7,-2.3200378417967613,-15.675018310546761,-43.52750396728504,-60.42501831054676,-33.669982910156136,1,-0.09671467465428585,2.4993246437495777,540.030029296875,1.0719099034901554,541.8499755859375,1.789880624190591,556.6099853515625,-0.09671467465428585
6129,2015-07-29,546.27001953125,558.6599731445311,540.02001953125,555.22998046875,648500.0,-0.011186519213009283,1.356512882242664,10.541433290245637,70.23038427884191,75.11160344801064,6.592707346226462,-14.480952864618075,-26.40060571890183,-63.25155649569757,20.905735884298068,18.639953613281136,23.022150963815193,9.63551635742192,-28.77061974545302,48.0416524602968,-9.567551694015492,28.838584408859333,19.86752567968756,54.09451203072698,-21.529887254324287,19.20306805143745,7,3.859954833984375,-9.495025634765625,-35.11750793457031,-52.97001647949219,-37.760009765625,2,-0.019770531865161534,1.1623574350011712,552.4500122070311,2.4993246437495777,540.030029296875,1.0719099034901554,541.8499755859375,-0.019770531865161534
6130,2015-07-30,547.0999755859375,550.25,536.02001953125,545.6300048828125,557000.0,0.0015193146704255422,2.662791428391881,-0.1640599455040872,63.895130845165426,74.65520093208718,5.663880782892761,-12.768754837260985,-26.407378847698965,-62.81235074327856,22.316817102124563,14.22998046875,23.093359454878737,8.43597412109375,-27.47638227059565,44.34833051278321,-9.52020407475095,26.39215231693845,17.60606684000004,57.16714022647547,-14.856914333482848,17.95617819584472,7,3.029998779296875,-10.324981689453125,-35.94746398925781,-53.79997253417969,-47.1099853515625,3,-0.016633112761870517,1.356512882242664,546.27001953125,1.1623574350011712,552.4500122070311,2.4993246437495777,540.030029296875,-0.016633112761870517
6131,2015-07-31,553.6599731445311,558.5,547.8499755859375,551.2899780273439,500400.0,0.011990491411680182,-1.3027079814189189,1.61227370868611,62.07613158294904,72.12326711074974,-0.7071086953833401,-16.838526063115637,-32.32888519322012,-67.98780805779262,23.966084294640837,11.4000244140625,23.035888667990093,12.866972351074082,-21.15905761923557,46.89300232138379,-4.1460426340808,29.879987336228965,9.671826607806452,79.55617308124914,9.500986315427468,17.013014985154843,7,-6.834991455078011,-16.88497924804676,-42.50746154785145,-60.359970092773324,-10.899963378906136,4,-0.030632449084544322,2.662791428391881,547.0999755859375,1.356512882242664,546.27001953125,1.1623574350011712,552.4500122070311,-0.030632449084544322
6132,2015-08-03,554.27001953125,561.3099975585939,546.0,558.469970703125,701700.0,0.0011018430378018085,2.099188257533589,-1.7721349472059387,58.591529028913676,69.46143709101942,-2.6807544989208054,-14.902393540935918,-32.38431512438751,-67.22301437231738,25.20882400031678,15.309997558593864,22.058534206625268,11.375517272949196,-20.338468858870442,43.089503404768834,-4.481475792960623,27.232510338859015,7.74250725443153,72.16297293840213,5.0754474812848684,15.856993065909815,8,-7.48004150390625,-17.495025634765625,-43.11750793457031,-60.97001647949219,-26.9200439453125,0,-0.07355624171361363,-1.3027079814189189,553.6599731445311,2.662791428391881,547.0999755859375,1.356512882242664,546.27001953125,-0.07355624171361363
6133,2015-08-04,580.9400024414062,605.9299926757812,578.2100219726562,586.0,1939800.0,0.04811731100432093,-4.269977198753764,1.2047753298843225,70.33351991081298,68.0862760505727,-29.13151758809488,-38.561660127839104,-58.10999482225998,-92.35885512688185,27.135596881918605,51.65997314453125,21.76531519624109,34.878999328613304,1.208587240098268,68.54941141712834,18.043793284355843,51.714205372870765,-50.59002685546875,64.25404114701787,-0.872318535005121,16.835206044257493,8,-12.800018310546875,-26.154998779296875,-66.24999237060547,-87.63999938964844,-49.72003173828125,1,-0.14548832695024572,2.099188257533589,554.27001953125,-1.3027079814189189,553.6599731445311,2.662791428391881,547.0999755859375,-0.14548832695024572
6134,2015-08-05,592.4000244140625,595.8900146484375,581.3800048828125,584.2999877929688,730500.0,0.01972668765190111,-1.0817800895824303,-1.6007985235757451,71.3599250759513,66.94501355867426,-39.077734281909784,-45.82636925790439,-68.23935271146843,-102.26990194817557,29.1232353912959,14.95001220703125,19.52998225606052,42.18401947021482,7.133046266537576,77.23499267389207,24.658532868376142,59.7095060720535,-60.53844848632809,80.64658352285873,18.975150501493857,17.52548660183863,8,-24.260040283203125,-37.615020751953125,-76.53751373291016,-99.10002136230469,-59.100036621093636,2,-0.12427412573118035,-4.269977198753764,580.9400024414062,2.099188257533589,554.27001953125,-1.3027079814189189,553.6599731445311,-0.12427412573118035
6135,2015-08-06,582.469970703125,593.6599731445312,579.0,593.6599731445312,726700.0,-0.016762412730754406,1.6201912325389856,-1.3814755370692708,64.49834453231304,66.63353639086675,-28.042663045663744,-31.739580284431895,-57.34834671354372,-91.19039456861572,31.59163034244924,14.65997314453125,17.485612626288116,28.581967163085892,-3.569223898092446,60.73315822426423,12.50637163249678,44.657562693675004,-49.12702644042963,60.85428860374806,3.2879947968842202,16.075595530589162,8,-14.329986572265625,-27.684967041015625,-65.91746520996094,-89.16996765136719,-51.0699462890625,3,-0.12697643596668118,-1.0817800895824303,592.4000244140625,-4.269977198753764,580.9400024414062,2.099188257533589,554.27001953125,-0.12697643596668118
6136,2015-08-07,579.0399780273438,586.0,574.25,586.0,793900.0,-0.005888703020416219,2.3764261222628535,0.6219857421033398,58.98984527181224,66.11380228304155,-20.989790417006702,-25.437191897542107,-52.872672567296036,-86.87517735815311,33.05709493947228,11.75,15.570727567745735,22.500476074218795,-8.703103574110287,53.70405572254788,6.898686250054311,38.10226589838328,-44.24529279638671,55.130956224354385,-0.324630286062046,15.60178982416454,8,-8.064971923828125,-24.254974365234375,-62.53497314453125,-84.344970703125,-37.589965820312614,4,-0.13651905013929078,1.6201912325389856,582.469970703125,-1.0817800895824303,592.4000244140625,-4.269977198753764,580.9400024414062,-0.13651905013929078
6137,2015-08-10,581.0,591.8400268554688,580.8800048828125,584.6699829101562,640300.0,0.003384951034527184,-4.606187852203369,0.5272947304727579,60.48114111084307,64.49510573751141,-18.469300087813394,-25.159554856228624,-53.75686252021512,-87.99840876167252,33.85344546936615,12.800048828125,13.95922489789325,22.22099914550779,-9.267084383181214,53.70908267419679,6.476957381163288,37.96504090985229,-44.78260862014645,21.30682310782302,-31.412839685259357,15.744041764344528,8,-10.024993896484375,-26.214996337890625,-65.1875,-83.99000549316406,-40.010009765625,0,-0.0658175391297332,2.3764261222628535,579.0399780273438,1.6201912325389856,582.469970703125,-1.0817800895824303,592.4000244140625,-0.0658175391297332
6138,2015-08-11,566.989990234375,583.3800048828125,565.75,577.77001953125,760900.0,-0.02411361405443202,-1.6591239666378215,2.9373513612400006,54.7236107772944,62.77213090400612,-2.436074801473751,-9.752252672428085,-38.851934348041596,-73.44668378430396,33.981188488408506,17.6300048828125,14.172090676432163,7.006491088867165,-23.758780862374124,37.77176304010845,-8.376144886753423,22.389127064487752,-29.378346828602844,4.114099640755426,-46.76863853981804,15.382635975620635,8,3.985015869140625,-12.204986572265625,-52.68998718261719,-69.19499206542969,-16.02001953125,1,-0.06991307665246727,-4.606187852203369,581.0,2.3764261222628535,579.0399780273438,1.6201912325389856,582.469970703125,-0.06991307665246727
6139,2015-08-12,579.25,580.8800048828125,555.5,561.8499755859375,856000.0,0.021622973909216858,1.4569179955922409,-1.614098063639452,59.21074456916342,62.2516435400059,-10.645372871812128,-20.224086033805293,-49.89782373293178,-85.13369385098497,33.50275275135981,25.3800048828125,15.457978070452668,17.473001098632835,-13.398800061274756,48.344802258540426,2.03710051867904,32.90890167858663,-40.27198960882765,62.237989293248866,10.235136423639325,15.435900579953804,8,-3.285003662109375,-24.464996337890625,-64.94999694824219,-81.45500183105469,-28.8900146484375,2,-0.08291761639512296,-1.6591239666378215,566.989990234375,-4.606187852203369,581.0,2.3764261222628535,579.0399780273438,-0.08291761639512296
6140,2015-08-13,574.0999755859375,585.7899780273438,572.9000244140625,578.8900146484375,515700.0,-0.008890849225830832,-2.5855517826825127,-0.27528921503286774,64.23337844477587,62.49133763576443,-1.4110110627999575,-14.015039320808,-43.73999513218223,-79.26634644848212,33.07281521214671,12.88995361328125,14.567143098380711,11.194479370117165,-19.75015285580548,42.13911159603981,-4.277836742844215,26.666795483078545,-33.78292554907296,51.1831641179385,-4.313614797839037,15.47231611296135,8,1.865020751953125,-19.314971923828125,-59.79997253417969,-76.30497741699219,-44.719970703125,3,-0.07106773998958527,1.4569179955922409,579.25,-1.6591239666378215,566.989990234375,-4.606187852203369,581.0,-0.07106773998958527
6141,2015-08-14,576.2999877929688,579.3499755859375,568.9600219726562,572.9000244140625,491500.0,0.003832106428476756,1.1873727087576376,-0.7097986748216106,65.95404460228389,63.309394921694455,-0.06907009097346872,-15.072408484304447,-45.02770771920859,-80.65583048473559,32.4724671983928,10.38995361328125,14.683206238248431,12.178491210937523,-18.869624672391524,43.22660709426657,-3.3455667307270005,27.702549152602046,-34.67067890332589,57.237128292981964,-1.498914225804178,15.524057941664509,8,4.415008544921875,-18.759994506835938,-62.47998809814453,-78.50498962402344,-46.119995117187614,4,-0.07791074844692902,-2.5855517826825127,574.0999755859375,1.4569179955922409,579.25,-1.6591239666378215,566.989990234375,-0.07791074844692902
6142,2015-08-17,576.760009765625,578.5700073242188,571.5900268554688,574.72998046875,444700.0,0.0007982335283711617,1.4707788700442908,0.59707387128624,61.95062586300331,62.37796224971561,3.3487639365704354,-15.07761675276845,-45.22117987937736,-79.97906945194302,31.045169845431893,6.97998046875,15.951690575733096,11.859011840820358,-19.6563954528757,43.374419134516415,-3.8986918060277276,27.616715487668444,-33.844687200259386,70.18826407345986,12.007272639919663,15.75770364684805,8,-1.06500244140625,-8.620025634765625,-62.56250762939453,-78.96501159667969,-40.260009765625,0,-0.06122129995271797,1.1873727087576376,576.2999877929688,-2.5855517826825127,574.0999755859375,1.4569179955922409,579.25,-0.06122129995271797
6143,2015-08-18,569.6699829101562,579.97998046875,569.0999755859375,578.9500122070312,581200.0,-0.012292854454922897,-1.0882838767118472,-4.571377029464823,61.40124865508179,61.27144264739678,9.69114651972825,-7.616495879886088,-37.512407612094194,-71.69237143527693,29.476931403210017,10.8800048828125,16.987646737453474,4.285485839843773,-27.210035208054364,35.78100688774191,-11.462274684105296,20.03324636379284,-25.49436694258236,46.781093394536455,-11.424539063323522,15.747760523949047,8,4.910003662109375,-1.529998779296875,-52.15497589111328,-71.87498474121094,-47.66998291015625,1,-0.050344925195583645,1.4707788700442908,576.760009765625,1.1873727087576376,576.2999877929688,-2.5855517826825127,574.0999755859375,-0.050344925195583645
6144,2015-08-19,568.9099731445312,575.1199951171875,562.0,567.3200073242188,477200.0,-0.0013341228929466542,-1.1455463728191,-0.17133198284707057,60.633811912154805,60.842050134045856,7.564130760883359,-6.1992985283086455,-36.12972662451068,-69.82567995840282,27.645969932444746,13.1199951171875,18.525110583637684,2.9064788818359375,-28.341970344153196,34.15492810782507,-12.71774573115863,18.530703494830504,-23.49926964279325,29.045731511769613,-28.08127135965677,15.62422461299457,8,4.760040283203125,-0.769989013671875,-49.83997344970703,-70.68498229980469,-78.23995971679688,2,-0.031533991823427976,-1.0882838767118472,569.6699829101562,1.4707788700442908,576.760009765625,1.1873727087576376,576.2999877929688,-0.031533991823427976
6145,2015-08-20,546.6500244140625,567.8599853515625,546.010009765625,561.3300170898439,790400.0,-0.0391273659827609,-1.738088409072657,-9.232898272552855,47.03596707151972,59.51384144512447,27.053660415608192,16.10176187911088,-13.049014286260785,-46.66156130707407,25.587528362815128,22.89996337890625,15.909617007381257,-18.855471801757858,-51.03774951648904,13.326805912973327,-34.946610659123394,-2.764332944392322,59.27996826171875,1.884060054189635,-50.240973940555335,16.091138857365568,8,22.274993896484375,21.489959716796875,-24.045021057128906,-39.68502807617193,-92.67001342773438,3,0.006786720519177836,-1.1455463728191,568.9099731445312,-1.0882838767118472,569.6699829101562,1.4707788700442908,576.760009765625,0.006786720519177836
6146,2015-08-21,527.1799926757811,557.1900024414061,525.22998046875,537.75,1501700.0,-0.03561699600974266,-3.4174086900036538,0.720028106121399,40.12107301729465,57.25161165695243,42.905732278956066,36.27630941581231,7.394169471604073,-26.25887048156153,25.84929074291441,31.960021972656136,11.455953452826066,-37.592004394531386,-72.58996039563135,-2.5940483934314216,-55.09098239508137,-20.093026393981404,77.55160034179698,3.5616661315637193,-44.12730509417025,17.49897800054998,8,28.32998657226574,38.39999389648449,-4.539985656738168,-20.179992675781136,-75.35998535156233,4,0.004173170904807844,-1.738088409072657,546.6500244140625,-1.1455463728191,568.9099731445312,-1.0882838767118472,569.6699829101562,0.004173170904807844
6147,2015-08-24,504.5799865722656,526.0999755859375,480.5,498.0,1757000.0,-0.042869620276759335,-1.193361727363003,-0.6225148545724299,21.30189947794004,53.538088179246394,59.81584536865739,59.11518068407861,31.00879384194741,-2.6836927603172285,26.9710342723276,46.679992675781136,7.4377929546394626,-58.41950836181638,-101.37884843380152,-15.460168289831245,-79.89917839780901,-36.93983832582376,96.9715419433594,24.205861781235427,-20.504234049089106,21.479670035992594,8,28.56500244140625,38.635009765625,18.550010681152344,2.910003662109375,-39.439971923828125,0,0.050735278419230534,-3.4174086900036538,527.1799926757811,-1.738088409072657,546.6500244140625,-1.1455463728191,568.9099731445312,0.050735278419230534
6148,2015-08-25,499.0199890136719,528.3800048828125,496.5299987792969,520.9400024414061,1235200.0,-0.011019060816034654,-1.36803073086781,-3.331315829750508,13.276737230172174,48.434309586025144,61.15104725008405,63.73481369053434,37.3214708690266,3.8755098975632905,27.151424786846214,31.850006103515625,3.9275728103428946,-61.308004760742165,-112.82293973433991,-9.793069787144361,-87.06547224754104,-35.55053727394329,95.26844779101566,19.573018356991824,-19.740745896163034,25.757467486798898,8,34.125,44.19500732421875,32.57500457763672,16.93499755859375,-26.04998779296875,1,0.07510723380121198,-1.193361727363003,504.5799865722656,-3.4174086900036538,527.1799926757811,-1.738088409072657,546.6500244140625,0.07510723380121198
6149,2015-08-26,535.469970703125,535.8699951171875,506.25,513.219970703125,1064500.0,0.07304312951771252,1.570059207948058,-1.0150541227245884,34.70650433533646,45.15354579608743,19.934063109010026,27.862772541995014,1.9761964595302288,-31.384463662078872,27.617842165462886,36.850006103515625,0.5924972526242982,-24.318020629882767,-76.67299950897484,28.036958249209306,-50.49551006942875,1.8594688096632126,51.99115989328129,62.92351181368624,25.24662885840882,26.177489439546022,8,-5.22998046875,7.745025634765625,-3.8749771118164062,-19.514984130859375,-56.39996337890619,2,-0.02515541755859363,-1.36803073086781,499.0199890136719,-1.193361727363003,504.5799865722656,-3.4174086900036538,527.1799926757811,-0.02515541755859363
6150,2015-08-27,538.0,547.510009765625,526.6500244140625,540.0,759500.0,0.004724876156085411,1.4512293083168373,-0.0898876404494382,36.56718296387038,41.888338947374805,13.124964039832207,25.946322006105788,0.24424205586262815,-32.72036471294837,28.217983106960492,20.8599853515625,-1.2383435258836926,-21.332992553710938,-74.30676651928434,31.64078141186252,-47.81987953649764,5.153894429075763,43.04346276062188,74.97717847112084,37.8760787811745,26.486886982786718,8,-7.760009765625,5.214996337890625,-1.4900131225585938,-20.415008544921875,-64.8599853515625,3,-0.08797395273655317,1.570059207948058,535.469970703125,-1.36803073086781,499.0199890136719,-1.193361727363003,504.5799865722656,-0.08797395273655317
6151,2015-08-28,536.7000122070311,543.1199951171875,530.1599731445311,530.3900146484375,507800.0,-0.002416334187674507,-2.8286167632818806,-3.154998779296818,35.43722572319187,38.94240559850688,9.182616094714376,27.310803659103726,1.8575069122897503,-30.405946046464294,28.386599367272513,12.960021972656364,-5.047699185260967,-21.784982299804824,-75.6761691491464,32.10620454953681,-48.73057572447567,5.160611124866023,38.31084278795345,83.86808538544757,42.91974993189605,26.945593424670815,8,-6.460021972656136,6.514984130859489,6.682479858398551,-19.11502075195301,-76.88000488281233,4,-0.15412707162151862,1.4512293083168373,538.0,1.570059207948058,535.469970703125,-1.36803073086781,499.0199890136719,-0.15412707162151862
6152,2015-08-31,513.5,534.719970703125,511.8699951171875,526.260009765625,835300.0,-0.043227150511190526,-1.852677618946021,-2.022189334803631,33.41808015433419,35.83316465397936,25.105646896236976,49.8559613419535,25.29110099048694,-6.345650525116753,28.639845635988344,24.830017089843636,-10.033837990502434,-42.946493530273415,-100.4708757058745,14.577888645327675,-71.70868461807402,-14.184302442472813,55.84020369528548,33.28755897140579,-11.811130634339754,28.762191087800552,8,14.30999755859375,29.714996337890625,30.74249267578125,4.084991455078125,-27.739990234375,0,-0.12011683091680858,-2.8286167632818806,536.7000122070311,1.4512293083168373,538.0,1.570059207948058,535.469970703125,-0.12011683091680858
6153,2015-09-01,496.4200134277344,510.989990234375,494.2900085449219,499.2900085449219,899200.0,-0.03326190179603827,-3.6844236333441764,0.2249210752893906,25.06774179028659,31.881379084882898,34.31054527589754,63.53682571439242,42.46162822211022,11.402642347055462,27.327757799539672,19.209991455078125,-16.365576639048413,-55.80048065185542,-117.97861861864135,6.377657314930445,-86.88954963524839,-24.71141166846246,67.58977804583401,4.002263874401992,-37.320326731776575,31.089068983392938,9,27.759979248046875,46.79498291015625,47.032470703125,25.03497314453125,-5.21002197265625,1,-0.06301115574150884,-1.852677618946021,513.5,-2.8286167632818806,536.7000122070311,1.4512293083168373,538.0,-0.06301115574150884
6154,2015-09-02,518.780029296875,518.989990234375,493.75,503.7099914550781,748500.0,0.04504253507981426,2.258883908781953,-5.2508931989281615,34.911650212617474,30.53423276722709,4.572650614769941,37.290494436851304,20.44288531127097,-10.081844858822706,25.78381956003779,25.239990234375,-22.018569183529053,-29.759465026855423,-90.62506128574216,31.106131232031316,-60.192263156298736,0.6733331025878897,40.21917468827928,46.55882580006448,6.215703431481671,30.432798129443363,9,0.064971923828125,24.434967041015625,24.672454833984375,3.174957275390625,-14.860015869140625,2,-0.08830337616939532,-3.6844236333441764,496.4200134277344,-1.852677618946021,513.5,-2.8286167632818806,536.7000122070311,-0.08830337616939532
6155,2015-09-03,508.510009765625,523.6400146484375,506.8299865722656,523.4500122070311,608100.0,-0.0197964820372315,1.1945195874152899,-0.991371262517332,32.29010104489059,29.66412477029331,9.905195676793028,43.99095961188448,31.08565545450506,1.0433695255746898,24.26528599850916,16.810028076171875,-27.87914664213247,-36.33148651123042,-97.50342272095725,24.8404496984964,-66.91745461609378,-5.745518406367069,45.77924198042001,29.896721137180144,-7.966169403963292,30.5859681048634,9,5.4949951171875,34.704986572265625,34.942474365234375,17.904983520507812,18.320007324218864,3,-0.05789463702981035,2.258883908781953,518.780029296875,-3.6844236333441764,496.4200134277344,-1.852677618946021,513.5,-0.05789463702981035
6156,2015-09-04,499.989990234375,507.9700012207031,498.9800109863281,500.510009765625,806700.0,-0.016754870833667446,-6.0787937041932,0.03480719185217592,30.754577252516214,30.714422300801772,15.827097074857079,48.78640567094851,39.80167822621536,10.396563637641066,23.156477973545346,9.529998779296875,-34.37901919398769,-40.899006652831986,-102.97570601072641,21.17769270506244,-71.93735633177926,-9.860656973884772,49.87190640690733,15.230643633091596,-17.777299773836496,31.038349678947224,9,20.6400146484375,43.225006103515625,43.462493896484375,26.425003051757812,8.050018310546875,4,-0.05370102624124795,1.1945195874152899,508.510009765625,2.258883908781953,518.780029296875,-3.6844236333441764,496.4200134277344,-0.05370102624124795
6157,2015-09-08,542.760009765625,543.1900024414061,510.1300048828125,514.8800048828125,1242200.0,0.0855417515682686,1.3006269166404847,-53.61338028169014,44.277640964486544,34.158967160170036,-23.42044925007997,3.1670276402934405,-2.3161167211818565,-31.339481198313933,21.160134774476404,43.200012207031136,-36.82559795223881,3.7830123901367188,-55.37902583118421,62.945050611457646,-25.798006720523745,33.36403150079718,2.9401730771803614,99.13027375698303,65.06112700056664,29.581019110660456,9,-22.1300048828125,0.454986572265625,-0.96002197265625,-16.345016479492188,-33.480010986328125,1,-0.1528115575007477,-6.0787937041932,499.989990234375,1.1945195874152899,508.510009765625,2.258883908781953,518.780029296875,-0.1528115575007477
6158,2015-09-09,527.3499755859375,549.989990234375,520.2899780273439,549.280029296875,567700.0,-0.02839198522813402,1.5439009216710222,-0.7865871545975577,41.68068249488014,34.93387584456377,-3.9886448441674247,16.29027486324867,14.085369519323422,-14.81650864282301,20.153772096587364,29.700012207031136,-37.08335642492284,-9.645021057128929,-67.49708369532641,48.20704158106855,-38.571052376227726,19.28101026196981,-46.8499755859375,59.74392144435424,24.004996870988997,28.926031319098755,9,-5.47998046875,15.865020751953125,14.432510375976562,-0.9349822998046875,-8.0,2,-0.07886596709159222,1.3006269166404847,542.760009765625,-6.0787937041932,499.989990234375,1.1945195874152899,508.510009765625,-0.07886596709159222
6159,2015-09-10,531.219970703125,536.4299926757811,524.3599853515625,525.6599731445311,522500.0,0.007338570771502573,-1.95834486472737,-0.2535332394476008,46.66579268897437,36.05594359179755,-9.52673997117222,9.104275856408776,11.105889947144533,-17.618002199753846,19.80894622340447,12.070007324218636,-32.37367870524781,-3.3735244750976108,-57.721548987291726,50.974500037096504,-30.54753673119467,23.800487780999447,-49.33017089843747,63.20324021310264,22.22428246669039,27.17401225609706,9,-9.3499755859375,6.97503662109375,30.242523193359375,13.205032348632812,-16.629943847656136,3,-0.07531715947178996,1.5439009216710222,527.3499755859375,1.3006269166404847,542.760009765625,-6.0787937041932,499.989990234375,-0.07531715947178996
6160,2015-09-11,533.2999877929689,533.2999877929689,524.72998046875,528.4099731445311,518800.0,0.003915547615972903,2.505104970168884,0.8794994236786002,51.429904585563015,37.832907909838795,-13.79417020094661,4.01684884646113,10.07562000103053,-18.779019903850326,19.22228703770339,8.570007324218864,-25.76014385310441,0.7464920043946677,-50.32165878040621,51.814642789195545,-24.787583388005714,26.280567396795107,-50.04818417968761,67.28090721180762,20.677924145296572,25.53407539240043,9,-11.429992675781364,3.7799987792967613,28.16250610351551,11.125015258788949,-9.739990234375,4,-0.05509089637676878,-1.95834486472737,531.219970703125,1.5439009216710222,527.3499755859375,1.3006269166404847,542.760009765625,-0.05509089637676878
6161,2015-09-14,531.4000244140625,535.0399780273439,524.8599853515625,533.469970703125,345000.0,-0.003562654082872263,2.9078959700092453,-0.42330063156841685,56.93740994121145,40.446166775047374,-14.220510860373906,2.5091951849392444,12.877569743556478,-16.112026398235457,18.848422483447553,10.179992675781364,-24.57652979042473,1.0915267944335483,-45.64303319955559,47.826086788422685,-22.275753202560963,24.458806791428117,-46.813457068359355,53.361834791583085,3.7635971469828817,23.36727999699457,9,-9.530029296875,4.769989013671875,30.062469482421875,13.024978637695312,-16.730041503906364,0,-0.008599938114902561,2.505104970168884,533.2999877929689,-1.95834486472737,531.219970703125,1.5439009216710222,527.3499755859375,-0.008599938114902561
6162,2015-09-15,541.4500122070311,542.989990234375,527.010009765625,531.4000244140625,464500.0,0.01891228327294492,1.4341277699527242,-4.8551925458512155,60.726024639012735,44.408198202683614,-22.22616623643262,-10.879564651164742,3.827550948758585,-25.447711800034313,18.418813306382866,15.97998046875,-23.734407471885334,12.90701446533194,-28.840639197001565,54.65466812766539,-7.966812365834812,33.78084129649869,-55.55537640355453,71.24587704606357,17.112300418829328,20.873826831166728,9,-19.580017089843636,-5.279998779296761,21.429992675781364,2.974990844726676,-22.919982910156136,1,-0.06170468724513478,2.9078959700092453,531.4000244140625,2.505104970168884,533.2999877929689,-1.95834486472737,531.219970703125,-0.06170468724513478
6163,2015-09-16,540.989990234375,545.0,533.6199951171875,541.0,447600.0,-0.0008496111594512579,1.8414459447102929,-0.0009959977893707714,51.70581451888826,46.274216458935925,-16.515841233045876,-13.363496323823483,5.129696139720636,-24.26897052999948,18.181960710321654,11.3800048828125,-22.630171515635197,13.88099212646489,-23.67875087765924,51.44073513058902,-4.898879375597176,32.660863628526954,-53.813447342280426,80.57167190078246,26.41190240735274,18.779871502062054,9,-16.504989624023438,-7.845001220703125,21.8900146484375,3.4350128173828125,-15.8800048828125,2,-0.05861474708864811,1.4341277699527242,541.4500122070311,2.9078959700092453,531.4000244140625,2.505104970168884,533.2999877929689,-0.05861474708864811
6164,2015-09-17,550.969970703125,556.3099975585939,537.9500122070311,538.02001953125,818600.0,0.018447625000282075,-1.805199891824331,-1293.7317073170732,53.83160000764517,48.66771634368643,-23.970211526626713,-26.094275974361153,-3.606933063611791,-33.359359402389714,18.623792150759098,18.359985351562727,-18.85084782355159,24.757972717285156,-9.29128019620623,58.80722563077654,7.73334626053952,41.78259917403085,-62.53715886418479,83.09048775915255,30.2601050206301,17.02462645674569,9,-23.324966430664062,-17.824981689453125,11.9100341796875,-6.5449676513671875,-14.269958496093864,3,-0.05738968872810868,1.8414459447102929,540.989990234375,1.4341277699527242,541.4500122070311,2.9078959700092453,531.4000244140625,-0.05738968872810868
6165,2015-09-18,550.3599853515625,554.0,542.989990234375,547.989990234375,1191600.0,-0.0011071117919259077,1.2818615359315901,0.18301189600889844,54.05196025039762,51.256314454562144,-18.773776754290225,-26.553511074201197,-1.7263454355322665,-31.740292504171066,19.679833194083766,11.010009765625,-11.57928049778252,23.9624893188477,-10.592255630273144,58.51723426796855,6.685116844287222,41.239861793408124,-59.21208608383614,81.08104961020936,30.847540092872606,17.277372474560423,9,-17.139984130859375,-17.214996337890625,15.0150146484375,-5.9349822998046875,-4.489990234375,4,-0.06499374854304552,-1.805199891824331,550.969970703125,1.8414459447102929,540.989990234375,1.4341277699527242,541.4500122070311,-0.06499374854304552
6166,2015-09-21,529.3800048828125,557.8699951171875,522.1199951171875,551.5499877929689,888600.0,-0.03812046847001105,1.0540076131763005,-9.354442441411328,54.773356474389196,52.42250506677355,7.614328398200428,-5.69209718682032,19.759244915720956,-9.916633529630644,19.56332708216168,35.75,-7.806054377194755,2.8725082397461392,-31.706723276563935,37.45173975605621,-14.417107518408898,20.162123997901176,-35.62562168345141,20.307719624125873,-30.74458736876924,17.28961575815503,9,9.699981689453125,0.8599853515625,35.9949951171875,15.044998168945312,38.40997314453125,0,-0.010994006706972259,1.2818615359315901,550.3599853515625,-1.805199891824331,550.969970703125,1.8414459447102929,540.989990234375,-0.010994006706972259
6167,2015-09-22,530.1799926757811,531.4400024414061,519.5700073242189,521.2999877929689,924700.0,0.0015111787101700358,1.0824508239728463,-0.4005418009927389,61.248824780610434,54.59674309852136,5.411255091724229,-4.717741687404555,19.155760325054075,-9.664287504285198,17.86136829118589,11.869995117187273,-2.1740991952279956,2.3924957275389716,-30.62931193699319,35.41430339207113,-14.11840810472711,18.903399559805052,-32.57867276135045,27.70232045220162,-28.091085801614128,16.51090383226609,9,8.540008544921989,0.05999755859386369,38.94750213623058,14.245010375976676,40.960021972656364,1,-0.029254234373023102,1.0540076131763005,529.3800048828125,1.2818615359315901,550.3599853515625,-1.805199891824331,550.969970703125,-0.029254234373023102
6168,2015-09-23,536.5,541.2999877929689,522.5800170898439,531.489990234375,990000.0,0.011920493816302224,1.5626268956009126,0.5641899786927081,56.61094169554018,55.701759654806445,0.5874501247342323,-8.522840852622835,12.894074939912116,-15.103277107557687,16.08427351223045,18.719970703125,5.263479878563885,6.838502502441429,-23.450246832455377,37.12725183733818,-8.305872165006917,21.982877169889775,-35.28255957340389,44.2036503178449,-12.230853879435351,15.144374667448385,9,2.220001220703125,-6.260009765625,35.41749572753906,7.9250030517578125,23.52001953125,2,-0.033494819577120194,1.0824508239728463,530.1799926757811,1.0540076131763005,529.3800048828125,1.2818615359315901,550.3599853515625,-0.033494819577120194
6169,2015-09-24,522.0,534.9199829101561,515.6599731445311,532.010009765625,1050400.0,-0.027027027027026973,1.4333623794138182,-1.9980020466838848,54.87883914443942,56.08497460579271,15.245261208906527,5.181963097339008,27.269634511698314,0.15430681308498606,14.725968787200433,20.840026855468864,6.3141474387848575,-6.987998962402344,-37.331914591772716,23.355916666968085,-22.159956777087586,8.183958852282899,-17.383406291968413,15.020193212824978,-42.92171154188526,15.171957814685202,9,14.764984130859375,5.80999755859375,49.3599853515625,22.425003051757812,35.3900146484375,3,0.0059578263439894474,1.5626268956009126,536.5,1.0824508239728463,530.1799926757811,1.0540076131763005,529.3800048828125,0.0059578263439894474
6170,2015-09-25,490.6700134277344,529.5,480.0799865722656,529.239990234375,1522800.0,-0.06001913136449355,1.52852484305969,3.853140777054218,47.106674930503615,54.99267071571407,44.58035764274689,34.55600358158881,57.84581793843245,32.20582149789777,14.457000886444158,49.420013427734375,8.673505340188171,-35.95148620605471,-70.43603116834788,-1.4669412437615392,-53.19375868720124,-18.709213724908125,67.19998168945312,13.613608037275457,-47.6766483485791,17.242272481146582,9,28.304977416992188,33.29997253417969,80.2349853515625,53.75498962402344,88.32998657226562,4,0.09381049894966953,1.4333623794138182,522.0,1.5626268956009126,536.5,1.0824508239728463,530.1799926757811,0.09381049894966953
6171,2015-09-28,453.9800109863281,492.4200134277344,435.5199890136719,491.010009765625,3128600.0,-0.07477531016231531,1.8557096963175972,0.9600731409545828,21.357585672447314,50.61839971942902,77.25792015296929,68.22923064412112,93.32562892206715,69.33931457678239,14.61278021375858,56.9000244140625,8.166365137739945,-68.50548858642583,-115.48074024111281,-21.530236931738898,-91.99311441376926,-45.017862759082334,102.33418395996091,17.45133502144566,-37.439198731478086,23.48762582734347,9,42.71498107910156,42.71498107910156,114.552490234375,90.44499206542969,124.01998901367188,0,0.2024097579345332,1.52852484305969,490.6700134277344,1.4333623794138182,522.0,1.5626268956009126,536.5,0.2024097579345332
6172,2015-09-29,451.8200073242188,477.3699951171875,441.3800048828125,444.5899963378906,1621200.0,-0.004757926802584245,-4.273261000306293,-0.1952474000720306,23.354261202022485,47.46822712866616,73.04871182825747,69.07279350939797,93.92912359526957,71.95694553561083,14.126934473233154,35.989990234375,5.868780749272901,-67.58149261474608,-124.15813702498446,-11.004848204507653,-95.86981481986533,-39.293170409626896,99.66241938476554,15.409357627764628,-37.26168900230417,28.288322205119208,9,44.87498474121088,44.87498474121088,108.72497558593744,92.604995727539,112.1799926757812,1,0.256672942373503,1.8557096963175972,453.9800109863281,1.52852484305969,490.6700134277344,1.4333623794138182,522.0,0.256672942373503
6173,2015-09-30,465.1400146484375,474.8399963378906,454.9700012207031,460.5799865722656,1452200.0,0.029480782409576856,-1.5183772692373894,0.6307083190875926,28.145261961168075,44.61418956794648,53.45976510819423,56.16902799903335,79.21301290422161,58.974362634881686,13.074930180517025,23.019989013671818,2.4406582955557496,-52.69748535156248,-113.51921352915724,8.12424282603223,-83.1083494403598,-22.286621262765152,81.70391455273432,29.798820375796094,-20.650180467484805,30.410864088797354,9,31.554977416992188,31.554977416992188,73.03997802734375,78.07498168945312,99.01995849609375,2,0.22788837051595534,-4.273261000306293,451.8200073242188,1.8557096963175972,453.9800109863281,1.52852484305969,490.6700134277344,0.22788837051595534
6174,2015-10-01,472.9700012207031,473.510009765625,456.3200073242188,464.010009765625,877100.0,0.016833612085994654,2.424300360800132,1.9648983088279581,30.77804607645747,42.02819910417536,37.32728781486867,47.14842537615891,70.16098810785195,51.590314715589784,12.42720668376741,17.190002441406193,-2.9147816063205028,-42.576997375488304,-106.6145991411887,21.460604390212097,-74.5957982583385,-10.558196492638103,69.42097037296867,39.84891235273354,-8.121038687912993,32.01880088285019,10,23.724990844726562,23.724990844726562,65.20999145507812,70.2449951171875,89.02999877929688,3,0.18404976655152927,-1.5183772692373894,465.1400146484375,-4.273261000306293,451.8200073242188,1.8557096963175972,453.9800109863281,0.18404976655152927
6175,2015-10-02,479.0700073242188,479.2900085449219,452.1499938964844,458.0499877929688,1159600.0,0.012897236796777678,1.5293557185559903,2.345986559991281,33.76154802755957,39.693553721194284,22.40775026279755,40.82276606011936,62.88205298620875,45.94686626506149,11.892523098322133,27.1400146484375,-6.239668318466215,-35.00499114990231,-101.0457833011065,31.035801001301877,-68.0253872255044,-1.9845950743002163,59.04612496625299,76.53778492893547,28.041588924361896,33.02039607560209,10,9.339981079101562,17.62498474121088,57.657485961914006,64.14498901367182,79.4500122070312,4,0.16348342857375808,2.424300360800132,472.9700012207031,-1.5183772692373894,465.1400146484375,-4.273261000306293,451.8200073242188,0.16348342857375808
6176,2015-10-05,473.1400146484375,489.0,464.0,484.1000061035156,915000.0,-0.012378133853343187,1.4084802495505415,-0.5214072916908639,28.24660217045924,36.02664009784415,21.815251657024646,47.050386107018994,68.01573467864182,52.33454534667999,10.880489967180305,25.0,-11.40569608861199,-39.59248504638674,-107.89186312331185,28.706893030538424,-73.74217408484935,-5.442796007924187,60.872271910962354,66.69469345275478,20.205543881165354,34.149689038462576,10,15.26997375488287,23.554977416992188,63.58747863769531,70.07498168945312,91.719970703125,0,0.22373923590085876,1.5293557185559903,479.0700073242188,2.424300360800132,472.9700012207031,-1.5183772692373894,465.1400146484375,0.22373923590085876
6177,2015-10-06,459.8200073242188,476.8900146484375,448.1000061035156,468.0,1114300.0,-0.02815235852354614,1.218026515944128,0.7463502785844904,26.108196147601163,32.63744614807315,26.93791533727756,56.74762304014081,80.42690444806675,65.8163693195956,11.753406422195166,28.790008544921875,-17.523079002262932,-48.76549224853511,-119.41950804622871,21.888523549158492,-84.09250014738194,-13.438484349688338,70.25258733335198,28.655263984551826,-12.964067945473818,35.327007898846794,10,25.3999786376952,36.87498474121088,76.907485961914,83.39498901367182,106.58996582031244,1,0.2570135940006033,1.4084802495505415,473.1400146484375,1.5293557185559903,479.0700073242188,2.424300360800132,472.9700012207031,0.2570135940006033
6178,2015-10-07,485.760009765625,486.0799865722656,456.8800048828125,463.3900146484375,1271000.0,0.05641338355926706,1.5380310083688113,-2.7347206781027045,32.45440016185832,30.145841816675247,-7.773981568357385,29.019913106112426,53.460356855890154,40.229306397231994,12.790432800911782,29.199981689453125,-22.148139941317766,-20.745991516113293,-91.52268023962449,50.03069720739791,-56.13433587786892,14.642352845642279,40.530480666189874,92.07826230347311,53.40364680333094,35.38834436175559,10,-3.2500152587890625,10.934982299804688,49.75248718261719,57.454986572265625,66.77001953125,2,0.16106717033401963,1.218026515944128,459.8200073242188,1.4084802495505415,473.1400146484375,1.5293557185559903,479.0700073242188,0.16106717033401963
6179,2015-10-08,491.2099914550781,496.67999267578125,468.5400085449219,482.7799987792969,840200.0,0.011219494359123283,1.9055231000951607,0.37684374232626666,34.48890526423952,28.743867409312568,-20.172150523775827,21.522252738438738,47.225224258098024,35.04411296841249,13.693259552205136,28.139984130859375,-28.29757866398802,-13.295510864257835,-83.38944952666236,56.79842779814669,-48.3424801954601,21.751458466944428,31.449678920011024,88.74021668868481,53.139984937884016,35.04696933120225,10,-25.110000610351562,5.4850006103515625,42.48750305175781,52.0050048828125,57.690032958984375,3,0.148510785526488,1.5380310083688113,485.760009765625,1.218026515944128,459.8200073242188,1.4084802495505415,473.1400146484375,0.148510785526488
6180,2015-10-09,503.9200134277344,504.9800109863281,487.239990234375,494.0199890136719,899300.0,0.025874925579193242,1.951745744810497,1.1743811406271494,43.0208354421527,31.150895161502056,-34.425179617068636,6.849477098615864,33.83479877420109,22.55715896632637,14.502473493861883,17.740020751953125,-34.166616150121286,0.8835098266601449,-67.88853526757737,69.65555492089766,-33.50251272045864,35.26953237377893,15.254069692898042,98.13643201898871,58.098402472747736,34.38602254711877,10,-30.740005493164062,-7.2250213623046875,27.1099853515625,39.29498291015625,54.459991455078125,4,0.11525636018541396,1.9055231000951607,491.2099914550781,1.5380310083688113,485.760009765625,1.218026515944128,459.8200073242188,0.11525636018541396
6181,2015-10-12,526.8300170898439,531.8699951171875,514.27001953125,521.2100219726561,1306600.0,0.04546357170113646,1.2420420794003764,0.5676748745391779,49.180975153789184,34.020530045031684,-51.31052588803914,-17.307836377485728,10.285098714864148,-0.13192877276935633,15.062135139866708,27.949981689453125,-38.60110382669325,24.02201385498057,-44.382618349652034,92.42664605961318,-10.180302247335703,58.224329957296845,-91.31002807617199,93.98355176276665,50.22116196519951,34.202316102316296,10,-36.8450164794923,-30.135025024414176,1.7799835205076988,16.38497924804676,44.079956054687386,0,0.06015223395291436,1.951745744810497,503.9200134277344,1.9055231000951607,491.2099914550781,1.5380310083688113,485.760009765625,0.06015223395291436
6182,2015-10-13,508.0400085449219,525.9099731445311,506.9599914550781,518.010009765625,984500.0,-0.035666169229908506,-2.124472610993825,-1.7740231108407372,43.44179417133697,35.72014473505046,-26.493083701216847,-1.211259718993972,28.18421354036218,18.72040191570011,15.822169204730862,19.87002563476574,-39.95735209457939,6.902505493164085,-59.11906628202689,72.92407726835506,-26.108280394431404,39.913291380759574,-70.5930194091797,68.22244342506649,23.503144809828157,33.0107858875955,10,-18.055007934570312,-11.345016479492188,23.882492065429688,35.17498779296875,79.05001831054688,1,0.1118415397428616,1.2420420794003764,526.8300170898439,1.951745744810497,503.9200134277344,1.9055231000951607,491.2099914550781,0.1118415397428616
6183,2015-10-14,509.2799987792969,523.0,502.510009765625,509.9100036621094,774700.0,0.0024407334334286546,-1.8920275153880282,0.06319005071978011,46.87806765548693,37.50903602160928,-23.259329588899448,-5.216122403583427,25.18958527807513,17.584427291630732,16.58872527899227,20.489990234375,-33.41162361331601,9.727995300292946,-53.73742178491159,73.19341238549748,-22.00471324230932,41.460703842895214,-69.94454952392579,64.32969978271942,15.198765563001771,31.732708542602253,10,-19.294998168945312,-12.585006713867188,22.642501831054688,33.93499755859375,72.06997680664062,2,0.11217792668506577,-2.124472610993825,508.0400085449219,1.2420420794003764,526.8300170898439,1.951745744810497,503.9200134277344,0.11217792668506577
6184,2015-10-15,519.3499755859375,520.0,505.0199890136719,509.6600036621094,735300.0,0.019772967386854967,1.7261115014120254,-15.380788606859136,57.85924682158723,40.18655810983458,-29.120800890294333,-18.737111819843335,13.076360334557194,7.793840334428069,16.876511582259386,14.980010986328125,-26.748222991845182,21.37897186279298,-38.14632957603476,80.90427330162072,-8.383678856620918,51.14162258220682,-78.1638354133301,71.94708007735039,17.566520435970553,29.762650719413855,10,-29.364974975585938,-22.654983520507812,13.192520141601562,23.865020751953125,60.22003173828125,3,0.06388765817020281,-1.8920275153880282,509.2799987792969,-2.124472610993825,508.0400085449219,1.2420420794003764,526.8300170898439,0.06388765817020281
6185,2015-10-16,514.5900268554689,522.0,509.05999755859375,521.7899780273439,754600.0,-0.009165204494519186,2.3963282764366713,-0.7430311695919325,70.13221315887377,44.84051488632509,-21.000944038060197,-17.701948232608856,16.015746845715398,12.668783741705397,17.147654569498627,12.94000244140625,-21.279500555867116,18.40752105712903,-36.45710510071535,73.27214721497342,-9.024792021793132,45.83983413605125,-71.59020958396985,41.14449290486782,-17.167630498945023,27.432313078922206,10,-24.6050262451173,-17.895034790039176,15.442474365234261,28.62496948242176,56.259948730468636,4,0.06667443162133058,1.7261115014120254,519.3499755859375,-1.8920275153880282,509.2799987792969,-2.124472610993825,508.0400085449219,0.06667443162133058
6186,2015-10-19,523.5599975585939,530.6599731445311,513.0,515.8499755859375,871000.0,0.01743129527390619,-1.6338566012316122,-1.0708436472144203,72.797773499461,50.0282457031984,-24.659962740830167,-28.596450286427398,5.4024855506683025,3.9190283394542575,17.799147786875547,17.659973144531136,-16.111490000163315,27.66849212646497,-26.512226334891466,81.84921058782135,0.57813289578678,54.75885135714316,-78.78277673018107,74.77802904973737,10.58298484538443,27.0903592306782,10,-29.184997558593864,-26.865005493164176,5.914993286132699,19.65499877929676,43.909973144531136,0,0.06650624090187818,2.3963282764366713,514.5900268554689,1.7261115014120254,519.3499755859375,-1.8920275153880282,509.2799987792969,0.06650624090187818
6187,2015-10-20,514.6699829101561,526.5,510.75,522.1500244140625,707800.0,-0.016979934849668865,-1.0561347872336186,-0.9701712304367449,66.19580038287191,53.777290172199905,-8.01401873520257,-22.058958837500597,12.448838734355036,12.972773372085271,18.351674057581352,15.75,-11.736194250039603,19.55397796630848,-32.97925270069504,72.087208633312,-6.712637367193224,45.82059329981024,-68.15090659596785,43.19711887669125,-24.301682859541145,26.26661533350175,10,-14.464981079101449,-17.97499084472645,14.350021362304801,28.54501342773449,47.02001953125,1,0.10927388832037765,-1.6338566012316122,523.5599975585939,2.3963282764366713,514.5900268554689,1.7261115014120254,519.3499755859375,0.10927388832037765
6188,2015-10-21,518.530029296875,524.52001953125,500.6600036621094,521.25,868100.0,0.007500041803278679,4.153345724907063,0.36363042928365136,65.29476187207567,57.200163128626144,-7.5284955076359665,-28.811476977006123,7.203626243034478,9.280606638284553,19.438856960818267,23.860015869140625,-5.428193467226379,24.312522888183594,-25.799356232393507,74.42440200876064,-0.7434166721048996,49.368462448472144,-70.30393460662674,59.56681271038099,-10.957372639593842,25.05593956028853,10,-8.97503662109375,-21.835037231445312,10.489974975585938,24.684967041015625,44.5699462890625,2,0.132219917237119,-1.0561347872336186,514.6699829101561,-1.6338566012316122,523.5599975585939,2.3963282764366713,514.5900268554689,0.132219917237119
6189,2015-10-22,525.1099853515625,528.8800048828125,511.25,518.1199951171875,972700.0,0.012689633546604684,1.4266991514744183,-2.5698770307871825,65.40623815405927,59.68743009661576,-9.8275040986274,-37.04585472216672,-1.1088326039448475,2.986895466069882,20.322206276838717,17.6300048828125,3.4297824372259242,30.736979675292957,-19.75574359902089,81.22970294960686,5.490618038136063,55.98334131244991,-75.21101265277548,81.50002187095355,11.251693036853098,25.24636163715694,10,-8.844985961914062,-28.414993286132812,3.7050094604492188,18.105010986328125,19.3900146484375,3,0.10710135362732087,4.153345724907063,518.530029296875,-1.0561347872336186,514.6699829101561,-1.6338566012316122,523.5599975585939,0.10710135362732087
6190,2015-10-23,536.7000122070311,539.1099853515625,525.3099975585939,530.1900024414061,804500.0,0.022071617715875513,1.4360178850400647,0.9313331703398414,70.49265397527573,62.055394410114275,-18.19175228673612,-47.44304627722909,-14.166379500823496,-8.331529912460041,19.79912195632692,14.0,10.24798953048304,40.025506591796784,-13.840061031880282,93.8910742154738,13.092722779958308,66.95829040363532,-85.1616190598761,93.73218649622291,22.082821584825012,26.932783811838515,10,-16.8150177001952,-40.00502014160145,-6.30501556396473,6.514984130859489,9.039978027343864,4,0.07987701535704561,1.4266991514744183,525.1099853515625,4.153345724907063,518.530029296875,-1.0561347872336186,514.6699829101561,0.07987701535704561
6191,2015-10-26,545.8699951171875,550.8900146484375,534.8599853515625,537.7000122070311,709600.0,0.017085863054944417,-1.3147995540258859,1.2549878117382511,78.50660132738271,65.95148409411937,-27.24163606507898,-52.04422373963132,-24.798507353956552,-17.244086834769405,18.172202507075763,16.030029296875,17.013685049758237,44.600990295410156,-9.60584533838653,98.8078259292069,17.497572478511756,71.7044081123085,-90.82873828185615,90.00593582864957,12.384472656479062,27.103417816898368,10,-20.094985961914062,-49.17500305175781,-12.6875,-2.654998779296875,1.010009765625,0,0.045761776049601854,1.4360178850400647,536.7000122070311,1.4266991514744183,525.1099853515625,4.153345724907063,518.530029296875,0.045761776049601854
6192,2015-10-27,567.7899780273438,568.3800048828125,545.1599731445311,545.1599731445311,898400.0,0.040156050169877,-1.0521455349677593,2.7698962325466483,77.91845937551405,69.4004165074557,-44.47141491699642,-68.33408113026286,-47.970899503925125,-39.10836450457066,16.700253581183766,23.220031738281364,21.73334762844405,60.72247467041018,4.033675614794674,117.41127372602568,32.37807514260248,89.06687419821793,-106.99779572322603,99.12872586409763,22.371966508415127,28.34439952780775,10,-33.26997375488281,-65.83998107910156,-33.12998962402344,-24.574981689453125,-32.05999755859375,1,-0.000563601572064587,-1.3147995540258859,545.8699951171875,1.4360178850400647,536.7000122070311,1.4266991514744183,525.1099853515625,-0.000563601572064587
6193,2015-10-28,571.1400146484375,571.1599731445312,553.6199951171875,561.6500244140625,890200.0,0.005900133413295983,2.681038568445862,0.4193543166922869,77.59824645589484,71.59363868904543,-42.60409200285528,-66.75843017169848,-52.33167188571565,-42.1701273446713,15.185095299576728,17.53997802734375,23.739732399230434,58.77251129150386,-1.1401744771194444,118.68519706012717,28.816168407192208,88.72885417581551,-101.74080653802417,99.9666858537132,23.70435789520404,29.95634288431164,10,-35.23002624511719,-67.80003356933594,-36.66001892089844,-27.925018310546875,-12.480041503906364,2,-0.01654587660584117,-1.0521455349677593,567.7899780273438,-1.3147995540258859,545.8699951171875,1.4360178850400647,536.7000122070311,-0.01654587660584117
6194,2015-10-29,560.02001953125,578.0,559.0,568.5599975585938,693300.0,-0.019469823216698212,-2.5916766180347635,-0.8998932366031231,69.58526376663605,71.53286653435237,-28.059070092471302,-51.41875092594216,-42.347965891031436,-30.823594063257133,13.67723416888354,19.0,28.72592243504164,43.30001525878902,-17.20658453751389,103.80661505509198,13.046715360637563,73.55331515694047,-80.44473491742485,65.8759164250474,-7.3047314376249375,30.25329989815148,10,-20.690017700195312,-53.26002502441406,-25.540023803710938,-16.805023193359375,-13.4100341796875,3,0.005499724915665416,2.681038568445862,571.1400146484375,-1.0521455349677593,567.7899780273438,-1.3147995540258859,545.8699951171875,0.005499724915665416
6195,2015-10-30,557.3900146484375,565.6599731445312,552.5,562.3300170898439,731900.0,-0.004696269403036468,1.2689776009849885,0.5784561067474886,62.428832000826034,70.38076192339291,-20.919310637172316,-44.92361777266649,-40.190624366596694,-27.760176556357237,12.291054519269712,13.15997314453125,32.974327598137734,36.75401000976558,-23.630385388624745,97.1384054081559,6.561812310570417,66.94620770896074,-66.00376418827136,52.22536311236746,-17.56691767057066,30.192197699195155,10,-18.060012817382812,-50.63002014160156,-25.102523803710938,-14.175018310546875,-1.0599975585936363,4,-0.023125664812218782,-2.5916766180347635,560.02001953125,2.681038568445862,571.1400146484375,-1.0521455349677593,567.7899780273438,-0.023125664812218782
6196,2015-11-02,579.0,580.97998046875,560.2000122070311,568.2899780273438,993800.0,0.038769954221717695,1.8329914750388125,-2.168019570777221,78.2124831438561,71.71594889683561,-37.81473313013407,-61.341198645387976,-61.40423510626488,-48.6275367545195,11.569804835198791,23.5899658203125,34.75753442767336,53.070996093749955,-8.333576512756053,114.4755687002559,22.36870979049695,83.77328239700296,-77.2200995950538,94.47241746538873,23.47025470785499,30.70228630325298,11,-38.18000793457031,-70.75001525878906,-57.52751159667969,-35.99501037597656,-31.6099853515625,0,-0.0574438856055699,1.2689776009849885,557.3900146484375,-2.5916766180347635,560.02001953125,2.681038568445862,571.1400146484375,-0.0574438856055699
6197,2015-11-03,578.0,581.0,564.5,581.0,944500.0,-0.0017271157167529916,10.0,-0.2801114701407054,77.37413983876144,73.05810200424514,-30.046343932972604,-53.79140394694355,-59.28273098229374,-46.74251673384242,10.320904025651366,16.5,35.177296280222095,46.16199645996096,-11.058980503977978,103.3829734238999,17.55150797799149,74.77248494193043,-65.13208838612127,89.47368421052632,16.8993259296506,28.61048848196948,11,-31.875,-66.80999755859375,-81.30500793457031,-57.27500915527344,-29.830017089843864,1,-0.053840822002054534,1.8329914750388125,579.0,1.2689776009849885,557.3900146484375,-2.5916766180347635,560.02001953125,-0.053840822002054534
6198,2015-11-04,564.0,588.0499877929688,549.5,578.010009765625,1526500.0,-0.02422145328719727,1.2616618623887705,4.670003255208333,67.246056877526,73.26252630685254,-9.966184842317944,-35.446690745557476,-44.121542333330126,-32.03801855357062,9.204241898584767,38.54998779296875,34.109892526778935,28.249996948242142,-26.34473708504038,82.8447309815246,0.9526299316008817,55.5473639648834,-40.23095424434189,37.61350088584127,-33.592729191972545,27.297367016641235,11,-7.32000732421875,-45.92500305175781,-67.30500793457031,-43.27500915527344,-29.489990234375,2,-0.05012414810505317,10.0,578.0,1.8329914750388125,579.0,1.2689776009849885,557.3900146484375,-0.05012414810505317
6199,2015-11-05,564.1599731445312,574.25,561.0,564.9400024414062,1035500.0,0.00028364032718308785,-2.732407200453897,0.05567657053236909,69.85180455840056,73.19132081608863,-4.4749846790665515,-31.474952014656537,-44.26959836625474,-31.52852257359166,8.572311244780918,13.25,35.31701234935326,24.762471008300736,-26.975751553886198,76.50069357048767,-1.1066402727926743,50.631582289394146,-28.820357822157234,38.028476748843815,-35.452740341223944,25.869111281093467,11,-2.704986572265625,-46.08497619628906,-67.46498107910156,-43.43498229980469,-24.219970703125114,3,-0.009749007837872692,1.2616618623887705,564.0,10.0,578.0,1.8329914750388125,579.0,-0.009749007837872692
6200,2015-11-06,562.0,566.0800170898438,552.8900146484375,561.030029296875,666200.0,-0.00382865365738716,1.8893746741005175,-1.2435054773082943,66.28262012743744,71.83310068276138,1.8452499713665702,-26.07768865463163,-42.204124366596375,-28.88255830348146,8.158810380013895,13.19000244140625,36.746460959069964,19.698498535156205,-30.140323605202184,69.5373206755146,-5.22091253502299,44.6179096053354,-17.172517632918925,32.42543179813902,-39.20255140033478,24.9194110701792,11,4.60498046875,-43.92500305175781,-65.30500793457031,-41.27500915527344,-5.549987792968864,4,-0.027384367701846046,-2.732407200453897,564.1599731445312,1.2616618623887705,564.0,10.0,578.0,-0.027384367701846046
6201,2015-11-09,558.52001953125,564.5599975585938,555.8200073242189,560.8300170898439,658100.0,-0.006192136065391485,-1.2671764789702797,-2.381512710798003,69.46642035105938,70.89398523559976,8.167211661450551,-21.188171946429065,-38.81912018356627,-25.17267264896941,8.801054588701742,8.739990234374886,37.86590097960709,14.634017944335938,-35.148719711400645,64.41675560007246,-10.257350883532354,39.52538677220423,-5.912486187509103,23.3982422502743,-49.68517324177582,24.891368827868266,11,10.254974365234375,-40.44502258300781,-65.967529296875,-37.79502868652344,1.1499633789061363,0,-0.003921081366508816,1.8893746741005175,562.0,-2.732407200453897,564.1599731445312,1.2616618623887705,564.0,-0.003921081366508816
6202,2015-11-10,564.8599853515625,565.5,551.010009765625,559.0,570200.0,0.01135136718220675,3.0588124668752457,-2.536792876581903,70.12423381195784,70.06353938627343,1.5286749579452135,-24.29888410533465,-44.434429375089394,-31.152680508055823,9.18791287315535,14.489990234375,37.405211157717304,18.13298492431636,-29.47411735421315,65.74008720284593,-5.670566214948394,41.936536063581116,23.19000244140625,39.844332595000346,-33.505141621734616,23.803551139264773,11,3.915008544921875,-46.78498840332031,-72.3074951171875,-44.13499450683594,-13.3699951171875,1,-0.030927966498196735,-1.2671764789702797,558.52001953125,1.8893746741005175,562.0,-2.732407200453897,564.1599731445312,-0.030927966498196735
6203,2015-11-11,566.4099731445312,571.75,560.1500244140625,567.5,597400.0,0.002744021232100602,1.419174786632129,-0.18601187376314968,68.75909664777613,69.97174303973344,-0.8524762084556414,-22.503134185992735,-44.67618543632011,-32.30497433163964,9.530837238261674,11.5999755859375,35.00621869450947,16.826473999023392,-28.100417898513342,61.75336589656007,-5.636971949744975,39.28991994779176,20.89921508789064,66.26493050813627,-5.803488164500706,22.46344594876835,11,2.365020751953125,-43.944976806640625,-75.45248413085938,-45.68498229980469,-22.17999267578125,2,-0.032202805563455006,3.0588124668752457,564.8599853515625,-1.2671764789702797,558.52001953125,1.8893746741005175,562.0,-0.032202805563455006
6204,2015-11-12,552.530029296875,566.3699951171875,551.510009765625,566.02001953125,579400.0,-0.024505119093505945,1.094439282887719,12.375832913377009,57.043714324356515,69.37339663123682,13.246267779714458,-6.334757234569452,-30.343163540152204,-18.109438528040528,9.720848464153487,14.89996337890625,30.793468301952544,1.2875274658202898,-41.32972125089009,43.90477618253067,-20.021096892534842,22.596151824175422,34.05317536621101,7.3289307953997005,-59.438045312026816,21.30862435835519,11,16.244964599609375,-24.235031127929688,-62.92753601074219,-31.805038452148438,-19.980041503906136,3,-0.03261364735991179,1.419174786632129,566.4099731445312,3.0588124668752457,564.8599853515625,-1.2671764789702797,558.52001953125,-0.03261364735991179
6205,2015-11-13,548.9000244140625,557.25,545.1199951171875,551.1900024414061,548700.0,-0.006569787505363078,-1.4629359969761375,0.16975386842818813,51.41815688739072,66.39624926940733,17.372190206331993,-0.002677255099570175,-25.961836015511608,-14.110533179138883,9.956641676141043,12.1300048828125,26.13242048501229,-4.057977294921898,-43.07299856097143,34.95704397112763,-23.565487927946606,15.44953333810281,36.97171635107429,14.194624873368692,-47.58250021242539,19.507510633024737,11,17.684967041015625,-11.255035400390625,-67.50253295898438,-28.175033569335938,-20.559997558593636,4,-0.016323595507617195,1.094439282887719,552.530029296875,1.419174786632129,566.4099731445312,3.0588124668752457,564.8599853515625,-0.016323595507617195
6206,2015-11-16,558.3800048828125,559.1799926757811,545.2000122070311,550.260009765625,574000.0,0.017270869096553065,1.8765478612514173,-3.5458834190678483,45.01536712657042,62.80083007916389,5.207265996430351,-7.104530612408098,-34.29017727841142,-23.205054766834337,10.424682398021034,13.97998046875,23.8353019840539,3.681002807617233,-32.8382070637615,40.20021267899597,-14.578602128072134,21.9406077433066,25.861666056406307,49.79349355727402,-6.959047346999824,18.259604935689342,11,8.204986572265625,-14.025009155273438,-73.4425048828125,-37.65501403808594,-22.530029296875,0,-0.0034564143753436083,-1.4629359969761375,548.9000244140625,1.094439282887719,552.530029296875,1.419174786632129,566.4099731445312,-0.0034564143753436083
6207,2015-11-17,570.9099731445312,573.3499755859375,556.7899780273439,559.4400024414061,692000.0,0.022439858433592086,1.0256907995430617,1.4125588177813997,49.88894369513114,60.872261947786676,-9.425365324831773,-16.02681072386531,-46.87797921773631,-35.2949843092473,11.223207311610311,16.559997558593636,23.607706984803485,13.398971557617188,-18.51267178313219,45.310614898366566,-2.556850112757502,29.354793227991877,11.766830761806318,91.3566980887313,38.41518668894385,15.9558216703747,11,-11.2249755859375,-26.554977416992188,-77.56997680664062,-50.18498229980469,-33.27996826171875,1,-0.019687850559810816,1.8765478612514173,558.3800048828125,-1.4629359969761375,548.9000244140625,1.094439282887719,552.530029296875,-0.019687850559810816
6208,2015-11-18,587.0900268554688,588.97998046875,571.4000244140625,571.4000244140625,708000.0,0.028340814615339216,-1.2409118316379126,1.3679200102168827,62.459749487439815,60.0509224954577,-24.5693888658393,-28.25585755482257,-62.432257907651774,-50.686400110424756,11.854438109518595,18.07000732421875,19.57727926264954,26.151025390625023,-2.713651730686479,55.015702511936524,11.718686829969329,40.58336395128072,-41.97003173828125,95.69093879504928,42.552021660009956,14.432338560655726,11,-20.0400390625,-42.27003479003906,-93.75003051757812,-66.36503601074219,-46.80999755859375,2,-0.06063812191082896,1.0256907995430617,570.9099731445312,1.8765478612514173,558.3800048828125,-1.4629359969761375,548.9000244140625,-0.06063812191082896
6209,2015-11-19,581.3499755859375,592.5900268554688,580.5800170898438,587.0,584800.0,-0.009777122769868418,-2.340780984719864,-0.36010347577460955,60.72131251413358,59.43299942731283,-18.030617338039974,-19.06382756781818,-56.24498998625984,-44.26547318730218,12.789300113954877,12.010009765625,15.407980478698278,17.598974609374977,-7.247069973029397,42.44501919177935,5.17595231817279,30.021996900577165,-35.352780761718805,76.32179533499882,22.114432575252152,12.423022291202212,11,-12.494964599609375,-34.72496032714844,-88.00997924804688,-60.62498474121094,-31.139953613281364,3,-0.0638513746900472,-1.2409118316379126,587.0900268554688,1.0256907995430617,570.9099731445312,1.8765478612514173,558.3800048828125,-0.0638513746900472
6210,2015-11-20,579.5700073242188,587.3800048828125,576.5900268554688,583.9500122070312,745700.0,-0.00306178435790716,-1.0870432678118176,0.7752187533758237,50.310090440554866,57.30451832614567,-15.082310469235267,-14.659049360378049,-54.09632324765357,-41.750266316076704,13.738657615001665,10.78997802734375,13.605022210896777,13.675506591796875,-8.609212356902162,35.96022554049591,2.5331471174473563,24.817866066146394,-31.709099218749998,72.52581661381855,22.4445987830457,11.142359474349512,11,-10.714996337890625,-32.94499206542969,-86.23001098632812,-58.84501647949219,-31.380004882812614,4,-0.08112914563735574,-2.340780984719864,581.3499755859375,-1.2409118316379126,587.0900268554688,1.0256907995430617,570.9099731445312,-0.08112914563735574
6211,2015-11-23,570.8499755859375,584.5900268554688,567.0599975585938,575.989990234375,856900.0,-0.015045691854449483,-1.756300262950807,1.173518017892478,46.41170690348065,54.66979311409264,-4.9498756644567266,-4.186257289343985,-45.04006792975201,-32.41120773919897,14.012333799408733,17.530029296875,11.219143786550148,3.7064758300781477,-16.56155579421136,23.974507454367654,-6.427539982066605,13.8404916422229,-21.199902730468693,39.27368263125931,-5.58404271991737,10.134015812144753,11,-1.994964599609375,-24.224960327148438,-77.50997924804688,-55.14497375488281,-27.97998046875,0,-0.07446781211969944,-1.0870432678118176,579.5700073242188,-2.340780984719864,581.3499755859375,-1.2409118316379126,587.0900268554688,-0.07446781211969944
6212,2015-11-24,567.469970703125,569.9299926757812,560.530029296875,567.0499877929688,673900.0,-0.00592100381425642,2.520567829833926,-0.08170850452418837,51.949205191114814,52.80202739668583,-1.2971156894984688,-0.8763886855056171,-41.680173931021045,-28.444068049557018,13.473278383113874,10.3199462890625,9.543269495302184,0.342471313476608,-19.923916633719614,20.60885926067283,-9.790722660121446,10.475665287074662,-16.102299687656227,21.646730925560327,-23.130664568503775,10.133193973598088,11,1.385040283203125,-20.844955444335938,-71.93497467041016,-52.87998962402344,-50.919982910156136,1,-0.055721001550106064,-1.756300262950807,570.8499755859375,-1.0870432678118176,579.5700073242188,-2.340780984719864,581.3499755859375,-0.055721001550106064
6213,2015-11-25,561.6900024414061,572.9400024414062,560.0,567.9600219726562,774100.0,-0.010185505066562683,-1.6818590059833276,-14.929225403284677,48.69493090886569,51.874384794964634,4.182778832324971,4.384082669283657,-35.97306478038172,-22.190358016632786,12.855310109312985,12.94000244140625,7.615994509093184,-4.964996337890739,-25.27808125662284,15.348088580841363,-15.12153879725679,5.191546121475312,-8.67343719233736,5.185642984895382,-38.77468571455648,10.156542459366069,11,7.165008544921989,-15.064987182617074,-63.24000549316395,-48.009994506835824,-52.70999145507801,2,-0.04283501122330102,2.520567829833926,567.469970703125,-1.756300262950807,570.8499755859375,-1.0870432678118176,579.5700073242188,-0.04283501122330102
6214,2015-11-27,563.0999755859375,566.52001953125,559.25,564.0800170898438,466600.0,0.002510233649170912,1.4812156940350585,0.15630597305505517,50.585842010547886,51.78190536420431,4.950418238493285,3.390516545684477,-37.76274904482443,-22.98089397797844,11.932500002075965,7.27001953125,5.025001436441471,-3.7090209960937273,-23.85633464054547,16.438292648358015,-13.782677818319598,6.364635826132144,-8.500471872612707,13.6863665753924,-30.422189484191243,10.073656822225866,11,5.7950439453125,-11.179962158203125,-59.97498321533203,-49.41996765136719,-43.6199951171875,4,-0.04052556788928474,-1.6818590059833276,561.6900024414061,2.520567829833926,567.469970703125,-1.756300262950807,570.8499755859375,-0.04052556788928474
6215,2015-11-30,544.5,565.6799926757812,540.260009765625,563.989990234375,866500.0,-0.033031391213581895,1.2229985428420451,19.886902908388866,43.56879117777827,51.62117470322741,25.54717135126407,22.108821526146357,-19.746782081271363,-3.8590395561423065,11.335499482832587,25.41998291015625,2.0429428193468766,-21.664495849609352,-43.80642633938828,0.4774346401695766,-32.73546109449876,-10.593530604719945,48.09002685546875,9.564603202795526,-35.628475467467894,11.070965244889459,11,21.925018310546875,14.45001220703125,-38.02000427246094,-33.84501647949219,-42.540008544921875,0,0.010486725385961737,1.4812156940350585,563.0999755859375,-1.6818590059833276,561.6900024414061,2.520567829833926,567.469970703125,0.010486725385961737
6216,2015-12-01,545.739990234375,550.3200073242189,536.2999877929689,549.25,651400.0,0.0022773007059229133,3.9628173274276928,0.18009294634916262,40.79883874484816,50.611163042084854,24.94932692294367,19.23553029231391,-20.892062180832454,-4.835764615607786,10.20642633925654,14.02001953125,1.6332022581697174,-18.761505126953125,-41.82141797642123,4.29840772251498,-30.29146155168712,-7.231548702219129,45.803436279296875,25.764188502606757,-19.274934323543583,11.529956424734047,12,18.70501708984375,17.985015869140625,-37.44999694824219,-35.08500671386719,-54.05999755859375,1,0.004489339705486817,1.2229985428420451,544.5,1.4812156940350585,563.0999755859375,-1.6818590059833276,561.6900024414061,0.004489339705486817
6217,2015-12-02,546.8800048828125,555.8800048828125,541.2000122070311,545.010009765625,698800.0,0.002088933684240235,-2.0937845694733364,-0.5327606593865202,40.56431460875609,48.178336944453335,22.397536431614526,16.489994463604262,-21.94795685017698,-5.866077351397394,8.899666687795676,14.679992675781364,2.3823026873534445,-16.06549072265625,-39.48721973595343,7.356238290640931,-27.77635522930484,-4.354626216007659,42.45368408203126,28.875580949842362,-12.9218320696631,11.7108645066486,12,17.56500244140625,17.56500244140625,-35.64500427246094,-36.22502136230469,-66.0599975585937,2,-0.007332522180042544,3.9628173274276928,545.739990234375,1.2229985428420451,544.5,1.4812156940350585,563.0999755859375,-0.007332522180042544
6218,2015-12-03,535.72998046875,549.989990234375,534.1300048828125,547.5900268554689,748300.0,-0.020388429480890924,-1.1062400959703012,-6.342287355571573,41.663335053657164,46.06078389328929,28.49224270015543,26.786885137927584,-11.04538624060217,5.2231055788383856,8.501629666660518,15.8599853515625,2.981876081751011,-25.802014160156205,-52.18125315318014,0.5772248328677279,-38.991633656668114,-12.612394663644295,51.48236044921873,4.939718624099736,-39.51506385558059,13.189619496511954,12,25.0250244140625,27.630035400390625,-17.494979858398438,-27.979995727539062,-60.749969482421875,3,-0.035801604119670816,-2.0937845694733364,546.8800048828125,3.9628173274276928,545.739990234375,1.2229985428420451,544.5,-0.035801604119670816
6219,2015-12-04,558.6599731445311,559.2999877929689,538.010009765625,538.0900268554689,621600.0,0.042801399047553756,-1.0540277941349774,-1.7343900367958884,54.06461308051644,46.477953075507244,2.2408458062308227,3.608741411327742,-33.49403630806535,-17.642673386268484,7.888739792041574,23.570007324218864,2.6016581250262334,-2.597021484375091,-28.97558105209066,23.78153808334048,-15.786301268232933,10.59225829948275,25.367427611328253,77.74953328883824,28.24979117602433,13.189279783857806,12,0.7000427246094887,4.700042724609489,-39.0349884033202,-50.9099884033202,-99.08996582031233,4,-0.0889270120402027,-1.1062400959703012,535.72998046875,-2.0937845694733364,546.8800048828125,3.9628173274276928,545.739990234375,-0.0889270120402027
6220,2015-12-07,546.6099853515625,560.1500244140625,544.5599975585939,559.6599731445311,491200.0,-0.02156944898905655,1.2223701325537426,-0.6344201199935924,45.20100339941368,46.343430463944244,10.195993728041344,15.227344847878499,-20.08278994071361,-5.728022715430598,7.670715064644512,15.590026855468636,-1.1770437724769636,-13.877508544921852,-41.05073499405705,13.295717904213348,-27.464121769489452,-0.29089532035425236,34.42357165191413,47.96299423896114,-1.4376437636328987,13.586613224567582,12,6.925018310546875,16.750030517578125,-23.564987182617188,-38.86000061035156,-67.52999877929688,0,-0.04963320394771664,-1.0540277941349774,558.6599731445311,-1.1062400959703012,535.72998046875,-2.0937845694733364,546.8800048828125,-0.04963320394771664
6221,2015-12-08,556.3300170898439,558.0,540.0,542.8699951171875,440500.0,0.017782389635691898,1.1428586998775663,-1.0314202730449031,43.915895619856485,45.45084051158221,-2.0118633338071277,5.623132175560386,-27.11773987980257,-15.535428471940804,7.531250186968092,18.0,-4.415848310183264,-4.047976684570244,-31.27218793640361,23.176234567263123,-17.660082310486928,9.56412894134644,21.88932678639287,85.31896826737268,39.52250724008775,13.61210562591667,12,-2.7950134277344887,7.029998779296761,-33.28501892089855,-49.570022583007926,-93.38000488281261,1,-0.09772980778419027,1.2223701325537426,546.6099853515625,-1.0540277941349774,558.6599731445311,-1.1062400959703012,535.72998046875,-0.09772980778419027
6222,2015-12-09,547.3900146484375,562.8599853515625,543.0,553.760009765625,566000.0,-0.016069602873796773,-1.621776019466759,-0.4732529508590667,32.368091055027634,43.6367471944891,4.2245084397548,13.899875486883502,-15.471544650933538,-6.8824109008609184,7.549506640578755,19.8599853515625,-6.562303293988634,-12.114480590820335,-39.84946071306763,15.620499531426958,-25.98197065194404,1.7530094703033683,28.183968888193817,46.153911521269904,6.393286511462421,13.867490061123672,12,2.93499755859375,15.970001220703125,-22.855026245117188,-39.14002990722656,-100.37002563476562,2,-0.10177390979343337,1.1428586998775663,556.3300170898439,1.2223701325537426,546.6099853515625,-1.0540277941349774,558.6599731445311,-0.10177390979343337
6223,2015-12-10,548.1699829101561,551.6900024414061,542.5499877929689,547.239990234375,554400.0,0.0014248858050864843,1.2935955460595423,-0.1459958223942485,34.58464365417167,41.85883626600284,1.4807592846773332,12.314731148417764,-13.90987033806698,-7.929060791470079,7.267973073020781,9.140014648437273,-7.778488990686014,-10.42251281738288,-38.39990599854275,17.554880363776988,-24.411209407962815,3.5661837731970536,24.917361907246004,40.88524396893421,5.511860939622878,13.988696590579941,12,1.7350158691407387,15.190032958984489,-19.51248168945301,-39.9099884033202,-86.21997070312489,3,-0.12286330460560047,-1.621776019466759,547.3900146484375,1.1428586998775663,556.3300170898439,1.2223701325537426,546.6099853515625,-0.12286330460560047
6224,2015-12-11,534.510009765625,547.5,532.5,538.9000244140625,699500.0,-0.02491922865241958,-2.5671674286958415,-4.720483034718697,31.146434906611063,40.47857445809538,11.911364543879131,25.882478283411842,1.7288724075840491,5.437496780436277,7.669977699601659,15.669982910156136,-9.93324464852185,-23.181484985351517,-53.07591533951722,6.712945368814189,-38.12870016243437,-8.234269808268664,36.23989465570173,6.6205887201508595,-23.059645911787978,14.947215177082834,12,13.16998291015625,28.035003662109375,2.8674850463867188,-22.725021362304688,-72.9400024414062,4,-0.11137302892681078,1.2935955460595423,548.1699829101561,-1.621776019466759,547.3900146484375,1.1428586998775663,556.3300170898439,-0.11137302892681078
6225,2015-12-14,539.9400024414061,540.4299926757811,527.0499877929689,537.1400146484375,630500.0,0.010158823177440768,6.079427104358381,-0.6378083029780349,36.700800374793204,40.0232368614226,6.4441880425027875,20.813947426141453,-1.8151072506140054,-0.25859180851841757,8.361672462328794,13.380004882812273,-11.356516661304113,-17.303491210937636,-48.010174928072274,13.403192506197001,-32.656833069504955,-1.9501493523703175,27.749909626214503,35.995575334363416,7.217838436513457,15.353341858567315,12,5.014984130859489,19.880004882812614,-0.17501068115223006,-28.155014038085824,-56.950012207031136,0,-0.14884986249172938,-2.5671674286958415,534.510009765625,1.2935955460595423,548.1699829101561,-1.621776019466759,547.3900146484375,-0.14884986249172938
6226,2015-12-15,556.4500122070311,557.1500244140625,540.0,543.4199829101561,782600.0,0.03057748951915573,1.3769869132313877,4.653602179836701,45.73992322230371,40.598304485150116,-9.37245276959004,4.376309523713417,-16.01720010390534,-16.705718773151148,8.803468409409865,17.210021972656364,-12.865010270020207,-0.6969818115235284,-31.400757439921676,30.00679381687462,-16.048869625722546,14.654906002675489,7.17590743312428,82.10004584880764,50.25485676790689,15.351887814199056,12,-11.495025634765511,3.3699951171876137,-14.110023498535043,-44.665023803710824,-83.33001708984364,1,-0.1390421851693292,6.079427104358381,539.9400024414061,-2.5671674286958415,534.510009765625,1.2935955460595423,548.1699829101561,-0.1390421851693292
6227,2015-12-16,559.6699829101561,563.7899780273438,547.5499877929689,559.0900268554689,741100.0,0.005786630663109804,2.68255989370681,0.044509190384273645,49.203336090300134,41.43608237811045,-11.831589698737275,0.2857414021738123,-16.414843961482234,-19.814384951048964,8.659034673490451,16.239990234374886,-11.999933079934635,3.0849884033201533,-26.96254495454457,33.132521761184876,-11.938778275612208,18.108755082252515,-32.61999511718727,88.7860745446447,51.355767240600386,15.023766678932336,12,-14.249999999999886,0.1500244140626137,-16.244987487792855,-47.884994506835824,-96.10998535156239,2,-0.17281607671757404,1.3769869132313877,556.4500122070311,6.079427104358381,539.9400024414061,-2.5671674286958415,534.510009765625,-0.17281607671757404
6228,2015-12-17,551.489990234375,563.030029296875,551.2000122070311,560.0,618900.0,-0.014615743072814213,-1.602873833344484,-14.673542412129516,45.65331646620189,40.50149386540883,-1.3197240714796408,5.967897043648691,-6.28563815610687,-11.767835737128962,7.796108568136587,11.830017089843864,-11.037858823845909,-3.31500244140625,-29.754970905481173,23.124966022668673,-16.53498667344377,9.904981790631268,-23.705202636718695,66.52152677639918,25.010111761905577,13.21998423203747,12,-6.07000732421875,8.33001708984375,-8.064994812011719,-39.70500183105469,-117.32998657226562,3,-0.18943227088546966,2.68255989370681,559.6699829101561,1.3769869132313877,556.4500122070311,6.079427104358381,539.9400024414061,-0.18943227088546966
6229,2015-12-18,544.22998046875,552.030029296875,542.1500244140625,548.3400268554689,1188300.0,-0.013164354556171709,-1.3893723015609432,0.48296611871361467,49.8895263818192,41.02244086345388,4.110383767756161,10.86124420420208,2.70371526384929,-4.586163918202374,6.655983134282876,9.8800048828125,-10.265349978415543,-8.71901245117192,-32.37840134043881,14.940376438094972,-20.548706895805367,3.110681993461526,-15.725089062499933,46.76101590170563,1.1586203401325434,11.829694444633464,12,1.19000244140625,15.59002685546875,1.3900146484375,-32.44499206542969,-129.1199951171875,4,-0.1511860265229238,-1.602873833344484,551.489990234375,2.68255989370681,559.6699829101561,1.3769869132313877,556.4500122070311,-0.1511860265229238
6230,2015-12-21,532.5499877929689,547.0900268554689,528.280029296875,545.9500122070311,863300.0,-0.02146150174549566,1.3992261640625405,3.2603097759098025,45.02826759034611,41.146037749063844,15.182867667779647,19.85602801623861,15.603239693003388,6.933524889204023,5.973702008266869,18.809997558593864,-9.042569938249699,-18.04800415039051,-39.84027044075958,3.7442621399785594,-28.944137295575047,-7.151871005205976,31.239990234374886,12.024682233433058,-34.596391683639624,10.896133145184518,12,12.869995117187386,27.270019531249886,15.98500823974598,-20.76499938964855,-112.45999145507824,0,-0.1332832261679514,-1.3893723015609432,544.22998046875,-1.602873833344484,551.489990234375,2.68255989370681,559.6699829101561,-0.1332832261679514
6231,2015-12-22,528.3400268554689,539.6099853515625,526.260009765625,535.5900268554689,621800.0,-0.007905287830250907,-1.3400412962308699,0.5410437903674037,43.169764822014415,42.34622372317349,16.768273172940667,21.83758296008193,20.270385482443203,10.85232934768726,5.871354625810038,13.3499755859375,-11.338996243272504,-20.13246765136705,-41.90017920178457,1.6352438990504652,-31.01632342657581,-9.248611876158293,34.73975219726549,5.542283103834967,-41.53382821003533,10.883855775208731,12,16.68496704101551,31.08499145507801,23.774963378906136,-16.55503845214855,-110.07003784179699,1,-0.08583494400567093,1.3992261640625405,532.5499877929689,-1.3893723015609432,544.22998046875,-1.602873833344484,551.489990234375,-0.08583494400567093
6232,2015-12-23,535.8499755859375,537.47998046875,528.4099731445311,531.0599975585939,415300.0,0.014214233918951269,1.253421385841367,-0.6606866244611912,50.04542522259745,44.06408834188746,8.324647986106697,12.476984572865149,13.920064838483086,3.082197544238852,6.140516644107979,9.139953613281136,-11.339531280896608,-11.041519165039062,-31.556677574549326,9.473639244471201,-21.299098369794137,-0.7839399602839876,25.757012695312483,26.080937520748954,-25.237679537109003,10.257579204755126,12,9.175018310546875,23.575042724609375,19.620018005371094,-24.064987182617188,-125.9599609375,2,-0.11706631207766027,-1.3400412962308699,528.3400268554689,1.3992261640625405,532.5499877929689,-1.3893723015609432,544.22998046875,-0.11706631207766027
6233,2015-12-24,537.6300048828125,539.8499755859375,534.1099853515625,535.5599975585939,169400.0,0.0033218799626306694,-1.3098404745238184,0.43215382459000423,40.52105255918238,45.10571252550649,5.467231331509538,9.27769215607077,13.304282035802771,0.6238509444129932,6.209269871232029,5.739990234375,-11.924589678439247,-8.05848999023442,-27.723986797871362,11.607006817402521,-17.891238394052834,1.7742584135839934,22.563104257812483,44.12101862553764,-3.695049564313166,9.83274840381847,12,7.394989013671875,21.795013427734375,14.389991760253906,-25.845016479492188,-116.6199951171875,3,-0.1377713420968084,1.253421385841367,535.8499755859375,-1.3400412962308699,528.3400268554689,1.3992261640625405,532.5499877929689,-0.1377713420968084
6234,2015-12-28,540.280029296875,540.719970703125,531.5800170898439,536.4500122070311,351000.0,0.004929085783893505,2.881166820013688,1.850243255196972,46.882713563126615,46.237036213099096,4.159135512315856,5.0914380810456805,11.548666754032865,-2.8789512963426205,6.379322538595546,9.139953613281136,-10.264787349696576,-4.2674682617187045,-22.255945416331315,13.721008892893906,-13.26170683902501,4.726770315587601,18.555755868749998,67.30680762660425,18.703414519144566,8.994238577306312,12,4.744964599609375,19.144989013671875,15.654960632324219,-28.030044555664062,-127.69003295898438,0,-0.19641670963272717,-1.3098404745238184,537.6300048828125,1.253421385841367,535.8499755859375,-1.3400412962308699,528.3400268554689,-0.19641670963272717
6235,2015-12-29,550.2100219726561,553.75,541.760009765625,542.280029296875,519700.0,0.0183793442980007,-1.6733439934678325,2.0704849325109445,46.992331901138854,46.37619273296967,-4.649832256994614,-4.626018818485363,2.8003622233962915,-13.454082300335244,6.2183486019345615,13.469970703125,-8.790205803304616,5.3770233154295966,-12.788658228566646,23.54270485942584,-3.705817456568525,14.459864087427718,7.322732176968884,87.12266538779167,41.380504066056716,9.082840771998143,12,-5.185028076171761,6.609985351562614,7.529991149902457,-36.155014038085824,-153.60003662109364,1,-0.24554266775570965,2.881166820013688,540.280029296875,-1.3098404745238184,537.6300048828125,1.253421385841367,535.8499755859375,-0.24554266775570965
6236,2015-12-30,548.1900024414061,551.8800048828125,544.6900024414061,550.5399780273439,297400.0,-0.0036713608450963386,1.8588312381692438,-0.29634019626711006,50.42184600351838,46.51158272332725,-4.385941760131118,-2.5434430472827216,5.713787738259384,-12.042729780882269,5.84850272043912,7.190002441406364,-5.481178855544613,3.2345031738279886,-14.98987983353311,21.458886181189087,-5.877688329852504,12.34669467750848,8.09184193285887,78.05843857109444,31.03125728110345,9.112191503680547,12,-3.5449829101561363,7.235015869140739,9.550010681152457,-34.134994506835824,-157.66000366210926,2,-0.2336781144001392,-1.6733439934678325,550.2100219726561,2.881166820013688,540.280029296875,-1.3098404745238184,537.6300048828125,-0.2336781144001392
6237,2015-12-31,542.8699951171875,550.6599731445311,542.6199951171875,542.6199951171875,310500.0,-0.009704677758670455,-63.31982421874909,-0.10638408394368094,47.332934868141024,46.698206990209385,-1.8993635062814747,2.593722436961798,12.170397783008411,-7.399800321574958,5.839355980285139,8.039978027343636,-3.4225525325400667,-1.8850036621093977,-20.108471717151588,16.338464392932792,-10.996737689630436,7.22673036541164,12.210975872731865,50.924613127110995,2.9916126902777123,9.111734027521068,12,-2.864990234375,6.730010986328125,14.870018005371094,-28.814987182617188,-176.89999389648438,3,-0.22952089307610135,1.8588312381692438,548.1900024414061,-1.6733439934678325,550.2100219726561,2.881166820013688,540.280029296875,-0.22952089307610135
6238,2016-01-04,516.5499877929689,532.9099731445311,507.1000061035156,531.760009765625,1025800.0,-0.048483076171003,1.948034564613474,-60.840087890624545,41.98356158412496,45.81976645713224,21.169375885846193,28.884037209008852,39.22016145814882,18.306905660459165,6.118842318420604,35.769989013671875,-4.507095248016753,-27.24601135253897,-49.121873205315865,-5.3701494997620784,-38.183942278927475,-16.308080426150468,37.378144747978695,20.25719812616183,-31.542415683610283,10.937930926388468,1,13.875015258788949,23.470016479492074,41.19002532958973,-2.494979858398551,-149.06997680664074,0,-0.2064852882878786,-63.31982421874909,542.8699951171875,1.8588312381692438,548.1900024414061,-1.6733439934678325,550.2100219726561,-0.2064852882878786
6239,2016-01-05,508.9800109863281,521.780029296875,504.05999755859375,519.3800048828125,889300.0,-0.014654877524989396,1.3315765697937059,0.6837592947058851,36.44008102025423,44.86552350489981,25.94131210016974,34.29985386995668,47.23485271481604,25.017578323456746,7.011902165111408,17.72003173828125,-6.820159715248565,-32.331990051269486,-58.04677671498928,-6.617203387549694,-45.18938338312944,-19.474596719409533,42.13843396837353,9.90141514590583,-42.08395092658452,12.857393331859907,1,19.92498779296875,26.30999755859375,48.76000213623047,5.0749969482421875,-141.74002075195312,1,-0.17283586648173133,1.948034564613474,516.5499877929689,-63.31982421874909,542.8699951171875,1.8588312381692438,548.1900024414061,-0.17283586648173133
6240,2016-01-06,519.47998046875,524.6699829101561,496.0,499.0,887600.0,0.020629433879091774,-1.1654081613837017,-1.969230046920804,32.90796804384824,43.72532386288135,14.966252674009525,22.833863285304915,36.937138922465465,13.79286888805882,8.11793804019339,28.669982910156136,-7.917972739267157,-20.475520324707077,-47.823974831578425,6.872934182164272,-34.14974757814275,-6.801293071271402,27.873788694263,42.018572686223834,-5.903129411803711,13.6742272534357,1,5.39501953125,11.360015869140625,40.92753601074219,-5.4249725341796875,-140.469970703125,2,-0.20576343295156008,1.3315765697937059,508.9800109863281,1.948034564613474,516.5499877929689,-63.31982421874909,542.8699951171875,-0.20576343295156008
6241,2016-01-07,501.9599914550781,515.3499755859375,501.9100036621094,510.5,931000.0,-0.03372601384535123,-2.1111103261925366,-0.41699300240802994,26.435267925568397,41.10197305210035,31.68246088667729,38.02109880081605,54.16434871181468,30.44375444209345,9.02489876543933,17.569976806640625,-9.799547794028285,-35.277008056640625,-66.33021973954135,-4.223796373739901,-50.803613898091044,-19.750402215190206,40.25840079163356,10.903758476643958,-30.533231148799473,15.526605841450365,1,22.915008544921875,27.93499755859375,60.72752380371094,12.095016479492188,-110.19998168945312,3,-0.20987729679038314,-1.1654081613837017,519.47998046875,1.3315765697937059,508.9800109863281,1.948034564613474,516.5499877929689,-0.20987729679038314
6242,2016-01-08,491.67999267578125,511.30999755859375,490.989990234375,505.0199890136719,793100.0,-0.020479717416316934,-1.7608703314017975,1.5620588981521517,25.989549285366266,39.48736157723189,39.15568397557604,46.28658334193631,63.319422629902306,39.77870352112359,10.433284121336515,20.32000732421875,-10.427962824404517,-42.771505737304665,-79.47117192891142,-6.0718395456978556,-61.1213388331081,-24.42167264150123,45.9165603462593,1.645998861414326,-35.105315134648166,18.349833095803405,1,30.69000244140625,35.709991455078125,72.40501403808594,22.375015258789062,-94.41998291015625,4,-0.2057232252750697,-2.1111103261925366,501.9599914550781,-1.1654081613837017,519.47998046875,1.3315765697937059,508.9800109863281,-0.2057232252750697
6243,2016-01-11,480.8200073242188,498.70001220703125,469.7999877929688,495.0499877929688,863000.0,-0.022087507145574725,1.6846247179289553,1.0667154704032027,25.259453193167417,37.084777091680856,45.940887853961556,54.643784354233446,72.79709741162577,49.734102069431344,12.137113300718045,28.900024414062443,-10.794703801983701,-50.263992309570256,-93.4501259934778,-7.077858625662714,-71.85705915152397,-28.670925467616485,51.18375816330189,20.083871900688614,-14.765071045787693,21.59306684195376,1,30.954986572265568,35.97497558593744,83.62499999999994,33.235000610351506,-93.52001953125,0,-0.2388627851462759,-1.7608703314017975,491.67999267578125,-2.1111103261925366,501.9599914550781,-1.1654081613837017,519.47998046875,-0.2388627851462759
6244,2016-01-12,474.9800109863281,486.989990234375,452.6700134277344,486.0,1717700.0,-0.012145909589724613,4.280008826643317,0.7744205298013245,26.46552978142141,34.80402130060114,46.42617747598456,58.81051854338216,77.51690718771351,54.638503955331544,13.50162939268212,34.319976806640625,-13.220606463921285,-53.12748870849612,-103.00666722741096,-3.248310189581275,-78.06707796795354,-28.187899449038696,48.31522562395526,30.9861208538992,-6.471104612161476,24.939589259457414,1,27.294998168945312,33.24998474121094,87.07749938964844,39.07499694824219,-80.0,1,-0.2263253137258744,1.6846247179289553,480.8200073242188,-1.7608703314017975,491.67999267578125,-2.1111103261925366,501.9599914550781,-0.2263253137258744
6245,2016-01-13,459.5700073242188,474.8500061035156,451.3900146484375,474.8500061035156,1396900.0,-0.032443478263662895,2.070679755140355,1.386571144521087,24.245357673650275,31.895522597282465,53.22383492956175,71.5595790535919,91.68934876873192,69.36923431818872,14.649284186278644,23.589996337890625,-15.149133376067994,-64.51899261474608,-122.65149474678475,-6.386490482707359,-93.58524368076547,-35.45274154872675,52.425193576856714,12.78923963661357,-27.519236986517118,29.06625106601936,1,41.45498657226551,48.01998901367182,101.79000854492182,54.485000610351506,-63.77999877929693,2,-0.20090522797042876,4.280008826643317,474.9800109863281,1.6846247179289553,480.8200073242188,-1.7608703314017975,491.67999267578125,-0.20090522797042876
6246,2016-01-14,479.0799865722656,486.5199890136719,453.1600036621094,461.8500061035156,1193300.0,0.04245268171794092,1.077857400824954,-1.127616612908062,30.492750632278714,30.024391015519992,25.56845292259021,48.439554821793536,70.44633825109293,49.5974161241395,16.593176118802543,33.3599853515625,-18.063744754480012,-41.14051208496096,-100.49025548088241,18.209231310960433,-70.81538378292169,-11.465640387000235,22.006280803335073,46.21158181127378,3.9339092467404626,29.6748716979607,1,13.070007324218693,28.510009765625,79.36752319335938,34.97502136230469,-92.25,3,-0.20887947652045324,2.070679755140355,459.5700073242188,4.280008826643317,474.9800109863281,1.6846247179289553,480.8200073242188,-0.20887947652045324
6247,2016-01-15,462.95001220703125,476.239990234375,456.0,464.5899963378906,1350700.0,-0.03366864577383322,-1.604887915713402,-0.09518200753818687,26.6420530363916,28.319778954660727,32.59755956544484,60.02974171572305,84.65235620588305,65.72995594721192,18.26359887270793,23.079986572265625,-22.589703842861468,-52.434487915039085,-113.9714196916857,9.102443861607526,-83.20295380336245,-21.66602202671578,29.19092967768006,24.43457652745937,-16.882477314351256,30.76846588832331,1,25.079986572265568,44.639984130859375,95.49749755859375,51.10499572753906,-69.32000732421875,4,-0.15377470691062445,1.077857400824954,479.0799865722656,2.070679755140355,459.5700073242188,4.280008826643317,474.9800109863281,-0.15377470691062445
6248,2016-01-19,447.0199890136719,474.4400024414063,441.8800048828125,470.20001220703125,1219300.0,-0.03440981266512089,1.0568536823993755,14.134297251530546,23.068013830740284,26.8339937113814,42.04949836147432,71.3921514110815,98.88497780951138,81.65871564362124,20.175136328861925,32.55999755859381,-28.397821827603025,-63.14101104736329,-129.33319101859774,3.051168923871103,-96.23710103298049,-30.044921061746095,39.5,11.39433784072674,-25.534914841122493,33.096089985617205,1,36.25500488281244,55.81500244140625,109.82252502441406,67.03501892089844,-53.029998779296875,1,-0.11131488629365294,-1.604887915713402,462.95001220703125,1.077857400824954,479.0799865722656,2.070679755140355,459.5700073242188,-0.11131488629365294
6249,2016-01-20,461.95001220703125,468.8200073242188,432.0499877929688,438.5299987792969,1229400.0,0.03339900577220667,-1.0214394585693725,-1.0103533215809617,25.2273400841829,25.980590604751917,22.067317926631915,52.682943032976254,82.3908872549897,66.23223120399803,22.507058902736617,36.77001953125,-33.721990851450414,-44.09698944091798,-111.58855076818872,23.39457188635282,-77.84277010455344,-10.35120877728258,15.641979980468761,54.89264502292315,23.308196294243448,33.7457806636354,1,11.749969482421875,35.969970703125,94.6824951171875,55.035003662109375,-67.72000122070312,2,-0.16159762407497602,1.0568536823993755,447.0199890136719,-1.604887915713402,462.95001220703125,1.077857400824954,479.0799865722656,-0.16159762407497602
6250,2016-01-21,461.5700073242188,469.9800109863281,452.010009765625,462.1600036621094,889900.0,-0.0008226103967330367,1.2144163963709866,-0.025191972656680228,25.461749271641125,25.872421865426663,14.940029567167642,50.03813490414501,81.23979444971559,66.0681276040097,24.1664908273005,17.970001220703125,-36.80470167370356,-40.927995300292935,-109.99800312220992,28.142012521624054,-75.46299921125143,-6.3929913893344406,-29.52001953125,54.195004350449636,27.312343201016404,34.5350039109585,1,10.109985351562443,36.34997558593744,93.542495727539,58.77500915527338,-77.55001831054693,3,-0.14426846476425437,-1.0214394585693725,461.95001220703125,1.0568536823993755,447.0199890136719,-1.604887915713402,462.95001220703125,-0.14426846476425437
6251,2016-01-22,482.989990234375,484.5700073242188,464.2300109863281,469.42999267578125,820500.0,0.04640679110484358,1.433009297622471,-22.9831893653361,34.45482049603285,26.813007555500732,-10.564836919401898,26.39998074833852,58.618235342554954,44.24382556836531,25.429236461916858,23.0,-38.31141083712782,-17.240510559082054,-85.71345480862078,51.23243369045673,-51.476982683851475,16.995961565687367,-50.94000244140619,96.99159081823326,70.12832076388965,34.23647212476939,1,-17.614990234375,14.92999267578125,69.39750671386719,37.35502624511719,-72.77999877929688,4,-0.1805420059474495,1.2144163963709866,461.5700073242188,-1.0214394585693725,461.95001220703125,1.0568536823993755,447.0199890136719,-0.1805420059474495
6252,2016-01-25,473.1199951171875,482.2699890136719,465.1099853515625,468.5299987792969,920200.0,-0.020435196001469924,-2.0026192198943233,0.33849536609847547,37.67243350750505,28.192227590427134,-4.028035678905212,33.02252324550096,66.94280284101376,54.01844133761074,26.760222439705274,17.8800048828125,-40.78768781659562,-23.97400665283203,-91.31456213254523,43.36654882688117,-57.64428439268863,9.69627108702457,-38.96920654296872,78.19876628145879,48.41377491306047,33.67027773985659,1,-13.600006103515625,24.79998779296875,79.26750183105469,47.22502136230469,-65.30999755859375,0,-0.18238503854302046,1.433009297622471,482.989990234375,1.2144163963709866,461.5700073242188,-1.0214394585693725,461.95001220703125,-0.18238503854302046
6253,2016-01-26,463.55999755859375,474.3999938964844,456.25,474.3999938964844,608200.0,-0.020206285207256647,2.3487084922791066,-2.3616568598118413,37.25159059282484,29.39067879169418,3.1582817868413144,38.73481401464926,74.76445302014042,63.69921900463305,28.440574054077537,18.149993896484375,-41.21424523023643,-29.83050384521482,-95.91992978397184,36.258922093542196,-62.87521681459339,3.2142091241636876,-27.392440234374988,59.996188209481026,26.55196257985329,33.04471296937852,1,-4.2750091552734375,33.980010986328125,89.05999755859375,56.78501892089844,-61.61999511718744,1,-0.1508542433429928,-2.0026192198943233,473.1199951171875,1.433009297622471,482.989990234375,1.2144163963709866,461.5700073242188,-0.1508542433429928
6254,2016-01-27,434.1600036621094,463.239990234375,431.510009765625,460.6300048828125,1225800.0,-0.06342219788446746,1.0025249971832124,2.4418828563787107,28.349573808526273,29.846702806680405,29.233213210939994,63.007347293398766,102.4960886168135,92.69323396398909,30.31863940349747,32.04998779296875,-41.695634481751256,-53.92449645996095,-121.19247444276652,13.343481522844684,-87.55848545136382,-20.290507468558133,50.41000366210943,4.99433475012509,-26.234861590261463,33.633988991402816,1,24.854995727539062,58.470001220703125,118.45999145507812,86.18501281738281,-30.339996337890568,2,-0.09252352379054518,2.3487084922791066,463.55999755859375,-2.0026192198943233,473.1199951171875,1.433009297622471,482.989990234375,-0.09252352379054518
6255,2016-01-28,415.1099853515625,436.70001220703125,400.0,436.0,2297300.0,-0.043877874861482646,2.2929518072289157,0.7891958324542381,28.13113354289034,29.584300907859472,46.16845494203898,75.27652268246072,119.7390116273707,111.38635976115461,33.45769114024411,36.70001220703125,-41.84479470291694,-66.21951293945312,-134.34749998556129,1.908474106655035,-100.28350646250726,-32.155519416399045,68.39882202148442,17.86683699060691,-15.275198615151456,34.06399352305409,1,27.175018310546875,61.7650146484375,137.510009765625,109.62503051757812,-6.829986572265625,3,-0.05029986052383406,1.0025249971832124,434.1600036621094,2.3487084922791066,463.55999755859375,-2.0026192198943233,473.1199951171875,-0.05029986052383406
6256,2016-01-29,420.0899963378906,428.9100036621094,405.05999755859375,415.2200012207031,1148200.0,0.011996847009378753,1.1190578193295084,-0.23312550034768686,31.47927758902432,30.121770302596442,35.69438099861742,63.461204909692356,112.66690025101207,106.2108319580741,36.76638113340448,23.850006103515625,-42.01535124660836,-54.834501647949196,-120.53914611419702,10.870142818298632,-87.68682388107311,-21.982179414825282,60.078458740234396,24.419592829351185,-12.181588035803816,32.85232223312392,1,22.19500732421875,56.785003662109375,132.52999877929688,110.47502136230469,-25.279998779296875,4,-0.08586257144577802,2.2929518072289157,415.1099853515625,1.0025249971832124,434.1600036621094,2.3487084922791066,463.55999755859375,-0.08586257144577802
6257,2016-02-01,418.2699890136719,420.7699890136719,408.4200134277344,417.1900024414063,1000200.0,-0.0043324224334894135,3.062500941128049,0.22176337886952086,33.02393351233397,31.227983600551298,34.095525178059745,58.46542481293625,111.92658383489743,107.1398390236825,40.11501820248013,12.3499755859375,-40.50548884934034,-50.42450866699221,-112.53326078602743,11.684243452043006,-81.47888472650982,-19.370132607474602,58.69172786132816,24.556438860857472,-13.550206629918431,31.054376059517622,2,24.0150146484375,58.605010986328125,133.95501708984375,121.64501953125,-43.519989013671875,0,-0.019269844287896798,1.1190578193295084,420.0899963378906,2.2929518072289157,415.1099853515625,1.0025249971832124,434.1600036621094,-0.019269844287896798
6258,2016-02-02,409.8900146484375,415.6300048828125,402.2300109863281,412.67999267578125,887500.0,-0.02003484492156682,2.084002331837305,-2.583345107236848,32.57482460602222,32.04437076964455,40.962358993382736,61.60343358622936,117.07445880143905,114.81709268514305,41.80257007222055,16.03997802734375,-41.585144648212975,-53.47148437499999,-116.58727266372978,9.6443039137298,-85.02937851936485,-21.913590230635123,63.993233551562525,15.638861757859098,-22.403154316054298,31.55789414436488,2,32.394989013671875,66.9849853515625,142.33499145507812,136.73500061035156,-32.33001708984375,1,-0.005074573703942931,3.062500941128049,418.2699890136719,1.1190578193295084,420.0899963378906,2.2929518072289157,415.1099853515625,-0.005074573703942931
6259,2016-02-03,421.010009765625,422.489990234375,392.3500061035156,413.0499877929688,1248400.0,0.02712921691133441,4.5201522527709,-2.8530769399050353,39.434458108899975,33.596893973784425,26.177107963414983,45.9087995695952,102.96998803229565,102.99011214634118,43.52378575219766,30.139984130859375,-40.295174511268556,-37.95298919677737,-99.93393181391878,24.0279534203641,-68.94346050534807,-6.962517888206662,49.917908506375,64.62232179904368,22.419947831224633,30.99047130857073,2,17.449996948242188,52.03999328613281,131.21499633789062,125.61500549316406,-43.8900146484375,2,-0.04529585254952706,2.084002331837305,409.8900146484375,3.062500941128049,418.2699890136719,1.1190578193295084,420.0899963378906,-0.04529585254952706
6260,2016-02-04,412.5899963378906,437.5299987792969,408.1199951171875,417.1700134277344,1284700.0,-0.01999955638209594,-3.3505859727689695,-0.5753774431247501,30.602723451899422,33.168883191102935,30.082106402924353,48.39134118099969,108.3035335700115,110.61378878728874,44.62635351459812,29.410003662109375,-36.890852369443735,-41.02850341796875,-99.36447013891188,17.307463302974384,-70.19648677844032,-11.860520057497183,53.623247204000336,44.79856909145683,2.9751374692028065,29.16798336047157,2,24.720001220703125,60.46000671386719,139.635009765625,134.03501892089844,-39.32000732421875,3,-0.021255941955726998,4.5201522527709,421.010009765625,2.084002331837305,409.8900146484375,3.062500941128049,418.2699890136719,-0.021255941955726998
6261,2016-02-05,396.6099853515625,420.5299987792969,393.0700073242188,416.1000061035156,1432700.0,-0.03873097052319541,-1.066994010187854,4.255447167472914,30.629523769807264,32.386337664692064,36.3423314752967,59.104432869826724,121.22886695589114,125.72679243201264,45.91319922550652,27.459991455078068,-35.358341305574015,-51.74101409912112,-110.71967842801558,7.237650229773351,-81.23034626356838,-22.251681934673854,65.17146394402596,9.42890646002791,-33.165051864992115,29.48933216444724,2,36.7650146484375,75.50502014160156,154.31251525878906,150.01502990722656,-29.389984130859375,4,0.029424406491908917,-3.3505859727689695,412.5899963378906,4.5201522527709,421.010009765625,2.084002331837305,409.8900146484375,0.029424406491908917
6262,2016-02-08,390.5299987792969,393.6400146484375,376.6099853515625,380.70001220703125,1225600.0,-0.01532988779109079,1.1221196097557267,-0.5043599849056367,32.498920284061725,31.858263185940608,32.938760095278155,60.31010318024528,124.22950944839727,130.73514515784314,46.95818561361244,20.0,-34.24480774057707,-52.76350097656251,-113.42146165527134,7.894459702146321,-83.09248131591693,-22.434520637208095,67.0855639247672,22.849655875809717,-22.712200257296907,30.32898033935442,2,29.394989013671875,73.10498046874994,159.50502014160156,156.0950164794922,-22.07000732421875,0,0.010959462250467622,-1.066994010187854,396.6099853515625,-3.3505859727689695,412.5899963378906,4.5201522527709,421.010009765625,0.010959462250467622
6263,2016-02-09,365.9700012207031,388.0,350.260009765625,357.0,2112300.0,-0.06288888852421681,-2.3621399568539547,0.9125140868463781,21.93894949360123,31.145971595393384,47.15911016177728,79.92231711041876,145.5476183663573,154.0771594831258,47.5160505453661,40.269989013671875,-37.4139541928879,-71.58099822998048,-138.683829577278,-4.478166882682956,-105.13241390362924,-38.02958255633172,85.16511529516083,18.00159669163814,-25.290247745304292,33.55141567364876,2,27.925003051757812,75.61499023437494,178.83250427246094,180.65501403808594,-0.5,1,0.02399103410118575,1.1221196097557267,390.5299987792969,-1.066994010187854,396.6099853515625,-3.3505859727689695,412.5899963378906,0.02399103410118575
6264,2016-02-10,367.4800109863281,378.1900024414063,363.0,370.0199890136719,1232400.0,0.004126047929033261,-1.6417395550271838,-0.28316362114660343,22.672088389829398,30.539411022831054,39.33203365108659,73.72569704242648,140.70097108155483,151.18623007857718,47.63639694858601,15.190002441406307,-41.46722007746814,-64.69598846435548,-136.2493581672706,6.85738123855964,-100.47267331581304,-28.91930361289792,73.56759485451192,19.731870503622282,-21.264531666278927,35.77668485145757,2,26.414993286132812,69.98498535156244,167.74249267578125,179.14500427246094,-2.970001220703125,2,0.02743002686108187,-2.3621399568539547,365.9700012207031,1.1221196097557267,390.5299987792969,-1.066994010187854,396.6099853515625,0.02743002686108187
6265,2016-02-11,367.239990234375,375.9800109863281,357.010009765625,358.29998779296875,941800.0,-0.0006531532186170308,-2.2934148551204547,-3.519716448396011,11.66457717891258,28.337777643929755,35.83615323203844,70.29814388020577,138.13239556001872,150.03965584055493,47.7653971978546,18.970001220703125,-45.317994019737625,-60.31950836181642,-136.21342937629896,15.574412652666126,-98.26646886905769,-22.372547854575146,64.72885599894357,24.163915075390634,-9.346731675768062,37.94696050724127,2,26.655014038085938,70.22500610351557,164.85751342773438,179.38502502441406,3.800018310546875,3,0.026903401441948027,-1.6417395550271838,367.4800109863281,-2.3621399568539547,365.9700012207031,1.1221196097557267,390.5299987792969,0.026903401441948027
6266,2016-02-12,379.010009765625,379.0400085449219,365.1300048828125,371.3599853515625,728200.0,0.032049939669528626,2.608291574639213,0.85570719518273,19.218960298615812,26.803891731294406,19.697536696044892,53.3837512110174,123.59266653224842,137.27239689085138,48.71767994906385,13.910003662109375,-44.63944136841599,-43.545989990234375,-118.32490144827761,31.232921467808865,-80.935445719256,-6.156534261212755,44.787952820924204,66.27477354524453,36.82991195813493,37.389455729021606,2,14.884994506835938,53.79498291015625,148.8474884033203,165.28500366210938,-0.70001220703125,4,-0.015144773499524922,-2.2934148551204547,367.239990234375,-1.6417395550271838,367.4800109863281,-2.3621399568539547,365.9700012207031,-0.015144773499524922
6267,2016-02-16,391.760009765625,393.95001220703125,382.2200012207031,386.3999938964844,1094000.0,0.033640272476931354,1.4086213541128145,0.700653433116852,26.99603971703101,26.18402674362871,3.1197061296655875,36.91981399814824,108.12725603751721,123.57640040479623,49.370042481945255,14.94000244140625,-42.26044301542299,-27.236489868164085,-100.68503616846402,46.21205643213585,-63.96076301831408,9.487783281985912,24.684157538831755,94.9874059990193,66.53994680714308,36.72427315014997,2,2.1349945068359375,39.024993896484375,135.62498474121094,152.53500366210938,-26.3800048828125,1,-0.06264041232693252,2.608291574639213,379.010009765625,-2.2934148551204547,367.239990234375,-1.6417395550271838,367.4800109863281,-0.06264041232693252
6268,2016-02-17,397.260009765625,398.75,385.0,393.7300109863281,842300.0,0.01403920732820696,3.2242838190690937,0.6585799119775446,36.039658053660204,25.806826737490958,-4.872681655216411,28.98695681207539,100.27922374854046,117.05186971038893,49.51824568208257,13.75,-41.13051139141294,-19.24849090576174,-92.06857024736235,53.57158843583886,-55.65853057656204,17.16154876503856,12.565741784948557,96.43030526358888,62.33043208413644,36.410039670800316,2,-3.3650054931640625,27.220001220703125,127.61997985839844,144.52999877929688,-26.460021972656193,2,-0.07249664603174699,1.4086213541128145,391.760009765625,2.608291574639213,379.010009765625,-2.2934148551204547,367.239990234375,-0.07249664603174699
6269,2016-02-18,387.2999877929688,405.0,386.010009765625,395.6499938964844,729500.0,-0.025071796122978496,-2.47485013388133,-2.3654416405148924,38.70155922990708,26.706697379491814,-0.22047844747703493,34.85465268817592,106.98785047268899,126.15056636527157,49.26419151730538,18.989990234375,-40.79839886224511,-25.476011657714764,-96.10879625438685,45.15677293895732,-60.792403956050805,9.840380640621277,-37.03997802734381,63.117283165536556,25.850183400060644,35.31639229833604,2,-1.9049835205078693,31.325012207031193,126.9850006103515,143.89501953124994,-23.449981689453182,3,-0.05636454237105448,3.2242838190690937,397.260009765625,1.4086213541128145,391.760009765625,2.608291574639213,379.010009765625,-0.05636454237105448
6270,2016-02-19,394.9800109863281,396.239990234375,380.0199890136719,386.45001220703125,604800.0,0.01982964997526593,1.935758178328293,-1.021555993319038,40.0175044658954,27.749806345723826,-11.914064762997555,23.11521396966998,96.46710440041613,118.14538302467145,49.14585928490317,16.220001220703125,-39.61139026532146,-14.466488647460949,-81.6063024767127,52.6733251817908,-48.03639556208685,19.103418267164955,-43.625201416015614,74.86834652419515,34.489986982796054,33.56990691462588,2,-17.350006103515625,23.409988403320312,110.27249145507812,127.65000915527344,-27.610015869140625,4,-0.07714314743324524,-2.47485013388133,387.2999877929688,3.2242838190690937,397.260009765625,1.4086213541128145,391.760009765625,-0.07714314743324524
6271,2016-02-22,395.7900085449219,405.7099914550781,394.3900146484375,399.0499877929688,773800.0,0.002050730508035281,-2.735986261979222,-0.38217816114572184,40.990715088384974,28.69333910175974,-14.363034487611742,16.271714522657703,92.45387303705945,117.59746905069619,49.904786829562575,11.319976806640625,-41.04325502579627,-9.296492004394509,-66.98804434355714,48.39506033476812,-38.14226817397582,19.549284165186805,-43.3622951660156,61.38582340433114,18.22097503109196,28.8457761695813,2,-17.805007934570312,22.599990844726562,108.51748657226562,126.20001220703125,-36.110015869140625,0,-0.06253316017498933,1.935758178328293,394.9800109863281,-2.47485013388133,387.2999877929688,3.2242838190690937,397.260009765625,-0.06253316017498933
6272,2016-02-23,386.8299865722656,399.6900024414063,386.0799865722656,392.0,617500.0,-0.02263832279545608,-3.0809560630115973,1.5859037847654254,40.80101871251197,30.789124570527598,-6.686176794301446,19.431928778208885,98.32870831814779,126.80462234133483,50.7925191175258,13.610015869140682,-40.54488715084534,-13.942013549804699,-62.37415358409379,34.49012648448439,-38.158083566949244,10.274056467339847,-32.27098207031247,26.508356992670556,-19.306449364640976,24.21607001714455,2,-5.4699859619140625,30.58502197265625,113.04000854492188,135.1600341796875,-26.389984130859318,1,-0.02202515138282901,-2.735986261979222,395.7900085449219,1.935758178328293,394.9800109863281,-2.47485013388133,387.2999877929688,-0.02202515138282901
6273,2016-02-24,393.6300048828125,394.75,377.2999877929688,383.6900024414063,713700.0,0.017578829321900358,1.8653567652349863,-1.9226260396314179,38.68783141365164,32.56865157317451,-10.225308142736992,7.509318653791809,88.43376570139975,120.08110351153425,51.50879043556298,17.450012207031193,-38.7752938404704,-3.6454956054687386,-42.050835624949514,34.759844414012036,-22.848165615209155,15.557174404271677,-37.024960902734335,57.47981339271415,13.46388680646875,19.202670009740395,2,-12.270004272460938,23.785003662109375,104.17999267578125,128.36001586914062,11.6199951171875,2,-0.07176790297886537,-3.0809560630115973,386.8299865722656,-2.735986261979222,395.7900085449219,1.935758178328293,394.9800109863281,-0.07176790297886537
6274,2016-02-25,393.989990234375,402.80999755859375,390.489990234375,396.3599853515625,671900.0,0.0009145272136195093,-1.6296720905691842,-0.23843003371055724,41.767002739717135,35.913365524375024,-7.184968719160452,4.200979865847501,85.35959760656954,119.67546501571962,51.35224041472743,12.32000732421875,-37.13150242139659,-1.277009582519554,-35.538403166078695,32.98438400103959,-18.407706374299153,15.853687209260045,-35.42074835529684,58.7469211194288,14.217381810558443,17.130696791779577,2,-8.569992065429688,23.425018310546875,99.06500244140625,123.24502563476562,11.309997558593807,3,-0.0588593695682752,1.8653567652349863,393.6300048828125,-3.0809560630115973,386.8299865722656,-2.735986261979222,395.7900085449219,-0.0588593695682752
6275,2016-02-26,394.2300109863281,398.6000061035156,387.6400146484375,396.9200134277344,594500.0,0.0006092052029300632,2.6231449814876466,1.1350244656193664,48.77598675836368,39.19747957545812,-3.5691699613019523,2.4416639079888114,82.17717092949317,119.29332364407821,50.5118489182816,10.959991455078125,-30.98413352856835,0.007009887695289763,-32.956406144074776,32.970425919465356,-16.474698128189743,16.488717903580323,-33.77513912420994,59.59176702232899,10.183440205805553,16.48170801588504,2,-2.7250213623046875,23.18499755859375,91.57997131347656,118.08999633789062,9.41998291015625,4,-0.07706162401691452,-1.6296720905691842,393.989990234375,1.8653567652349863,393.6300048828125,-3.0809560630115973,386.8299865722656,-0.07706162401691452
6276,2016-02-29,384.0199890136719,397.1199951171875,383.05999755859375,396.239990234375,794000.0,-0.025898642133082905,1.0114429913315302,4.54274726022735,46.78835738903632,41.396625983458705,8.298979919718306,10.341048281328767,88.73323120136433,129.39509645573844,49.67701105744424,14.05999755859375,-24.932806474678785,-8.399511718749977,-39.285499087497385,22.48647564999743,-23.842505403123653,7.043481965623698,-21.75491236783529,26.342605441720973,-25.333616272879883,15.4429936843737,2,7.4850006103515625,33.39501953125,100.77999877929688,128.30001831054688,43.180023193359375,0,-0.04335710216348032,2.6231449814876466,394.2300109863281,-1.6296720905691842,393.989990234375,1.8653567652349863,393.6300048828125,-0.04335710216348032
6277,2016-03-01,410.2099914550781,410.2099914550781,384.0199890136719,387.8599853515625,921000.0,0.06819958124751113,1.3436237395287869,-1.8289692202035337,71.47986014922714,45.33442621629948,-16.761295855898766,-17.374551758513576,59.01445523946944,103.46072201094307,48.503878512470564,26.19000244140625,-16.437975268378693,18.19349060058596,-11.457960637593601,47.84494183876552,3.3677649814961796,33.01921621967574,-46.20711821687189,100.0,42.24391950488466,14.825725619089777,3,-16.455001831054688,6.0550079345703125,71.4375,102.11001586914062,8.27001953125,1,-0.12318080941924203,1.0114429913315302,384.0199890136719,2.6231449814876466,394.2300109863281,-1.6296720905691842,393.989990234375,-0.12318080941924203
6278,2016-03-02,407.80999755859375,419.0,405.260009765625,410.0,781900.0,-0.005850647098992412,-2.7695560076691867,-0.09798665965741127,69.41365611935775,48.746881426238446,-14.200770323620475,-15.956474123776786,58.04873776945925,105.69079536568051,46.9539991505899,13.739990234375,-9.751429433439057,15.897497558593727,-13.503527778928003,45.29852289611546,1.1969848898328337,30.59801022735462,-41.034697227375204,68.8647699463862,6.038682271961449,14.700512668760865,3,-9.660003662109375,4.5200042724609375,70.90998840332031,104.510009765625,-2.869995117187443,2,-0.11615702263498673,1.3436237395287869,410.2099914550781,1.0114429913315302,384.0199890136719,2.6231449814876466,394.2300109863281,-0.11615702263498673
6279,2016-03-03,401.9400024414063,409.4400024414063,395.2099914550781,406.2300109863281,780400.0,-0.014393946083541165,1.6573337702488817,1.9589058275967524,65.84473676876345,51.61657390433489,-6.74500751041063,-12.214660871710066,60.649465608699245,111.26799047080709,45.25210211837527,14.230010986328182,-5.234801946626021,10.981002807617244,-15.542864710041783,37.50487032527627,-2.2809309512122695,24.242936566446758,-30.986726136685263,52.53200779157717,-14.557325167396584,13.26193375882952,3,-3.790008544921932,4.809997558593693,76.47249603271479,110.38000488281244,-5.799987792968807,3,0.00823505383512102,-2.7695560076691867,407.80999755859375,1.3436237395287869,410.2099914550781,1.0114429913315302,384.0199890136719,0.00823505383512102
6280,2016-03-04,403.8200073242188,413.8500061035156,395.95001220703125,404.5499877929688,791700.0,0.004677327141845211,-1.1736521842249446,0.17015827849902412,62.45355426308144,54.001333812634506,-8.089931742367696,-15.584399344034637,55.83117274209593,108.9002023379582,44.461282285590464,17.899993896484375,-3.0912347708660946,13.299507141113338,-11.97939489401847,38.578409176245145,0.6600561235474629,25.938958158679213,-29.022993123875438,57.76296147856568,-9.039888659746644,12.639451017565898,3,-5.670013427734432,-9.92500305175787,72.00249481201166,108.23001098632807,4.25,4,0.003664950824394886,1.6573337702488817,401.9400024414063,-2.7695560076691867,407.80999755859375,1.3436237395287869,410.2099914550781,0.003664950824394886
6281,2016-03-07,408.2799987792969,411.239990234375,399.6099853515625,401.7900085449219,629200.0,0.011044503427729557,-1.1437724662057638,-8.890635451505016,59.045100266443725,56.02845398529358,-11.836649865786171,-20.15882881905702,48.55985804903355,103.60760275797986,43.27045519280044,11.6300048828125,-0.5163927951676897,17.175997924804676,-9.209273958077233,43.561269807686585,3.983361983363693,30.36863386624566,-29.946745714980977,69.35392265916379,5.863574162083722,13.192635941440958,3,-10.1300048828125,-14.384994506835938,51.30000305175781,88.0150146484375,2.239990234375,0,-0.011340268679963739,-1.1736521842249446,403.8200073242188,1.6573337702488817,401.9400024414063,-2.7695560076691867,407.80999755859375,-0.011340268679963739
6282,2016-03-08,394.80999755859375,408.2900085449219,392.6600036621094,405.3999938964844,709100.0,-0.03299206735812832,-1.099398460797475,-1.63174303126058,48.7662354028138,57.148276650756046,3.22332402875287,-6.694996200873561,58.76194491099278,116.458238512609,41.76668147361477,15.6300048828125,1.1226783767394295,3.4919967651367188,-22.94305266508013,29.92704619535357,-9.725527949971706,16.709521480245144,-13.223404739423131,8.1624684715372,-49.047780753569796,13.217524715108423,3,6.220001220703125,-0.9149932861328125,64.77000427246094,101.48501586914062,12.019989013671875,1,0.08203949962951618,-1.1437724662057638,408.2799987792969,-1.1736521842249446,403.8200073242188,1.6573337702488817,401.9400024414063,0.08203949962951618
6283,2016-03-09,374.75,389.6099853515625,373.7999877929688,388.5299987792969,1593600.0,-0.050809244149438326,-1.0165783383904021,1.301227907888177,44.263653391524684,57.425682278734655,22.711956873981137,14.816133936905317,75.19616742766823,135.7561356689083,39.95218710768207,21.010009765624943,2.0866920824305453,-17.007000732421886,-41.917279233765896,7.903277768922123,-29.46213998309389,-4.5518614817498815,44.25,2.3720643512939814,-51.85654202112594,12.455139250672,3,21.649993896484375,19.145004272460938,84.83000183105469,121.54501342773438,31.980010986328125,2,0.11669115673469821,-1.099398460797475,394.80999755859375,-1.1437724662057638,408.2799987792969,-1.1736521842249446,403.8200073242188,0.11669115673469821
6284,2016-03-10,377.55999755859375,380.5899963378906,373.6300048828125,376.8800048828125,1256200.0,0.007498325706721154,1.0652823559242222,-0.049346352396117316,41.66666423351483,56.63575755375146,19.36243911340597,13.491752647696103,68.63286033936674,132.0318518956334,38.04164883051618,6.959991455078125,3.866718854018586,-14.701002502441384,-37.89166188726978,8.48965688238701,-26.29633219485561,-3.1056728100271584,40.536002197265645,9.771239573603738,-40.11793948875374,11.5953296924142,3,18.7550048828125,16.335006713867188,82.02000427246094,118.73501586914062,44.82000732421875,3,0.07251828864249177,-1.0165783383904021,374.75,-1.099398460797475,394.80999755859375,-1.1437724662057638,408.2799987792969,0.07251828864249177
6285,2016-03-11,377.1199951171875,383.5799865722656,375.5299987792969,382.6700134277344,833200.0,-0.0011653841621237504,1.1845390664143536,-8.161879544026569,41.03696419555969,55.99671386558739,19.132092461429636,15.504832713261294,64.91693295203709,131.62173032468831,35.85592937792982,8.04998779296875,5.456736877320395,-15.63500518798827,-36.924489204278586,5.654478828302047,-26.279747196133428,-4.990263179843112,39.197364843749995,9.279424604269378,-37.53803269415809,10.64474200814517,3,19.19500732421875,16.775009155273438,78.635009765625,115.35002136230469,36.660003662109375,4,0.05043492728445664,1.0652823559242222,377.55999755859375,-1.0165783383904021,374.75,-1.099398460797475,394.80999755859375,0.05043492728445664
6286,2016-03-14,373.2699890136719,379.1000061035156,370.6499938964844,378.5499877929688,1077700.0,-0.01020896837442753,1.6488919501963542,0.9513479927198049,43.154285031109175,52.84942774135206,23.799634663725783,19.924290730063717,64.54570677958725,134.44736933504902,33.83114035112599,8.45001220703125,6.398339956596942,-19.19801025390626,-41.402768511946306,3.006748004133783,-30.300389382926312,-8.09563112488621,41.33987674414061,6.960664446224546,-40.67319317670781,11.10237912902003,3,21.555007934570312,12.125015258789062,81.9100112915039,119.20002746582031,26.480010986328125,0,0.09323015333352269,1.1845390664143536,377.1199951171875,1.0652823559242222,377.55999755859375,-1.0165783383904021,374.75,0.09323015333352269
6287,2016-03-15,367.2200012207031,372.2799987792969,359.1700134277344,369.9599914550781,1037400.0,-0.01620807450648587,2.552839208032155,0.5189376643643558,36.565265354494734,49.19960654525617,25.826081017512593,25.340772839236024,66.38863422101736,139.56935825997732,32.844189289969414,14.0999755859375,6.132429540787825,-24.02099761962893,-48.93703844492177,0.8950432056639102,-36.47901803227535,-11.56297720698251,44.75227222542969,26.445450781336937,-19.11913656296329,12.458020412646423,3,19.290008544921875,17.410003662109375,85.5250015258789,122.64500427246094,42.35000610351568,1,0.11791293406958236,1.6488919501963542,373.2699890136719,1.1845390664143536,377.1199951171875,1.0652823559242222,377.55999755859375,0.11791293406958236
6288,2016-03-16,368.4599914550781,381.0,360.0,367.0,1097200.0,0.0033766957961249844,-1.7166897292303684,-0.5328454958567228,37.128166117522646,46.00887647289607,20.58167493016373,23.012386308564942,61.71775427858876,137.33752447775657,31.895871256940566,21.0,6.898357087207103,-21.34100646972655,-48.05633592156079,5.374322982107685,-34.69867119564367,-7.983341743809433,39.28810118958279,38.05812473589326,-5.597783551952077,13.357664725917116,3,18.050018310546875,16.170013427734375,73.31999206542969,112.1400146484375,35.920013427734375,2,0.1041361233431648,2.552839208032155,367.2200012207031,1.6488919501963542,373.2699890136719,1.1845390664143536,377.1199951171875,0.1041361233431648
6289,2016-03-17,365.4700012207031,369.5,348.9599914550781,366.30999755859375,1498900.0,-0.008114830113758909,4.68975209755479,-0.5753433247632783,35.890887662835794,43.057469072868784,19.952584679980987,25.595361692488268,61.415413658621674,139.2031519884316,31.430148647603882,20.540008544921875,2.3223125858504545,-23.23949737548827,-52.08402386499529,5.605029114018748,-37.66176062024181,-8.817234130734732,38.39184508660367,47.689231930100455,5.799220408633424,14.422263244753516,3,14.629989624023438,18.509994506835938,52.269996643066406,96.1300048828125,41.45001220703125,3,0.11289574965883054,-1.7166897292303684,368.4599914550781,2.552839208032155,367.2200012207031,1.6488919501963542,373.2699890136719,0.11289574965883054
6290,2016-03-18,364.510009765625,370.4100036621094,356.75,367.6400146484375,1583500.0,-0.002626731200568222,2.1511027884744,3.7262125340599455,39.47340602626152,40.88283637951521,16.483461381775953,25.460971319218856,58.66554115692065,138.83672398139305,30.750032794200404,13.660003662109375,-2.2296593042690915,-22.675988769531273,-53.29042207088622,7.938444531823677,-37.98320542020872,-7.368772118853826,33.861651056458925,48.53312785090205,4.483293704870739,15.307216650677473,3,14.114990234375,19.469985961914062,51.16999053955078,97.08999633789062,42.149993896484375,4,0.15876105886474035,4.68975209755479,365.4700012207031,-1.7166897292303684,368.4599914550781,2.552839208032155,367.2200012207031,0.15876105886474035
6291,2016-03-21,371.0400085449219,375.9200134277344,360.5299987792969,363.8599853515625,771800.0,0.017914456679791968,-1.223991144607935,-2.293933543933544,23.1749004133941,38.039354714024135,4.599088813900551,17.899405415378055,48.989876242438015,130.85839281105655,30.494350400147425,15.3900146484375,-6.179502454513965,-14.908489990234386,-46.05480895746888,16.237828977000106,-30.481649473851633,0.6646694933828599,22.390485340461453,68.91389263796961,30.621912800602587,15.573159483617257,3,-1.7550201416015625,12.939987182617188,44.639991760253906,87.35000610351562,19.239990234375,0,0.11518970798320383,2.1511027884744,364.510009765625,4.68975209755479,365.4700012207031,-1.7166897292303684,368.4599914550781,0.11518970798320383
6292,2016-03-22,378.30999755859375,380.8200073242188,367.25,367.9100036621094,724500.0,0.01959354475594699,-1.31570066737667,1.4484624375730528,31.0605924050831,36.57234793775284,-5.875426454466606,10.496556675313741,38.92524796929206,121.81764265419156,29.852557011550374,13.570007324218807,-9.792949405260174,-7.212501525878906,-38.54058811757926,24.11558506582145,-22.876544821729112,8.4515417699713,10.673446083759075,91.60423931337372,54.817485159551325,15.664043295850181,3,-12.040008544921875,5.6699981689453125,35.040000915527344,79.66000366210938,12.989990234375057,1,0.056673105600614004,-1.223991144607935,371.0400085449219,2.1511027884744,364.510009765625,4.68975209755479,365.4700012207031,0.056673105600614004
6293,2016-03-23,365.3800048828125,384.30999755859375,365.1400146484375,378.8500061035156,694500.0,-0.0341783002279199,-1.7483882541078464,-1.2951931851860545,28.478912892266422,35.107042233169686,6.242077405908844,22.347376403219755,49.20283768433785,132.83021926033143,28.836305081031295,19.16998291015625,-13.89707905485352,-18.729994201660134,-51.05065108823936,13.590662684919096,-34.89032264494978,-2.5696657583704905,19.601093540812826,46.449817801025425,11.173287368421349,16.16032844328962,3,1.2549896240234375,18.599990844726562,46.959999084472656,91.64498901367188,11.329986572265625,2,0.12094258539292335,-1.31570066737667,378.30999755859375,-1.223991144607935,371.0400085449219,2.1511027884744,364.510009765625,0.12094258539292335
6294,2016-03-24,370.7999877929688,375.3800048828125,360.3800048828125,363.4599914550781,1047500.0,0.014833824614717717,-1.2222272457032284,-0.5449143038390563,31.340387885393426,34.029644865373434,-0.26558374835155973,15.91705361120404,41.327015026331935,125.68242584593435,28.352267499477335,15.0,-16.011304395067953,-12.150511169433514,-44.64219903701655,20.341176698149525,-28.396355103225062,4.095332764358034,13.510009765624943,50.97964092013406,17.781314989804336,16.24584393379153,3,-4.164993286132869,13.180007934570256,38.387519836425724,86.22500610351557,13.720001220703068,3,0.09056099836926812,-1.7483882541078464,365.3800048828125,-1.31570066737667,378.30999755859375,-1.223991144607935,371.0400085449219,0.09056099836926812
6295,2016-03-28,363.8500061035156,374.9200134277344,363.3200073242188,372.9800109863281,475700.0,-0.018743209056774846,-1.276742556288311,-1.2438704956406312,25.579841269521808,32.07692889186372,5.145165106011291,21.58080323570323,46.18654996009673,130.88863583228306,27.751907519259618,11.600006103515568,-16.31100758603526,-17.581492614746082,-50.687623891123906,15.52463866163174,-34.134558252934994,-1.0284269765571707,20.459991455078125,14.500636367578156,-13.540791550219346,16.55306563818892,3,2.7849884033203125,20.129989624023438,38.159996032714844,93.17498779296875,7.470001220703182,0,0.11837297403250635,-1.2222272457032284,370.7999877929688,-1.7483882541078464,365.3800048828125,-1.31570066737667,378.30999755859375,0.11837297403250635
6296,2016-03-29,367.3699951171875,369.6400146484375,357.3399963378906,363.8900146484375,663500.0,0.009674285982203434,2.067328767123288,-0.38115866458090997,33.06588671342371,31.68810904285583,0.7825419274981869,17.654644390571093,39.944955115341145,125.28259071516817,27.068944546593908,12.300018310546875,-16.493405409612137,-13.22900390625,-46.893728986924316,20.435721174424316,-30.061366446587158,3.603358634087158,13.405001831054676,37.18946357183512,6.359458721415045,16.832362540337165,3,-0.7350006103515625,16.610000610351562,30.64000701904297,89.65499877929688,-6.72998046875,1,0.10694942174683786,-1.276742556288311,363.8500061035156,-1.2222272457032284,370.7999877929688,-1.7483882541078464,365.3800048828125,0.10694942174683786
6297,2016-03-30,359.67999267578125,373.989990234375,359.1499938964844,369.7200012207031,699300.0,-0.020932581712214127,-1.673871743762458,-2.885076118984145,39.02401401187811,31.898758808895327,8.14729143172616,22.519556918223316,45.28787644983811,130.83660915923525,27.069208130187285,14.839996337890625,-16.827953344815228,-18.392506408691418,-50.23544352544553,13.450430708062697,-34.313974967068475,-2.47103785031436,17.913503723144515,8.676293036629012,-24.68960144593232,15.92146855837706,3,6.9550018310546875,24.300003051757812,38.50750732421875,97.34500122070312,18.050018310546875,2,0.0850756414775029,2.067328767123288,367.3699951171875,-1.276742556288311,363.8500061035156,-1.2222272457032284,370.7999877929688,0.0850756414775029
6298,2016-03-31,360.4400024414063,364.8399963378906,358.6300048828125,361.0199890136719,930100.0,0.0021130165177414284,-1.9571516802906448,0.05776753771379198,37.14713432242191,32.038341771071565,6.850401610606923,19.00304159335974,42.65477605998234,128.14688996668355,27.600582529717098,6.209991455078125,-17.25305703128828,-15.263996887206986,-44.75355029372952,14.225556519315546,-30.00877359046825,-0.5192201839457198,14.290143463134712,17.18406117046053,-18.374654324156296,14.744776703261262,3,10.089996337890568,23.539993286132756,38.94750213623041,96.58499145507807,9.510009765624943,3,0.08561753729479338,-1.673871743762458,359.67999267578125,2.067328767123288,367.3699951171875,-1.276742556288311,363.8500061035156,0.08561753729479338
6299,2016-04-01,405.25,411.9800109863281,360.80999755859375,373.989990234375,3184700.0,0.12432026760369941,1.2884605148404584,-53.89781636411999,62.67460925532867,34.616253240967914,-35.45149130204237,-26.926816598912524,-4.027548016966023,81.6456058247266,27.402711143594864,51.54000854492182,-15.300496329107546,29.38050079345703,-0.7590024074878556,59.52000399440192,14.310749192984588,44.450252393929475,-56.290008544921875,87.6829993007321,46.78424720509667,15.069751600472436,4,-20.589996337890625,-21.270004272460938,-5.862495422363281,51.774993896484375,-29.779998779296875,4,-0.07042568425643891,-1.9571516802906448,360.4400024414063,-1.673871743762458,359.67999267578125,2.067328767123288,367.3699951171875,-0.07042568425643891
6300,2016-04-04,405.2999877929688,411.3299865722656,399.05999755859375,403.6900024414063,1205200.0,0.0001233505070175056,-1.2575886891192056,0.05150303418436282,64.94356221397751,39.25721566325496,-32.52755999658564,-28.31180389434536,-5.9756342151819695,79.92194046197272,27.457269123603144,12.269989013671875,-13.32171859428388,29.356489562988315,-1.0777850558789055,59.790764181855536,14.139352253554705,44.573626872421926,-55.07959594726566,87.77448498808127,40.82374179609566,15.217137309433614,4,-20.639984130859432,-21.319992065429744,-3.882484436035213,51.72500610351557,-19.429992675781307,0,-0.05127066223824206,1.2884605148404584,405.25,-1.9571516802906448,360.4400024414063,-1.673871743762458,359.67999267578125,-0.05127066223824206
6301,2016-04-05,403.6499938964844,411.8500061035156,399.2900085449219,401.8500061035156,1025800.0,-0.004071043538563468,-2.630066062781693,1.1180150125104253,67.72405810253343,43.33093407408277,-28.793306704176928,-28.48700703699012,-6.972582193503342,79.92723601510238,27.523573646730963,12.55999755859375,-10.760933755369763,27.93799591064453,-1.5152422352360873,57.39123405652515,13.211376837704222,42.66461498358484,-52.19440966796873,84.38609908744729,33.40230481681823,14.7266190729403,4,-18.989990234375,-19.669998168945312,0.8100051879882812,53.375,-31.790008544921875,1,-0.08009410890900837,-1.2575886891192056,405.2999877929688,1.2884605148404584,405.25,-1.9571516802906448,360.4400024414063,-0.08009410890900837
6302,2016-04-06,427.20001220703125,428.0499877929688,404.2099914550781,404.2099914550781,1478400.0,0.058342669804638314,-1.0739430029322916,12.772320368926113,73.48099445203368,48.33116535850135,-49.929593860571345,-52.16031489911347,-32.63227519217412,54.75153308924109,27.57190801020281,24.399993896484432,-7.865538773067499,49.86851348876951,13.29294141241553,86.44408556512349,31.58072745059252,68.1562995269465,-74.53393944335937,98.77560386749505,44.250109562382946,18.287786038176993,4,-34.50502014160156,-38.69502258300781,-22.740013122558594,29.824981689453125,-61.55999755859375,2,-0.1558052332787322,-2.630066062781693,403.6499938964844,-1.2575886891192056,405.2999877929688,1.2884605148404584,405.25,-0.1558052332787322
6303,2016-04-07,418.4800109863281,433.92999267578125,417.0199890136719,425.0,1239300.0,-0.020411987292915157,-2.582615386107438,-0.2836008320313485,70.26222593423819,52.65581403059522,-36.74988478556293,-42.15763684078212,-25.85857831058138,61.75389015602275,27.02549201304064,16.910003662109375,-4.149763387661551,38.96201171874998,-1.9366807801919208,79.86070421769188,18.512665469279,59.411357968220955,-62.798581621484345,78.87037374018988,22.510197931584166,20.44934624947095,4,-22.845016479492188,-27.035018920898438,-13.470016479492188,38.54498291015625,-49.02001953125,3,-0.0973762161398225,-1.0739430029322916,427.20001220703125,-2.630066062781693,403.6499938964844,-1.2575886891192056,405.2999877929688,-0.0973762161398225
6304,2016-04-08,404.9400024414063,424.0,401.70001220703125,420.8999938964844,1223100.0,-0.03235520978172646,1.0126339447406074,2.4478555748500943,64.09791678460955,56.9356001989383,-19.95647035490174,-27.89121031947019,-13.514544082745203,73.70170532284965,26.11614522443987,22.29998779296875,-1.668996433584823,24.05300292968758,-18.374150043981672,66.48015590335683,2.8394264428529254,45.266579416522234,-44.563659277906254,16.86264899966759,-38.81509491954535,21.213576486834626,4,-9.30500793457037,-13.49501037597662,0.2999954223632244,52.08499145507807,-12.989990234375057,4,-0.08640783825608345,-2.582615386107438,418.4800109863281,-1.0739430029322916,427.20001220703125,-2.630066062781693,403.6499938964844,-0.08640783825608345
6305,2016-04-11,396.1400146484375,407.3699951171875,392.9200134277344,407.3699951171875,1084700.0,-0.021731584283877114,1.5734651506587243,0.7036332381730006,58.61596045242127,59.77449728104915,-6.8106767159867445,-18.543989643126338,-5.423312646247837,80.90012480419102,25.193669581948875,14.449981689453125,2.2474006536026536,14.302014160156261,-28.619399490465526,57.22342781077805,-7.158692665154604,35.762720985467126,-31.350452514200583,7.851750426956092,-44.245230176593076,21.460706825310893,4,0.139984130859375,-4.6950225830078125,6.3099822998046875,60.5050048828125,-9.760009765625,0,-0.05217855471146582,1.0126339447406074,404.9400024414063,-2.582615386107438,418.4800109863281,-1.0739430029322916,427.20001220703125,-0.05217855471146582
6306,2016-04-12,408.0700073242188,410.489990234375,394.20001220703125,396.3299865722656,1047300.0,0.03011559608884462,-1.0362511372587915,-1.0454177355537249,59.89888916950418,62.09392785411871,-13.812796709792224,-29.23191185951771,-18.09859234325711,67.27030844634783,24.093277400704416,16.28997802734375,6.138161665421308,24.492005920410236,-19.767592169633247,68.75160401045372,2.3622068753884946,46.62180496543198,-39.13201935748924,36.942213027835066,-9.737774778321395,22.129799045021752,4,-11.790008544921932,-16.62501525878912,-12.04750823974615,43.93499755859369,-17.790008544921932,1,-0.05440245989309622,1.5734651506587243,396.1400146484375,1.0126339447406074,404.9400024414063,-2.582615386107438,418.4800109863281,-0.05440245989309622
6307,2016-04-13,410.5199890136719,415.0,406.0,411.239990234375,606100.0,0.006003826905873311,1.1844605179827339,-0.0613287860316038,66.1398759349886,65.31534358884835,-9.267276586282492,-29.799475437330216,-21.222085004020812,62.91742478636843,22.607238701954994,9.0,11.697605654904123,24.776988220214832,-20.34127553166246,69.89525197209213,2.2178563442761856,47.33612009615348,-37.6824807643992,42.91632404758096,-3.6361029398038625,22.559131875938657,4,-13.149993896484375,-19.074996948242188,-14.497489929199219,41.485015869140625,-27.220001220703068,2,-0.09417325513185149,-1.0362511372587915,408.0700073242188,1.5734651506587243,396.1400146484375,1.0126339447406074,404.9400024414063,-0.09417325513185149
6308,2016-04-14,406.8299865722656,414.5899963378906,401.80999755859375,412.1600036621094,452200.0,-0.008988606012272249,1.5083406707276898,7.402788962827957,63.043954298083285,65.35638192693219,1.8943779627952608,-24.33517752683099,-17.992205069509964,64.40540011248578,21.570979337120804,12.779998779296875,16.279695688578954,19.168486022949196,-26.11824938856506,64.45522143446345,-3.4748816828079043,41.811853728706296,-30.326929257402412,44.75540268393771,-1.18591184602775,22.643367705757118,4,6.5950164794921875,-15.384994506835938,-9.367485046386719,45.175018310546875,-20.829986572265625,3,-0.10124615510983603,1.1844605179827339,410.5199890136719,-1.0362511372587915,408.0700073242188,1.5734651506587243,396.1400146484375,-0.10124615510983603
6309,2016-04-15,406.7300109863281,409.7699890136719,400.8900146484375,408.8599853515625,469500.0,-0.0002457429128561728,3.4962103945670733,0.3996186746367103,66.33400184044828,65.51087521876227,2.488012101875313,-22.119704067770215,-18.721485970063497,62.37206406808514,20.06658256555509,8.879974365234375,21.114096365203466,17.00550994873049,-27.78110917055551,61.79212906801649,-5.387799610912509,39.39881950837349,-26.781337549809848,62.54531683429691,12.105360946160197,22.393309559642987,4,6.6949920654296875,-15.285018920898438,-11.582511901855469,45.274993896484375,-14.089996337890625,4,-0.09163331577345246,1.5083406707276898,406.8299865722656,1.1844605179827339,410.5199890136719,-1.0362511372587915,408.0700073242188,-0.09163331577345246
6310,2016-04-18,422.3800048828125,423.95001220703125,405.5899963378906,407.3800048828125,952000.0,0.03847759809641982,1.0242559033128538,-7.042338276380829,69.18196093220918,65.67286442205958,-11.716507557698549,-35.00674370783838,-34.76453580045694,44.686525709240925,18.794226818737997,18.360015869140625,26.932256179911633,29.762004089355457,-15.638924471014775,75.16293264972569,7.06153980917037,52.462468369540545,-39.19245229193842,94.72266445640757,40.84657527891589,22.700464280185106,4,-8.955001831054688,-30.935012817382812,-27.275001525878906,29.625,-24.67999267578125,0,-0.07204411270420796,3.4962103945670733,406.7300109863281,1.5083406707276898,406.8299865722656,1.1844605179827339,410.5199890136719,-0.07204411270420796
6311,2016-04-19,413.7799987792969,422.3699951171875,411.3999938964844,421.3800048828125,688300.0,-0.02036082675339157,1.29019135631393,-0.5066670735677083,68.74567641079335,65.14671797303288,-1.7080683839506037,-24.285731688754424,-26.150460081701112,51.31954752866267,17.849205687020614,10.980010986328125,26.695011174125852,19.024998474121105,-26.12223566205381,64.17223261029602,-3.548618593966353,41.59861554220856,-27.547899783328376,55.897595383984225,-3.543287557473228,22.57361706808747,4,-0.3549957275390625,-22.335006713867188,-18.67499542236328,38.225006103515625,-19.290008544921875,1,-0.06621874903890423,1.0242559033128538,422.3800048828125,3.4962103945670733,406.7300109863281,1.5083406707276898,406.8299865722656,-0.06621874903890423
6312,2016-04-20,399.75,406.8999938964844,396.0,406.2099914550781,979000.0,-0.0339069042019603,1.7806119867186192,0.8499981930395885,62.47382463610141,64.28134005101768,8.961008653367514,-9.030124389696198,-12.073125286380844,63.33497809310734,16.86726008305086,17.779998779296875,25.87868700486979,3.922999572753895,-40.59387785256274,48.43987699807053,-18.33543913990445,26.18143828541224,-10.656027383242758,13.416809882668426,-49.24726498191486,22.258438712658332,4,8.710006713867188,-8.305007934570312,-9.639999389648438,52.2550048828125,-6.209991455078125,2,-0.023689809182496857,1.29019135631393,413.7799987792969,1.0242559033128538,422.3800048828125,3.4962103945670733,406.7300109863281,-0.023689809182496857
6313,2016-04-21,409.5700073242188,411.8299865722656,398.0,400.6900024414063,735500.0,0.024565371667839342,1.0641827415791927,-1.3746155772128816,51.76211815669581,62.91069575902727,-2.5208960935457867,-16.20038471244567,-20.93894802190863,51.62934273600405,16.167827775576,13.829986572265625,25.147416363556943,11.533506774902378,-30.961165757265974,54.02817930707073,-9.713829491181798,32.780843040986554,-17.78587350392013,48.55098890012315,-10.496094815634052,21.24733626608418,4,-1.1349945068359943,-18.12501525878912,-24.000000000000057,41.49999999999994,-13.350006103515682,3,-0.06414048651383408,1.7806119867186192,399.75,1.29019135631393,413.7799987792969,1.0242559033128538,422.3800048828125,-0.06414048651383408
6314,2016-04-22,404.3800048828125,411.5799865722656,394.5,406.6099853515625,849400.0,-0.012671832284090745,1.8069039534988691,-0.25112378857653445,49.63984375149336,61.913349458924166,2.884670943806725,-8.81775303939105,-14.884075630112306,54.861881014412006,15.143982284684116,17.079986572265625,21.005287293387823,4.6645034790038835,-35.90919350339243,45.2382004614002,-15.622345012194273,24.95135197020204,-10.067119531184858,33.548389770968,-20.961655624841953,20.286848491198146,4,4.69500732421875,-12.935012817382812,-18.80999755859375,46.07998657226557,-5.45001220703125,4,-0.04545230887006624,1.0641827415791927,409.5700073242188,1.7806119867186192,399.75,1.29019135631393,413.7799987792969,-0.04545230887006624
6315,2016-04-25,406.9200134277344,408.9400024414063,403.260009765625,408.2099914550781,376400.0,0.0062812416891333545,3.130903764204416,0.5784705495949201,51.27129301908838,60.95472766443352,2.273721028846694,-8.396093947455256,-16.50412958853508,50.656294345887204,14.064806911242417,5.679992675781307,17.6780024854242,5.0510116577148665,-31.91949771683187,42.0215210322616,-13.434243029558502,23.536266344988235,-12.420013427734375,44.5641033502547,-5.912077118847321,18.485254687273358,4,2.30499267578125,-11.58001708984375,-24.880020141601562,34.014968872070256,-2.610015869140625,0,-0.03509288879406003,1.8069039534988691,404.3800048828125,1.0641827415791927,409.5700073242188,1.7806119867186192,399.75,-0.03509288879406003
6316,2016-04-26,406.6600036621094,411.4100036621094,404.3299865722656,406.7699890136719,430200.0,-0.0006389702080140669,-1.9685484696488893,0.08526141471492785,40.24875946249413,58.07793694526746,2.584473120178586,-5.314109564379805,-15.68766006288348,49.21250565724665,12.702990851824719,7.08001708984375,16.00638118700033,2.8265014648437727,-30.412585154878684,36.06558808456623,-13.793041845017456,19.446044774705,-12.160003662109375,70.16741537220732,24.73498322778027,16.619543309861243,4,2.56500244140625,-11.025009155273438,-25.357505798339844,30.154983520507756,0.470001220703125,1,-0.02203312687353176,3.130903764204416,406.9200134277344,1.8069039534988691,404.3800048828125,1.0641827415791927,409.5700073242188,-0.02203312687353176
6317,2016-04-27,390.2799987792969,406.9100036621094,386.3599853515625,406.9100036621094,975000.0,-0.04027936048616798,1.4714386382154103,151.20199778024417,37.519907469433804,55.24193174208419,17.647310192624502,14.20416851264099,0.6589069929070774,63.75796307462798,11.637442165606284,20.550018310546875,15.53216206523598,-15.083503723144531,-41.97636017982825,11.809352733539185,-28.52993195148639,-1.637075494802673,43.649993896484375,15.390707655514433,-24.745780610654634,13.446428228341865,4,14.875,5.3549957275390625,-13.647506713867188,46.534988403320256,10.470001220703125,2,0.010787105330137381,-1.9685484696488893,406.6600036621094,3.130903764204416,406.9200134277344,1.8069039534988691,404.3800048828125,0.010787105330137381
6318,2016-04-28,391.2999877929688,401.7799987792969,385.0,387.1099853515625,923800.0,0.0026134801087993598,-2.99049996734137,-0.25195437228865597,43.211218419185215,52.67273358416607,15.860639004369489,16.458509570846957,-0.5606654679348821,61.06876719175369,10.514510385583653,16.779998779296875,13.856711169051778,-15.606513977050724,-33.771644618815515,2.558616664714066,-24.68907929793312,-6.523948656168329,41.678604736328055,23.701997650903284,-18.5779699537156,9.0825653208824,4,13.175018310546818,4.335006713867131,-16.174995422363338,40.854995727539006,12.590026855468693,3,0.00572456126203158,1.4714386382154103,390.2799987792969,-1.9685484696488893,406.6600036621094,3.130903764204416,406.9200134277344,0.00572456126203158
6319,2016-04-29,376.7099914550781,393.0,373.1400146484375,388.6300048828125,889000.0,-0.03728596164845788,-1.08394750198941,-2.8448702821599348,40.856457047465845,49.52545537475014,28.769941052439435,30.357157914773552,13.977185814794211,73.5216438224245,10.633724230074499,19.8599853515625,10.525124400894299,-28.769509887695335,-51.414251329330455,-6.124768446060216,-40.091880608512895,-17.447139166877776,54.349457373046846,9.32839778282993,-35.76541439848895,11.322370720817545,4,21.045013427734375,18.925003051757812,-1.402496337890625,53.42500305175781,17.760009765625,4,0.05179052907587001,-2.99049996734137,391.2999877929688,1.4714386382154103,390.2799987792969,-1.9685484696488893,406.6600036621094,0.05179052907587001
6320,2016-05-02,384.5199890136719,385.0,369.0700073242188,377.95001220703125,729500.0,0.0207321221516501,3.2310744377753218,-0.5511719300042244,38.47056485771358,46.161554091074606,16.790418439908365,22.040586030318195,5.957132955199086,63.79064879724058,10.829356676163307,15.929992675781193,8.02513241577293,-19.920512390136707,-44.430033678805955,4.589008898532541,-32.17527303447133,-7.665751745802083,43.064293763671856,36.49027639529268,-9.236660461970402,12.254760644334633,5,5.9300079345703125,11.115005493164062,-9.212493896484375,39.31001281738281,4.45001220703125,0,0.03747530446745384,-1.08394750198941,376.7099914550781,-2.99049996734137,391.2999877929688,1.4714386382154103,390.2799987792969,0.03747530446745384
6321,2016-05-03,371.3200073242188,381.7300109863281,370.7699890136719,379.6199951171875,729200.0,-0.03432846683292645,-1.3319135121096033,-1.2633207144018308,32.63643223260418,42.84628826846381,26.076253544089468,34.461139058694414,18.763230880493722,74.81817223248726,11.010353014510486,13.75,4.591913979433741,-31.503994750976517,-60.14876954744767,-2.859219954505363,-45.826382149212066,-17.18160735274097,51.583133416874944,5.946089370381342,-38.47837901599783,14.322387398235572,5,19.12998962402338,24.31498718261713,3.987487792968693,46.654983520507756,9.759979248046818,1,0.08884517285267002,3.2310744377753218,384.5199890136719,-1.08394750198941,376.7099914550781,-2.99049996734137,391.2999877929688,0.08884517285267002
6322,2016-05-04,360.6400146484375,371.0899963378906,360.25,370.05999755859375,1008800.0,-0.028762233289670425,-1.1254869343035119,1.134939369204417,30.733300423457976,40.50975296477071,34.2241050747287,42.05513866302664,29.205968795564104,83.38429414095566,10.639992228536514,11.070007324218807,-1.3837864645965965,-38.855987548828125,-70.84701292335967,-6.864962174296579,-54.8515002360939,-22.860474861562352,57.95647541930623,0.9391154825458995,-41.64888610167333,15.995512687265776,5,25.274978637695312,35.639984130859375,14.66748046875,57.0999755859375,11.389984130859375,2,0.1289096837457009,-1.3319135121096033,371.3200073242188,3.2310744377753218,384.5199890136719,-1.08394750198941,376.7099914550781,0.1289096837457009
6323,2016-05-05,377.7300109863281,381.6099853515625,369.1099853515625,377.1300048828125,1500300.0,0.04738796485062946,1.9904467782973583,-0.06369503100358306,39.40523048957463,39.37257371344641,13.56962585127917,22.93142978065697,11.85319481457168,64.24589022796971,9.739850162232798,20.969970703125,-6.680784877283486,-19.728491210937477,-51.81918425468314,12.362201832808182,-35.77383773281031,-3.6831446890646475,35.03183007464122,53.37407934756679,12.760699082265575,16.045346521872826,5,8.099990844726562,18.54998779296875,-2.422515869140625,40.009979248046875,-10.5,3,0.06094297075724042,-1.1254869343035119,360.6400146484375,-1.3319135121096033,371.3200073242188,3.2310744377753218,384.5199890136719,0.06094297075724042
6324,2016-05-06,369.95001220703125,377.42999267578125,365.92999267578125,376.3599853515625,884800.0,-0.020596718695932492,1.6900623201958838,-10.683179899293016,29.676720425935457,36.97317675865164,17.82680228954115,29.466419477715135,19.262988600105643,70.12955610327663,9.786291498407001,11.800018310546875,-10.515782916417436,-25.758990478515614,-59.88303343002207,8.36505247299084,-42.82101195426884,-8.696969002762387,37.56064474784114,39.19196851325758,5.199028239961812,17.062021475753237,5,15.879989624023438,27.139984130859375,7.304985046386719,46.81498718261719,-3.46002197265625,4,0.09174213088662575,1.9904467782973583,377.7300109863281,-1.1254869343035119,360.6400146484375,-1.3319135121096033,371.3200073242188,0.09174213088662575
6325,2016-05-09,375.4700012207031,381.3200073242188,370.20001220703125,370.20001220703125,946100.0,0.014920905072393298,-3.2201207965857517,-0.8221546166957084,34.78675016687602,36.366286836916295,8.243352668810871,23.524604863732975,13.421566752215426,62.63937920564615,10.225549619367873,11.369995117187557,-13.05115386392822,-19.20550079345702,-54.50633691347548,16.09533532656144,-36.85591885346622,-1.5550827334478186,27.314590038682013,70.85658024286184,37.997174041029304,17.650418060009223,5,8.110000610351562,21.6199951171875,8.849998474121094,41.29499816894531,-7.55999755859375,0,0.05060324376975123,1.6900623201958838,369.95001220703125,1.9904467782973583,377.7300109863281,-1.1254869343035119,360.6400146484375,0.05060324376975123
6326,2016-05-10,385.8699951171875,387.0899963378906,374.3800048828125,377.9599914550781,741400.0,0.0276986013867222,1.4560355477975757,1.500952590525054,44.32449767524278,37.12235241533951,-6.0523013269995545,11.990947997857575,3.1435114932712054,50.046053364497595,10.397037378757906,12.709991455078125,-14.854363098459999,-7.695506286621082,-42.61704254112874,27.226029967886575,-25.156274413874883,9.765261840632718,12.661137016259147,95.45454028627857,57.65162951718257,17.460768127253814,5,-4.8549957275390625,11.220001220703125,-1.5499954223632812,30.895004272460938,-19.350006103515625,1,0.008033809683943405,-3.2201207965857517,375.4700012207031,1.6900623201958838,369.95001220703125,1.9904467782973583,377.7300109863281,0.008033809683943405
6327,2016-05-11,371.8599853515625,386.2900085449219,371.4599914550781,385.05999755859375,706700.0,-0.03630759049137833,-1.1185738699776786,-1.668774474816258,35.09131386565409,36.22014079828051,5.6658781093910875,24.19672294694385,16.270865237181454,61.70758277193943,10.418126174187986,14.83001708984375,-17.690555952339366,-19.772515869140648,-55.020912715415704,15.475880977134409,-37.39671429227815,-2.148317446003148,22.843033568539454,28.024535205539316,-8.071043361777193,17.62419842313752,5,4.7650146484375,25.230010986328125,12.460014343261719,44.90501403808594,-17.649993896484375,2,0.024794281675632357,1.4560355477975757,385.8699951171875,-3.2201207965857517,375.4700012207031,1.6900623201958838,369.95001220703125,0.024794281675632357
6328,2016-05-12,365.6400146484375,375.0,362.3900146484375,373.0499877929688,979600.0,-0.0167266469858125,1.2298829484681846,0.5613610827256839,34.807839694316655,35.54807220348615,8.787277148495832,28.64106545902331,21.595075674364466,65.64967321384427,10.864450380382332,12.6099853515625,-19.47752389276593,-23.93298797607423,-60.24001249272004,12.37403654057158,-42.086500234397136,-5.779475717751325,25.617702379654247,13.157904491029432,-22.29903483010586,18.153512258322902,5,8.029983520507812,31.449981689453125,24.959976196289062,51.12498474121094,-12.980010986328125,3,0.017476162003229767,-1.1185738699776786,371.8599853515625,1.4560355477975757,385.8699951171875,-3.2201207965857517,375.4700012207031,0.017476162003229767
6329,2016-05-13,369.4599914550781,371.6700134277344,361.6400146484375,364.55999755859375,1159200.0,0.010447370784386178,1.1523515139211327,-0.661270128907371,35.45579711175253,35.21309800949047,4.280921155752594,23.06848172809964,17.094494869237792,59.666825290105464,11.40453678432547,10.029998779296875,-19.673037386527483,-18.24951019287107,-54.674393831827956,18.175373446085814,-36.46195201234951,-0.03706837339262847,18.696953870204425,30.72684649467291,-3.430290295788385,18.212441819478457,5,4.2100067138671875,22.665008544921875,24.080001831054688,46.154998779296875,-24.319976806640625,4,-0.006035783360378133,1.2298829484681846,365.6400146484375,-1.1185738699776786,371.8599853515625,1.4560355477975757,385.8699951171875,-0.006035783360378133
6330,2016-05-16,391.95001220703125,394.4700012207031,378.6600036621094,380.0,1304300.0,0.06087268248824085,-1.1613113167402314,2.438781039218251,45.12946181642842,36.60121240769317,-19.047345959489746,-1.9164230758285612,-5.889433904284431,35.30925007993926,10.804216931718374,25.010009765625,-20.41215162499259,5.7620101928711165,-26.91441496772279,38.438435353465024,-10.576202387425838,22.10022277316807,-31.70001220703125,92.32412414143133,60.13106241135976,16.338212580296947,5,-14.590011596679688,0.149993896484375,1.5899810791015625,19.72998046875,-40.029998779296875,0,-0.06495731899405599,1.1523515139211327,369.4599914550781,1.2298829484681846,365.6400146484375,-1.1185738699776786,371.8599853515625,-0.06495731899405599
6331,2016-05-17,386.3800048828125,393.5,382.7799987792969,392.989990234375,1357600.0,-0.014211014544570633,1.8099592032637388,-0.5531362844695055,48.60913120411069,38.587415827765696,-12.422813231502118,1.5764189242714792,-1.0320227394868198,39.02757491577324,10.17145504832386,10.720001220703125,-19.865660750733696,1.5620025634765398,-28.430934192395966,31.554939319349046,-13.434465814459713,16.558470941412793,-25.44560485839844,75.35790543172212,39.34416119912471,14.996468377936239,5,-8.324996948242188,5.720001220703125,7.482490539550781,19.719985961914062,-29.239990234375,1,-0.047802683853438555,-1.1613113167402314,391.95001220703125,1.1523515139211327,369.4599914550781,1.2298829484681846,365.6400146484375,-0.047802683853438555
6332,2016-05-18,390.2799987792969,391.489990234375,384.2999877929688,386.0400085449219,1172000.0,0.010093674225370997,1.1591685988434262,-0.6414522890542762,49.643559706282,39.72500796295541,-13.04840224484542,-3.235295678629086,-5.179741878150537,33.15986569053581,10.455281447787923,7.190002441406193,-19.54623456539906,5.935496520996082,-23.355680583653168,35.22667362564533,-8.710092031328543,20.581085073320708,-28.67488673095704,87.23727031632139,47.61451457002458,14.645588552324618,5,-12.224990844726562,1.82000732421875,3.5824966430664062,2.964996337890625,-50.79998779296875,2,-0.0608793938709149,1.8099592032637388,386.3800048828125,-1.1613113167402314,391.95001220703125,1.1523515139211327,369.4599914550781,-0.0608793938709149
6333,2016-05-19,383.2999877929688,394.010009765625,379.3299865722656,387.1199951171875,1256200.0,-0.01788462388070078,-1.4966005107019038,-0.9009471987101841,52.43227255022948,42.253402643432516,-5.805735487215031,1.7662796025727516,2.113020589186533,38.08317429757159,10.528861990620845,14.680023193359375,-17.380741184662497,0.26898651123053696,-26.507402244005164,27.045375266466237,-13.119207866387285,13.657180888848359,-21.037577961181682,65.97618642594692,21.591062413132214,13.388194377617845,5,-5.244979858398494,8.800018310546818,11.107505798339787,9.945007324218693,-52.25000000000006,3,-0.07589354882422539,1.1591685988434262,390.2799987792969,1.8099592032637388,386.3800048828125,-1.1613113167402314,391.95001220703125,-0.07589354882422539
6334,2016-05-20,386.0,388.0,382.0499877929688,383.3699951171875,795000.0,0.007044122862037705,-1.2580607801353,-0.6884816335660863,50.567663201561,44.00683742506418,-6.6935285907371735,-2.5100081517905437,-0.3270059806403651,33.278966767810175,10.816240267624835,5.950012207031193,-13.711098663344558,3.887998962402321,-20.99816288592507,28.77416081072971,-8.555081961761346,16.331079886565988,-23.093438340434545,46.4262964664461,0.9994615975745162,12.443080924163688,5,-7.9449920654296875,6.100006103515625,16.43499755859375,7.2449951171875,-46.220001220703125,4,-0.08637304750748864,-1.4966005107019038,383.2999877929688,1.1591685988434262,390.2799987792969,1.8099592032637388,386.3800048828125,-0.08637304750748864
6335,2016-05-23,392.6400146484375,396.989990234375,384.30999755859375,386.4599914550781,1086300.0,0.0172021104881801,-1.4198433937374968,2.3498143420747275,58.61066616576419,45.59418947956655,-11.892464232934799,-10.82995501268465,-6.610332336896931,24.393452281520524,11.185578069899686,12.67999267578125,-12.032348180947338,11.24201354980471,-11.362041365441485,33.846068465050905,-0.0600139078183588,22.54404100742778,-29.102184197649308,75.36820677296551,23.916774937856133,11.30202745762309,5,-13.32501220703125,-0.540008544921875,9.79498291015625,0.60498046875,-44.780029296875,0,-0.12097595310689513,-1.2580607801353,386.0,-1.4966005107019038,383.2999877929688,1.1591685988434262,390.2799987792969,-0.12097595310689513
6336,2016-05-24,397.70001220703125,402.4800109863281,393.30999755859375,397.2300109863281,1109100.0,0.012887116365672524,-1.2069753179362694,0.07605169204027515,65.67947193069531,48.99287370901558,-16.872191772741132,-17.492478737355896,-11.123373656693673,17.12683571845298,11.552428041875068,9.839996337890625,-8.010433922990046,16.750010681152332,-4.027271389832151,37.527292752136816,6.3613696456600906,27.138651716644574,-32.82409536489956,79.35207888423106,20.62257414129843,10.388641035492252,5,-15.639999389648438,-6.3900146484375,4.7349853515625,-4.45501708984375,-48.470001220703125,1,-0.11511188678431605,-1.4198433937374968,392.6400146484375,-1.2580607801353,386.0,-1.4966005107019038,383.2999877929688,-0.11511188678431605
6337,2016-05-25,394.489990234375,400.989990234375,392.9100036621094,399.95001220703125,959800.0,-0.008071465612591422,1.1432387582466508,-11.61703785468476,58.03450446103714,51.573614238651196,-11.303171617884402,-14.704806178777176,-7.197380099110546,18.174115881657713,11.852800129198746,8.079986572265625,-5.122253445596982,13.329489135742165,-7.925601314841174,34.5845795863255,2.7019439104504954,23.957034361033834,-27.357827743591542,65.4859078805136,5.827861538369746,10.62754522529168,5,-12.429977416992188,-8.449996948242188,7.94500732421875,-1.2449951171875,-35.989990234375,2,-0.09467914651965459,-1.2069753179362694,397.70001220703125,-1.4198433937374968,392.6400146484375,-1.2580607801353,386.0,-0.09467914651965459
6338,2016-05-26,393.5400085449219,394.8999938964844,388.0799865722656,393.489990234375,733400.0,-0.0024081262211208543,3.9242125442065947,-0.009160825871647831,62.1011573009399,54.53420981522757,-6.682071087552913,-14.312197050197256,-5.567678619207186,17.35413055379422,11.96525531648073,6.82000732421875,-4.437876649722739,12.267506408691418,-9.234717526894656,33.76973034427749,1.5163944408984094,23.018618376484426,-24.286975144405744,56.24086004800937,-5.7579055225554185,10.751111967793033,5,-2.970001220703125,-7.5000152587890625,6.4124908447265625,-2.0950164794921875,-33.930023193359375,3,-0.13736849210954594,1.1432387582466508,394.489990234375,-1.2069753179362694,397.70001220703125,-1.4198433937374968,392.6400146484375,-0.13736849210954594
6339,2016-05-27,396.2200012207031,398.489990234375,389.6199951171875,398.489990234375,547900.0,0.006809962437339667,6.815011494561929,-45.38316046369738,60.96375300080367,56.29357550238038,-5.774183178257658,-16.290845979263054,-7.426404336611711,13.022656778121927,11.54858475459261,8.8699951171875,-1.0258853706408217,13.971998596191384,-8.410894135575006,36.35489132795777,2.7805522303081602,25.163444962074607,-24.973349165038258,65.5475776585292,4.476383506690496,11.191446365883198,5,-5.31500244140625,-10.305007934570312,3.720001220703125,-4.7750091552734375,-24.649993896484318,4,-0.1644793630481901,3.9242125442065947,393.5400085449219,1.1432387582466508,394.489990234375,-1.2069753179362694,397.70001220703125,-0.1644793630481901
6340,2016-05-31,398.92999267578125,400.4700012207031,395.0,398.3599853515625,1017400.0,0.006839612959287811,1.997240894953346,-0.25110576341368324,57.51092546115101,57.282663753162616,-8.258400116822258,-18.831420338085536,-9.235757621455264,8.49252195464851,10.956774553987673,5.470001220703125,3.2784071888043513,15.961489868164051,-7.6247033415101555,39.54768307783826,4.168393263326948,27.754586473001154,-25.809339084276587,75.34713686262874,17.8558167589065,11.793096604837103,5,-8.024993896484375,-13.099990844726562,1.3300094604492188,-7.4850006103515625,-27.47998046875,1,-0.14827161402365852,6.815011494561929,396.2200012207031,3.9242125442065947,393.5400085449219,1.1432387582466508,394.489990234375,-0.14827161402365852
6341,2016-06-01,404.30999755859375,408.3500061035156,395.1400146484375,398.75,875100.0,0.013486087738669772,-1.0672964415173818,9.754256344362352,70.71894599584893,59.624373340892284,-12.100011859223343,-22.781177813008185,-13.84455258462765,1.5849239846053251,10.516288587269953,13.209991455078125,7.696397091342533,19.691995239257835,-5.050129085508331,44.434119564024,7.3209330768747805,32.06305740164089,-29.427782523399685,80.06904463661985,18.071684896501637,12.371062162383073,6,-10.470001220703125,-18.479995727539062,-2.027496337890625,-12.865005493164062,-25.959991455078125,2,-0.13962061919789737,1.997240894953346,398.92999267578125,6.815011494561929,396.2200012207031,3.9242125442065947,393.5400085449219,-0.13962061919789737
6342,2016-06-02,407.1300048828125,407.5700073242188,400.30999755859375,405.3500061035156,714100.0,0.006974864191455099,4.458646444018487,0.32014380591689995,77.69321272424772,62.431144471338754,-13.721443621110268,-23.12534004353472,-16.07904991203702,-2.5976443791814745,9.53628412795296,7.260009765625057,9.316331322765905,20.1875030517578,-3.7931944867470975,44.1682005902627,8.197154282505323,32.17785182101028,-29.570366562152685,93.9812528605497,24.740009995966858,11.990348769252464,6,-11.930007934570312,-22.830001831054688,-4.700004577636719,-15.685012817382812,-31.3900146484375,3,-0.1422150006191516,-1.0672964415173818,404.30999755859375,1.997240894953346,398.92999267578125,6.815011494561929,396.2200012207031,-0.1422150006191516
6343,2016-06-03,400.75,407.0,393.2099914550781,405.8299865722656,1153000.0,-0.015670682107178258,2.716976708796203,-2.8539269977883315,70.19490344643123,64.61194894299099,-5.147120043097232,-15.739270279251343,-8.7587632151143,2.5422700593554737,9.04474818021955,13.920013427734375,10.64021143862476,12.65649871826173,-11.669713403730384,36.982710840253844,0.4933926572657015,24.81960477925776,-20.72713225671174,59.42337615785057,-14.08286334335169,12.163106060996054,6,-4.4199981689453125,-16.449996948242188,-0.35500335693359375,-9.305007934570312,-32.0,4,-0.10542732376793518,4.458646444018487,407.1300048828125,-1.0672964415173818,404.30999755859375,1.997240894953346,398.92999267578125,-0.10542732376793518
6344,2016-06-06,403.8900146484375,404.5400085449219,396.7099914550781,401.75,594400.0,0.007835345348565115,3.5523322865101754,-0.4212638395780393,60.27184351827641,64.79652420438126,-6.126869021679909,-17.082016801783823,-11.077351212199687,-1.7389175544107047,8.364760569688803,7.83001708984375,11.673364298322099,14.099513244628895,-9.625353933409372,37.82438042266716,2.2370796556097616,25.961946833648028,-21.60097583633103,70.54169656607029,-0.5600740938466942,11.862433589019124,6,-5.675018310546875,-19.590011596679688,-3.8350143432617188,-12.445022583007812,-39.3900146484375,0,-0.10963387974673788,2.716976708796203,400.75,4.458646444018487,407.1300048828125,-1.0672964415173818,404.30999755859375,-0.10963387974673788
6345,2016-06-07,394.4700012207031,402.3900146484375,394.1199951171875,400.8999938964844,664400.0,-0.023323214454642915,-1.3197794860381105,-3.004648907649307,56.52734243229336,63.77962092678104,4.000748076712966,-6.498783206524422,-0.7043835126987119,6.719614396412396,7.845952417340851,9.77001953125,12.637763023741968,3.7294998168945312,-19.085085893801875,26.544085527590937,-7.677793038453672,15.136792672242734,-10.096085025283912,8.322381416949536,-59.66990461671104,11.407292855348194,6,3.7449951171875,-10.169998168945312,2.2249984741210938,-3.0250091552734375,-29.20001220703125,1,-0.05805256122295577,3.5523322865101754,403.8900146484375,2.716976708796203,400.75,4.458646444018487,407.1300048828125,-0.05805256122295577
6346,2016-06-08,388.9700012207031,394.80999755859375,383.9800109863281,394.4700012207031,844200.0,-0.013942758595026361,2.504854177160183,0.8553664486611169,48.96964279542059,62.77241407504586,9.087851465247127,-0.7954117913561731,5.59083100317298,10.904870797736976,7.704230826453921,10.829986572265625,13.693309866263803,-1.9255004882812727,-24.642675131844157,20.791674155281612,-13.284087810062715,9.43308683350017,19.3800048828125,21.15299283179619,-42.57061017907368,11.358587321781446,6,7.19500732421875,-4.6699981689453125,4.0724945068359375,2.4749908447265625,-15.160003662109375,2,-0.04504200570401051,-1.3197794860381105,394.4700012207031,3.5523322865101754,403.8900146484375,2.716976708796203,400.75,-0.04504200570401051
6347,2016-06-09,381.0799865722656,392.6300048828125,381.0799865722656,386.4100036621094,660400.0,-0.02028437829055274,-3.333951698787317,0.9690940163352273,48.27853695637662,61.236567370094384,16.623782825057276,8.243402097380681,14.448682800548738,17.67846396011987,7.462316322375087,11.550018310546875,12.86411350461276,-10.276515197753895,-31.70485671701607,11.151826321508281,-20.990685957384983,0.4376555618771931,26.782619628906275,0.0,-60.81808048946543,10.714170759631076,6,13.635009765625,3.2200164794921875,11.962509155273438,10.365005493164062,0.46002197265625,3,-0.007163799110274982,2.504854177160183,388.9700012207031,-1.3197794860381105,394.4700012207031,3.5523322865101754,403.8900146484375,-0.007163799110274982
6348,2016-06-10,372.0299987792969,379.75,369.6000061035156,379.0400085449219,891100.0,-0.02374826312547007,1.4080670735680618,1.3151946133498231,40.13836521885997,58.92263539432286,24.922577170903708,18.75841048286918,24.356799664167568,25.802427947566457,6.981431287852333,11.47998046875,10.362198098892577,-19.646002197265602,-39.5996857215012,0.3076813269699983,-29.62284395938343,-9.669160435147774,34.76130263671877,6.954758173976386,-53.383546434831544,9.976841762117806,6,16.94500732421875,12.965011596679688,19.06749725341797,19.414993286132812,5.1199951171875,4,0.009972291125047272,-3.333951698787317,381.0799865722656,2.504854177160183,388.9700012207031,-1.3197794860381105,394.4700012207031,0.009972291125047272
6349,2016-06-13,367.2300109863281,375.3800048828125,366.8999938964844,371.7099914550781,855700.0,-0.012902152538016964,-2.299605766262142,0.6390833420401909,31.58429046320441,56.0418981723288,28.136759949925192,24.64640163974184,28.53225184701637,29.40068916283343,6.494061987554364,8.480010986328125,9.103451726845321,-24.334490966796864,-44.82847861544934,-3.8405033181443855,-34.5814847911231,-14.087497142470625,37.32981271093752,0.9298870016174564,-55.131671463607816,10.24699382432625,6,20.394989013671875,17.764999389648438,23.824989318847656,24.214981079101562,17.470001220703125,0,0.004139065349232807,1.4080670735680618,372.0299987792969,-3.333951698787317,381.0799865722656,2.504854177160183,388.9700012207031,0.004139065349232807
6350,2016-06-14,366.489990234375,371.45001220703125,359.2300109863281,366.3900146484375,1020000.0,-0.002015142362590483,1.439117245748258,-0.02231607629427793,25.86979993468951,51.058659721088866,26.587170273622235,24.644773348837475,28.624649809163316,28.928547581426983,7.454433920080243,12.220001220703125,7.355592571328771,-23.8015106201172,-47.15773891203696,-0.4452823281974361,-35.47962476607705,-12.123396474157346,35.057047078828134,20.40467112965687,-31.35954401787525,11.678114145959869,6,16.910018920898438,17.300018310546875,24.970008850097656,24.955001831054688,23.029998779296875,1,-0.005429862444817024,-2.299605766262142,367.2300109863281,1.4080670735680618,372.0299987792969,-3.333951698787317,381.0799865722656,-0.005429862444817024
6351,2016-06-15,367.9100036621094,376.3200073242188,366.489990234375,368.7099914550781,675000.0,0.003874630864614481,-4.401086555551861,-8.001831501831502,28.864526392982512,45.63325012872607,21.747841681559066,22.946568286083107,26.61335406576734,25.950306964965193,8.305263992474288,9.830017089843807,5.473159680051651,-21.457997131347668,-46.83831780742241,3.922323544727078,-34.14815746938501,-8.767836793310323,29.405331018406287,25.988006772345223,-23.04741800194929,12.69016033803736,6,15.205001831054688,15.8800048828125,22.42499542236328,23.534988403320312,23.42999267578125,2,-0.007175707706121859,1.439117245748258,366.489990234375,-2.299605766262142,367.2300109863281,1.4080670735680618,372.0299987792969,-0.007175707706121859
6352,2016-06-16,366.5199890136719,368.6199951171875,362.9200134277344,365.7999877929688,542900.0,-0.0037781376820460455,1.317059403668302,-0.9000152590218257,28.66393685971954,41.018698285758106,18.742503472612213,23.67932571813776,26.624539714235652,25.915787807050776,9.279725248801487,5.699981689453125,3.658536708393626,-21.660011291503906,-49.008584688173016,5.688562105165204,-35.33429798983843,-7.98572459316938,26.986813297425044,35.52622773085623,-12.07735755507283,13.674286698334555,6,15.365020751953125,17.27001953125,22.532508850097656,24.925003051757812,28.3800048828125,3,0.019889798001303305,-4.401086555551861,367.9100036621094,1.439117245748258,366.489990234375,-2.299605766262142,367.2300109863281,0.019889798001303305
6353,2016-06-17,354.2099914550781,369.8699951171875,354.0,367.30999755859375,1163900.0,-0.03358615608311222,-1.347634321468637,-18.19442207434552,21.20632790445896,36.678085439778386,26.548390999266815,35.519325974917706,37.66535126998883,36.86785327826897,10.391724840493632,15.8699951171875,-0.3240609548013822,-32.5155090332031,-63.77190813302951,-1.259109933376692,-48.143708583116336,-16.88730948328987,35.8691317235419,0.9408216226267508,-42.55914153885178,15.62819954991321,6,23.985015869140625,26.965011596679688,32.64750671386719,37.23500061035156,44.05999755859375,4,0.07715766847110461,1.317059403668302,366.5199890136719,-4.401086555551861,367.9100036621094,1.439117245748258,366.489990234375,0.07715766847110461
6354,2016-06-20,352.6600036621094,362.9800109863281,352.04998779296875,359.5199890136719,783700.0,-0.004375900822564227,-1.7054455632520793,0.5236627599525696,17.774102125601033,32.37216985014591,22.425458823450015,36.30486688946223,38.33847592771423,37.50654396069217,11.60153948868363,10.930023193359375,-5.5122155143909595,-32.39849700927732,-67.17576047575903,2.3787664572043923,-49.78712874251818,-15.009865276036464,33.08962473507626,2.5134543808469916,-35.43135634305309,17.388631733240867,6,20.769989013671875,27.539993286132812,32.719993591308594,38.78498840332031,62.42999267578125,0,0.06944362836744977,-1.347634321468637,354.2099914550781,1.317059403668302,366.5199890136719,-4.401086555551861,367.9100036621094,0.06944362836744977
6355,2016-06-21,345.1400146484375,354.0,342.75,354.0,1183500.0,-0.02132362313724956,1.5395075846295863,1.2915458120540242,9.982456430027995,28.040260253991168,24.82246007926352,42.24999469604302,45.159833170604884,44.366430301835635,12.85678490300613,11.25,-10.202801924407993,-37.543486022949196,-76.39033627719851,1.3033642313001224,-56.966911150073884,-18.12006089582451,35.891664064157794,7.119493973756877,-24.443634465944466,19.42342512712467,6,22.54998779296875,30.409988403320312,37.757484436035156,46.30497741699219,65.89999389648438,1,0.11462014220196948,-1.7054455632520793,352.6600036621094,-1.347634321468637,354.2099914550781,1.317059403668302,366.5199890136719,0.11462014220196948
6356,2016-06-22,351.9200134277344,362.0,341.0,347.44000244140625,1797900.0,0.01964419798209449,-1.4193526271286254,-0.5056454168446287,14.559019488688833,24.29364720202586,13.671985743057917,33.586413536859084,37.36098436242253,36.87953614339165,13.554170015347358,21.0,-14.185940466457396,-28.4744873046875,-68.95638850819466,12.007413898819664,-48.71543790644108,-8.233536702933918,22.98659669084566,37.824784463622024,13.57231258167283,20.240950601753585,6,8.454986572265625,22.754989624023438,32.80998992919922,39.52497863769531,73.19998168945312,2,0.1068423907458691,1.5395075846295863,345.1400146484375,-1.7054455632520793,352.6600036621094,-1.347634321468637,354.2099914550781,0.1068423907458691
6357,2016-06-23,357.1400146484375,358.7699890136719,352.2300109863281,355.5899963378906,701600.0,0.01483291947468346,1.7193442165303623,0.34598538157097025,21.58219616671107,22.23185064067598,5.251196334193423,26.798761538906206,31.082801186195468,31.00487738210262,14.319837263192614,6.8499755859375,-17.474397835277898,-21.386987304687523,-62.570946391760344,19.7969717823853,-41.97896684822393,-0.7950077611511119,11.663405648798118,55.905844746155445,34.61090877329998,20.591979543536397,6,1.519989013671875,17.534988403320312,27.93749237060547,34.30497741699219,76.8599853515625,3,0.09576071088847038,-1.4193526271286254,351.9200134277344,1.5395075846295863,345.1400146484375,-1.7054455632520793,352.6600036621094,0.09576071088847038
6358,2016-06-24,339.4800109863281,350.0899963378906,338.69000244140625,341.70001220703125,1288300.0,-0.04944840381297955,-4.999967876388342,-1.4322419326258589,14.706859111843471,20.356580490524767,19.90125168162109,42.37358326695926,47.576552695234284,48.034689528187414,15.748450071990778,18.45001220703125,-20.53400865109262,-36.3439910888672,-80.3767917307357,7.688809553001306,-58.36039140980148,-14.327590767932918,24.31879365740508,3.252401263922305,-11.32516162823796,22.016400320934263,6,18.024993896484375,34.03999328613281,45.597496032714844,51.96498107910156,95.41998291015625,4,0.16324962035066082,1.7193442165303623,357.1400146484375,-1.4193526271286254,351.9200134277344,1.5395075846295863,345.1400146484375,0.16324962035066082
6359,2016-06-27,331.04998779296875,341.739990234375,329.0899963378906,335.8399963378906,1475900.0,-0.02483216366367702,-1.9047086812258898,2.1576603202969276,14.868166893818426,19.13417681931687,25.322340709623745,48.13901004431398,54.721543541564415,55.60154858733813,17.157589073603972,12.649993896484375,-23.485136090200342,-41.51551361083983,-88.72406506641272,5.693037844733055,-65.11978933862628,-17.91123788305339,27.727056410299042,5.955609957390381,-9.024342099150532,23.60427572778644,6,21.655014038085938,37.670013427734375,54.02751922607422,60.39500427246094,110.32000732421875,0,0.2030509098303941,-4.999967876388342,339.4800109863281,1.7193442165303623,357.1400146484375,-1.4193526271286254,351.9200134277344,0.2030509098303941
6360,2016-06-28,339.7799987792969,340.42999267578125,332.9700012207031,334.4700012207031,806000.0,0.026370673034997072,1.2571884984025559,-1.1085570117036934,23.692386637166464,18.559494624226197,13.86290599736617,36.62837561474248,44.27692584689777,46.18481864867488,18.50571755587917,9.3800048828125,-25.086233686588002,-29.8280029296875,-77.49116649156144,17.835160632186444,-53.65958471062447,-5.996421148750528,13.05963585089546,32.48253191084899,17.528158445433455,23.83158178093697,6,9.699996948242188,28.94000244140625,45.297508239746094,51.66499328613281,93.6199951171875,1,0.2216434099392388,-1.9047086812258898,331.04998779296875,-4.999967876388342,339.4800109863281,1.7193442165303623,357.1400146484375,0.2216434099392388
6361,2016-06-29,347.8599853515625,351.20001220703125,342.4200134277344,343.2799987792969,1081000.0,0.023780053567879156,-1.7873201025010053,0.8625214082920494,32.26943157767174,18.96010514844311,2.949948417388839,25.404983626358103,34.81811755839658,37.71328135738537,19.034750875591037,11.420013427734375,-25.587176359828902,-18.925515747070335,-64.57949815035198,26.72846665621131,-41.75250694871113,3.901475454570459,-18.769989013671875,63.24121848246986,44.478678776844944,22.826991201640816,6,1.6200103759765625,20.860015869140625,37.84751892089844,43.58500671386719,75.1400146484375,2,0.18162486590547888,1.2571884984025559,339.7799987792969,-1.9047086812258898,331.04998779296875,-4.999967876388342,339.4800109863281,0.18162486590547888
6362,2016-06-30,349.2300109863281,350.239990234375,344.75,349.54998779296875,781000.0,0.003938439867928523,5.458881608473207,-0.06986413640997621,36.744202551409664,20.686535664770965,-1.2634474216592366,20.52727097274027,32.5090597017475,36.05277658542275,19.5923738132726,5.489990234375,-25.75369123221344,-14.660490417480446,-56.74625448614802,27.425273651187126,-35.70337245181423,6.38239161685334,-19.6978143310547,91.09000539681796,67.90778701898991,21.042882034333793,6,-3.19500732421875,19.489990234375,37.454994201660156,42.21498107910156,71.80999755859375,3,0.21730659377332362,-1.7873201025010053,347.8599853515625,1.2571884984025559,339.7799987792969,-1.9047086812258898,331.04998779296875,0.21730659377332362
6363,2016-07-01,358.5,359.8900146484375,348.42999267578125,349.0,777100.0,0.02654407903688094,-1.1541365028739259,-29.6896518836433,45.17519344596079,23.731101367033155,-11.019746995738956,8.358257158400477,22.071819116914014,26.935417100507436,20.49581196762416,11.46002197265625,-26.200386615480113,-3.2780014038086165,-41.65133794043794,35.09533513282071,-22.464669672123307,15.908666864506074,-28.534447033691436,95.48696811014065,66.61942009758785,19.186668268314673,7,-12.955001831054688,10.220001220703125,25.550003051757812,32.94499206542969,60.739990234375,4,0.21059972105997216,5.458881608473207,349.2300109863281,-1.7873201025010053,347.8599853515625,1.2571884984025559,339.7799987792969,0.21059972105997216
6364,2016-07-05,359.6099853515625,363.17999267578125,355.5,362.25,652500.0,0.0030961934492677035,2.413330078125,-0.27789627878289475,46.213120404643355,27.756730697545972,-12.337635881886797,3.9640723032844107,19.950729011348244,25.961954762992377,21.350893744577494,7.67999267578125,-26.601057540271654,0.04598541259764488,-32.809933320046696,32.901904145241986,-16.381973953724525,16.473944778919815,-28.4474539179688,88.18269336644036,55.83862200192749,16.427959366322174,7,-13.474990844726562,9.110015869140625,28.69501495361328,31.835006713867188,55.870025634765625,1,0.20936573402242087,-1.1541365028739259,358.5,5.458881608473207,349.2300109863281,-1.7873201025010053,347.8599853515625,0.20936573402242087
6365,2016-07-06,371.5700073242188,372.4400024414063,355.6099853515625,357.8999938964844,1031200.0,0.03325831445131855,1.1842976106781704,-5.178006658343759,51.805090937113306,31.89518308070425,-22.522810263161887,-10.329102935826711,7.015847400184157,14.213221204340869,22.222691095687065,16.830017089843807,-24.875666881062898,13.151007080078159,-15.966446292228795,42.26846045238511,-1.407719606075318,27.709733766231636,-38.48642821609383,97.10194724990978,61.31200779473094,14.558726686153484,7,-20.80500793457037,-2.850006103515682,16.839988708496037,19.87498474121088,49.77999877929682,2,0.1878515122779103,2.413330078125,359.6099853515625,-1.1541365028739259,358.5,5.458881608473207,349.2300109863281,0.1878515122779103
6366,2016-07-07,371.45001220703125,372.2900085449219,364.0700073242188,370.8699951171875,975400.0,-0.00032294080475347986,6.274305930647028,0.0424298844262275,52.46230267299311,35.3263060258467,-21.61410132864347,-12.215241980068413,6.147871205490787,14.35801835916942,23.135421351542863,8.220001220703068,-22.671863721607906,13.907011413574196,-12.24344412467542,40.05746695182381,0.8317836444493878,26.982239182699004,-35.21791923224379,96.42473764142876,58.098057434347275,13.075227769124808,7,-20.685012817382812,-2.730010986328125,16.91748809814453,19.994979858398438,50.089996337890625,3,0.1667787849066611,1.1842976106781704,371.5700073242188,2.413330078125,359.6099853515625,-1.1541365028739259,358.5,0.1667787849066611
6367,2016-07-08,378.3500061035156,378.8500061035156,370.2099914550781,372.6000061035156,692400.0,0.018575834351133524,1.5600043402777777,9.91350099968431,62.74551823481451,40.663934817287924,-28.14925446223782,-20.37487621106277,-1.152227994175007,7.319620277197998,23.794475475083367,8.6400146484375,-18.751258869846197,20.943504333496094,-4.7135011685550126,46.6005098355472,8.11500158247054,33.77200708452165,-39.22128037139868,98.35634523571859,53.016194389202845,12.828502751025566,7,-24.3800048828125,-10.020004272460938,11.484992980957031,16.989990234375,44.519989013671875,4,0.11801240432455096,6.274305930647028,371.45001220703125,1.1842976106781704,371.5700073242188,2.413330078125,359.6099853515625,0.11801240432455096
6368,2016-07-11,375.739990234375,381.4700012207031,375.489990234375,380.5400085449219,581800.0,-0.006898416352678849,-1.2566001232214936,-0.8347857931385869,62.05094865457882,45.906466124039085,-22.18817937649925,-18.41691065542949,0.9862223293898751,9.686830421299987,23.759990949347138,5.980010986328125,-15.420689445869414,18.147988891601585,-8.003074713580418,44.29905249678359,5.072457089010584,31.223520694192587,-32.63913646511821,77.93603882559623,26.05587901746977,13.075531802591016,7,-18.519989013671875,-7.6949920654296875,14.010009765625,19.895004272460938,37.9000244140625,0,0.12056214267288956,1.5600043402777777,378.3500061035156,6.274305930647028,371.45001220703125,1.1842976106781704,371.5700073242188,0.12056214267288956
6369,2016-07-12,368.75,379.45001220703125,368.3800048828125,377.0,740200.0,-0.018603264001829767,-1.46274067838036,1.7187434435140858,62.39629059207856,50.206899896807094,-10.379579216631384,-11.918263563587402,7.884051211721044,16.549936618863455,23.51507642930536,11.07000732421875,-13.223601019477485,11.081999206542946,-15.195528884789553,37.359527297875445,-2.056764839123275,24.220763252209167,-21.044848536569646,50.8120904292166,-6.451983522491361,13.138764045666237,7,-6.80499267578125,-1.93499755859375,21.56500244140625,26.884994506835938,42.92999267578125,1,0.13692200741525418,-1.2566001232214936,375.739990234375,1.5600043402777777,378.3500061035156,6.274305930647028,371.45001220703125,0.13692200741525418
6370,2016-07-13,364.5,372.42999267578125,364.3599853515625,370.45001220703125,624300.0,-0.0115254237288136,-1.5906753010100614,0.7212136008522727,56.785318648470245,52.93088734911804,-2.519210335684818,-8.247865026376132,11.73882623584791,20.524422815062508,22.892490578588635,8.07000732421875,-8.308735403103867,6.931498718261707,-19.220148124163984,33.0831455606874,-6.144324702951167,20.00732213947458,-12.743066565696893,2.4712231414522132,-54.88677779705491,13.075823421212856,7,-1.3899993896484375,1.2400054931640625,26.75749969482422,31.134994506835938,46.3699951171875,2,0.1398628559295696,-1.46274067838036,368.75,-1.2566001232214936,375.739990234375,1.5600043402777777,378.3500061035156,0.1398628559295696
6371,2016-07-14,365.2699890136719,367.0199890136719,360.05999755859375,367.0199890136719,743700.0,0.002112452712405677,6.954275948660714,0.29411704364774066,54.606216177803475,54.91555552982847,-0.6256743749914335,-9.724350803690982,10.999950871290025,19.467667024106163,22.80610255686075,6.959991455078125,-2.423763933977966,7.833488464355469,-18.12430627875841,33.79128320746935,-5.145408907201443,20.81238583591238,-9.947487445000775,24.334379093538285,-31.835550121656194,12.97889737155693,7,-0.3199920654296875,-3.3199920654296875,25.987510681152344,30.365005493164062,39.02999877929693,3,0.15353031668786965,-1.5906753010100614,364.5,-1.46274067838036,368.75,-1.2566001232214936,375.739990234375,0.15353031668786965
6372,2016-07-15,373.80999755859375,375.20001220703125,363.45001220703125,367.8800048828125,1242400.0,0.02337998960161558,1.698041414106023,-3.3885672433035716,71.69213396566742,57.861882254240314,-5.936643366083047,-18.646208212762758,2.9352338781718004,10.830706125403651,22.259119645726592,11.75,2.5404947755513945,16.008996582031273,-10.680280559284142,42.69827372334669,2.664358011373565,29.35363515268898,-15.349796031678807,64.2223150308668,1.3025489825350434,13.344638570657708,7,-5.3249969482421875,-12.949996948242188,16.422508239746094,21.824996948242188,44.839996337890625,4,0.1276852178862513,6.954275948660714,365.2699890136719,-1.5906753010100614,364.5,-1.46274067838036,368.75,0.1276852178862513
6373,2016-07-18,381.5400085449219,382.3900146484375,370.9200134277344,374.7999877929688,763100.0,0.020678984074299578,1.7179991538998347,1.1365984952190689,82.18794199988712,61.85908465371184,-11.236354411740933,-25.532822424879555,-4.770808624662777,2.9391312389545874,21.240653125234065,11.470001220703125,6.442809959790395,22.37250671386721,-6.269776465813663,51.014789893548084,8.051365124026802,36.69364830370762,-21.480010986328125,96.19343729072993,24.991242753207004,14.321141589840437,7,-12.540008544921875,-25.800003051757812,7.967491149902344,14.094985961914062,39.069976806640625,0,0.10832412236369571,1.698041414106023,373.80999755859375,6.954275948660714,365.2699890136719,-1.5906753010100614,364.5,0.10832412236369571
6374,2016-07-19,377.1499938964844,382.95001220703125,374.1400146484375,381.5299987792969,605700.0,-0.011506040127166939,1.4404318091518518,-0.6498503556600027,75.21931540805555,64.4606651504832,-4.57807098709992,-20.252355678294407,-0.15653268149321775,7.13466609798337,20.07338685489657,8.80999755859375,9.790711295047004,16.75799255371095,-12.792468622383353,46.30845372980525,1.9827619656638262,31.53322314175807,-13.963793945312489,74.66136042449938,-1.379183492383163,14.775230588047142,7,-5.644989013671875,-21.129989624023438,9.835014343261719,19.1300048828125,28.100006103515625,1,0.09675201204422779,1.7179991538998347,381.5400085449219,1.698041414106023,373.80999755859375,6.954275948660714,365.2699890136719,0.09675201204422779
6375,2016-07-20,384.70001220703125,386.9700012207031,375.4400024414063,377.4800109863281,630800.0,0.020018609128279907,-1.0407044417857991,-1.6484002675510716,75.04078134230768,66.96938500262927,-11.253117902206384,-26.020776980990092,-7.567887013104439,-0.5717358580935183,18.458438299696745,11.529998779296818,11.999860578580126,22.330010986328148,-8.201587704312885,52.86160967696918,7.064211641007603,37.59581033164869,-18.35160229492186,91.56451614732356,13.330544764902768,15.265799345320529,7,-11.185012817382812,-26.670013427734375,1.6099929809570312,11.579986572265625,15.54998779296875,2,0.07013251783893981,1.4404318091518518,377.1499938964844,1.7179991538998347,381.5400085449219,1.698041414106023,373.80999755859375,0.07013251783893981
6376,2016-07-21,389.5199890136719,395.4200134277344,385.6199951171875,386.25,782600.0,0.012529182879377432,-3.3267200668287984,0.45290698903142634,76.15892281403654,68.45976328920949,-14.796300134826936,-29.386065756640562,-12.525606521002373,-5.358631078631902,17.751652673963296,10.720001220703125,14.341809402145884,25.269989013671875,-7.125851029415458,57.66582905675921,9.072068992128209,41.46790903521554,-19.4596926660156,81.54512296283004,4.733396444412534,16.19792002154367,7,-11.779983520507812,-27.264984130859375,-5.924980163574219,7.0600128173828125,13.45001220703125,3,0.05481106671207647,-1.0407044417857991,384.70001220703125,1.4404318091518518,377.1499938964844,1.7179991538998347,381.5400085449219,0.05481106671207647
6377,2016-07-22,391.3399963378906,392.6000061035156,387.42999267578125,391.3999938964844,477800.0,0.004672436269130387,3.203225406277137,-0.018347938889977693,73.60550825391348,69.74360324469113,-16.293316529546246,-30.053377735526738,-14.013394269049513,-7.55281737617139,17.00667147476918,5.170013427734375,15.341698015909913,25.37999725341797,-8.986184777213055,59.74617928404899,8.196906238102429,42.56308826873351,-16.207756574218706,83.34686902104592,8.529891104980507,17.18309101531552,7,-13.599990844726562,-29.084991455078125,-7.887489318847656,5.2400054931640625,8.040008544921875,4,0.03311696114978302,-3.3267200668287984,389.5199890136719,-1.0407044417857991,384.70001220703125,1.4404318091518518,377.1499938964844,0.03311696114978302
6378,2016-07-25,394.8999938964844,395.1199951171875,387.5499877929688,391.0299987792969,386100.0,0.009096942791198881,2.512766409403075,-64.50254323499492,74.50353340043435,71.08885244561954,-18.82980493947639,-30.829195875625715,-16.992436196057838,-11.431770375316034,15.565791182183222,7.570007324218693,16.468378331347424,26.168995666503918,-8.14435458096193,60.482345913969766,9.012320542771022,43.32567079023681,-15.710199399999965,97.55629905507361,23.42081639113964,17.156675123732914,7,-17.159988403320312,-32.644989013671875,-12.062484741210938,1.6800079345703125,0.32000732421875,0,0.06014180898221433,3.203225406277137,391.3399963378906,-3.3267200668287984,389.5199890136719,-1.0407044417857991,384.70001220703125,0.06014180898221433
6379,2016-07-26,398.2699890136719,398.6499938964844,390.010009765625,393.0,593700.0,0.008533793794058386,1.865666958515317,1.3617559852379901,71.05012301824648,72.67383070892801,-19.6370759235391,-30.467091665867088,-19.853486108240816,-15.010635589442757,13.696654742789704,8.639984130859375,16.043208058604023,26.17799072265626,-5.675111333945097,58.03109277925762,10.25143969435561,42.10454175095691,-15.834150730937495,98.36275302579071,26.011563304500754,15.926551028300677,7,-18.914993286132812,-34.399993896484375,-18.584983825683594,-4.30499267578125,-5.720001220703068,1,0.05609259284942936,2.512766409403075,394.8999938964844,3.203225406277137,391.3399963378906,-3.3267200668287984,389.5199890136719,0.05609259284942936
6380,2016-07-27,415.0899963378906,416.0,399.0,399.6400146484375,1001900.0,0.04223267579330803,-1.0322760115211533,2.9316914417414166,77.23413015979062,75.18804337359325,-31.878594979186175,-43.5906957047564,-36.68363643970088,-31.97384429659985,12.081126943402328,17.730010986328125,16.355068261021813,39.23249816894531,5.701277014657933,72.76371932323269,22.46688759180165,55.998108746088974,-29.41132693240627,97.00459672202288,26.55435042463145,16.765610577143683,7,-25.364990234375,-42.54499816894531,-38.275001525878906,-22.100006103515625,-21.69000244140625,2,-0.023705693764493163,1.865666958515317,398.2699890136719,2.512766409403075,394.8999938964844,3.203225406277137,391.3399963378906,-0.023705693764493163
6381,2016-07-28,411.0400085449219,413.9700012207031,405.5400085449219,413.80999755859375,623800.0,-0.009756890863907963,4.456312405558354,-0.17928752728314223,71.15309575415958,75.12815023898126,-23.080522972882363,-36.432649434325924,-32.51149653616926,-28.16327552359712,11.429081093378544,9.54998779296875,17.214363280608893,32.02350921630858,-2.2969336968091056,66.34395212942627,14.86328775974971,49.183730672867455,-21.029998779296875,82.63916631595139,15.069524216181449,17.16022145655885,7,-17.580001831054688,-38.49501037597656,-39.420005798339844,-27.665008544921875,-22.399993896484375,3,-0.02625050681348129,-1.0322760115211533,415.0899963378906,1.865666958515317,398.2699890136719,2.512766409403075,394.8999938964844,-0.02625050681348129
6382,2016-07-29,425.1199951171875,425.8800048828125,409.989990234375,411.3299865722656,1370500.0,0.03425454038430131,1.0757655791850964,-4.978362180087477,77.82285909227218,74.64314102702406,-32.53854984936879,-46.94239718418669,-46.428929507362284,-42.1881597971867,10.945953586443682,15.8900146484375,19.676209459227664,42.30899658203123,5.188073953077719,79.42991921098474,23.748535267554473,60.86945789650798,-29.9119873046875,98.01719429489538,30.446907086703405,18.56046131447676,7,-25.1099853515625,-47.63499450683594,-57.594993591308594,-42.644989013671875,-26.80999755859375,4,-0.05210292188298171,4.456312405558354,411.0400085449219,-1.0322760115211533,415.0899963378906,1.865666958515317,398.2699890136719,-0.05210292188298171
6383,2016-08-01,434.0,439.0,424.010009765625,425.0899963378906,1405500.0,0.020888231522407263,-1.7082243253450808,0.6461202422815361,85.99801196324017,75.84077397760012,-37.09552844507937,-52.57148411966455,-54.81482180995863,-50.6405652123247,11.496177821177248,14.989990234375,22.939652272538865,47.41400146484375,5.638661266892996,89.1893416627945,26.526331365868373,68.30167156381913,-32.6575927734375,89.7938334421393,19.27328199391887,20.88767009897537,8,-26.779998779296875,-49.95500183105469,-67.3324966430664,-51.524993896484375,-34.1099853515625,0,-0.07976957400273621,1.0757655791850964,425.1199951171875,4.456312405558354,411.0400085449219,-1.0322760115211533,415.0899963378906,-0.07976957400273621
6384,2016-08-02,434.8999938964844,437.8500061035156,427.0899963378906,435.2699890136719,1250800.0,0.0020737186554939946,2.8914838196989097,-0.0415258097772663,90.3299695698343,77.53957266954752,-32.343464816700305,-50.1109456453334,-55.287100367992025,-51.14825279521017,12.354573150271703,10.760009765625,24.314852682343655,44.54949493408202,-0.43636968152981126,89.53535954969385,22.056562626276104,67.04242724188794,-26.026068115234352,89.74998474121094,10.182881478047221,22.492932307805912,8,-22.589996337890625,-50.85499572753906,-69.38748931884766,-53.579986572265625,-33.07000732421875,1,-0.09123934981067383,-1.7082243253450808,434.0,1.0757655791850964,425.1199951171875,4.456312405558354,411.0400085449219,-0.09123934981067383
6385,2016-08-03,441.3699951171875,442.2900085449219,433.55999755859375,434.70001220703125,1102800.0,0.014876986230179412,1.051704105344694,-18.02721873968987,90.92277753909141,79.1800009723314,-33.44674131306266,-53.844207940750096,-61.45944597538204,-57.17731660525044,14.058387772183451,8.730010986328125,24.53110024255011,47.52949676513674,-1.9294458655438689,96.98843939581735,22.800025449796408,72.25896808047708,-26.47085449218747,97.49656210140306,10.490851166247097,24.72947131534031,8,-26.509994506835938,-53.739990234375,-80.6574935913086,-64.84999084472656,-56.94000244140625,2,-0.11061016350070774,2.8914838196989097,434.8999938964844,-1.7082243253450808,434.0,1.0757655791850964,425.1199951171875,-0.11061016350070774
6386,2016-08-04,433.3999938964844,443.989990234375,417.5,443.2900085449219,2026900.0,-0.018057415114017927,3.6926557642924718,-1.4827646159899708,82.24217832291038,80.13963097999772,-20.783379408585915,-43.21053024154264,-53.44138803999374,-48.74677303845522,15.296279470792317,26.489990234375,25.969438479583005,36.461996459960915,-14.81869260171652,87.74268552163835,10.821651929122197,62.10234099079963,8.8900146484375,68.85295194738052,-20.16578336227866,25.64034453083871,8,-17.6300048828125,-40.19499206542969,-74.29999542236328,-56.87998962402344,-33.889984130859375,3,-0.09229349460847902,1.051704105344694,441.3699951171875,2.8914838196989097,434.8999938964844,-1.7082243253450808,434.0,-0.09229349460847902
6387,2016-08-05,423.0,433.3999938964844,422.0,430.3500061035156,1111500.0,-0.023996294515334915,-1.4384997764221672,0.7431744405633246,71.80269105505522,79.8395373860667,-6.057096940890801,-30.877040782018867,-43.00971100610627,-37.845435681315394,16.840041886480932,11.399993896484375,26.90092639183206,23.829502868652355,-27.92935407719233,75.58835981449704,-2.0499256042700154,49.708931341574726,20.989990234375,20.762559560565148,-64.5665220070252,25.879428472922342,8,-6.0,-28.6300048828125,-63.900001525878906,-46.47999572753906,-32.010009765625,4,-0.08122927979092787,3.6926557642924718,433.3999938964844,1.051704105344694,441.3699951171875,2.8914838196989097,434.8999938964844,-0.08122927979092787
6388,2016-08-08,421.0400085449219,429.05999755859375,418.3599853515625,422.42999267578125,828600.0,-0.004633549539191817,-2.170359653683568,0.18911333015009654,73.68593200028722,80.13240505073789,0.0008907895576157898,-26.719183132910985,-41.009533013166674,-35.41020739093199,18.154603373665456,10.70001220703125,27.43071073611327,19.604510498046864,-31.800657861174557,71.00967885726828,-6.0980736815638465,45.307094677657574,22.949981689453125,13.363570592518178,-70.28634281587672,25.702584179610717,8,0.454986572265625,-24.83001708984375,-63.662506103515625,-45.31001281738281,-23.480010986328125,0,-0.05398539455877627,-1.4384997764221672,423.0,3.6926557642924718,433.3999938964844,1.051704105344694,441.3699951171875,-0.05398539455877627
6389,2016-08-09,419.239990234375,423.2200012207031,417.75,420.2200012207031,491100.0,-0.004275171655937382,-1.7626328403757678,0.7050519243857993,69.87341345400834,79.31454763898431,5.686296912130388,-22.074402640099322,-39.27581336786494,-33.09285294677818,19.623858092374387,5.470001220703125,28.452906690069767,15.279992675781273,-34.29298391955558,64.85296927111813,-9.506495621887154,40.0664809734497,24.220200195312486,6.568481977456845,-72.9374892187344,24.786488297668427,8,5.5250091552734375,-19.4949951171875,-62.10749053955078,-48.779998779296875,-16.489990234375,1,-0.046154889888056605,-2.170359653683568,421.0400085449219,-1.4384997764221672,423.0,3.6926557642924718,433.3999938964844,-0.046154889888056605
6390,2016-08-10,415.4800109863281,419.5299987792969,412.5,418.989990234375,468100.0,-0.00896856057539952,2.0631827399355074,3.581571326254165,65.12117445794303,78.64433416162693,10.624720629607566,-15.072053719921087,-35.71455549799617,-28.816821236083342,20.705331814673656,7.029998779296875,29.172039306617364,8.97101287841798,-37.18364992194273,55.12567567877869,-14.106318521762375,32.048344278598336,27.46097563476559,9.463359512493895,-66.9019398545043,23.077331400180356,8,11.509979248046875,-15.680023193359375,-58.052513122558594,-45.02001953125,-6.850006103515625,2,-0.03285362485106813,-1.7626328403757678,419.239990234375,-2.170359653683568,421.0400085449219,-1.4384997764221672,423.0,-0.03285362485106813
6391,2016-08-11,421.3500061035156,423.4400024414063,415.0199890136719,416.0199890136719,372600.0,0.014128225093795521,-1.2974062200757888,-1.5185323653436509,66.69263836464535,77.40764296966839,7.1197108666765985,-17.418302476722943,-41.89259951450208,-34.23565655052056,21.622908022614837,8.420013427734432,30.517307028937978,12.037007141113293,-30.217989443986653,54.29200372621324,-9.090491151436652,33.16450543366324,20.37334105273436,42.344539177134884,-31.76875691481701,21.127498292549962,8,6.894989013671875,-19.32501220703125,-61.607505798339844,-51.0150146484375,-18.52001953125,3,-0.08762314677328853,2.0631827399355074,415.4800109863281,-1.7626328403757678,419.239990234375,-2.170359653683568,421.0400085449219,-0.08762314677328853
6392,2016-08-12,421.5400085449219,422.3599853515625,415.0,419.6499938964844,296600.0,0.00045093731732270825,3.1700008645284,0.3545982342230925,65.39530017784293,75.1184527712909,7.116901386300867,-14.597574365168612,-42.48570548486089,-34.0848950666159,23.258239994491,7.3599853515625,29.683144726041633,9.840509033203148,-29.24423413407311,48.925252200479406,-9.701862550434953,29.38288061684125,19.014404725078123,54.58943162845211,-15.87446843082693,19.54237158363812,8,6.704986572265625,-19.5150146484375,-61.797508239746094,-51.290008544921875,-15.300018310546875,4,-0.05226075421723397,-1.2974062200757888,421.3500061035156,2.0631827399355074,415.4800109863281,-1.7626328403757678,419.239990234375,-0.05226075421723397
6393,2016-08-15,422.8699951171875,425.9200134277344,422.25,422.75,368200.0,0.0031550660561414645,-5.553623978201635,0.0634889879222373,64.55967132895678,72.2550863000823,4.51711565618956,-13.357298699265925,-44.005974053421824,-34.85646928782853,24.837479912622758,4.3800048828125,29.930488494028396,9.103996276855469,-27.562231242381245,45.77022379609218,-9.229117482762888,27.437110036473825,16.562241622012493,77.27261357098514,9.9106897860499,18.333113759618346,8,5.375,-20.845001220703125,-61.719993591308594,-52.6199951171875,-16.350006103515625,0,-0.07538961205790395,3.1700008645284,421.5400085449219,-1.2974062200757888,421.3500061035156,2.0631827399355074,415.4800109863281,-0.07538961205790395
6394,2016-08-16,413.6400146484375,422.1600036621094,413.0,422.1600036621094,529900.0,-0.021826993107402104,1.1502383741130369,-71.00279755849441,49.057105514562444,67.60334496402352,11.638093989299307,-1.3211458107294902,-35.17867950747711,-25.202620914895988,26.14572267304235,9.8699951171875,27.873511329758344,-1.9504852294921875,-34.32547920415976,30.424508745175388,-18.137982216825947,14.237011757841572,24.71493262119452,8.494884558621207,-52.84059584808138,16.187496987333777,8,14.60498046875,-11.615020751953125,-51.00751495361328,-44.920013427734375,-5.6300048828125,1,-0.03887442346096648,-5.553623978201635,422.8699951171875,3.1700008645284,421.5400085449219,-1.2974062200757888,421.3500061035156,-0.03887442346096648
6395,2016-08-17,411.67999267578125,415.8200073242188,409.0,415.25,460700.0,-0.004738472834457608,1.8959556298513194,0.41901548446717746,50.42779712326783,64.06841371961879,9.99474517359721,2.913143980047323,-33.34873994596029,-22.714853888276934,27.101962105030008,6.820007324218807,23.95097313925237,-5.2595062255859375,-34.290669105684174,23.7716566545123,-19.775087665635056,9.25607521446318,25.640756703065506,15.83918764147285,-41.033433142359996,14.515581440049122,8,9.520004272460938,-9.654998779296875,-47.29998779296875,-42.959991455078125,-1.28997802734375,2,-0.021691587725066075,1.1502383741130369,413.6400146484375,-5.553623978201635,422.8699951171875,3.1700008645284,421.5400085449219,-0.021691587725066075
6396,2016-08-18,410.8699951171875,413.3299865722656,407.5,412.5499877929688,641800.0,-0.001967541714449239,2.5987679903549092,0.4705852182387193,38.42027681585387,60.35925658192975,8.127462509134034,5.696714760698455,-32.503610492385064,-21.432667788070034,27.479492411477935,5.829986572265625,19.357054307400176,-7.137004089355457,-33.35695712630809,19.082948947597174,-20.2469806078318,5.972972429120887,24.751509298928454,18.295291316744727,-31.994220960067256,13.109976518476318,8,7.410003662109375,-8.845001220703125,-46.44499206542969,-42.149993896484375,-6.75,3,-0.005451822379329729,1.8959556298513194,411.67999267578125,1.1502383741130369,413.6400146484375,-5.553623978201635,422.8699951171875,-0.005451822379329729
6397,2016-08-19,404.2999877929688,410.5,403.5799865722656,409.3399963378906,701700.0,-0.015990477285509286,-1.1358029924130038,3.0000181653041333,24.923989446127877,54.941262964800934,13.14863683855549,14.00550423659962,-25.71973331903206,-14.30109503032412,27.754831949307974,7.290008544921875,13.41622987883494,-14.355010986328068,-38.34585684120566,9.635834868549523,-26.350433913766835,-2.359588058889301,29.071796269857884,3.2229201216332846,-40.33171103219073,11.995422927438785,8,10.450012207031193,-0.5799865722656818,-40.84999084472662,-35.57998657226568,17.150024414062443,4,-0.003635917054382709,2.5987679903549092,410.8699951171875,1.8959556298513194,411.67999267578125,1.1502383741130369,413.6400146484375,-0.003635917054382709
6398,2016-08-22,418.6499938964844,422.4700012207031,405.1000061035156,406.80999755859375,907500.0,0.03549346162944689,-1.2765424296904841,-2.349201639711563,38.819317585301825,51.49080786827798,-1.7612611118393033,1.608486262372253,-39.39295892333655,-28.012525180637397,28.186831638701037,18.170013427734318,9.095515306502989,-1.1925048828125,-22.425100955934795,20.040091190309795,-11.808802919373647,9.423793153748647,11.742610417286187,79.77763704627553,40.32868754011779,10.616298036561162,8,-3.899993896484375,-11.194992065429688,-53.97749328613281,-49.92999267578125,0.45001220703125,0,-0.029642908976556415,-1.1358029924130038,404.2999877929688,2.5987679903549092,410.8699951171875,1.8959556298513194,411.67999267578125,-0.029642908976556415
6399,2016-08-23,420.6099853515625,425.0,418.3599853515625,420.1499938964844,452200.0,0.004681694694023353,-2.287129012033267,0.03885064166836352,34.771113596535585,48.11857888367716,-3.9185604655753536,1.484053062336784,-40.48469923170228,-30.03154837388695,28.462219926119335,6.6400146484375,6.519747048070599,-0.3495132446288949,-18.996776242621934,18.297749753364144,-9.673144743625414,8.974118254367625,7.101357188057591,79.50507984858048,45.44076893799834,9.323631498996518,8,-5.8599853515625,-11.54498291015625,-58.23998260498047,-51.889984130859375,-14.25,1,-0.033498958247778265,-1.2765424296904841,418.6499938964844,-1.1358029924130038,404.2999877929688,2.5987679903549092,410.8699951171875,-0.033498958247778265
6400,2016-08-24,405.25,424.95001220703125,403.5,419.6099853515625,605200.0,-0.03651835640260426,-1.4020190145513947,-31.217939361772707,31.369947176890122,44.19383541837102,10.99380893764743,16.93744422038054,-24.393188916809436,-14.821309790381292,27.295366232071483,21.45001220703125,3.414135991579201,-15.217498779296875,-35.00142630826571,4.566428749671957,-25.10946254378132,-5.325535014812431,20.048206942884633,8.13953488372093,-20.635102466382868,9.891963764484416,8,9.460006713867188,4.464996337890625,-41.48749542236328,-36.529998779296875,-3.230010986328125,2,0.006810634831893925,-2.287129012033267,420.6099853515625,-1.2765424296904841,418.6499938964844,-1.1358029924130038,404.2999877929688,0.006810634831893925
6401,2016-08-25,400.25,410.8800048828125,392.489990234375,404.9700012207031,830500.0,-0.012338062924120874,1.22370074338125,0.32869122810000256,33.78473850576461,40.6815507881401,14.17686418727294,22.22723877477199,-18.750460211104496,-9.975305875346521,26.28260571213854,18.3900146484375,0.7274349018587145,-19.677998352050793,-41.06769811516227,1.7117014110606874,-30.372848233606533,-8.983148470495053,24.75,23.869601459886905,-5.67402230948991,10.694849881555744,8,8.955001831054688,14.55499267578125,-34.477500915527344,-31.529998779296875,2.570007324218807,3,0.025334202744378587,-1.4020190145513947,405.25,-2.287129012033267,420.6099853515625,-1.2765424296904841,418.6499938964844,0.025334202744378587
6402,2016-08-26,402.9700012207031,407.0400085449219,396.2099914550781,400.0,663500.0,0.006795755704442463,-1.0530802451815575,-0.6292373840235347,37.25848669594907,37.64808582891702,9.549972501298896,18.722651924769593,-20.738063218123386,-13.21107655005892,24.630171259029794,10.83001708984375,-1.2200569160776809,-15.850497436523426,-38.37207628464688,6.671081411600028,-27.111286860585153,-4.589708012461699,21.980010986328125,32.23625911490602,0.6192831875353519,11.260789424061727,8,5.774993896484375,12.739990234375,-32.972496032714844,-34.25,-5.769989013671875,4,0.002853795302381723,1.22370074338125,400.25,-1.4020190145513947,405.25,-2.287129012033267,420.6099853515625,0.002853795302381723
6403,2016-08-29,399.3800048828125,405.989990234375,396.5799865722656,405.1499938964844,554900.0,-0.008908842660782623,1.5261816885888555,-1.942756445165997,36.34112882372496,36.23519952993508,10.568940754852349,20.64447378890759,-16.045435543032568,-10.023727956762059,22.347294140806817,9.410003662109375,-4.1002932646838985,-17.709494018554665,-40.6367957152803,5.217807678170971,-29.173144866917482,-6.245843170191847,21.025604248046875,21.193517621525825,-13.03045595568189,11.463650848362832,8,9.364990234375,16.389984130859375,-29.38249969482422,-30.660003662109375,-6.779998779296875,0,0.0552606716770776,-1.0530802451815575,402.9700012207031,1.22370074338125,400.25,-1.4020190145513947,405.25,0.0552606716770776
6404,2016-08-30,395.2200012207031,402.3599853515625,394.4200134277344,398.3800048828125,526900.0,-0.010416154066926864,-2.336137201474595,0.5476619894113851,36.14225955396726,34.64791757779057,13.23286343413281,22.85090899854805,-10.758437895982638,-6.078454686888676,19.996177489840903,7.939971923828125,-7.100619161549901,-19.885498046875,-43.187752876041486,3.416756782291486,-31.536625461458243,-8.234370632291757,21.27742126464841,8.410379354110844,-27.749930624767657,11.651127414583256,8,13.524993896484375,21.779998779296875,-25.222496032714844,-26.5,-6.6199951171875,1,0.06042205558690128,1.5261816885888555,399.3800048828125,-1.0530802451815575,402.9700012207031,1.22370074338125,400.25,0.06042205558690128
6405,2016-08-31,392.5499877929688,397.2699890136719,390.0199890136719,396.010009765625,568900.0,-0.006755764939748832,1.4247570833673553,1.0949423933093005,29.39912673440493,33.64556756874069,14.42037151275764,22.847313546880912,-6.7267912855302825,-3.500366920725412,17.455013945189023,7.25,-10.383990795395562,-20.114511108398403,-42.018532995649025,1.7895107788522182,-31.066522052023686,-9.162500164773121,20.586394177246007,12.12846047274441,-22.28916968446098,10.952010943625309,8,14.96000671386713,24.45500183105463,-20.937492370605526,-23.829986572265682,-2.489990234375057,2,0.03518022669224252,-2.336137201474595,395.2200012207031,1.5261816885888555,399.3800048828125,-1.0530802451815575,402.9700012207031,0.03518022669224252
6406,2016-09-01,393.3999938964844,394.75,390.5,394.75,478500.0,0.0021653448731320246,5.296267830096977,0.3901726966430941,30.059512739445722,34.21618126799822,12.104562488797114,19.86547063843392,-6.395786200276916,-4.628777156570379,16.37529150815552,4.25,-11.536904553814452,-17.264505004882835,-38.490827942351586,3.961817932585916,-27.877666473617182,-6.651343536148488,16.037765200683566,19.858995323751326,-11.511039272590931,10.613161468734368,9,14.110000610351562,23.604995727539062,-12.264991760253906,-20.854995727539062,0.459991455078125,3,0.02191152834500465,1.4247570833673553,392.5499877929688,-2.336137201474595,395.2200012207031,1.5261816885888555,399.3800048828125,0.02191152834500465
6407,2016-09-02,388.6400146484375,393.9700012207031,387.0199890136719,393.25,744400.0,-0.012099591565574275,1.297529332243778,3.414788525442503,26.868505888214585,32.8883133016552,16.102967217033665,23.10384678815433,-0.6540392333653813,-0.21682672370957334,15.326844483489255,6.95001220703125,-12.915878673682357,-20.306484985351574,-42.85013910680806,2.23716913610491,-31.578312046079816,-9.034657924623332,17.690901235371086,8.539934267360994,-16.32049996019375,11.271827060728244,9,17.369979858398438,26.864974975585938,-5.63751220703125,-16.095016479492188,-2.590026855468693,4,0.03648618809519255,5.296267830096977,393.3999938964844,1.4247570833673553,392.5499877929688,-2.336137201474595,395.2200012207031,0.03648618809519255
6408,2016-09-06,398.30999755859375,401.3999938964844,390.1499938964844,390.9400024414063,1167000.0,0.024881593623095277,-1.5139630516172589,-1.5987025023169479,39.70172067823404,33.43615853295503,3.625606900238779,12.27291548963052,-8.64032465012599,-10.123222409672792,14.305683423070233,12.759979248046875,-13.182783723620105,-9.500001525878929,-31.76669683095122,12.76669377919336,-20.633349178415074,1.6333461266572158,4.544951488590243,73.59850873650431,44.74013797332387,11.133347652536148,9,7.6750030517578125,17.194992065429688,-9.562492370605469,-20.824996948242188,-24.839996337890625,1,-0.0027867373612664448,1.297529332243778,388.6400146484375,5.296267830096977,393.3999938964844,1.4247570833673553,392.5499877929688,-0.0027867373612664448
6409,2016-09-07,399.8900146484375,401.760009765625,395.6499938964844,397.7200012207031,819800.0,0.003966802489338228,1.0676859841267383,0.2944389233954474,42.039176251921496,34.621628430180735,-1.3439580406554796,9.664418354313057,-8.211803692404374,-11.931268337169627,13.27487382705425,6.110015869140625,-11.980551369199134,-6.952485656738304,-28.805764573010322,14.900793259533714,-17.879125114874284,3.9741538013976765,-12.870025634765625,87.31348382301486,54.461582756058334,10.926639458135996,9,-0.9400177001953125,15.614974975585938,-4.257514953613281,-15.845016479492188,-24.100006103515625,2,-0.018230033954038216,-1.5139630516172589,398.30999755859375,1.297529332243778,388.6400146484375,5.296267830096977,393.3999938964844,-0.018230033954038216
6410,2016-09-08,401.8299865722656,404.0,396.6300048828125,398.2799987792969,672100.0,0.004851263729437338,-1.1518310612135794,1.6359289521425457,43.987753993611506,35.755296817719284,-4.2690084876971355,7.008728803731287,-8.36072062728482,-14.340189030400552,12.605531942839661,7.3699951171875,-12.692311779035663,-4.33001251220702,-25.898215677462133,17.238190653048093,-15.114114094834576,6.454089070420537,-14.515197143554701,87.22018831741856,50.357138902178306,10.784101582627548,9,-4.79998779296875,13.675003051757812,-3.6524887084960938,-17.784988403320312,-30.149993896484375,3,-0.032924323497123376,1.0676859841267383,399.8900146484375,-1.5139630516172589,398.30999755859375,1.297529332243778,388.6400146484375,-0.032924323497123376
6411,2016-09-09,384.42999267578125,399.8299865722656,384.010009765625,398.0,929200.0,-0.04330188009339897,-1.1956983053288324,-3.8225504186510326,38.44901350920774,35.88757757474803,11.902610345638152,22.662886752195504,10.404584513212683,2.622232696957667,12.001799900719902,17.819976806640625,-13.876512803684932,-19.884005737304676,-42.28204412722283,2.51403265261348,-31.083024932263754,-8.684986542345598,19.57000732421875,2.1009660596734205,-37.40556766953857,11.199019194959089,9,10.57000732421875,29.57000732421875,16.81501007080078,1.260009765625,-17.699981689453125,4,0.014645071898853335,-1.1518310612135794,401.8299865722656,1.0676859841267383,399.8900146484375,-1.5139630516172589,398.30999755859375,0.014645071898853335
6412,2016-09-12,399.510009765625,399.5700073242188,384.2699890136719,384.2999877929688,756800.0,0.03922695257173103,-1.0039291081763897,-1.120855841065794,38.9670319231466,36.17934458579487,-4.1569705315232,6.163837765614289,-3.1509072346043467,-12.588090240300744,11.36739877532222,15.300018310546932,-13.21526991707043,-3.702488708496105,-24.653657133163563,17.248679716171353,-14.178072920829834,6.773095503837624,4.489990234375,77.53880726437792,41.344794411156784,10.475584212333736,9,-5.5050048828125,9.194992065429688,4.977485656738281,-12.970016479492188,-27.980010986328125,0,-0.014142385111644895,-1.1956983053288324,384.42999267578125,-1.1518310612135794,401.8299865722656,1.0676859841267383,399.8900146484375,-0.014142385111644895
6413,2016-09-13,390.989990234375,396.17999267578125,387.0,394.3399963378906,768200.0,-0.02132617286923133,1.611662665665331,-0.22024991874029481,34.12647428051446,35.95536844430012,3.405938932489107,12.830873675503767,6.527221502939597,-4.406040462497799,10.470040095448581,12.510009765625,-12.740206997357632,-10.628507995605446,-30.079797900262577,8.822781909051685,-20.354152947933983,-0.9028630432769091,12.610209960937482,34.91737808229216,4.028346776983028,9.725644952328556,9,3.0150146484375,15.545013427734375,14.69500732421875,-4.4499969482421875,-22.6300048828125,1,-0.0126346007948821,-1.0039291081763897,399.510009765625,-1.1956983053288324,384.42999267578125,-1.1518310612135794,401.8299865722656,-0.0126346007948821
6414,2016-09-14,397.55999755859375,401.7999877929688,391.70001220703125,391.70001220703125,655800.0,0.016803517962903358,-2.447099260493718,-1.7492461716451222,45.45024165614626,37.738825657826936,-3.1259614496915447,5.264329279493268,1.1797615270098731,-11.196374862922141,10.21868499551846,10.809997558593807,-12.631175051997275,-3.2544998168945085,-21.927313989016056,15.41831435522704,-12.590906902955282,6.0819072691662655,5.648398828124982,67.7838639944308,32.611960006596014,9.33640708606076,9,-3.55499267578125,7.4050140380859375,11.292495727539062,-11.020004272460938,-26.32000732421875,2,-0.06059461838672575,1.611662665665331,390.989990234375,-1.0039291081763897,399.510009765625,-1.1956983053288324,384.42999267578125,-0.06059461838672575
6415,2016-09-15,402.75,404.9800109863281,394.8699951171875,396.55999755859375,805500.0,0.013054639484047614,-1.1128543639784432,1.0563170503072596,51.475796717649395,40.11841276651623,-7.5063021807586665,-0.6629794839876126,-3.087745251035642,-16.61931826771354,10.201905620568324,10.110015869140625,-12.032338166351451,2.3820022583007585,-15.611571987059278,20.375576503660795,-6.61478486437926,11.378789380980777,-18.739990234375,89.36570883874583,50.5845074143587,8.99678712268002,9,-8.254989624023438,2.2150115966796875,9.504997253417969,-16.210006713867188,-39.220001220703125,3,-0.06693976773452048,-2.447099260493718,397.55999755859375,1.611662665665331,390.989990234375,-1.0039291081763897,399.510009765625,-0.06693976773452048
6416,2016-09-16,408.6300048828125,411.0,400.3699951171875,403.75,1311800.0,0.014599639684202304,1.209981346834672,0.7883688139069387,53.22103496460747,43.0464715527821,-12.291298963458132,-7.082528084987075,-7.954040044694182,-22.696285420439324,10.159597514907158,10.6300048828125,-10.911082376996603,8.374006652832009,-9.370491841649653,26.11850514731367,-0.4982425944087936,17.24625590007281,-24.200595092773426,91.13357971158446,49.396063688815005,8.872249247240818,9,-11.125,-3.6649932861328125,4.764984130859375,-22.090011596679688,-46.3800048828125,4,-0.09042412883417072,-1.1128543639784432,402.75,-2.447099260493718,397.55999755859375,1.611662665665331,390.989990234375,-0.09042412883417072
6417,2016-09-19,402.8299865722656,411.0499877929688,401.45001220703125,409.8599853515625,581000.0,-0.014193814064657917,1.0403765887133525,-1.4405720789453935,51.915166115236254,44.40352104578235,-4.768180515420852,-1.47385029738075,-1.4092493172548757,-16.867413829160625,10.467905726062282,9.599975585937557,-9.106851281387435,2.647488403320324,-15.038562279688904,20.33353908632955,-6.1955369381842615,11.49051374482491,-17.337753173828105,65.82118339741379,20.597466979417867,8.843025341504601,9,-5.29998779296875,2.1350250244140625,12.305007934570312,-16.289993286132812,-35.899993896484375,0,-0.0896159094140857,1.209981346834672,408.6300048828125,-1.1128543639784432,402.75,-2.447099260493718,397.55999755859375,-0.0896159094140857
6418,2016-09-20,406.239990234375,407.2900085449219,400.2300109863281,406.4700012207031,626900.0,0.008465118724466203,6.550696019713759,0.032718495912901165,56.16882240533218,45.97348172949465,-7.750016759171444,-6.1779995259478255,-3.9353589424741813,-20.24472859766888,9.885862255070105,7.05999755859375,-7.208024150144638,6.6779922485351335,-9.041437557320194,22.39742205439046,-1.1817226543925017,14.537707151462769,-19.21429157226561,75.14210011670798,24.21820755196771,7.859714902927654,9,-8.709991455078125,-1.2749786376953125,8.895004272460938,-19.699996948242188,-43.160003662109375,1,-0.08544208421000754,1.0403765887133525,402.8299865722656,1.209981346834672,408.6300048828125,-1.1128543639784432,402.75,-0.08544208421000754
6419,2016-09-21,406.5199890136719,410.3900146484375,398.5799865722656,407.4400024414063,751400.0,0.0006892447470159269,2.463332125166123,3.999867321215585,58.03519929451154,47.53430898515021,-7.812186439930315,-7.976677122725562,-3.0846433406561005,-20.257117798632123,9.168698872387152,11.810028076171875,-4.409302487049217,7.6624908447265625,-5.062922732723393,20.38790442217652,1.299784056001613,14.025197633451512,-18.05283300371093,72.00246705873008,15.503197110782878,6.362706788724968,9,-8.989990234375,-2.014984130859375,8.615005493164062,-19.979995727539062,-41.16998291015625,2,-0.09386993184442405,6.550696019713759,406.239990234375,1.0403765887133525,402.8299865722656,1.209981346834672,408.6300048828125,-0.09386993184442405
6420,2016-09-22,408.010009765625,408.95001220703125,402.0199890136719,408.7900085449219,621500.0,0.0036653074688117737,11.599972256901095,0.8478123859753349,58.341903366271765,49.744630080379544,-9.312712077957201,-9.749167874708178,-3.2663114943978258,-21.59285114151413,9.676542752742396,6.930023193359375,-3.3347159425942436,9.014511108398438,-4.057920486602882,22.086942703399757,2.4782953108977495,15.550726905899126,-18.187883848683555,75.62167017035478,13.889181947163266,6.536215797500669,9,-10.350021362304688,-3.5050048828125,7.1249847412109375,-21.470016479492188,-52.180023193359375,3,-0.09012038590026739,2.463332125166123,406.5199890136719,6.550696019713759,406.239990234375,1.0403765887133525,402.8299865722656,-0.09012038590026739
6421,2016-09-23,410.3900146484375,413.6199951171875,405.5700073242188,405.5700073242188,688600.0,0.0058332021907492315,-2.3402388218460493,-6.179506240463169,62.76557330303191,52.38891245592236,-8.518882893514672,-11.942875355481988,-4.308155363061644,-23.592396575950318,9.754760100558604,8.049987792968693,-2.476109944662255,10.887515258789051,-3.141330574968549,24.91636109254665,3.873092341910251,17.90193817566785,-19.294217018934432,78.52407823371502,9.647393822078953,7.014422916878812,9,-10.08001708984375,-5.885009765625,1.2224807739257812,-23.850021362304688,-65.37002563476562,4,-0.11418410340535079,11.599972256901095,408.010009765625,2.463332125166123,406.5199890136719,6.550696019713759,406.239990234375,-0.11418410340535079
6422,2016-09-26,404.1199951171875,410.0,401.1000061035156,410.0,658600.0,-0.015278197098974822,2.0272062945047646,-1.2199161717592677,53.551773106804305,54.547278992176786,-1.705521688237809,-5.883957298006521,2.9794448672149656,-16.803985923149355,9.660875681414119,9.290008544921875,-2.0480433798148283,4.559996032714821,-9.537947242642986,18.657939308072628,-2.4889756049640823,11.608967670393724,-11.222261688669676,36.83514226986533,-30.145333046741726,7.0489716376789175,9,-1.459991455078125,0.385009765625,6.032501220703125,-17.580001831054688,-57.57000732421875,0,-0.10360782842493588,-2.3402388218460493,410.3900146484375,11.599972256901095,408.010009765625,2.463332125166123,406.5199890136719,-0.10360782842493588
6423,2016-09-27,421.45001220703125,421.95001220703125,402.3699951171875,405.1199951171875,964500.0,0.04288334479668188,1.259665064187226,-2.7772114845647615,61.05186356022194,56.280792537074085,-15.936268688048244,-22.636345505572137,-13.359834385522163,-33.78245439163527,9.945286330534046,19.58001708984375,0.9203673243275716,20.786512756347634,3.6256145020031454,37.94741101069212,12.20606362917539,29.366961883519878,-26.894497843419856,97.86050726766773,32.07015230757983,8.58044912717223,9,-13.040008544921875,-16.94500732421875,-12.215011596679688,-34.91001892089844,-77.79000854492188,1,-0.12936295634621509,2.0272062945047646,404.1199951171875,-2.3402388218460493,410.3900146484375,11.599972256901095,408.010009765625,-0.12936295634621509
6424,2016-09-28,419.1000061035156,424.3500061035156,418.2200012207031,421.8800048828125,779400.0,-0.005576001982320999,-1.7004375970477323,-0.17023857133780101,58.81572019204705,57.09633958978493,-11.409300946395433,-19.400240601827818,-9.884445907285567,-30.966771449004455,10.155176414230505,6.1300048828125,2.8708924538069596,17.242506408691384,-1.567448459469972,36.05246127685274,7.837528974610677,26.64748384277209,-21.805041955562274,77.41935483870968,13.747370233022515,9.40497743408068,9,-7.635009765625,-14.595001220703125,-7.997505187988281,-32.56001281738281,-83.08999633789062,2,-0.13366742714246904,1.259665064187226,421.45001220703125,2.0272062945047646,404.1199951171875,-2.3402388218460493,410.3900146484375,-0.13366742714246904
6425,2016-09-29,406.3599853515625,421.7699890136719,404.6000061035156,419.0499877929688,594200.0,-0.030398521990969374,-1.1184484005060547,4.564751084033173,61.75364712070795,58.04440760712943,2.119540181131981,-5.8737099311800876,3.6127231172590655,-17.918567299380243,9.568537219553853,17.16998291015625,5.986859810522446,3.811985778808605,-14.568353876911601,22.19232543452881,-5.3781840490515265,13.002155606668737,-5.818416168941667,22.623566658266128,-46.81934244536038,9.190169827860112,9,5.105010986328125,-1.879974365234375,5.547515869140625,-19.819992065429688,-64.969970703125,3,-0.10092031874783902,-1.7004375970477323,419.1000061035156,1.259665064187226,421.45001220703125,2.0272062945047646,404.1199951171875,-0.10092031874783902
6426,2016-09-30,402.0199890136719,404.9800109863281,390.55999755859375,396.4400024414063,1114300.0,-0.01068017643059982,1.507821767201917,-0.43971516932562493,51.52027557825259,58.00053088079791,6.060642729123799,-0.9010087816192254,8.519661316314625,-13.458553941336163,9.26559055433736,15.79998779296875,7.316718997299802,-0.9590103149413949,-18.833442388891513,16.915421759008723,-9.896226351916425,7.9782057220336355,22.33001708984375,33.91532570890808,-33.07820245381142,8.937216036975052,9,5.4350128173828125,2.1600189208984375,10.192512512207031,-15.479995727539062,-36.629974365234375,4,-0.11489479056683283,-1.1184484005060547,406.3599853515625,-1.7004375970477323,419.1000061035156,1.259665064187226,421.45001220703125,-0.11489479056683283
6427,2016-10-03,402.8200073242188,407.7900085449219,398.1499938964844,402.0199890136719,595100.0,0.0019899963494593997,-1.2576124128516755,0.1433728021001511,57.904580442196185,58.19339288489391,5.8770998310072855,-0.6158011025854648,8.248897010108237,-13.908984818259285,8.59993670718394,9.6400146484375,7.719958855339428,-0.8679916381835255,-17.423912611307742,15.68792933494069,-9.145952124745634,7.409968848378583,20.854198608398406,36.282943667581726,-33.33177146679525,8.27796048656212,10,4.634994506835881,1.3600006103515057,9.184989929199162,-16.280014038085994,-35.05001831054693,0,-0.14348844957948004,1.507821767201917,402.0199890136719,-1.1184484005060547,406.3599853515625,-1.7004375970477323,419.1000061035156,-0.14348844957948004
6428,2016-10-04,397.20001220703125,406.0,394.5499877929688,403.8200073242188,558300.0,-0.013951628556185813,1.0856161337661656,-8.274804501239231,49.75637199988104,57.27352318549052,11.264503856620877,5.18248148129976,14.228986448016144,-7.869217986950048,8.721714842096711,11.450012207031193,7.348524624855713,-6.432487487792969,-23.071550190323705,10.206575214737768,-14.752018839058337,1.8870438634723996,25.81190955810547,19.650822637733228,-48.121959233713795,8.319531351265375,10,10.254989624023438,6.9799957275390625,15.027481079101562,-10.660018920898438,21.220001220703125,1,-0.12751768090999538,-1.2576124128516755,402.8200073242188,1.507821767201917,402.0199890136719,-1.1184484005060547,406.3599853515625,-0.12751768090999538
6429,2016-10-05,392.6000061035156,401.45001220703125,391.3900146484375,398.9400024414063,769400.0,-0.0115810824827417,-1.2968085365811173,0.9577040806918555,43.07547018181016,55.577252831661454,15.290242533515027,9.705965559345259,19.034417127570237,-2.932921512835719,8.965599650242345,10.05999755859375,7.414560784104822,-10.667993164062523,-27.95887877944199,6.622892451316943,-19.313435971752256,-2.02255035637279,29.762877177490225,6.5363957175641865,-56.0882438340264,8.645442807689745,10,14.854995727539062,11.580001831054688,19.657485961914062,-6.0600128173828125,30.399993896484375,2,-0.12465614284402837,1.0856161337661656,397.20001220703125,-1.2576124128516755,402.8200073242188,1.507821767201917,402.0199890136719,-0.12465614284402837
6430,2016-10-06,388.6000061035156,393.0,386.5899963378906,391.3900146484375,596900.0,-0.010188486851284817,1.1331200649960647,0.4400646934521908,35.97537913996224,52.60056459132038,18.156764095412086,13.348366592665457,22.655354694881453,1.0244216330452218,9.560480617234644,6.410003662109375,6.625556977177268,-14.006494140625023,-32.49951114004284,4.486522858792796,-23.253002640333932,-4.759985640916113,33.12681946304201,9.481172680449472,-47.490943832940616,9.246508499708904,10,16.8699951171875,15.580001831054688,24.272491455078125,-2.0600128173828125,31.19000244140625,3,-0.13533194933579507,-1.2968085365811173,392.6000061035156,1.0856161337661656,397.20001220703125,-1.2576124128516755,402.8200073242188,-0.13533194933579507
6431,2016-10-07,390.05999755859375,390.9800109863281,385.5,390.3299865722656,516300.0,0.0037570546375369496,5.980737457966451,0.09676995941940213,40.48011764743355,51.14815842916807,15.097334350648111,12.998212365339441,20.956013776092163,-0.381232822542529,9.224611803178687,5.480010986328125,5.592914902018379,-12.8280029296875,-30.29921187032602,4.643206010951019,-21.56360740000673,-4.092398459368269,30.261354838817226,20.457585511480712,-33.93304503284476,8.73560447031925,10,14.865005493164062,14.120010375976562,22.197494506835938,-3.5200042724609375,54.459991455078125,4,-0.12477563250470247,1.1331200649960647,388.6000061035156,-1.2968085365811173,392.6000061035156,1.0856161337661656,397.20001220703125,-0.12477563250470247
6432,2016-10-10,393.8599853515625,396.0,388.8399963378906,392.2900085449219,732000.0,0.009742059726075558,1.4478619459239512,-5.814965525036736,40.82419978539104,48.900640231964644,10.827543154862212,9.226271474278178,16.501988345929817,-4.16650701499475,8.686454516096658,7.160003662109375,4.413697807771598,-8.745513916015625,-26.62465801991425,9.133630187883,-17.685085967964937,0.19405813593368748,24.372085902003846,40.780416349085364,-10.531501739940289,8.939572051949314,10,11.065017700195312,10.320022583007812,18.397506713867188,-7.3199920654296875,34.790008544921875,0,-0.07228449642507473,5.980737457966451,390.05999755859375,1.1331200649960647,388.6000061035156,-1.2968085365811173,392.6000061035156,-0.07228449642507473
6433,2016-10-11,386.0499877929688,394.6900024414063,382.17999267578125,391.510009765625,807600.0,-0.019829375537152916,1.1167516097883285,-3.477772378268017,36.35152760680026,46.40461883360389,14.626056374428856,17.54683604670697,23.267437677318128,3.7243896381972945,8.29060483700901,12.510009765625057,2.2946786103973977,-16.30851135253903,-34.982150243808746,2.3651275387306896,-25.64533079817386,-6.971691906904198,30.21815918538357,20.082984923350097,-27.42979732148349,9.336819445634855,10,15.925003051757756,17.21501159667963,24.70750427246088,0.49000549316400566,34.02999877929682,1,-0.04735137769023878,1.4478619459239512,393.8599853515625,5.980737457966451,390.05999755859375,1.1331200649960647,388.6000061035156,-0.04735137769023878
6434,2016-10-12,373.4700012207031,388.7999877929688,372.0199890136719,387.5400085449219,856100.0,-0.03258641878007795,1.0229093852323243,2.576914048090171,29.937273790527172,42.86946624136158,22.40932481100168,29.75508332602385,34.60614522541027,16.269833103971962,8.702870477568887,16.779998779296932,1.1811741689919586,-27.683998107910156,-50.343263894971074,-5.024732320849239,-39.013631001440615,-16.354365214379698,40.07109341344358,6.046753722748312,-36.34440193808756,11.32963289353047,10,16.43499755859375,24.714996337890625,37.274993896484375,13.069992065429688,31.089996337890625,2,0.12035775848156516,1.1167516097883285,386.0499877929688,1.4478619459239512,393.8599853515625,5.980737457966451,390.05999755859375,0.12035775848156516
6435,2016-10-13,375.7900085449219,379.9599914550781,369.0199890136719,369.6099853515625,532400.0,0.006212031265257378,-1.972820340585389,-0.4392338291623829,29.888406200719857,40.4659251994135,17.094623438246572,26.679618830362244,30.83764569142579,13.822400612822832,9.52294666073516,10.94000244140625,-2.386499351803991,-24.0159912109375,-49.32791393484655,1.2959315129715492,-36.671952572891996,-11.360029848983004,33.598975527177345,25.092723404303452,-12.202085768772879,12.655961361954514,10,12.614990234375,20.894989013671875,31.437484741210938,10.749984741210938,21.69000244140625,3,0.1256286499949204,1.0229093852323243,373.4700012207031,1.1167516097883285,386.0499877929688,1.4478619459239512,393.8599853515625,0.1256286499949204
6436,2016-10-14,371.67999267578125,379.1000061035156,370.6600036621094,378.3999938964844,590400.0,-0.010937001452100414,1.0788117725320114,-1.087374757415793,30.65824916682621,37.43855505770572,18.381307251993064,29.38614081715508,33.67848210628517,17.699004394242593,10.84449829381333,8.44000244140625,-5.9685499101815935,-26.27850646972655,-54.143737926238146,1.5867249867850433,-40.21112219798232,-12.345890741470782,32.86471198930667,9.859164488321772,-26.358049374548905,13.932615728255794,10,15.830001831054688,25.0050048828125,34.587501525878906,14.860000610351562,33.800018310546875,4,0.1294393478723168,-1.972820340585389,375.7900085449219,1.0229093852323243,373.4700012207031,1.1167516097883285,386.0499877929688,0.1294393478723168
6437,2016-10-17,366.7300109863281,371.5,364.5,367.7999877929688,497700.0,-0.013317858875904087,-1.5316461284608212,0.15922271016027112,11.72356406662469,33.21268750956613,19.750532942376992,33.19485099323981,37.610871573453494,22.435675346555968,12.362241885514862,7.17999267578125,-9.332609595542806,-29.423489379882824,-60.456797498358924,1.609818738593276,-44.940143439120845,-13.906835320644802,33.551727800589845,7.386587631637988,-20.164305874748663,15.516654059238041,10,16.2449951171875,27.694992065429688,37.769989013671875,21.749984741210938,32.239990234375,0,0.21211784063738315,1.0788117725320114,371.67999267578125,-1.972820340585389,375.7900085449219,1.0229093852323243,373.4700012207031,0.21211784063738315
6438,2016-10-18,371.5299987792969,372.8500061035156,366.0700073242188,366.4200134277344,413400.0,0.013088614646123764,-1.3339076173167892,-4.7757907646670406,17.827666686755833,30.407376010115648,12.210374781850305,27.047908136543356,31.891273338364783,17.463291437485623,13.915964935643368,6.779998779296818,-11.307681296578096,-22.88800201416018,-55.39356392815603,9.617559899835669,-39.1407829711581,-6.635221057162255,23.742296577452578,28.930050661716805,7.3696325642815985,16.252780956997913,10,8.720001220703125,22.895004272460938,29.82500457763672,21.675003051757812,30.8800048828125,1,0.153742619182466,-1.5316461284608212,366.7300109863281,1.0788117725320114,371.67999267578125,-1.972820340585389,375.7900085449219,0.153742619182466
6439,2016-10-19,368.3599853515625,374.5799865722656,368.0700073242188,372.6199951171875,400000.0,-0.008532321584124536,-1.6900930666599807,-0.833663792073768,20.478551391499508,28.685506260286452,12.941253842741048,28.68308419440916,34.14390896406792,20.397933234633342,15.278318277420155,6.509979248046818,-14.239156974872799,-24.15001525878904,-58.11178213304163,9.81175161546355,-41.130898695915334,-7.169131821662745,22.604188655242012,24.967577522784563,3.39533904960107,16.980883437126305,10,11.8900146484375,26.065017700195312,31.910018920898438,26.010009765625,29.800018310546875,2,0.14040613334084484,-1.3339076173167892,371.5299987792969,-1.5316461284608212,366.7300109863281,1.0788117725320114,371.67999267578125,0.14040613334084484
6440,2016-10-20,371.239990234375,373.9599914550781,368.2999877929688,368.9200134277344,345600.0,0.007818452050549984,-2.1797522609404494,-0.5445942460886011,25.53259001109602,27.02466985624895,8.202326339655258,24.14504786566158,30.482291758928795,17.253643433248328,16.714294886635653,5.660003662109318,-16.165255536750863,-19.43150939941404,-53.83842114251814,14.975402343690064,-36.63496527096606,-2.2280535278620164,16.019199411476905,46.16429737486231,25.073007422458254,17.20345587155204,10,9.010009765625,23.185012817382812,28.245018005371094,24.970001220703125,19.1400146484375,3,0.0897532814371178,-1.6900930666599807,368.3599853515625,-1.3339076173167892,371.5299987792969,-1.5316461284608212,366.7300109863281,0.0897532814371178
6441,2016-10-21,363.5299987792969,371.25,361.6700134277344,370.3599853515625,522000.0,-0.02076821371051807,1.2253121754633454,-2.943989160889754,21.859313067833327,24.917460220964763,13.134512721279293,29.686442612689405,37.115728525014276,24.56593033478555,17.90780655300917,9.579986572265625,-17.516561150390316,-24.798500061035156,-59.926138495608484,10.329138373538171,-42.36231927832182,-7.234680843748492,20.542904316135775,14.407352600500195,-4.56556981933838,17.563819217286675,10,14.650009155273438,29.480010986328125,36.20001220703125,36.214996337890625,23.730010986328125,4,0.09338985041408554,-2.1797522609404494,371.239990234375,-1.6900930666599807,368.3599853515625,-1.3339076173167892,371.5299987792969,0.09338985041408554
6442,2016-10-24,362.25,367.1199951171875,358.760009765625,364.510009765625,513900.0,-0.003521026555153628,1.2352960376003657,0.3308951989455106,23.308364253351485,23.468219848359347,10.570719838288369,29.16407014987169,37.27597740837723,25.39171637856265,19.73418969194612,8.3599853515625,-18.143092949938023,-23.984999084472634,-60.12603593500751,12.15603776606224,-42.05551750974007,-5.914480659205196,18.238440748600908,22.060653293183304,3.04238747789503,18.07051842526744,10,11.529998779296875,29.305007934570312,38.985008239746094,37.54998779296875,16.989990234375,0,0.11933750444811086,1.2253121754633454,363.5299987792969,-2.1797522609404494,371.239990234375,-1.6900930666599807,368.3599853515625,0.11933750444811086
6443,2016-10-25,366.92999267578125,367.7699890136719,358.20001220703125,362.5,509300.0,0.012919234439699778,2.1325694763550636,-1.9601652803284002,30.419504073901464,23.52180099095649,3.2333569212582915,21.281249886550825,31.464653941088613,20.381984125774466,20.529599858987485,9.569976806640625,-19.36575086006303,-16.579005432128895,-49.628549051030404,16.470538186772615,-33.10377724157968,-0.054233622678111715,9.647330495883978,53.29666746780093,31.348745216725675,16.52477180945077,10,2.1500091552734375,24.345016479492188,34.31751251220703,35.095001220703125,8.6300048828125,1,0.08731913221722487,1.2352960376003657,362.25,1.2253121754633454,363.5299987792969,-2.1797522609404494,371.239990234375,0.08731913221722487
6444,2016-10-26,363.0799865722656,367.8999938964844,360.07000732421875,367.6300048828125,483700.0,-0.010492481346210059,2.0766177625622793,-1.027093867541092,30.489270778795955,23.58856372185383,6.095560570806867,21.838880284977222,34.412821637746845,23.826378392416757,21.16645362639387,7.829986572265625,-21.19334708030061,-17.628010559082043,-47.29992219813596,12.043901079971874,-32.46396637860903,-2.7920547395550557,9.82187440647283,30.964345120182486,7.132146354185387,14.835955819526964,10,5.5700225830078125,28.195022583007812,38.167518615722656,38.94500732421875,9.6300048828125,2,0.10832328562404991,2.1325694763550636,366.92999267578125,1.2352960376003657,362.25,1.2253121754633454,363.5299987792969,0.10832328562404991
6445,2016-10-27,365.3500061035156,370.0,362.75,365.3399963378906,503800.0,0.006252119684922786,-1.7938329824891512,-0.0021999396358026763,31.339680830616587,23.66427835116387,2.446124989376301,17.221944279363186,31.311934604305236,21.310239981015457,23.13505374400822,7.25,-22.07795714147983,-13.307492065429699,-41.1255421895558,14.510558058696404,-27.21651712749275,0.6015329966333525,-7.149993896484375,54.78927651056307,29.269040303980308,13.909025062063051,10,1.0399932861328125,25.925003051757812,35.66749572753906,36.67498779296875,4.470001220703182,3,0.08980428906657134,2.0766177625622793,363.0799865722656,2.1325694763550636,366.92999267578125,1.2352960376003657,362.25,0.08980428906657134
6446,2016-10-28,355.8299865722656,364.1199951171875,348.489990234375,363.5799865722656,1060600.0,-0.026057258443161646,2.5401981046650675,-774.2439024390244,23.564586044226502,24.979947459786295,10.595622937559313,24.352671290333035,39.89944512402718,30.614102853457666,24.626145656317746,16.860015869140625,-21.47581374510105,-20.518011474609352,-47.834372780859724,6.798349831641019,-34.17619212773451,-6.859830821484195,14.170013427734375,34.12363089495488,10.098568364153856,13.658180653125184,10,5.7050018310546875,30.590011596679688,45.25251007080078,46.19500732421875,13.120025634765625,4,0.0970969834312434,-1.7938329824891512,365.3500061035156,2.0766177625622793,363.0799865722656,2.1325694763550636,366.92999267578125,0.0970969834312434
6447,2016-10-31,345.0199890136719,358.54998779296875,344.8500061035156,357.2099914550781,921500.0,-0.03037966997308794,-1.1867544120297528,1.572903540826613,22.6211223280836,25.512553642156046,20.117797767137006,32.264636621856766,49.843897616988784,41.268870717017705,26.523252200095264,13.699981689453125,-21.37778121049314,-28.438008117675793,-56.188804579586645,-0.6872116557649406,-42.31340634863119,-14.562609886720395,24.980010986328125,0.6758765463557876,-22.862702937399632,13.875398230955412,10,14.69500732421875,39.58001708984375,57.38751220703125,57.0050048828125,16.990020751953125,0,0.12242774939709156,2.5401981046650675,355.8299865722656,-1.7938329824891512,365.3500061035156,2.0766177625622793,363.0799865722656,0.12242774939709156
6448,2016-11-01,346.54998779296875,352.30999755859375,340.79998779296875,345.5199890136719,974900.0,0.004434522137893415,-1.1986644553327057,-0.08449537104260443,28.929243496028363,26.451519431548142,16.395957231248985,28.190865816608607,46.985672462765024,39.73546568945244,28.32658007195894,11.510009765625,-21.162995563273853,-24.375508117675793,-52.24774778115494,3.4967315458033568,-38.31162794941537,-10.439388285936218,22.444012451171886,19.691772589791665,-5.809097434254383,13.936119831739573,11,10.830001831054688,36.02500915527344,57.03251647949219,55.475006103515625,22.600006103515625,1,0.0943298329040354,-1.1867544120297528,345.0199890136719,2.5401981046650675,355.8299865722656,-1.7938329824891512,365.3500061035156,0.0943298329040354
6449,2016-11-02,343.6600036621094,346.6499938964844,341.57000732421875,346.6499938964844,721900.0,-0.008339299473834827,2.3979954274516206,-2.9029065805457615,25.07370147611296,26.40053181655003,17.225203141796385,28.697745069479765,48.423277150163926,42.681845993358706,29.99456318643005,5.079986572265625,-19.306212649524696,-24.818492126464832,-53.26589425309828,3.6289100001686165,-39.042193189781585,-10.59479106314808,23.642355834960938,9.79457079970653,-15.106983315950334,14.223701063316728,11,12.364990234375,38.91499328613281,62.79750061035156,60.05999755859375,29.16998291015625,2,0.09282428434077783,-1.1986644553327057,346.54998779296875,-1.1867544120297528,345.0199890136719,2.5401981046650675,355.8299865722656,0.09282428434077783
6450,2016-11-03,336.010009765625,346.42999267578125,331.95001220703125,343.510009765625,1202500.0,-0.02226035562755202,1.1709171768193922,2.5083693965869194,23.76821000621213,26.612631476369895,21.626546358882933,33.94625919656454,54.99722708370541,50.35614028807174,31.574374421710804,14.47998046875,-18.480923977829775,-29.8389862060547,-60.118393098530646,0.4404206864212483,-44.9786896522927,-14.699282759816697,29.702207429199234,12.6204529543346,-13.597941563135702,15.139703446237986,11,14.964996337890625,40.84999084472656,71.97499084472656,71.44499206542969,51.089996337890625,3,0.10922288212500653,2.3979954274516206,343.6600036621094,-1.1986644553327057,346.54998779296875,-1.1867544120297528,345.0199890136719,0.10922288212500653
6451,2016-11-04,341.3900146484375,351.75,325.3500061035156,325.6199951171875,1885100.0,0.016011442297701795,-2.237277479857647,-2.102669270833333,31.48202911078431,27.520816460529097,14.277103265682683,26.06967322525952,48.74269827471596,45.00929340627647,33.26046045709163,26.399993896484375,-17.970749583938755,-22.025482177734375,-51.93282187207774,7.881857516608989,-36.97915202490606,-7.071812330562693,21.621226147363302,48.313305395639475,18.89849794810831,14.953669847171696,11,6.2849884033203125,25.17999267578125,66.58248901367188,67.67498779296875,40.6099853515625,4,0.08327716528281726,1.1709171768193922,336.010009765625,2.3979954274516206,343.6600036621094,-1.1986644553327057,346.54998779296875,0.08327716528281726
6452,2016-11-07,365.3900146484375,366.8399963378906,344.19000244140625,347.4800109863281,1347400.0,0.07030082594745823,1.176840919722951,1.1356995231755271,46.49624381733622,29.307120876466293,-10.315421520247185,-0.1819127067366253,24.041338471753306,21.204541433667544,34.879674108834955,25.449981689453125,-17.618772516669708,3.3980163574218523,-22.900422553749934,29.69645526859364,-9.75120309816407,16.547235813007774,-40.040008544921875,96.50522528141788,64.26019640802721,13.149219455585895,11,-17.715011596679688,1.17999267578125,40.427490234375,44.324981689453125,16.1099853515625,0,0.009743007241232338,-2.237277479857647,341.3900146484375,1.1709171768193922,336.010009765625,2.3979954274516206,343.6600036621094,0.009743007241232338
6453,2016-11-08,367.7699890136719,374.1300048828125,361.45001220703125,362.95001220703125,1302200.0,0.006513517802407165,-2.2429744970633574,0.2691220447284345,49.660257728244844,31.437230537516168,-14.040187542611704,-4.2178481065935784,21.088933312501126,19.2321922889804,35.82014088746791,12.67999267578125,-16.11809245194104,6.691990661621105,-17.251046448101988,30.6350277713442,-5.279527893240413,18.663509216482623,-42.41998291015625,86.96183676035693,51.5739912578867,11.971518554861538,11,-18.029983520507812,-2.0949859619140625,38.047515869140625,46.230010986328125,10.240020751953125,1,-0.015661906681115112,1.176840919722951,365.3900146484375,-2.237277479857647,341.3900146484375,1.1709171768193922,336.010009765625,-0.015661906681115112
6454,2016-11-09,418.4200134277344,420.4599914550781,383.5,385.3500061035156,3047200.0,0.1377220162795274,-1.0103329792178475,6.8610303847639305,67.526010792702,35.45793386663677,-62.5974940858606,-54.10147680301537,-29.42265659974072,-30.686792306129064,35.90490467948165,52.69000244140625,-13.443372944595126,55.094514465332054,20.282091843965304,89.9069370866988,37.68830315464868,72.50072577601543,-91.11880737304688,97.85513790186884,61.19367140653968,17.406211310683368,11,-45.5150146484375,-45.5150146484375,-12.602508544921875,-4.420013427734375,-39.57000732421875,2,-0.11775254039027816,-2.2429744970633574,367.7699890136719,1.176840919722951,365.3900146484375,-2.237277479857647,341.3900146484375,-0.11775254039027816
6455,2016-11-10,423.0,431.260009765625,418.9599914550781,422.0199890136719,1430400.0,0.010945907043848013,-2.464790911787082,0.0296344351157859,72.6173274011266,40.90823846184789,-64.97237982584943,-57.933546746127945,-33.722058924308726,-34.38161221735538,35.99339164686569,12.839996337890625,-11.386127790928242,57.31400146484373,13.662774769727264,100.96522815996019,35.488388117285524,79.13961481240193,-90.10926682128905,92.20091636293643,50.546461314116954,21.825613347558225,11,-44.69499206542969,-44.69499206542969,-17.1824951171875,-9.0,-51.25,3,-0.11860523268967937,-1.0103329792178475,418.4200134277344,-2.2429744970633574,367.7699890136719,1.176840919722951,365.3900146484375,-0.11860523268967937
6456,2016-11-11,419.7900085449219,421.7200012207031,411.1400146484375,418.4200134277344,822900.0,-0.007588632281508523,3.045899075716553,1.397938529567465,71.56672083117624,46.346638295524855,-57.81545346470375,-53.6870328949891,-30.2904009930279,-30.40439090703012,35.89984823206661,11.8599853515625,-8.925888116310432,51.698509216308594,1.80097670906855,101.59604172354864,26.749742962688572,76.64727546992862,-79.02973323925778,86.82669087416889,40.930116837059046,24.948766253620015,11,-41.48500061035156,-41.48500061035156,-14.965003967285156,-5.790008544921875,-48.77001953125,4,-0.07787227369873928,-2.464790911787082,423.0,-1.0103329792178475,418.4200134277344,-2.2429744970633574,367.7699890136719,-0.07787227369873928
6457,2016-11-14,444.5199890136719,452.9599914550781,418.8500061035156,421.2200012207031,1557100.0,0.05891035985937143,-1.4329537860763986,17.007350975674953,75.28185258924131,51.49692819477073,-74.81463386570289,-76.19703383908802,-54.35332833390953,-54.298897357336614,35.875536363208965,34.1099853515625,-5.825608713012741,72.53899078369142,12.078870539132936,132.9991110282499,42.30893066141215,102.76905090597069,-96.51973495121092,90.77695950675633,43.92381733363446,30.230060122279248,11,-55.364990234375,-55.364990234375,-39.96748352050781,-30.519989013671875,-79.45999145507812,0,-0.14064606892570808,3.045899075716553,419.7900085449219,-2.464790911787082,423.0,-1.0103329792178475,418.4200134277344,-0.14064606892570808
6458,2016-11-15,428.6499938964844,449.0,428.1199951171875,443.5199890136719,1118800.0,-0.03570142065467252,-1.621470744874462,-0.6381975496860486,69.81326492220755,56.467990799892355,-51.48861021123753,-58.845372413960035,-38.29867777427057,-37.395249666950235,36.0118453164806,20.8800048828125,-1.2106968150113744,53.81299591064453,-11.739411636249713,119.36540345753878,21.036792137197438,86.58919968409162,-70.15376609476169,65.00143888685076,15.47180716574858,32.776203773447115,11,-39.4949951171875,-39.4949951171875,-24.097488403320312,-14.649993896484375,-56.269989013671875,1,-0.10999648796885486,-1.4329537860763986,444.5199890136719,3.045899075716553,419.7900085449219,-2.464790911787082,423.0,-0.10999648796885486
6459,2016-11-16,420.0799865722656,430.9200134277344,419.9400024414063,428.0,815500.0,-0.019993018654488437,-1.6780574401649675,0.5326170832820261,65.93118521653327,61.15276582326137,-34.5742960906249,-48.69877415734254,-29.69072851252986,-27.696326664904632,36.17657867062062,10.980010986328068,4.672315973837385,42.6569885253906,-25.8343317689978,111.148308819779,8.411328378196401,76.9026486725848,-52.137382405207404,21.37727614045099,-26.35158437584297,34.245660147194215,11,-30.92498779296875,-30.92498779296875,-17.459991455078125,-6.9949951171875,-38.29998779296875,2,-0.10014753892447914,-1.621470744874462,428.6499938964844,-1.4329537860763986,444.5199890136719,3.045899075716553,419.7900085449219,-0.10014753892447914
6460,2016-11-17,404.55999755859375,410.1099853515625,398.0199890136719,406.1400146484375,1493400.0,-0.03694531877205243,1.5399262702356147,0.1994967690724907,63.70592077649303,64.73319823056234,-9.284239460663684,-32.205748651341594,-14.374899570898435,-11.265602361228616,35.90402855758838,22.05999755859375,9.711258624398056,25.47099914550779,-44.001018018407194,94.94301630942277,-9.265009436449702,60.20700772746528,-28.11565466273356,11.903910182561098,-35.994937138734734,34.73600858195748,11,-5.9850006103515625,-15.404998779296875,-10.514999389648438,3.4449920654296875,-18.6099853515625,3,-0.06355050328809253,-1.6780574401649675,420.0799865722656,-1.621470744874462,428.6499938964844,-1.4329537860763986,444.5199890136719,-0.06355050328809253
6461,2016-11-18,397.4800109863281,410.6400146484375,397.0199890136719,403.5400085449219,1413400.0,-0.017500461278898927,-2.9025629366654715,3.8354000077258856,65.07126148968777,66.79708908304583,7.363144289283753,-23.66523037990197,-7.024612841276223,-3.435818658219546,35.159730870164395,13.620025634765625,15.642478821516079,16.693511962890625,-52.836840756861875,86.22386468264312,-18.071664396985625,51.458688322766875,-13.38410323454616,0.8223488605280185,-50.85845057416765,34.765176359876236,11,9.724990844726562,-8.32501220703125,-4.9350128173828125,9.024978637695312,-18.730010986328125,4,-0.06473284259623602,1.5399262702356147,404.55999755859375,-1.6780574401649675,420.0799865722656,-1.621470744874462,428.6499938964844,-0.06473284259623602
6462,2016-11-21,405.4800109863281,410.0,398.3599853515625,398.9800109863281,922500.0,0.020126798276342006,-2.0077357999574175,-1.0726076928500206,66.32320921110224,68.64852813669665,6.311691262529337,-29.787720892110997,-15.141927382379606,-10.653765232251715,34.19424881918127,12.519989013671875,23.20154301522888,22.532011413574196,-47.25934426266417,92.32336708981256,-12.363666424544988,57.42768925169338,-14.497694864216555,16.275529404719478,-37.82195912712881,34.89567783811918,11,12.749984741210938,-16.32501220703125,-13.382514953613281,1.0249786376953125,-31.760009765625,0,-0.08498574785186674,-2.9025629366654715,397.4800109863281,1.5399262702356147,404.55999755859375,-1.6780574401649675,420.0799865722656,-0.08498574785186674
6463,2016-11-22,398.9700012207031,407.92999267578125,395.2699890136719,406.25,918500.0,-0.016055069520663712,1.3797034857206778,-1.1199998121995192,65.0192837739514,68.37000291239104,19.794443590383196,-21.87586734618924,-8.552630094400286,-3.5396331622561092,33.20388026109819,12.660003662109375,30.272892416362538,14.420001220703114,-55.29408885754617,84.1340912989524,-20.4370438184215,49.27704625982773,53.989990234375,10.378708760636203,-47.285326881438586,34.85704503912463,11,25.144989013671875,-9.81500244140625,-10.269996643066406,5.274993896484375,-31.8800048828125,1,-0.08499386810626641,-2.0077357999574175,405.4800109863281,-2.9025629366654715,397.4800109863281,1.5399262702356147,404.55999755859375,-0.08499386810626641
6464,2016-11-23,402.4100036621094,403.3500061035156,390.239990234375,393.6099853515625,972600.0,0.008622208263481257,1.4550538199752545,-1.2087939266655767,68.45264880673218,67.90726084634723,15.471596964858634,-23.41899082375204,-12.083540525318654,-6.3670999851485135,32.077547249391266,13.110015869140625,35.02503961123426,15.89350280761721,-53.48863341951375,85.27563903474817,-18.797565305948297,50.58457092118272,49.396187744140605,59.65685717192147,-3.5518436116958583,34.691068113565485,11,19.189987182617188,-13.2550048828125,-15.072502136230469,-3.4600067138671875,-22.709991455078125,2,-0.07462537836040495,1.3797034857206778,398.9700012207031,-2.0077357999574175,405.4800109863281,-2.9025629366654715,397.4800109863281,-0.07462537836040495
6465,2016-11-25,398.1600036621094,402.3399963378906,394.5,402.3399963378906,282500.0,-0.010561367663137422,2.7512009929181573,-0.4749981793528206,65.8761691595024,67.27497732727235,17.687527337971062,-17.481186081180795,-8.143023101171934,-1.7140267762837311,31.198680942000912,7.910003662109375,39.62386188254271,10.003002929687511,-58.82119690077121,78.82720276014624,-24.40909698554185,44.41510284491687,51.18353969726559,38.82354877122016,-25.18416086643957,34.41209991522937,11,23.439987182617188,-9.0050048828125,-10.822502136230469,-1.3800048828125,-15.050018310546875,4,-0.04113925239139049,1.4550538199752545,402.4100036621094,1.3797034857206778,398.9700012207031,-2.0077357999574175,405.4800109863281,-0.04113925239139049
6466,2016-11-28,390.3800048828125,398.3299865722656,389.45001220703125,397.1099853515625,729800.0,-0.019539880218353622,-1.067522630703861,1.6100459954734614,57.68591944723312,65.319873644827,23.308090505090718,-7.3572829291244375,-0.9588511570409537,6.429812957224954,29.30889165737629,8.879974365234375,37.43555519356562,0.4955032348632926,-66.6255664912864,67.61657296101299,-33.06503162821156,34.05603809793814,56.59939635156246,4.525514492516877,-53.08413933671849,33.56053486307484,11,28.845001220703125,-1.225006103515625,-3.0425033569335938,4.8300018310546875,-9.459991455078125,0,-0.011347898510096766,2.7512009929181573,398.1600036621094,1.4550538199752545,402.4100036621094,1.3797034857206778,398.9700012207031,-0.011347898510096766
6467,2016-11-29,387.260009765625,394.489990234375,386.5400085449219,391.7699890136719,752200.0,-0.007992200108005276,-1.6722709764116346,0.6701325908728143,55.96718654258811,63.78142049153594,19.50248072560197,-0.9597222315064187,1.703758383176762,9.789026965723451,27.17976052736289,7.949981689453125,33.85115758957761,-4.736492919921886,-68.48721304248483,59.01422720264105,-36.611852981203356,27.138867141359583,56.26762812710933,3.3660671101872293,-48.44336052742107,31.87536006128147,11,21.470001220703125,1.894989013671875,-1.6650009155273438,6.535003662109375,-28.58001708984375,1,-0.021974925246671773,-1.067522630703861,390.3800048828125,2.7512009929181573,398.1600036621094,1.4550538199752545,402.4100036621094,-0.021974925246671773
6468,2016-11-30,379.239990234375,388.2799987792969,377.1499938964844,387.17999267578125,965600.0,-0.020709650697224857,1.195264063948379,1.760540792919348,33.766972373592125,60.20761906454248,22.10075171546464,10.155603974254916,9.05383728101873,18.045732474942156,24.911188592882468,11.1300048828125,30.15761248256399,-14.391012573242165,-74.82565597157088,46.04363082508655,-44.60833427240652,15.826309125922194,59.72863731053434,7.977081542464841,-36.43780737738635,30.217321699164373,11,14.655014038085938,9.915008544921875,3.4275131225585938,13.100021362304688,-24.17999267578125,2,-0.014555398048239687,-1.6722709764116346,387.260009765625,-1.067522630703861,390.3800048828125,2.7512009929181573,398.1600036621094,-0.014555398048239687
6469,2016-12-01,375.55999755859375,381.9700012207031,374.4200134277344,379.4800109863281,824200.0,-0.009703598698826532,-1.4354871259739812,0.4937043101261444,30.197021618109787,56.48440804694434,21.010990819250708,17.2314663880137,11.998288183838156,22.055025247243464,22.572282026356618,7.54998779296875,22.825911517933832,-19.666004943847668,-76.09896298364094,36.76695309594561,-47.882483963744335,8.550474076049,57.226766621473075,4.083040217208339,-32.87086719354261,28.216479019896642,12,16.970016479492188,13.595001220703125,4.6175079345703125,16.500015258789062,-2.55999755859375,3,-0.022552990935573947,1.195264063948379,379.239990234375,-1.6722709764116346,387.260009765625,-1.067522630703861,390.3800048828125,-0.022552990935573947
6470,2016-12-02,372.7099914550781,378.5,371.3200073242188,375.8500061035156,723600.0,-0.007588683890836889,-1.4256802037260694,0.8010214011568614,30.28804897532784,52.6196066564599,21.085298055714645,24.21334794363031,14.016434745052834,25.288962302511322,19.695579461577946,7.179992675781193,16.792943418553534,-24.35101013183595,-74.73964001513826,26.037619751466366,-49.545325073487106,0.8433048098152085,53.072762634708795,5.146187333556846,-24.445804866686903,25.19431494165116,12,17.95001220703125,16.44500732421875,7.2525177001953125,19.350021362304688,-8.239990234375,4,0.018754583757370602,-1.4354871259739812,375.55999755859375,1.195264063948379,379.239990234375,-1.6722709764116346,387.260009765625,0.018754583757370602
6471,2016-12-05,369.8200073242188,377.8900146484375,369.0499877929688,375.1000061035156,661700.0,-0.007753975469175556,-1.5923688579240374,1.6815204291878683,11.723717991018603,46.55299652089506,21.947062970259367,30.9281446884479,15.94709991415806,28.537675482142447,16.427011348356213,8.840026855468693,11.532768390246758,-28.662493896484307,-73.76522192634013,16.44023413337152,-51.21385791141222,-6.111129881556394,48.337962218388554,3.0268060430556987,-18.04802906789043,22.55136401492791,12,18.669982910156193,19.334991455078068,9.01249694824213,21.779998779296818,-5.3800048828125,0,0.0359363413664433,-1.4256802037260694,372.7099914550781,-1.4354871259739812,375.55999755859375,1.195264063948379,379.239990234375,0.0359363413664433
6472,2016-12-06,368.95001220703125,371.7699890136719,365.3200073242188,371.5899963378906,725400.0,-0.0023524825589678056,3.3000315351514833,0.4999971100771663,13.853238437372625,40.8678803723863,19.098785874905502,33.81208386848982,16.03001996640944,29.628622970564493,15.019037731092775,6.449981689453068,7.413645857866243,-29.710488891601585,-74.28836379176187,14.867386008558697,-51.999426341681726,-7.421551441521444,41.35068025563396,15.810131680208418,0.2796660142813572,22.288937450080155,12,15.384994506835938,20.204986572265625,5.0274810791015625,17.79498291015625,-0.790008544921875,1,0.03244342275285339,-1.5923688579240374,369.8200073242188,-1.4256802037260694,372.7099914550781,-1.4354871259739812,375.55999755859375,0.03244342275285339
6473,2016-12-07,362.010009765625,366.5700073242188,348.82000732421875,365.2799987792969,1681400.0,-0.018810142869739144,5.068369737027336,1.238639647658571,14.132186570830015,34.832273457286064,22.62380017424607,42.47621521188421,21.527392401759016,36.628038924638304,14.613072417577506,20.1300048828125,3.1297232660534746,-36.36249237060548,-81.84589323047038,9.12090848925942,-59.10419280053793,-13.62079194067303,40.194159372119884,39.78885330294156,23.96532949175741,22.741700429932443,12,13.569992065429688,27.144989013671875,10.147491455078125,22.914993286132812,1.22998046875,2,-0.009198687881585621,3.3000315351514833,368.95001220703125,-1.5923688579240374,369.8200073242188,-1.4256802037260694,372.7099914550781,-0.009198687881585621
6474,2016-12-08,369.1499938964844,370.489990234375,359.5,361.7999877929688,973000.0,0.019723167697716315,1.1914240422560496,-2.2477158402627895,25.60285587767396,30.35746087041624,11.476619323006162,33.155695929761976,13.073760910006683,29.65968616034968,14.77906471015809,10.989990234375,-2.321489277926389,-26.759007263183605,-73.00136507973099,19.483350553363778,-49.8801861714573,-3.6378283549099137,22.377342878555282,68.49727624378697,50.02253047399312,23.12117890827369,12,4.4250030517578125,20.0050048828125,0.8274993896484375,13.75,-6.199981689453125,3,-0.0381687567949458,5.068369737027336,362.010009765625,3.3000315351514833,368.95001220703125,-1.5923688579240374,369.8200073242188,-0.0381687567949458
6475,2016-12-09,372.8299865722656,379.5,369.7699890136719,371.1300048828125,1290700.0,0.009968827676083203,-3.4027065281182036,0.23128983371047948,32.18155956025028,27.523643105195923,4.2752985946665945,26.903744934144584,8.506509930677908,26.053913999333986,14.204075330477336,10.350006103515625,-7.332307909360111,-20.570513916015614,-66.0621130290765,24.921085197045272,-43.316313472546085,2.1752856405148577,10.155884312609828,78.25940345481348,55.17434484333611,22.745799556530446,12,-1.17498779296875,16.32501220703125,-3.5299911499023438,10.07000732421875,-9.41998291015625,4,0.0004560079227999836,1.1914240422560496,369.1499938964844,5.068369737027336,362.010009765625,3.3000315351514833,368.95001220703125,0.0004560079227999836
6476,2016-12-12,387.1000061035156,396.67999267578125,387.0,391.989990234375,1529300.0,0.038274870705669706,-2.8035362044259515,-2.876492235885468,37.81813077412867,25.507081353144876,-11.743916118056518,10.602708186865016,-6.363329915074132,11.864886665088079,13.739956591208236,23.850006103515625,-13.294659207366692,-4.665994262695335,-48.483594266374155,39.151605740983484,-26.574794264534773,17.242805739144103,-38.279998779296875,79.98330650982352,53.722062200121634,21.90880000183942,12,-14.350006103515625,2.05499267578125,-23.18250274658203,-8.625,-24.540008544921875,0,-0.05846035785584813,-3.4027065281182036,372.8299865722656,1.1914240422560496,369.1499938964844,5.068369737027336,362.010009765625,-0.05846035785584813
6477,2016-12-13,382.0,392.4599914550781,378.45001220703125,386.5,990700.0,-0.01317490576879976,-1.4155187473033979,0.9202483851842607,38.53842935260933,26.03724323970234,-8.346200287688646,11.36121373159017,-1.960564565251957,16.987990600073942,12.139669818601527,14.009979248046875,-18.825916062514068,-6.6400009155273665,-42.87568796722104,29.595686136166307,-24.757844441374232,11.477842610319499,-32.222792968750014,69.32721026145909,39.36091251051429,18.117843525846848,12,-9.25,16.574996948242188,-24.87749481201172,-6.8499908447265625,-27.6400146484375,1,-0.04596857999631854,-2.8035362044259515,387.1000061035156,-3.4027065281182036,372.8299865722656,1.1914240422560496,369.1499938964844,-0.04596857999631854
6478,2016-12-14,381.5,386.0,376.3999938964844,382.25,868800.0,-0.0013089005235602524,1.327274206912879,0.16666666666666666,35.29328686224417,26.603494933495057,-8.372346019683278,8.588053328509659,-1.9968139973944972,17.451572439214033,10.49154154636525,9.600006103515625,-22.102278762230696,-4.782501220703125,-35.820314508538274,26.255312067132024,-20.30140786462067,10.736405423214421,-30.784737255859397,59.17160928955918,31.5993840518556,15.51890664391757,12,-8.75,19.389999389648438,-24.37749481201172,-6.649993896484375,-33.540008544921875,2,-0.034967225001023894,-1.4155187473033979,382.0,-2.8035362044259515,387.1000061035156,-3.4027065281182036,372.8299865722656,-0.034967225001023894
6479,2016-12-15,378.010009765625,384.1900024414063,375.9800109863281,381.0899963378906,543100.0,-0.009148074008846652,-1.2997226057111755,4.106648763020833,35.67467812909376,27.20200928391349,-5.026906633800422,9.238318358402353,1.0536111455877517,20.830671452180525,9.307131979974281,8.209991455078182,-25.095124586268184,-6.1689926147461165,-32.976543618500216,20.638558389007983,-19.572768116623195,7.234782887130962,-26.375452422851595,30.62066009138261,4.286932295570537,13.403775501877062,12,-5.260009765625,22.879989624023438,-20.302505493164062,-3.160003662109375,-29.08001708984375,3,-0.03907309105493728,1.327274206912879,381.5,-1.4155187473033979,382.0,-2.8035362044259515,387.1000061035156,-0.03907309105493728
6480,2016-12-16,378.8500061035156,386.55999755859375,377.2799987792969,379.3999938964844,1054800.0,0.0022221536895581373,-4.029806308616041,0.17856824374535546,40.90550428637521,30.44442998339756,-5.480703225105231,6.717863716281727,-0.09630064843122454,19.614975082568606,9.279868251518401,9.279998779296875,-23.92535592666013,-4.043496704101585,-29.147599158618505,21.060605750415334,-16.595547931360045,8.508554523156874,-26.314540054082045,13.864722975333816,-14.598560804357785,12.55205122725845,12,-6.100006103515625,22.039993286132812,-5.94500732421875,-4.0,-38.100006103515625,4,-0.04196910027801326,-1.2997226057111755,378.010009765625,1.327274206912879,381.5,-1.4155187473033979,382.0,-0.04196910027801326
6481,2016-12-19,371.75,383.2799987792969,371.2699890136719,379.8200073242188,793600.0,-0.018740942296766483,-1.6600156811852813,14.673066252358332,38.48893358338089,33.18172944406514,2.147718378678917,12.428628692223924,6.557830433032905,26.35884754172764,9.42845126384713,12.010009765625,-22.101391880530684,-9.857002258300781,-34.445555739569045,14.731551222967482,-22.151278998934913,2.4372744823333505,-18.331643418039448,2.2652710288988036,-28.159288333495482,12.294276740634128,12,1.0,29.139999389648438,6.5550079345703125,6.5550079345703125,-25.25,0,-0.022434421890761613,-4.029806308616041,378.8500061035156,-1.2997226057111755,378.010009765625,1.327274206912879,381.5,-0.022434421890761613
6482,2016-12-20,371.0199890136719,378.2699890136719,368.8599853515625,378.2699890136719,747200.0,-0.0019637148253615067,1.5958630792025863,0.898388280050516,43.15911862695249,36.40694411696764,3.5785578749712954,11.00905137134373,6.701786922151882,26.50004712672171,9.633982363154661,9.410003662109375,-20.03511159803736,-8.864012145996071,-31.128570807814356,13.400546515822214,-19.996291476905242,2.2682671849130998,-16.736399709834927,12.203402104159698,-20.19062006726599,11.132279330909151,12,7.07000732421875,29.870010375976562,7.2850189208984375,7.2850189208984375,-26.519989013671875,1,-0.02280198292703406,-1.6600156811852813,371.75,-4.029806308616041,378.8500061035156,-1.2997226057111755,378.010009765625,-0.02280198292703406
6483,2016-12-21,365.05999755859375,372.4400024414063,364.4800109863281,370.1600036621094,559200.0,-0.0160638014973864,-1.5431366909280773,0.7034491177262931,41.5811397799367,38.18230899499683,11.193839891306595,15.071033191351205,12.246163169491126,31.688804032647568,10.117555959561313,7.959991455078182,-16.06389535991866,-13.128503417968773,-34.41653556821939,8.159528732281842,-23.77251949309408,-2.4844873428434653,-9.928480187317916,2.6267523776220876,-31.970829835231054,10.644016075125299,12,15.520004272460938,33.850006103515625,24.095001220703125,24.095001220703125,-5.769989013671875,2,-0.029310284004244624,1.5958630792025863,371.0199890136719,-1.6600156811852813,371.75,-4.029806308616041,378.8500061035156,-0.029310284004244624
6484,2016-12-22,372.3800048828125,372.5,361.95001220703125,365.8800048828125,668500.0,0.0200515185809802,2.1305647118484443,-1.2745082786311386,49.753114889594656,40.13470403159065,4.89494925712097,5.676961614081961,4.992583291478695,23.617927582905395,10.967846815147936,10.54998779296875,-12.612345314010724,-4.306996154785168,-22.397842221142014,13.783849911571679,-13.352419187963562,4.738426878393227,-16.41751800544654,42.381141340740555,3.890517520190329,9.045423033178409,12,6.93499755859375,17.490005493164062,16.774993896484375,16.774993896484375,-8.209991455078125,3,-0.06557820803353642,-1.5431366909280773,365.05999755859375,1.5958630792025863,371.0199890136719,-1.6600156811852813,371.75,-0.06557820803353642
6485,2016-12-23,381.7799987792969,382.30999755859375,371.6499938964844,371.6700134277344,801700.0,0.025243014590545787,-1.1004882800755271,1.5553823617788463,58.15379878121088,42.39422269904423,-3.466515471033915,-5.284015118649222,-4.305177031479275,13.410794623446122,11.594643491280394,10.660003662109375,-8.290752411433857,5.911997985839832,-9.347217938147082,21.171213909826747,-1.7176099761535966,13.541605947833261,-25.003161785962618,92.9676467684683,47.92600820806304,7.629607961993446,12,-4.5749969482421875,-2.04998779296875,7.375,7.375,-21.220001220703125,4,-0.08604433497970088,2.1305647118484443,372.3800048828125,-1.5431366909280773,365.05999755859375,1.5958630792025863,371.0199890136719,-0.08604433497970088
6486,2016-12-27,385.95001220703125,391.489990234375,382.1199951171875,383.9100036621094,790900.0,0.010922556029827613,-2.3345026254771746,0.20178155298776881,61.09081207642135,44.90004300169001,-8.73543475973537,-10.332691687096371,-8.189894763200755,8.57695451701477,12.163745429230918,9.709991455078125,-5.573380403885949,10.303511047363259,-4.1775101809396915,24.78453227566621,3.063000433211812,17.544021661514705,-28.375112100048057,81.24582888241943,31.16378712699543,7.240510614151469,12,-9.230010986328125,-6.220001220703125,7.914985656738281,3.204986572265625,-27.69000244140625,1,-0.1171136436777338,-1.1004882800755271,381.7799987792969,2.1305647118484443,372.3800048828125,-1.5431366909280773,365.05999755859375,-0.1171136436777338
6487,2016-12-28,378.75,387.8800048828125,376.4100036621094,387.8800048828125,545500.0,-0.018655297264685733,1.5125947615418556,-4.475473843253998,60.88425547451049,47.743483958608486,-2.285233362385327,-4.008431541640448,-0.6227923326905511,15.230591275316442,12.72070531056642,11.470001220703125,-3.824583597894332,3.5289993286132812,-9.98288234111817,17.040880998344733,-3.2269415062524445,10.284940163479007,-20.39299804164085,56.87203889392809,5.26127531382604,6.755940834865732,12,-2.029998779296875,0.660003662109375,19.43000030517578,10.404998779296875,-16.75,2,-0.08514851485148511,-2.3345026254771746,385.95001220703125,-1.1004882800755271,381.7799987792969,2.1305647118484443,372.3800048828125,-0.08514851485148511
6488,2016-12-29,373.7200012207031,379.4700012207031,372.7900085449219,378.4100036621094,383900.0,-0.013280524829826779,-1.039696221404277,0.5136911208268153,53.055224587060124,49.674655787271426,1.7043452032646655,0.6185323012675781,4.568674622248523,19.710713971955897,12.853017285256046,6.67999267578125,-3.6334345782075275,-1.2250000000000227,-14.61619273040003,12.166192730399985,-7.920596365200026,5.470596365199981,-14.596539447995553,39.844271389697575,-9.232637459650647,6.695596365200015,12,3.0,4.654998779296875,29.972496032714844,15.43499755859375,-16.029998779296875,3,-0.07818688088745629,1.5125947615418556,378.75,-2.3345026254771746,385.95001220703125,-1.1004882800755271,381.7799987792969,-0.07818688088745629
6489,2016-12-30,367.0899963378906,375.2999877929688,364.9200134277344,375.2999877929688,614800.0,-0.01774056743325625,1.5286200167270487,1.750530315847021,46.30821555900833,50.274957039786216,7.400711673644253,6.9371202786390995,11.38863021147148,25.775448326628748,13.009428181411915,10.379974365234432,-3.365263675821609,-7.4315048217773665,-21.26909693211502,6.406087288560286,-14.350300876946164,-0.5127087666085686,-7.215403947121558,8.16704856744138,-35.6810143338035,6.918796055168818,12,9.6300048828125,8.995010375976562,39.54499816894531,22.06500244140625,-13.839996337890625,4,-0.021248162223928335,-1.039696221404277,373.7200012207031,1.5125947615418556,378.75,-2.3345026254771746,385.95001220703125,-0.021248162223928335
6490,2017-01-03,379.70001220703125,384.9400024414063,368.4400024414063,370.8399963378906,1064500.0,0.034351292584758,-1.4158119438530532,-1.0791747978812303,45.13670526688624,51.013598337953475,-5.672583712069525,-5.399189583493467,-0.9738344632283997,12.727785966259262,12.756591936089015,17.850006103515682,-2.5363366471702875,4.829010009765625,-9.168113213161462,18.82613323269271,-2.16955160169789,11.82757162122914,-19.089311810561924,55.62669055700085,15.674112259431723,6.998561611463539,1,-2.980010986328125,-4.1200103759765625,25.67748260498047,9.454986572265625,-19.70001220703125,1,-0.040900706557863264,1.5286200167270487,367.0899963378906,-1.039696221404277,373.7200012207031,1.5125947615418556,378.75,-0.040900706557863264
6491,2017-01-04,383.1099853515625,389.2200012207031,373.8500061035156,374.8699951171875,781500.0,0.008980703278650415,-1.990280655714345,0.9300198053905107,50.74605802728244,51.856591604656806,-8.159768071066424,-8.18195375633718,-3.8429741618832622,8.801824999329142,12.260427415957563,15.3699951171875,-1.3875653106193795,7.574484252929665,-6.672617364558732,21.821585870418062,0.4509334441854662,14.698035061673863,-21.77789910950696,74.85588914201607,37.0236930032457,7.123550808744197,1,-6.389984130859375,-9.534988403320312,22.26750946044922,6.045013427734375,-23.239990234375,2,-0.05886034991302991,-1.4158119438530532,379.70001220703125,1.5286200167270487,367.0899963378906,-1.039696221404277,373.7200012207031,-0.05886034991302991
6492,2017-01-05,380.9200134277344,385.7200012207031,380.2200012207031,381.1499938964844,628000.0,-0.005716300821077547,-5.74844604208792,-0.027910284139729194,49.61883104979605,52.74966841241895,-4.936970023617391,-5.322106734109923,-1.0852011435530926,10.45480231333363,11.528504720688753,5.5,-0.8609941000871686,4.786012268066429,-9.301046436478032,18.87307097261089,-2.2575170842058014,11.82954162033866,-18.880969057004336,65.84365447553695,29.442121156413123,7.043529352272241,1,-4.20001220703125,-8.170013427734375,23.269989013671875,8.2349853515625,-5.260009765625,3,-0.059487563959167766,-1.990280655714345,383.1099853515625,-1.4158119438530532,379.70001220703125,1.5286200167270487,367.0899963378906,-0.059487563959167766
6493,2017-01-06,358.67999267578125,361.92999267578125,354.0,360.4800109863281,3254600.0,-0.0583850151422205,2.374478114915362,7.826831210191083,39.80807043853523,51.64466347341234,18.218772388034097,17.555737858531586,21.32502331260497,32.00181605101375,10.457238877638282,26.920013427734375,-0.08023570163067006,-17.287507629394554,-32.135620304470024,-2.4393949543190843,-24.711563966932317,-9.86345129185679,38.0,13.28788334348564,-22.859883686424432,7.424056337537739,1,14.06500244140625,14.07000732421875,40.26251220703125,30.475006103515625,17.839996337890625,4,0.009256182089921516,-5.74844604208792,380.9200134277344,-1.990280655714345,383.1099853515625,-1.4158119438530532,379.70001220703125,0.009256182089921516
6494,2017-01-09,355.05999755859375,360.3900146484375,349.239990234375,359.2099914550781,1885600.0,-0.010092548207615515,2.4254855358825433,2.3055287116626824,37.81374619546442,49.38465763055163,21.370937016623884,21.150415334109425,25.200782899129422,35.04809498568716,9.718497281054091,11.1500244140625,0.21967256454547623,-20.2030029296875,-37.5413359715281,-2.864669887846901,-28.87216945060777,-11.533836408767229,40.76639526367188,14.55729295874632,-23.400813329595874,8.669166520920287,1,15.30499267578125,17.69000244140625,36.465003967285156,34.095001220703125,28.94000244140625,0,0.007407212586313605,2.374478114915362,358.67999267578125,-5.74844604208792,380.9200134277344,-1.990280655714345,383.1099853515625,0.007407212586313605
6495,2017-01-10,373.0,375.9400024414063,355.20001220703125,356.0,1787200.0,0.05052667877193273,-1.230109404020456,-4.096391566840948,50.576302378654304,48.21637877524417,2.295961743235239,3.398021253550098,7.657101921592869,16.664168083114987,9.245079535494641,20.880004882812557,1.593951819451604,-2.2715011596679915,-19.604977650324145,15.061975330988162,-10.938239404996068,6.395237085660085,20.96293671875003,59.42972295267792,16.256248727620857,8.66673824532807,1,-3.7700042724609375,-0.25,17.842506408691406,16.154998779296875,0.019989013671875,1,-0.05294906166219837,2.4254855358825433,355.05999755859375,2.374478114915362,358.67999267578125,-5.74844604208792,380.9200134277344,-0.05294906166219837
6496,2017-01-11,364.4700012207031,379.95001220703125,361.6600036621094,371.8399963378906,1655700.0,-0.022868629435112253,-1.8160157498073561,-0.4335291245404412,47.18280094926075,46.69399493910532,8.335121763640188,10.693995975203563,16.799379762240733,24.70906741714822,9.784189361970993,18.290008544921875,1.6432079970141444,-9.669999694824241,-26.704254348455834,7.364254958807351,-18.187127021640038,-1.1528723680084454,27.704017638671928,41.74892105168495,-5.121384063264458,8.517127326815782,1,4.7599945068359375,8.279998779296875,25.4375,24.68499755859375,6.709991455078125,2,-0.012264387208088312,-1.230109404020456,373.0,2.4254855358825433,355.05999755859375,2.374478114915362,358.67999267578125,-0.012264387208088312
6497,2017-01-12,364.4400024414063,367.3699951171875,358.5,362.0,663700.0,-8.230795181041195e-05,1.1373513644686624,-0.33107246376812366,49.71900150651489,46.32330348571141,6.841204963866062,9.845790159435978,17.802424730710356,24.353771768417573,9.941027818551737,8.8699951171875,0.159442550396534,-8.82199859619135,-25.960323818058498,8.3163266256758,-17.391161207124924,-0.25283598525777506,26.016655272968762,49.495282746997624,-2.8487832196425913,8.56916261093356,1,4.789993286132756,8.309997558593693,24.38249206542963,24.714996337890568,7.169982910156193,3,-0.012539807083756016,-1.8160157498073561,364.4700012207031,-1.230109404020456,373.0,2.4254855358825433,355.05999755859375,-0.012539807083756016
6498,2017-01-13,368.1600036621094,373.4800109863281,364.4400024414063,364.760009765625,943800.0,0.010207444835315993,-3.475242289417923,1.3934387272681468,48.02286301891249,46.5138198701452,2.51394550989005,5.349414844793273,15.069434562989159,20.037067478554718,9.85679156590879,9.040008544921818,-2.0198045430560114,-4.43499755859375,-21.258842693902352,12.388847576714852,-12.846920126248051,3.976925009060551,20.647987353065673,61.60859619241066,7.673638414914116,8.41192256765429,1,1.0699920654296875,4.589996337890625,18.584999084472656,20.9949951171875,2.05999755859375,4,0.020371577372330085,1.1373513644686624,364.4400024414063,-1.8160157498073561,364.4700012207031,-1.230109404020456,373.0,0.020371577372330085
6499,2017-01-17,363.239990234375,369.9700012207031,359.7300109863281,367.6499938964844,879200.0,-0.01336379122879916,1.2629766886640073,-1.2970622290438107,40.93309625303078,46.046752201939036,7.633106071307282,9.598268270518531,21.032805167985885,24.29441487659699,9.840338426154723,10.239990234375,-3.9300221988836483,-8.616510009765648,-25.733658220136704,8.500638200605408,-17.175084114951176,-0.05793590458011977,23.985280749568062,32.48475970643939,-15.830697639208594,8.558574105185535,1,5.9900054931640625,9.720001220703125,19.12751007080078,25.915008544921875,-2.279998779296875,1,0.03655984785906474,-3.475242289417923,368.1600036621094,1.1373513644686624,364.4400024414063,-1.8160157498073561,364.4700012207031,0.03655984785906474
6500,2017-01-18,362.95001220703125,365.95001220703125,358.92999267578125,363.70001220703125,474000.0,-0.0007983097542664241,1.6742931547619047,0.170067885984762,38.308253647155176,44.66477393748045,5.919755368267488,9.102681964979865,22.630902467023873,24.158568320233826,10.003464728474713,7.02001953125,-4.830011762829088,-8.111488342285156,-25.337604000721967,9.114627316151655,-16.72454617150356,0.5015694869332492,22.75584754692909,20.745965848786554,-22.437225002968006,8.613057829218418,1,4.5299835205078125,10.009979248046875,18.41498565673828,26.204986572265625,-1.94000244140625,2,0.05799693369609682,1.2629766886640073,363.239990234375,-3.475242289417923,368.1600036621094,1.1373513644686624,364.4400024414063,0.05799693369609682
6501,2017-01-19,363.4100036621094,366.2999877929688,359.9700012207031,363.20001220703125,586200.0,0.0012673686171851273,1.113532267843202,-0.2799886067708333,41.62846416448187,43.77695539466776,2.650139088916319,8.41740773345498,23.337905837255107,23.35093979765486,9.811745384960444,6.329986572265682,-4.617073143871778,-7.2344970703125,-24.79104711143333,10.322052970808329,-16.012772090872886,1.543777950247886,20.837221311067537,32.77703645605207,-8.316268106728273,8.778275020560413,1,1.18499755859375,9.54998779296875,16.9949951171875,25.7449951171875,9.639984130859432,3,0.026443920791177966,1.6742931547619047,362.95001220703125,1.2629766886640073,363.239990234375,-3.475242289417923,368.1600036621094,0.026443920791177966
6502,2017-01-20,362.55999755859375,369.75,362.0700073242188,365.6700134277344,782000.0,-0.0023389727716629505,-2.7555010035741434,-14.810202005522454,43.61847710116419,44.20033391273765,0.6949771886647795,9.06593049484269,24.595380419787773,23.801406145458543,9.381019844301726,7.679992675781193,-5.3198165689998405,-7.66150360107423,-25.58381408266223,10.260806880513769,-16.622658841868258,1.299651639719798,20.286938025031077,24.94845577054166,-15.62938945713655,8.96115524079401,1,2.035003662109375,8.289993286132812,18.392501831054688,26.595001220703125,10.94000244140625,4,0.02377536180282669,1.113532267843202,363.4100036621094,1.6742931547619047,362.95001220703125,1.2629766886640073,363.239990234375,0.02377536180282669
6503,2017-01-23,354.3599853515625,363.5899963378906,354.1700134277344,361.9700012207031,899400.0,-0.022616979981929797,-1.357955044592556,2.4469379544495578,42.84911023804813,44.75981880635807,9.183495682314117,17.310754552349863,33.03925193910874,31.607461724752852,8.850103252145795,9.41998291015625,-7.1697488697649305,-15.326515197753906,-34.49318480378969,3.840154408281876,-24.90985000077177,-5.743180394736044,27.14267241809233,1.2023548772149406,-41.67932090997368,9.583334803017882,1,12.700027465820312,16.0050048828125,31.302513122558594,34.795013427734375,24.690002441406307,0,0.048679311189400165,-2.7555010035741434,362.55999755859375,1.113532267843202,363.4100036621094,1.6742931547619047,362.95001220703125,0.048679311189400165
6504,2017-01-24,347.9599914550781,356.44000244140625,347.0,355.0400085449219,905400.0,-0.018060712724476846,-1.0977783203125,0.9303551019589757,30.833310911993195,42.566153087840156,16.17099258295326,22.964880177736234,37.980913019672585,37.638707212875204,8.293784414010592,9.44000244140625,-9.131488690944934,-20.505508422851562,-41.928246918123705,0.9172300724205797,-31.216877670487634,-9.794139175215491,32.25215961316553,4.219742659684066,-35.519286508542656,10.711369247636082,1,15.5150146484375,21.285003662109375,38.860008239746094,41.19500732421875,27.899993896484375,1,0.06397290008124057,-1.357955044592556,354.3599853515625,-2.7555010035741434,362.55999755859375,1.113532267843202,363.4100036621094,0.06397290008124057
6505,2017-01-25,348.92999267578125,350.75,344.80999755859375,350.0,934500.0,0.002787680321081787,3.6225568195311943,0.15113061319494134,28.73320127781936,40.516197568791114,12.770559195784244,20.456467412620555,35.3861335727089,36.3444869884072,8.523743406288418,5.94000244140625,-8.348914792614266,-17.89300689697268,-40.04244770077548,4.256433906830125,-28.96772729887408,-6.818286495071277,29.28942932836776,16.519625957804006,-18.00168336682403,11.074720401901391,1,10.215011596679688,19.220001220703125,37.89000701904297,40.225006103515625,29.730010986328125,2,0.0344768263887103,-1.0977783203125,347.9599914550781,-1.357955044592556,354.3599853515625,-2.7555010035741434,362.55999755859375,0.0344768263887103
6506,2017-01-26,340.75,352.8800048828125,340.0899963378906,348.739990234375,1312600.0,-0.02344307697097836,-1.7475857999803324,7.467229479208259,26.740005449693328,37.962975784699836,19.257120473694556,26.43173250652876,41.91627983659845,44.13583069283652,9.511022404627893,12.790008544921875,-7.181605581499468,-23.812998962402332,-46.94714254583096,-0.678855378973708,-35.38007075411667,-12.245927170687992,34.796668048504614,2.225231222585886,-27.163563283218046,11.567071791714318,1,16.035003662109375,25.039993286132812,46.06999969482422,48.404998779296875,41.17999267578125,3,0.05945710862986053,3.6225568195311943,348.92999267578125,-1.0977783203125,347.9599914550781,-1.357955044592556,354.3599853515625,0.05945710862986053
6507,2017-01-27,346.5,349.9700012207031,340.9599914550781,342.3399963378906,620600.0,0.01687454145267786,-1.6040440122599282,-0.5206519082103462,41.28256854443439,37.21405417642448,11.951545281420863,19.12216638240176,33.75198950894651,38.10267534642696,10.18099201634508,9.220001220703125,-8.838920743168785,-16.45049896240232,-39.91444063752209,7.013442712717449,-28.182469799962234,-4.718528124842408,25.501000877443232,27.276611328125,-3.977455847472921,11.731970837559892,1,8.529998779296875,19.289993286132812,40.31999969482422,42.654998779296875,26.019989013671875,4,0.0766233413938493,-1.7475857999803324,340.75,3.6225568195311943,348.92999267578125,-1.0977783203125,347.9599914550781,0.0766233413938493
6508,2017-01-30,344.5,347.0400085449219,342.1600036621094,344.8900146484375,668200.0,-0.005772005772005762,1.0810244530914486,-0.09375343872647911,42.262603260694554,37.361777177276025,11.446108153975672,19.837937097307872,33.7762972204352,39.650613393314416,10.657842939683558,4.8800048828125,-9.565718085026447,-16.9894989013672,-41.25509926348673,7.276101460752329,-29.122299082426935,-4.856698720307463,24.30990042348799,26.972489393512355,-6.129494100322496,12.132800181059753,1,10.419998168945312,21.289993286132812,44.98999786376953,44.654998779296875,36.8699951171875,0,0.0841799709724238,-1.6040440122599282,346.5,-1.7475857999803324,340.75,3.6225568195311943,348.92999267578125,0.0841799709724238
6509,2017-01-31,359.2900085449219,360.0,343.5,344.04998779296875,1052500.0,0.04293180999977331,-1.0195842959570738,-39.07550860719875,39.4684343014034,37.490686138859154,-4.428872029356,4.673209163833121,17.41800230331478,24.464728283360216,10.2891638599663,16.5,-10.389434505745896,-1.8094909667968864,-25.946477916290064,22.32749598269629,-13.877984441543504,10.259002507949731,6.6479014700063885,96.4339963611895,63.90854420788477,12.068493474746589,1,-4.3700103759765625,6.4999847412109375,30.454994201660156,29.864990234375,30.850006103515625,1,0.05499729683013532,1.0810244530914486,344.5,-1.6040440122599282,346.5,-1.7475857999803324,340.75,0.05499729683013532
6510,2017-02-01,364.1700134277344,364.7999877929688,355.010009765625,358.739990234375,1033000.0,0.013582356221303993,1.9267620668104792,0.35630024930664717,49.755869318808344,38.39373115600654,-10.189114737904163,-1.5071935344610665,11.494414645021834,19.182228988540658,10.475963259476167,9.789978027343807,-11.237565484557479,3.847013854980446,-18.718502922549817,26.41253063251071,-7.435744533784657,15.129772243745549,-24.08001708984375,97.45052779002494,63.361599064131354,11.282758388765119,2,-9.250015258789062,1.6199798583984375,20.42249298095703,24.9849853515625,24.05999755859375,2,0.03210031439380967,-1.0195842959570738,359.2900085449219,1.0810244530914486,344.5,-1.6040440122599282,346.5,0.03210031439380967
6511,2017-02-02,360.55999755859375,364.80999755859375,357.8900146484375,361.1400146484375,578800.0,-0.009912995952526371,-1.3378388131102243,-0.10681668736757507,47.01629981751409,38.771267013378754,-7.851562659894228,0.3444750006955246,14.22562667122935,22.64250046705473,10.967542937693175,6.91998291015625,-10.981479530195429,1.3644973754882699,-18.498700278858223,21.227695029834763,-8.567101451685005,11.296096202661545,-19.97580139160158,82.18029806133455,47.97306172046302,9.931598827173252,2,-8.110000610351562,5.2299957275390625,17.907508850097656,28.595001220703125,28.32000732421875,3,0.050199706639875386,1.9267620668104792,364.1700134277344,-1.0195842959570738,359.2900085449219,1.0810244530914486,344.5,0.050199706639875386
6512,2017-02-03,358.260009765625,363.25,352.0799865722656,362.42999267578125,733200.0,-0.006378932240243884,2.845100902396235,7.18941386930443,42.21698667735102,38.70103106219018,-6.957308125702696,0.9062534195052194,15.344062161855561,24.537064442344786,11.636403203300471,11.170013427734375,-10.513356023328868,0.197509765625,-16.83090814352471,17.22592767477471,-8.316699188949826,8.711718720199826,-16.70678154296877,71.08172380573838,38.67414765159508,8.514208954574842,2,-5.8100128173828125,6.394989013671875,19.964996337890625,30.894989013671875,32.839996337890625,4,0.06606928561644732,-1.3378388131102243,360.55999755859375,1.9267620668104792,364.1700134277344,-1.0195842959570738,359.2900085449219,0.06606928561644732
6513,2017-02-06,362.0,362.45001220703125,353.5899963378906,357.8599853515625,750300.0,0.01043931818352184,2.515852063553575,-0.9928133370413197,49.0067361631933,40.72030053454575,-10.615976312961607,-2.7112651789775555,10.651486770686518,20.545322727354062,10.822657438602862,8.860015869140625,-10.501632919077451,3.7714996337890625,-13.346756640756269,20.889755908334394,-4.787628503483575,12.3306277710617,-19.516501003906285,86.81371243301456,52.168034802828814,8.559128137272657,2,-9.550003051757812,2.654998779296875,16.06500244140625,27.154998779296875,35.79998779296881,0,0.02906074313169027,2.845100902396235,358.260009765625,-1.3378388131102243,360.55999755859375,1.9267620668104792,364.1700134277344,0.02906074313169027
6514,2017-02-07,357.69000244140625,363.1000061035156,355.8900146484375,360.6099853515625,689800.0,-0.011906070603850183,-1.2116678992351835,-0.7053073861123397,46.04153403646859,42.64344861884011,-5.342445248475713,1.90345962943843,13.828277854631665,24.47104626498151,9.716364604552938,7.209991455078125,-10.846863972122833,-0.6699981689453125,-17.72606385105297,16.386067513162345,-9.198031009999113,7.858034672108488,-14.31344350281256,44.06921467047996,7.348670643519945,8.528032841053816,2,-5.2400054931640625,6.964996337890625,19.857498168945312,31.464996337890625,34.899993896484375,1,0.06620255672273179,2.515852063553575,362.0,2.845100902396235,358.260009765625,-1.3378388131102243,360.55999755859375,0.06620255672273179
6515,2017-02-08,353.25,359.0,351.0299987792969,355.8800048828125,876900.0,-0.012412990050325923,-1.254594897915138,0.9006918751698334,42.78613907640358,44.42635235514125,-0.2516724617162822,5.046725068520004,17.19712750709607,28.414185521217348,9.760752115541727,7.970001220703125,-10.624108069511749,-4.122500610351551,-19.844419187077165,11.599417966374062,-11.983459898714386,3.738458678011284,-9.016103516606336,16.11031507519771,-20.237062803206584,7.860959288362812,2,-0.3650054931640625,11.404998779296875,23.152503967285156,35.904998779296875,27.040008544921875,2,0.10443033163039628,-1.2116678992351835,357.69000244140625,2.515852063553575,362.0,2.845100902396235,358.260009765625,0.10443033163039628
6516,2017-02-09,360.0,366.95001220703125,347.0,347.07000732421875,1722800.0,0.019108280254777066,-2.0527928121453822,-4.916337897423996,48.32285291344476,45.20860617392018,-4.4520838467845465,-2.1663990238096176,9.683136444591696,21.107642091112098,9.809313951038895,19.95001220703125,-8.518107846409862,2.8509994506836165,-12.570305909558215,18.272304810925448,-4.859653229437299,10.561652130804532,-14.943059473598339,65.16286739623266,26.242827249293512,7.7106526801209245,2,-5.4449920654296875,4.654998779296875,16.150001525878906,29.154998779296875,22.019989013671875,3,0.07841669718424482,-1.254594897915138,353.25,-1.2116678992351835,357.69000244140625,2.515852063553575,362.0,0.07841669718424482
6517,2017-02-10,359.8699951171875,364.3900146484375,357.3800048828125,360.95001220703125,713600.0,-0.00036112467447912966,-1.3135355081732754,-0.08352805116948712,54.03663719093407,46.51683216616901,-2.4877084754577936,-2.525822412605578,9.132469912522652,20.767307187901793,9.685494236339387,7.010009765625,-6.20035347248006,2.949494934082054,-12.148988676193937,18.047978544358045,-4.59974687105597,10.498736739220078,-13.499470289948079,64.51121424703467,19.9600820490584,7.549241805137998,2,-4.644989013671875,3.035003662109375,15.277503967285156,29.285003662109375,11.110015869140625,4,0.08061247161263951,-2.0527928121453822,360.0,-1.254594897915138,353.25,-1.2116678992351835,357.69000244140625,0.08061247161263951
6518,2017-02-13,375.6600036621094,378.4700012207031,363.20001220703125,364.2200012207031,1539100.0,0.043876979907091274,-1.2655802876082154,-10.592427239333144,67.83874741166649,49.669089178420464,-14.966758225770946,-18.683028977915228,-6.910213981624793,4.539553968324185,10.180148938697938,18.600006103515625,-2.2960813197815355,18.36450347900393,1.7902048147817595,34.9388021432261,10.077354146892844,26.651652811115014,-28.660003662109375,91.07086924183167,39.707149040514025,8.287149332111088,2,-12.925003051757812,-15.639999389648438,-0.9250030517578125,13.4949951171875,-6.519989013671875,0,0.041101001679417326,-1.3135355081732754,359.8699951171875,-2.0527928121453822,360.0,-1.254594897915138,353.25,0.041101001679417326
6519,2017-02-14,376.5199890136719,378.3200073242188,371.6099853515625,375.95001220703125,991900.0,0.00228926514182759,2.21822559516398,0.049823136800883516,67.7931102620229,51.673227060999864,-14.668157492395324,-19.49670446306436,-7.899455882302618,3.2379098624259086,10.427072263245615,6.710021972656307,-0.27822282879776594,18.56048889160155,0.034341637122793145,37.08663614608031,9.2974152643622,27.8235625188409,-27.002388916015605,93.8035839485497,36.461244250999655,9.263073627239368,2,-13.784988403320312,-16.499984741210938,-3.772491455078125,12.635009765625,-11.5,1,0.056517580474390705,-1.2655802876082154,375.6600036621094,-1.3135355081732754,359.8699951171875,-2.0527928121453822,360.0,0.056517580474390705
6520,2017-02-15,384.0,384.5799865722656,374.0,375.42999267578125,926300.0,0.01986617232705945,1.1747189742560344,15.035712373507522,78.1465510735369,55.13214386722462,-21.276973787110194,-26.68710665615481,-15.332591754703913,-4.668539169108669,10.799120988974018,10.579986572265625,2.205852276615701,24.988000488281273,3.1689675068265615,46.807033469735984,14.078483997553917,35.89751697900863,-32.16620781249998,98.45666104443566,32.73199140069319,10.909516490727357,2,-18.210006713867188,-21.665008544921875,-12.4425048828125,5.154998779296875,-11.0,2,0.022369782129923577,2.21822559516398,376.5199890136719,-1.2655802876082154,375.6600036621094,-1.3135355081732754,359.8699951171875,0.022369782129923577
6521,2017-02-16,373.0199890136719,382.0799865722656,369.20001220703125,379.0,1276800.0,-0.028593778610229492,1.121909588414366,-0.6977836494291758,66.15889589329339,57.792356002329335,-9.324179164903,-15.758154031830998,-4.3391607977312106,5.7788543685946365,11.057346107891936,14.79998779296875,3.700896067648671,13.527490234375023,-9.107355699434777,36.16233616818482,2.2100672674701514,24.844913201279894,-17.911577387695274,57.499980365515555,-12.54745374998231,11.31742296690489,2,-7.2299957275390625,-10.68499755859375,-2.0299911499023438,16.135009765625,10.660003662109375,3,0.019489624538548522,1.1747189742560344,384.0,2.21822559516398,376.5199890136719,-1.2655802876082154,375.6600036621094,0.019489624538548522
6522,2017-02-17,371.17999267578125,375.0,369.2999877929688,372.4200134277344,775500.0,-0.004932701710586351,-1.2799909668520382,0.20736094879894668,66.2881469612848,59.712512757672826,-6.100257738773223,-13.954723630278068,-2.4788018827333076,7.170240865732239,11.583052014401424,5.700012207031193,4.02519534104988,11.256494140625023,-11.945456497212376,34.45844477846242,-0.34448117829367675,22.857469459543722,-13.124423555175724,37.32455583167637,-36.5947409503982,11.600975318918685,2,-5.3899993896484375,-8.845001220703125,-0.18999481201171875,17.975006103515625,11.369995117187557,4,0.029204150417016628,1.121909588414366,373.0199890136719,1.1747189742560344,384.0,2.21822559516398,376.5199890136719,0.029204150417016628
6523,2017-02-21,371.6099853515625,375.760009765625,370.0,372.17999267578125,722600.0,0.0011584478804513854,-2.0396006119655365,0.45967563310609605,59.120502848653345,61.16573151458225,-5.614100465740364,-13.730076089154977,-2.659284345584183,6.012873399688829,11.651733939274806,5.760009765625,4.905086717402696,10.823986816406261,-12.786060593515401,34.434034226327924,-0.9810368885545699,22.629010521367093,-10.901974485790959,15.669552414722276,-53.11319564740539,11.805023704960831,2,-5.8199920654296875,-9.274993896484375,-0.6199874877929688,17.545013427734375,22.530029296875,1,-0.001695256828576297,-1.2799909668520382,371.17999267578125,1.121909588414366,373.0199890136719,1.1747189742560344,384.0,-0.001695256828576297
6524,2017-02-22,370.2200012207031,373.1600036621094,369.1199951171875,371.6099853515625,569200.0,-0.0037404380550871696,-1.2507034351437047,2.4385373166291893,54.72286412647288,62.49203429792328,-2.525392814065526,-11.159051911547863,-1.2609756238118734,6.6975384947955945,11.265083475452297,4.040008544921875,6.39595545033427,8.321002197265614,-14.83763450533047,31.479638899861698,-3.258316154032457,19.900320548563684,-7.124792784282192,7.115179246456228,-55.64366176731331,11.57931835129805,2,-4.4300079345703125,-7.885009765625,0.7699966430664062,18.93499755859375,15.959991455078125,2,-0.0029171480976302178,-2.0396006119655365,371.6099853515625,-1.2799909668520382,371.17999267578125,1.121909588414366,373.0199890136719,-0.0029171480976302178
6525,2017-02-23,360.9599914550781,371.2200012207031,357.2200012207031,370.989990234375,1118900.0,-0.025012181230329444,1.6692034898774353,7.215908841416558,50.286939742872924,62.710266167859736,8.87678072974552,-1.0029988057312949,7.7812929317149155,15.394643987539325,10.524766864692129,14.0,6.927228968437021,-1.5405075073242074,-23.89168655155663,20.810671536908217,-12.716097029440391,9.635082014791976,23.6199951171875,15.04421736974167,-43.38838113000266,11.175589522116205,2,9.94000244140625,1.375,10.135002136230469,28.19500732421875,26.550018310546875,3,0.011247777190561692,-1.2507034351437047,370.2200012207031,-2.0396006119655365,371.6099853515625,-1.2799909668520382,371.17999267578125,0.011247777190561692
6526,2017-02-24,361.010009765625,361.0799865722656,355.0,359.8800048828125,782600.0,0.00013857023418362147,8.575094919978854,-0.11266251449052678,52.03854670297105,62.488256113641626,10.041019514161349,0.5719605485165857,7.04958951241224,14.845594909773126,9.539203922634808,6.079986572265625,8.098936077555322,-2.5034896850585824,-22.406391749657928,17.399412379540763,-12.454940717358284,7.447961347241119,23.022777099609357,28.94993708325003,-26.73082936371973,9.95145103229968,2,8.779983520507812,1.324981689453125,9.209983825683594,28.144989013671875,22.179992675781307,4,0.03321234843920018,1.6692034898774353,360.9599914550781,-1.2507034351437047,370.2200012207031,-2.0396006119655365,371.6099853515625,0.03321234843920018
6527,2017-02-27,373.0499877929688,373.3599853515625,359.94000244140625,361.1499938964844,537900.0,0.03335081494045111,1.1437691192063473,10.530922545101054,57.29372131549096,61.31658654739989,0.07513628959674179,-9.883717064263124,-5.381809302945783,2.358757729823253,8.54865810873249,13.41998291015625,10.348292543065895,8.208988952636787,-10.416610460229492,26.834588365503066,-1.103810753796381,17.521788659069955,9.821487597656187,86.94595039572899,33.7490805452217,9.312799706433145,2,-3.2599945068359943,-10.714996337890682,-4.272491455078182,16.105010986328068,9.870025634765568,0,0.0284948538551133,8.575094919978854,361.010009765625,1.6692034898774353,360.9599914550781,-1.2507034351437047,370.2200012207031,0.0284948538551133
6528,2017-02-28,373.5,374.9700012207031,368.4200134277344,373.2999877929688,759200.0,0.0012063053793234246,3.1719472845313534,0.01680775711072272,60.99596212068471,60.56134786502899,-0.7973432779614313,-8.484742832909888,-6.209964405004484,1.5497018646968286,7.548859220206981,6.54998779296875,11.804808887559375,7.2090011596679915,-9.123134397546949,23.54113671688293,-0.9570666189394501,15.375068938275433,8.256616375000021,92.63895277492944,36.70587896873208,8.166067778607466,2,-3.7100067138671875,-11.165008544921875,-5.777503967285156,15.654998779296875,3.8599853515625,1,0.02423022166792177,1.1437691192063473,373.0499877929688,8.575094919978854,361.010009765625,1.6692034898774353,360.9599914550781,0.02423022166792177
6529,2017-03-01,379.0499877929688,381.9200134277344,372.5199890136719,378.0,757500.0,0.014859405068189613,1.7687688767438516,5.249618553556857,67.67122451573204,59.39742269193955,-6.6500315568255814,-13.15281090643981,-11.968890207472555,-4.257252778654163,7.8071708827440025,9.4000244140625,13.050336638374404,11.770989990234455,-5.157737952241973,28.699717932710882,3.3066260189962122,20.235353961472697,-24.049987792968807,89.33869166718647,27.196441218012247,8.464363971238217,3,-10.509994506835994,-16.714996337890682,-10.3374862670899,19.52500915527338,0.43002319335931816,2,0.03981012357586633,3.1719472845313534,373.5,1.1437691192063473,373.0499877929688,8.575094919978854,361.010009765625,0.03981012357586633
6530,2017-03-02,375.8599853515625,381.989990234375,375.0,379.0499877929688,512200.0,-0.008415782994692034,-1.847262104543477,-3.038132883799227,61.41991992651872,58.87086980674237,-5.292702392739045,-9.530768394481584,-9.05628146744641,-1.2815070795333554,8.455102128555403,6.989990234375,11.7063191813196,7.996488952636696,-9.283852677785376,25.276830583058768,-0.6436818625743399,16.636659767847732,-20.32158508300779,77.28785809264502,14.886262293732244,8.640170815211032,3,-7.364990234375,-13.524993896484375,-9.499984741210938,24.120010375976562,4.690002441406307,3,0.027457052430217788,1.7687688767438516,379.0499877929688,3.1719472845313534,373.5,1.1437691192063473,373.0499877929688,0.027457052430217788
6531,2017-03-03,378.6600036621094,379.4599914550781,371.0,375.9800109863281,513300.0,0.007449631298016124,2.953296350698059,-0.8401224528843244,63.028709201104895,58.508710055611274,-8.05569227311588,-11.49458635265728,-11.877986842614632,-4.304987239947877,8.997012729250947,8.459991455078125,10.305591423881879,9.891506958007824,-7.671860692515224,27.454874608530872,1.1098231327463282,18.67319078326932,-22.063539794921837,84.8980117198637,21.822941327053712,8.781683825261515,3,-10.165008544921875,-16.32501220703125,-15.012504577636719,20.224990844726562,-5.399993896484375,4,0.02337190624286989,-1.847262104543477,375.8599853515625,1.7687688767438516,379.0499877929688,3.1719472845313534,373.5,0.02337190624286989
6532,2017-03-06,381.92999267578125,383.989990234375,376.45001220703125,378.1300048828125,1020800.0,0.008635686320305869,-1.1061470134431288,1.4179097679291262,55.26094092884267,58.07986984229898,-10.773366082172572,-13.597508543192816,-15.108578466586664,-7.842366875965126,9.26170917368144,7.53997802734375,7.331183751842616,11.977996826171875,-5.792615930247223,29.748609582590973,3.0926904479622976,20.863303204381452,-24.317787753906202,86.76942435961011,26.11055828201271,8.88530637820955,3,-12.43499755859375,-19.160003662109375,-20.642494201660156,14.595001220703125,-14.859985351562443,0,0.0032990594867858825,2.953296350698059,378.6600036621094,-1.847262104543477,375.8599853515625,1.7687688767438516,379.0499877929688,0.0032990594867858825
6533,2017-03-07,372.5199890136719,382.2200012207031,370.6300048828125,378.760009765625,890400.0,-0.024638032735223026,-1.3133750590098527,-1.6421159992932748,47.064867082405506,57.228981281847055,-1.3641594337343008,-3.5404863198079397,-5.57557245636508,1.3675162416927833,9.337422474910028,11.589996337890625,5.86520210546729,2.041993713378929,-15.35644276637072,19.440430193128577,-6.657224526495895,10.741211953253753,-13.325116973046818,14.146603316734433,-40.57149658155358,8.69921823987483,3,-3.024993896484375,-9.149993896484375,-12.109992980957031,24.0050048828125,-6.19000244140625,1,0.02791803049709851,-1.1061470134431288,381.92999267578125,2.953296350698059,378.6600036621094,-1.847262104543477,375.8599853515625,0.02791803049709851
6534,2017-03-08,381.3699951171875,382.6900024414063,373.510009765625,373.5899963378906,832700.0,0.02375713079705588,-1.3123489009405278,-1.2467905298010007,48.10818262601286,56.98689715775149,-9.461150874607824,-11.094296247579905,-14.433184144229017,-7.432313199289524,9.489906029977082,10.170013427734432,4.696658814249702,9.708000183105469,-7.243431103835746,26.659431470046684,1.2322845396348612,18.183715826576076,-20.687415984937445,80.38923660285988,29.914774956992574,8.475715643470608,3,-11.875,-17.330001831054688,-21.014999389648438,15.154998779296875,-11.0,2,-0.010514748975972266,-1.3133750590098527,372.5199890136719,-1.1061470134431288,381.92999267578125,2.953296350698059,378.6600036621094,-0.010514748975972266
6535,2017-03-09,390.1400146484375,392.239990234375,381.42999267578125,383.17999267578125,1101000.0,0.0229960920983181,-1.0669167974699054,0.894604507031204,62.719183489495904,58.173634578476474,-15.261615420828207,-17.87538478157319,-23.412093938884937,-16.13769333086441,9.536536160617876,10.8699951171875,4.606783941812921,16.633518981933605,0.09451020501757057,33.17252775884964,8.364014593475588,24.903023370391622,-28.058990850059956,90.28238311237142,39.01546767206921,8.269504388458026,3,-14.050018310546875,-20.52001953125,-29.785018920898438,4.4049835205078125,-16.69000244140625,3,-0.027323533249249743,-1.3123489009405278,381.3699951171875,-1.3133750590098527,372.5199890136719,-1.1061470134431288,381.92999267578125,-0.027323533249249743
6536,2017-03-10,388.2300109863281,392.95001220703125,384.2099914550781,392.95001220703125,743500.0,-0.004895687677231808,2.703397665923124,-0.6781589539870038,62.6540090714678,58.76922210691834,-10.151992969494074,-14.484656756451557,-21.871914378194674,-14.107875380610949,10.328022355657417,8.740020751953125,5.021292024440868,13.312014770507801,-3.192014440587002,29.816043981602604,5.0600001649604,21.564029376055203,-23.736269873070796,78.85304806516977,24.755816324257538,8.252014605547414,3,-7.5449981689453125,-18.2550048828125,-27.875015258789062,-2.725006103515625,-22.170013427734375,4,-0.019782147119043247,-1.0669167974699054,390.1400146484375,-1.3123489009405278,381.3699951171875,-1.3133750590098527,372.5199890136719,-0.019782147119043247
6537,2017-03-13,388.8800048828125,389.9800109863281,384.2799987792969,389.20001220703125,572700.0,0.0016742494863624113,5.063827024219207,0.06779814437655578,62.77556788679737,58.96695608093086,-9.298156446343626,-13.544281011249723,-22.659690936621473,-14.554021834026685,11.162281448171155,5.70001220703125,6.629429507743112,12.511508178710926,-3.516332543809483,28.539348901231335,4.497587817450722,20.52542853997113,-21.540636660177768,81.76520614398495,21.864992337330108,8.013920361260217,3,-7.089996337890625,-18.904998779296875,-29.760009765625,-13.514999389648438,-17.920013427734375,0,-0.040166619319742414,2.703397665923124,388.2300109863281,-1.0669167974699054,390.1400146484375,-1.3123489009405278,381.3699951171875,-0.040166619319742414
6538,2017-03-14,391.1000061035156,393.5899963378906,386.8699951171875,386.8699951171875,548200.0,0.0057087049805302215,-2.1772972894977958,-13.21848178523746,65.25869005543292,58.69889669645319,-9.788405573204955,-15.334452357384066,-24.832362287362344,-16.631839032316407,11.489610653787151,6.720001220703125,8.348565778870409,13.959509277343727,-3.3599728748803273,31.278991429567782,5.2997682012317,22.619250353455755,-21.199573482441224,87.59964193494949,20.154059447864512,8.659741076112022,3,-8.990005493164062,-20.805007934570312,-32.547508239746094,-15.735000610351562,-14.70001220703125,1,-0.06144208234283843,5.063827024219207,388.8800048828125,2.703397665923124,388.2300109863281,-1.0669167974699054,390.1400146484375,-0.06144208234283843
6539,2017-03-15,397.7999877929688,399.7200012207031,391.8299865722656,393.6400146484375,808200.0,0.017131121413687334,-1.0282737628267486,0.9834426335952345,77.96840833677382,60.53761763092598,-15.141263825962255,-21.458643871198717,-31.19244632056251,-23.09861707655432,11.993084623869457,8.6199951171875,8.980711197119604,19.59549102783211,-0.025222056801396775,39.21620411246562,9.785134485515357,29.405847570148865,-25.05680752587648,89.50239184952487,14.791058256428059,9.810356542316754,3,-12.624984741210994,-24.439987182617244,-39.247489929199276,-22.754989624023494,-27.679992675781307,2,-0.07911011107693,-2.1772972894977958,391.1000061035156,5.063827024219207,388.8800048828125,2.703397665923124,388.2300109863281,-0.07911011107693
6540,2017-03-16,392.5899963378906,399.0,389.2900085449219,397.4599914550781,770900.0,-0.01309701260672158,1.4427613951310143,-1.1706794606569966,72.23316773970927,61.56033524632646,-8.167445942987001,-16.413651530736445,-26.102610508416944,-17.729335759226956,11.960491630694708,9.709991455078125,9.265589696969414,13.955999755859352,-6.554763285803006,34.46676279752171,3.7006182350281733,24.21138127669053,-16.070061137292782,54.029655747768736,-25.376730630456187,10.255381520831172,3,-7.4149932861328125,-19.229995727539062,-34.037498474121094,-18.580001831054688,-20.660003662109375,3,-0.05659849060845412,-1.0282737628267486,397.7999877929688,-2.1772972894977958,391.1000061035156,5.063827024219207,388.8800048828125,-0.05659849060845412
6541,2017-03-17,380.2900085449219,386.6900024414063,370.67999267578125,380.0499877929688,2839500.0,-0.03133036477674922,1.4555213611205247,-0.049285624764996476,55.07857805551471,61.54007270484557,4.903755818626337,-3.7324508148559516,-14.178113085425537,-5.21685821062681,11.722722934622231,21.910003662109375,8.259023570062197,1.292510986328125,-19.05637641666067,21.64139838931692,-8.881932715166272,11.466954687822522,19.42999267578125,33.09233140987176,-43.48656152424455,10.174443701494399,3,4.8849945068359375,-6.9300079345703125,-21.52001190185547,-8.57000732421875,-7.970001220703068,4,-0.017986263599356844,1.4427613951310143,392.5899963378906,-1.0282737628267486,397.7999877929688,-2.1772972894977958,391.1000061035156,-0.017986263599356844
6542,2017-03-20,382.0199890136719,385.7099914550781,377.7200012207031,380.8299865722656,576900.0,0.004549108390644596,-1.1565503891931963,4.957914812461441,55.870998403882815,62.51853174056527,3.562520983916329,-4.8577459322532945,-16.20062305588499,-6.701694002874319,11.47210492276457,7.989990234375,8.162685169661131,2.4804916381835938,-17.566892147215526,22.527875423582714,-7.543200254515966,12.504183530883154,17.119212036132808,39.049562676088165,-34.03146151602058,10.023691892699555,3,3.1800079345703125,-4.6599884033203125,-22.41498565673828,-10.80499267578125,-10.629974365234375,0,-0.04177789622026018,1.4555213611205247,380.2900085449219,1.4427613951310143,392.5899963378906,-1.0282737628267486,397.7999877929688,-0.04177789622026018
6543,2017-03-21,370.9800109863281,383.0899963378906,370.239990234375,382.8900146484375,1224600.0,-0.028898953837069086,1.0877401313424548,-10.008385905523927,44.83024905563583,62.154316899412265,16.04878145438829,6.464030299101978,-4.870519329866454,4.446994385418236,11.351164529739691,12.850006103515625,7.422805365818363,-8.527987670898426,-28.6297361518495,11.573760810052647,-18.578861911373963,1.5228865695771105,27.590005895996114,2.510245848606782,-65.68403798779477,10.05087424047553,3,13.999984741210938,6.3799896240234375,-11.915008544921875,-1.77001953125,-4.360015869140625,1,-5.396390818135366e-05,-1.1565503891931963,382.0199890136719,1.4555213611205247,380.2900085449219,1.4427613951310143,392.5899963378906,-5.396390818135366e-05
6544,2017-03-22,369.1400146484375,374.739990234375,366.1300048828125,373.1199951171875,684600.0,-0.004959826091434416,1.3850471714063504,0.3341712212408428,45.61931226783549,60.25433120811667,17.848472942090723,8.663131506587206,-2.6390953311234853,6.447578864407774,11.428698472168191,8.6099853515625,7.142815356047038,-10.313984680175793,-30.526285595759816,9.898316235408231,-20.420135137967804,-0.2078342223837808,28.296801167968795,9.15731734943607,-55.495451028220515,10.10615045779201,3,13.784988403320312,8.219985961914062,-7.76251220703125,-0.7550201416015625,19.3499755859375,2,0.019667277889017676,1.0877401313424548,370.9800109863281,-1.1565503891931963,382.0199890136719,1.4555213611205247,380.2900085449219,0.019667277889017676
6545,2017-03-23,365.0199890136719,370.7300109863281,364.4400024414063,369.1900024414063,677100.0,-0.011161146099778585,-1.3602342931412863,1.0477472089314337,41.25863759007229,57.87706771018383,20.149424240359565,13.811015396078346,1.2542049138614288,10.66961947526545,12.146012400227752,6.290008544921818,8.127959328110762,-14.637010192871116,-34.13621078092075,4.862190395178516,-24.38661048689596,-4.887409898846272,30.53841814671881,2.606681223665475,-57.02792777564022,9.749600294024816,3,17.060012817382812,12.340011596679688,-3.642486572265625,3.3650054931640625,31.1500244140625,3,0.013971854301175313,1.3850471714063504,369.1400146484375,1.0877401313424548,370.9800109863281,-1.1565503891931963,382.0199890136719,0.013971854301175313
6546,2017-03-24,373.0,374.8500061035156,366.7200012207031,367.9200134277344,881400.0,0.021861846546790797,-1.17379490422472,-1.2182182768235308,44.60292833070691,55.85788553728489,10.931396926663467,7.141467763113553,-6.589488196146476,2.9910700834985278,12.567861344221393,9.83001708984375,8.604081157218957,-7.256498718261696,-25.0000332970547,10.487035860531307,-16.12826600765817,1.6152685711347772,20.068934782871963,40.24448509630889,-15.29855396762271,8.871767289396491,3,9.080001831054688,4.3600006103515625,-8.937507629394531,-4.6150054931640625,29.040008544921875,4,-0.00286865234375,-1.3602342931412863,365.0199890136719,1.3850471714063504,369.1400146484375,1.0877401313424548,370.9800109863281,-0.00286865234375
6547,2017-03-27,383.67999267578125,384.9599914550781,371.0400085449219,371.6900024414063,1385900.0,0.028632688138823692,-1.094809017970727,2.3602405368224275,56.64286173606571,54.90057127957742,-0.630044104092633,-2.8473017038652984,-17.005282870024644,-7.1496920249707046,12.736602490615297,13.91998291015625,7.422207745949947,2.891993713378895,-14.577338831200791,20.36132625795858,-5.84267255891092,11.62665998566871,7.0986275197734585,93.76218584501164,31.620291609776544,8.734666272289836,3,-1.5999908447265625,-6.3199920654296875,-19.61750030517578,-15.294998168945312,23.350006103515625,0,-0.029607969058636607,-1.17379490422472,373.0,-1.3602342931412863,365.0199890136719,1.3850471714063504,369.1400146484375,-0.029607969058636607
6548,2017-03-28,382.5499877929688,388.8200073242188,376.2200012207031,383.4700012207031,1651300.0,-0.002945175418013868,1.168670965030913,-0.0767317912483921,50.77346169818315,51.87891054195623,-0.9391669528964712,-1.0588172478466618,-15.738688656141392,-5.505982840946672,12.898113766139035,12.600006103515682,6.276413997134625,1.3094894409180142,-15.830725288976168,18.449704170812197,-7.260617924029077,9.879596805865106,-18.1099853515625,74.2821235623695,13.85154710515799,8.570107364947095,3,-0.8299865722656818,-5.189987182617244,-18.487495422363338,-14.16499328613287,51.76000976562494,1,-0.029172587898685154,-1.094809017970727,383.67999267578125,-1.17379490422472,373.0,-1.3602342931412863,365.0199890136719,-0.029172587898685154
6549,2017-03-29,394.1400146484375,401.2099914550781,382.05999755859375,382.4599914550781,1945500.0,0.030296764410671084,-2.0689065766790153,-12.695492088765835,52.52844578672102,49.68949699162421,-14.642805810463415,-12.079705292362064,-26.896021875061138,-16.463549920499986,12.857463439158648,19.149993896484375,5.280852254902584,12.14501495361327,-5.894134304737577,30.184164211964116,3.125440324437818,21.16458958278872,-29.212412109374952,80.77242611083766,23.121616758905425,9.019574629175432,3,-11.315017700195312,-16.035018920898438,-30.07752227783203,-25.755020141601562,34.8599853515625,2,-0.06982295252563264,1.168670965030913,382.5499877929688,-1.094809017970727,383.67999267578125,-1.17379490422472,373.0,-0.06982295252563264
6550,2017-03-30,386.17999267578125,397.2099914550781,385.8200073242188,394.8900146484375,966300.0,-0.02019592448576013,-1.4156931023100345,-0.7457195785029171,48.796231087791355,48.99145843965494,-8.59111062282716,-3.485601070093651,-18.577532922418243,-7.788785864545957,12.809419097803227,11.389984130859318,3.618640175036262,3.6689926147461165,-14.221036604929736,21.55902183442197,-5.27602199509181,12.614007224584043,-19.801094580078086,56.422142548718426,1.3932405588593255,8.945014609837935,3,-3.3549957275390625,-8.074996948242188,-22.11750030517578,-17.794998168945312,37.20001220703125,3,0.005981660371859654,-2.0689065766790153,394.1400146484375,1.168670965030913,382.5499877929688,-1.094809017970727,383.67999267578125,0.005981660371859654
6551,2017-03-31,387.510009765625,390.0,382.6000061035156,385.75,570300.0,0.003444034168182286,1.1958470677726663,-0.2020672015696717,49.20191375719205,48.25044903446708,-9.822173209403275,-4.341177194948045,-19.5410664731329,-8.474974021893445,13.053432778752205,7.399993896484375,0.32422520789816645,4.55650939941404,-13.370220043072209,22.483238841900288,-4.4068553218290845,13.519874120657164,-19.73786793554683,54.590687935586324,2.8221453903901264,8.963364721243131,3,-4.6850128173828125,-9.405014038085938,-20.89251708984375,-19.125015258789062,39.66998291015625,4,0.022347819266261393,-1.4156931023100345,386.17999267578125,-2.0689065766790153,394.1400146484375,1.168670965030913,382.5499877929688,0.022347819266261393
6552,2017-04-03,383.1900024414063,392.75,382.260009765625,388.0,994400.0,-0.011148118023664777,-2.145432417346108,-2.732937994173917,45.50210305033407,48.32509947832244,-5.943799966443805,0.08228575077856704,-14.869815945954542,-3.912933687875409,13.022709608649324,10.489990234375,-2.5743331324404153,0.17350158691414208,-17.746937901371552,18.093941075199837,-8.786718157228734,9.133721331057018,-14.08034662632815,27.89117224670057,-18.54585615062293,8.960219744142856,4,-0.36500549316411934,-2.6150054931641193,-17.127510070800838,-14.80500793457037,48.3800048828125,0,0.04919232230334081,1.1958470677726663,387.510009765625,-1.4156931023100345,386.17999267578125,-2.0689065766790153,394.1400146484375,0.04919232230334081
6553,2017-04-04,382.9200134277344,386.05999755859375,379.2799987792969,383.9400024414063,681100.0,-0.000704582614242999,1.5779564745676176,0.21205603563136688,40.87118478929582,47.79752975848471,-4.248815993347193,1.2346698017273638,-13.98012780475159,-3.4380258750741177,13.466309715357747,6.779998779296875,-3.1643858256836097,-0.6164886474609261,-17.844676950732094,16.61169965581024,-9.23058279909651,7.997605504174658,-12.526344187056225,16.59833955374463,-23.38363427368251,8.614094151635573,4,-0.0950164794921875,-0.0950164794921875,-16.857521057128906,-14.535018920898438,57.509979248046875,1,0.06296350283637664,-2.145432417346108,383.1900024414063,1.1958470677726663,387.510009765625,-1.4156931023100345,386.17999267578125,0.06296350283637664
6554,2017-04-05,377.3599853515625,384.510009765625,375.7200012207031,382.92999267578125,772200.0,-0.014520076990494513,1.0137380884131635,5.460850312658643,40.696396766220616,47.73505855583452,2.9053659310781086,6.8290009706211094,-7.6459092612254835,1.4879336117145385,13.769456712346512,8.790008544921875,-4.143886923336538,-5.976016235351551,-23.40256186964058,11.450529398937476,-14.689289052496065,2.7372565817929626,-5.733663222308337,7.631386114992672,-29.310684464077532,8.713272817144523,4,6.605010986328125,5.4650115966796875,-11.297492980957031,-11.084991455078125,64.6900024414063,2,0.1509169345392425,1.5779564745676176,382.9200134277344,-2.145432417346108,383.1900024414063,1.1958470677726663,387.510009765625,0.1509169345392425
6555,2017-04-06,379.4800109863281,381.9800109863281,376.3599853515625,379.0,1119600.0,0.005618045678029482,1.051100134210248,-0.08617780164148194,49.43491253513966,48.271945689660384,3.410892375707533,4.078514374676274,-8.98241823802391,-1.3333992830898183,13.328285532376574,5.620025634765625,-3.2066495498221457,-3.3229904174804688,-20.52393057783479,13.877949742873852,-11.92346049765763,5.277479662696692,-6.67034208404101,22.07874360035768,-14.71618831908184,8.600470080177155,4,6.644989013671875,3.3449859619140625,-14.042518615722656,-13.690017700195312,70.92999267578125,3,0.13049432797517224,1.0137380884131635,377.3599853515625,1.5779564745676176,382.9200134277344,-2.145432417346108,383.1900024414063,0.13049432797517224
6556,2017-04-07,380.5499877929688,381.3599853515625,375.6099853515625,379.6000061035156,741700.0,0.002819586738863178,3.4747485542612186,1.9790832220739947,48.9649351335857,47.418842733829266,3.9387045182745055,2.5335658136942243,-8.976584788070056,-3.054326885692319,12.782334498652537,5.75,-2.0830357356256854,-1.869012451171841,-18.90191019215206,15.163885289808377,-10.385461321661978,6.647436419318296,-6.604305988570047,28.82145985713403,-7.370681665980001,8.51644887049012,4,7.860000610351506,2.2750091552733807,-15.134994506835994,-14.759994506835994,74.2000122070312,4,0.11254767695103585,1.051100134210248,379.4800109863281,1.0137380884131635,377.3599853515625,1.5779564745676176,382.9200134277344,0.11254767695103585
6557,2017-04-10,373.260009765625,382.8900146484375,372.8299865722656,380.010009765625,896500.0,-0.019156426911540958,-1.6438808819165402,-7.105400109222486,51.69491179362417,47.52122607776716,10.722784024261728,9.057726996083375,-0.8586938550528203,3.140833622001651,12.103118199830597,10.060028076171875,-0.25384913978234636,-8.37799072265625,-25.594943440262284,8.838961994949784,-16.986467081459296,0.23048563614679551,27.949981689453125,3.2503615741797978,-35.66552404309059,8.60847635880302,4,13.759979248046875,9.564987182617188,-7.8450164794921875,-7.4700164794921875,73.45999145507812,0,0.14445689733548828,3.4747485542612186,380.5499877929688,1.051100134210248,379.4800109863281,1.0137380884131635,377.3599853515625,0.14445689733548828
6558,2017-04-11,367.0700073242188,373.8900146484375,363.989990234375,372.5,850900.0,-0.016583620745477035,1.4116925501624378,0.8044433593749916,48.55466818948915,47.07969523363028,16.188414642513976,14.076886155650243,6.16883873567275,8.442307750102088,11.175500531111213,9.9000244140625,0.6544573549800248,-13.3664932250976,-31.14783336570065,4.41484691550545,-22.257163295399153,-4.475823154796046,33.57238403320309,15.009815585961015,-26.527296039594354,8.890670070301526,4,13.529983520507756,15.529983520507756,-0.9375152587891193,-1.2800140380859943,90.25997924804682,1,0.17571580001912168,-1.6438808819165402,373.260009765625,3.4747485542612186,380.5499877929688,1.051100134210248,379.4800109863281,0.17571580001912168
6559,2017-04-12,366.3299865722656,372.6000061035156,364.2300109863281,367.0,661000.0,-0.0020160207513210127,-2.437394644658758,0.1233912212667916,50.95998504314409,47.320112339780586,14.045794441640965,13.005149892530198,7.278259459989556,8.417315070749112,9.743749574164884,8.3699951171875,-0.5109401675366598,-12.533013916015648,-29.39044251535006,4.324414683318764,-20.961728215682854,-4.104299616348442,32.846308740234406,12.38091701167094,-32.67279647419713,8.428714299667192,4,12.040008544921875,16.270004272460938,0.102508544921875,-0.5399932861328125,83.68002319335938,2,0.20227665989581212,1.4116925501624378,367.0700073242188,-1.6438808819165402,373.260009765625,3.4747485542612186,380.5499877929688,0.20227665989581212
6560,2017-04-13,370.3699951171875,373.8699951171875,366.5,367.6099853515625,699800.0,0.01102833153988847,-1.9598490048043926,-4.1193350034160785,47.9545801928932,47.18151972152515,8.411893913913048,7.605036084162293,3.5048911545303554,3.875828952423035,8.495809729595774,7.540008544921875,-0.9481539973762665,-7.3820053100586165,-23.33480128759129,8.570790667474057,-15.358403298824953,0.5943926787077203,27.39884799218754,33.75659598653999,-11.413650582650888,7.976397988766338,4,8.0,12.229995727539062,-3.6025009155273438,-4.5800018310546875,90.6199951171875,3,0.19353617631228826,-2.437394644658758,366.3299865722656,1.4116925501624378,367.0700073242188,-1.6438808819165402,373.260009765625,0.19353617631228826
6561,2017-04-17,373.45001220703125,374.3599853515625,369.1099853515625,373.0,573800.0,0.008316054568268116,3.6256352343308866,0.16304732419283502,40.97728170747332,46.678761794540634,3.495294912594545,4.201734581316487,0.849181322710308,0.42020053747808106,9.050463167499839,5.25,-2.46550024644273,-3.959988403320324,-19.97683422313787,12.056857416497223,-11.968411313229126,4.048434506588478,22.967676787343805,50.052961654470415,10.57366089435962,8.008422909908779,4,1.574981689453125,9.149978637695312,-0.5950164794921875,-7.2850189208984375,87.91998291015625,0,0.20607842800769127,-1.9598490048043926,370.3699951171875,-2.437394644658758,366.3299865722656,1.4116925501624378,367.0700073242188,0.20607842800769127
6562,2017-04-18,366.05999755859375,374.7200012207031,363.3900146484375,371.0400085449219,520000.0,-0.019788497541514793,-1.1957387665784454,-11.066390885663909,36.902339110410836,46.2377789413312,9.163525533017037,10.893263616793774,8.660525734792316,7.260080816012021,9.835883698909509,11.329986572265625,-3.3354441066701384,-10.552003479003929,-27.180428238458205,6.076421280450347,-18.86621585873104,-2.2377910992768193,29.0605834853813,23.565631725389956,-11.035824183537805,8.314212379727135,4,7.8900146484375,16.240005493164062,9.270011901855469,0.4600067138671875,92.17999267578125,1,0.24228269418378612,3.6256352343308866,373.45001220703125,-1.9598490048043926,370.3699951171875,-2.437394644658758,366.3299865722656,0.24228269418378612
6563,2017-04-19,370.9599914550781,371.30999755859375,366.5199890136719,368.1199951171875,501300.0,0.013385767167034102,1.7062129845946947,-0.570279131047584,29.399234403978056,44.9825386788598,2.669294731930279,6.315491542480288,4.126917356063075,1.9368069964236838,10.078866006138176,5.25,-4.352630610152573,-5.651008605957031,-22.28086319754948,10.978845985635417,-13.965935901753255,2.6639186898391927,22.2567556051647,66.81364323211973,36.480594825101605,8.314927295796219,4,2.180023193359375,11.340011596679688,4.922515869140625,-4.4399871826171875,84.74002075195312,2,0.20422690185121817,-1.1957387665784454,366.05999755859375,3.6256352343308866,373.45001220703125,-1.9598490048043926,370.3699951171875,0.20422690185121817
6564,2017-04-20,376.3999938964844,377.4800109863281,368.0499877929688,371.9200134277344,767900.0,0.014664660790151496,1.8403621656402072,1.5774599456270617,40.90064765993455,44.03428702605923,-3.2645001579260224,1.5254885491103778,-0.7369868270133111,-3.954066271242823,9.754735310592281,9.430023193359318,-4.60630790085753,-0.574005126953125,-16.82995683627638,15.68194658237013,-8.701980981614724,7.553970727708474,15.027149219050102,92.33486607133187,62.60435796389627,8.127975854661628,4,-3.259979248046875,5.9000091552734375,-0.1974945068359375,-9.55999755859375,78.77001953125,3,0.21501061102046193,1.7062129845946947,370.9599914550781,-1.1957387665784454,366.05999755859375,3.6256352343308866,373.45001220703125,0.21501061102046193
6565,2017-04-21,370.1199951171875,379.20001220703125,368.80999755859375,376.3999938964844,639700.0,-0.016684375348379965,-1.3348363536612546,-1.401791553133515,35.18487319801413,42.503169033217944,1.73009061327582,8.650682395039723,6.201150422607725,1.9018268476486355,9.219123912739583,10.3900146484375,-4.6267681676552,-7.10900421142577,-22.722725231941183,8.504716809089643,-14.915864721683477,0.6978562988319368,19.624920290321143,42.56787797599515,15.321814850867977,7.8068605102577,4,3.02001953125,12.180007934570312,9.147506713867188,-0.214996337890625,78.55001831054688,4,0.21584895629089895,1.8403621656402072,376.3999938964844,1.7062129845946947,370.9599914550781,-1.1957387665784454,366.05999755859375,0.21584895629089895
6566,2017-04-24,371.92999267578125,374.9400024414063,369.0499877929688,373.8299865722656,715000.0,0.004890299315011726,1.859212621754671,0.30254685761214484,39.9786409749971,41.201361164481604,-1.5994394691159073,7.121537323738039,4.866287086240845,-0.2018325307054738,9.066406660092985,5.8900146484375,-4.20885286012367,-5.245506286621094,-20.92742440176221,10.436411828520022,-13.086465344191652,2.595452770949464,16.233628686183124,54.01631464959793,25.74263112033406,7.840959057570546,4,-0.634979248046875,10.370010375976562,7.3375091552734375,-2.024993896484375,87.1300048828125,0,0.2394536587863434,-1.3348363536612546,370.1199951171875,1.8403621656402072,376.3999938964844,1.7062129845946947,370.9599914550781,0.2394536587863434
6567,2017-04-25,372.3200073242188,376.239990234375,370.0,373.0899963378906,711700.0,0.001048623816626515,-1.3068340149485262,0.40525867746025696,40.58615349507093,40.315970642879584,-2.3879324845543692,6.152253729520282,4.969925989868102,-0.8364049694943105,9.35387343316422,6.239990234375,-4.878625824764981,-4.287492370605435,-19.79943708651058,11.22445234529971,-12.043464728557979,3.4684799873471093,14.357197634933982,45.741385659171705,15.330284134706524,7.755972357952567,4,-1.0249938964844318,9.979995727539006,6.947494506835881,-2.415008544921932,93.69998168945307,1,0.239175940162204,1.859212621754671,371.92999267578125,-1.3348363536612546,370.1199951171875,1.8403621656402072,376.3999938964844,0.239175940162204
6568,2017-04-26,371.3900146484375,375.3999938964844,369.4700012207031,372.1199951171875,516400.0,-0.0024978315897256076,-1.5951786310517528,0.9480401093893134,44.22298662118075,39.567415262661434,-0.8724509537490235,6.5385350122274986,5.883906638801193,-0.030803900482453628,9.316661662162868,5.92999267578125,-5.6972878814951855,-4.659486389160179,-20.07396196801318,10.754989189692822,-12.366724178586708,3.0477514002663497,13.8899588920724,29.955332216638393,-3.199391745057458,7.707237789426509,4,-0.095001220703125,10.909988403320312,9.889984130859375,-1.485015869140625,109.03997802734375,2,0.23385113266481006,-1.3068340149485262,372.3200073242188,1.859212621754671,371.92999267578125,-1.3348363536612546,370.1199951171875,0.23385113266481006
6569,2017-04-27,366.6199951171875,371.7099914550781,360.0,370.8999938964844,1981500.0,-0.012843693538086565,2.9694927352571496,5.863168896321071,38.162732961826705,38.47943223698738,4.406413971933773,9.635109402140984,10.554431826280052,4.64458273531659,8.685827872232865,11.709991455078125,-6.393952881629616,-8.053504943847656,-21.449577408028972,5.34256752033366,-14.751541175938314,-1.3554687117569983,17.346580889798076,34.47911931411787,-0.0734756844390887,6.6980362320906615,4,2.980010986328125,13.985000610351562,14.550003051757812,3.285003662109375,113.6400146484375,3,0.24297642866251734,-1.5951786310517528,371.3900146484375,-1.3068340149485262,372.3200073242188,1.859212621754671,371.92999267578125,0.24297642866251734
6570,2017-04-28,388.489990234375,393.5,368.2999877929688,368.510009765625,2179400.0,0.05965303422743462,-1.4705864753436297,-4.6682210671173,55.28487520383626,40.06916484769437,-16.341432505562068,-12.704309773682724,-11.404117742488324,-17.14832658315487,8.1026059780635,26.8800048828125,-5.8147795636630235,13.700990295410179,-0.14507562461005818,27.547056215430416,6.77795733540006,20.624023255420298,-28.489990234375,85.04474696828358,47.711370143194095,6.923032960010104,4,-11.739990234375,-7.8849945068359375,-8.347488403320312,-18.584991455078125,89.24002075195312,4,0.17163897364030278,2.9694927352571496,366.6199951171875,-1.5951786310517528,371.3900146484375,-1.3068340149485262,372.3200073242188,0.17163897364030278
6571,2017-05-01,396.1700134277344,399.9800109863281,388.2200012207031,388.7999877929688,1246900.0,0.01976890881725435,-1.7573297651970763,0.3688705124758641,65.17015820540229,43.21003363602675,-22.8641046378562,-20.767017741965333,-18.731305920039517,-24.65967762091583,7.980348310381033,11.760009765625,-5.096700403524665,20.948013305664062,5.038974593311309,36.857052018016816,12.993493949487686,28.90253266184044,-36.170013427734375,90.47024384286276,46.808659853472435,7.9545193561763705,5,-16.180007934570312,-15.565017700195312,-16.45001220703125,-26.2650146484375,85.82998657226562,0,0.13251886367108034,-1.4705864753436297,388.489990234375,2.9694927352571496,366.6199951171875,-1.5951786310517528,371.3900146484375,0.13251886367108034
6572,2017-05-02,402.0400085449219,402.989990234375,392.70001220703125,396.6499938964844,884400.0,0.014816858717799475,1.8230477482229424,0.7313427273593126,73.25439387230192,48.08282913250717,-25.807545448778853,-26.511677520584044,-24.1136638148472,-30.311263112799736,7.723441713145723,10.28997802734375,-4.169433473803508,25.875508117675793,6.192956058769141,45.558060176582444,16.034232088222495,35.71678414712909,-40.44080810546876,97.79022585426522,48.41810177307126,9.841276029453317,5,-20.545013427734375,-20.545013427734375,-22.32000732421875,-32.135009765625,83.8599853515625,1,0.14182665357122226,-1.7573297651970763,396.1700134277344,-1.4705864753436297,388.489990234375,2.9694927352571496,366.6199951171875,0.14182665357122226
6573,2017-05-03,407.0299987792969,408.1199951171875,400.3900146484375,402.0,1265500.0,0.012411675774346431,1.144241228831315,0.9332068848375042,75.61680493812739,51.940179941195275,-28.097707935042365,-31.202567414243504,-28.561840751131285,-34.94079778332144,7.881910445256867,7.72998046875,-2.7454283953820777,29.659999084472645,5.738456154090727,53.58154201485456,17.699227619281714,41.620770549663575,-42.94735095214844,97.73483697320388,41.879050597875796,11.960771465190952,5,-22.970001220703125,-22.970001220703125,-27.30999755859375,-37.125,68.760009765625,2,0.14492786873520114,1.8230477482229424,402.0400085449219,-1.7573297651970763,396.1700134277344,-1.4705864753436297,388.489990234375,0.14492786873520114
6574,2017-05-04,434.30999755859375,437.3200073242188,410.1900024414063,410.1900024414063,2320300.0,0.06702208402602006,-1.2495862665809783,4.795228821220328,81.13555171163456,57.045810887153095,-51.740356175485545,-56.91533342371764,-54.92704904785944,-61.812054909111055,8.932303721524463,30.290008544921932,0.5246011398399446,54.092497253417946,19.15453994643127,89.03045456040462,36.62351859992464,71.56147590691126,-66.7043619482422,95.63893231838014,35.4598213104787,17.468978653493338,5,-35.649993896484375,-35.649993896484375,-54.769996643066406,-64.40499877929688,41.920013427734375,3,0.10619141943875099,1.144241228831315,407.0299987792969,1.8230477482229424,402.0400085449219,-1.7573297651970763,396.1700134277344,0.10619141943875099
6575,2017-05-05,429.0,438.4700012207031,426.3999938964844,434.7900085449219,1060600.0,-0.012226284424588618,-1.1965394964470275,-0.24005015410620986,76.47505942940785,61.100968493198735,-41.57158898660663,-50.28325214421034,-48.44657917998984,-56.178802438125615,10.05562279941924,12.07000732421875,4.053944798194607,46.306500244140636,5.127261711490462,87.48573877679081,25.71688097781555,66.89611951046572,-54.42292721826175,81.15422642646143,18.88067748208912,20.589619266325084,5,-29.764999389648438,-29.764999389648438,-48.535003662109375,-58.350006103515625,44.670013427734375,4,0.11948720225087417,-1.2495862665809783,434.30999755859375,1.144241228831315,407.0299987792969,1.8230477482229424,402.0400085449219,0.11948720225087417
6576,2017-05-08,423.3800048828125,436.4700012207031,421.8800048828125,427.760009765625,864500.0,-0.013100221718385763,-2.953925930826869,0.756476410842948,77.78747294132124,65.23444843167098,-31.163034281937882,-43.52138253012896,-41.69889647069317,-50.49280218239767,11.1456689270822,14.589996337890625,6.503936112008944,38.545004272460915,-6.443397851284033,83.53340639620586,16.050803210588413,61.03920533433342,-41.135780688398484,67.0308062923434,-0.1332905089100649,22.49420106187248,5,-24.145004272460938,-24.145004272460938,-42.915008544921875,-52.730010986328125,53.459991455078125,0,0.12837168849898606,-1.1965394964470275,429.0,-1.2495862665809783,434.30999755859375,1.144241228831315,407.0299987792969,0.12837168849898606
6577,2017-05-09,427.17999267578125,428.7200012207031,421.5499877929688,422.8299865722656,566400.0,0.008975359604005195,-1.0752560427864346,-0.9931509712661297,77.54801867541636,68.9372297710305,-29.46089128180165,-45.40251043814277,-44.691933867803186,-54.122585440046066,12.579168538966973,7.170013427734318,10.302112799769475,39.64899291992185,-8.75183843209686,88.04982427194057,15.448577243912496,63.84940859593121,-38.18867523821257,70.35185786240639,3.0135791477859897,24.200415676009346,5,-27.944992065429688,-27.944992065429688,-46.714996337890625,-56.529998779296875,42.32000732421875,1,0.12832999734101724,-2.953925930826869,423.3800048828125,-1.1965394964470275,429.0,-1.2495862665809783,434.30999755859375,0.12832999734101724
6578,2017-05-10,431.5700073242188,431.739990234375,422.95001220703125,427.1300048828125,518900.0,0.010276732814519907,2.6778394943497412,1.020688784279624,77.31458663784231,73.28743573503223,-27.286065121028344,-47.12890971858047,-48.22185565554912,-58.307156307725506,13.931395007115988,8.78997802734375,14.07740971062941,40.81400756835944,-10.362285741108849,91.99030087782774,15.225860913625297,66.40215422309359,-36.64124783267397,75.60115207099777,10.952827934708651,25.588146654734146,5,-28.18501281738287,-32.335006713867244,-49.87001037597662,-60.92001342773443,28.339996337890568,2,0.1258891620136382,-1.0752560427864346,427.17999267578125,-2.953925930826869,423.3800048828125,-1.1965394964470275,429.0,0.1258891620136382
6579,2017-05-11,440.42999267578125,441.7099914550781,428.8500061035156,429.7900085449219,895600.0,0.020529659617672058,-1.0543125616994309,2.39639150457073,83.94322322411983,76.47169662617486,-27.463084467897488,-52.863195057047506,-56.27998115952187,-66.85236659698649,15.512607313785622,12.8599853515625,18.423786885121388,45.96899261474607,-8.391687142817318,100.32967237230946,18.788652735964376,73.14933249352777,-40.27628417673742,93.65080085921497,25.126763489844137,27.180339878781684,5,-25.464996337890625,-39.57499694824219,-57.60499572753906,-69.77999877929688,31.240020751953125,3,0.08028521321700866,2.6778394943497412,431.5700073242188,-1.0752560427864346,427.17999267578125,-2.953925930826869,423.3800048828125,0.08028521321700866
6580,2017-05-12,442.0499877929688,452.8800048828125,438.5899963378906,441.5400085449219,1213700.0,0.0036782125289549494,-3.458658465171417,0.047930451941918605,83.91371242276139,78.55431376143699,-23.117689040228584,-51.47701732957813,-56.95992028429629,-68.15838314714694,17.468654465653902,14.290008544921875,23.07780306985012,44.004988098144565,-13.052841862696653,101.06281805898578,15.476073117723956,72.53390307856517,-36.07839968008017,65.43245712638159,-4.723192305364279,28.528914980420623,5,-19.259979248046932,-35.60998535156256,-58.6549911499024,-71.39999389648443,53.27999877929682,4,0.07732162456108305,-1.0543125616994309,440.42999267578125,2.6778394943497412,431.5700073242188,-1.0752560427864346,427.17999267578125,0.07732162456108305
6581,2017-05-15,450.4100036621094,450.7799987792969,439.6099853515625,440.3800048828125,772100.0,0.01891192421671528,1.0742850180357086,19.667464544309937,85.06510644700585,79.8666151586263,-25.674600192145306,-56.6818697655475,-64.35362089743978,-76.03925293900738,19.58558240958182,11.170013427734375,29.301794068507036,48.51700439453123,-11.841780822172893,108.87578961123535,18.33761178617914,78.69639700288332,-36.9330688660329,92.11618297679183,18.092698401421003,30.179392608352067,5,-23.774993896484375,-43.970001220703125,-65.93500518798828,-79.760009765625,71.61001586914062,0,0.05164185869875637,-3.458658465171417,442.0499877929688,-1.0543125616994309,440.42999267578125,2.6778394943497412,431.5700073242188,0.05164185869875637
6582,2017-05-16,454.75,456.739990234375,445.7999877929688,451.7900085449219,943100.0,0.009635657073785664,2.152751210374243,0.2951138400124139,86.31926553588181,81.05577744726568,-24.30759005034207,-56.95696605159026,-67.762365163244,-79.85834575303738,21.31742405474812,10.940002441406193,33.26401838873778,48.42250061035156,-13.853086757024187,110.69808797772731,17.284706926663716,79.56029429403941,-34.96857399004574,94.11070870550834,13.91338633577422,31.137793683687864,5,-21.285003662109375,-46.3800048828125,-69.13250732421875,-84.10000610351562,71.780029296875,1,0.048576132683651796,1.0742850180357086,450.4100036621094,-3.458658465171417,442.0499877929688,-1.0543125616994309,440.42999267578125,0.048576132683651796
6583,2017-05-17,446.7200012207031,458.5799865722656,445.2999877929688,451.2900085449219,749400.0,-0.017658051191416946,-2.584328616378143,-1.5439258503190951,83.93493202843653,81.36681970468813,-11.237204137536537,-45.28182675863559,-58.57186424326659,-71.25368511564147,23.165735174011015,13.279998779296818,35.94126824600096,36.60450134277346,-25.829289013943423,99.03829169949034,5.387606164415047,67.82139652113187,-20.286033650353147,60.10765844925846,-24.803934207742977,31.216895178358442,5,-6.6550140380859375,-37.43000793457031,-61.797508239746094,-76.07000732421875,70.61001586914074,2,0.050993908302848334,2.152751210374243,454.75,1.0742850180357086,450.4100036621094,-3.458658465171417,442.0499877929688,0.050993908302848334
6584,2017-05-18,457.3299865722656,462.9599914550781,446.0499877929688,448.0,1107600.0,0.023750862559477337,-1.5563098442751466,-2.0415692821368947,82.24054407970017,82.00742911027616,-20.38176565276973,-52.193874511457295,-68.15943725568945,-81.33835762679644,25.901207107200364,16.910003662109318,38.04112141385838,43.167987060546864,-20.542518677196426,106.87849279829015,11.312734191675247,75.02323992941848,-24.46681520153254,76.89780052995657,-7.666603287927671,31.85525286887164,5,-15.074996948242188,-45.84999084472656,-75.72999572753906,-86.2449951171875,58.57998657226551,3,0.005641478069656536,-2.584328616378143,446.7200012207031,2.152751210374243,454.75,1.0742850180357086,450.4100036621094,0.005641478069656536
6585,2017-05-19,450.010009765625,458.489990234375,448.0,456.05999755859375,996000.0,-0.016005897320454765,-1.0834126325104403,-0.6484454984054298,75.30076612363126,81.73112835275505,-10.916042335593716,-40.666872061233676,-60.163754150016246,-73.68039130860637,28.961926418515795,10.489990234375,39.554885707056144,31.853509521484398,-30.227331726046145,93.93435076901494,0.8130888977191262,62.89393014524967,-11.127474378022896,44.53970747569377,-37.655128204014595,31.040420623765275,5,-7.7550201416015625,-38.53001403808594,-69.52501678466797,-78.32501220703125,52.1099853515625,4,0.04813227082079874,-1.5563098442751466,457.3299865722656,-2.584328616378143,446.7200012207031,2.152751210374243,454.75,0.04813227082079874
6586,2017-05-22,460.989990234375,464.3999938964844,448.3900146484375,448.4800109863281,782200.0,0.024399413858524177,-1.5232489629050683,-2.067769337086246,76.43261811783773,81.60719495746855,-17.88030791034157,-47.044599963303995,-70.26493383989367,-84.32168610332872,32.26074768214872,16.009979248046875,38.00721296441037,38.3804901123047,-22.50400837635516,99.26498860096456,7.938240867974798,68.8227393566346,-17.291963633277703,82.14658339045387,1.8449622382230046,30.442249244329915,5,-17.314987182617188,-48.78999328613281,-80.50499725341797,-88.63499450683594,52.200012207031136,0,0.07449184812110898,-1.0834126325104403,450.010009765625,-1.5563098442751466,457.3299865722656,-2.584328616378143,446.7200012207031,0.07449184812110898
6587,2017-05-23,461.3699951171875,464.25,458.7900085449219,462.0,573900.0,0.0008243235012961314,1.1286496133254016,-0.050360186081912145,75.41629114415868,81.39627323594813,-14.416481430003273,-42.59500772842148,-69.76455773750376,-84.24239353269013,35.58241280392866,5.459991455078125,37.448990182697855,34.30799560546876,-24.06418254046696,92.68017375140448,5.121906532500873,63.49408467843665,-13.531575057012788,84.13613711495532,5.790206720379146,29.186089072967874,5,-14.7449951171875,-49.16999816894531,-82.55750274658203,-87.26499938964844,48.55999755859375,1,0.13145636919595827,-1.5232489629050683,460.989990234375,-1.0834126325104403,450.010009765625,-1.5563098442751466,457.3299865722656,0.13145636919595827
6588,2017-05-24,458.239990234375,461.9400024414063,452.1099853515625,461.3699951171875,461300.0,-0.0067841535339060455,3.604202401372117,4.968223212555706,64.45922074090464,79.23138407114644,-7.940523017266969,-34.3878928834431,-65.84395947511393,-80.58631440508123,38.83099148930352,9.830017089843807,37.26416209886253,26.835491943359386,-26.830687558504394,80.50167144522317,0.002402192427496175,53.66858169429128,-9.8499755859375,66.43050891994409,-9.326120502219993,26.83308975093188,5,-6.7449951171875,-46.03999328613281,-80.11498260498047,-84.13499450683594,32.9000244140625,2,0.1490267993144201,1.1286496133254016,461.3699951171875,-1.5232489629050683,460.989990234375,-1.0834126325104403,450.010009765625,0.1490267993144201
6589,2017-05-25,455.70001220703125,460.0400085449219,455.0199890136719,460.0400085449219,671600.0,-0.005542899095394627,1.3133750079106692,1.3865781365781367,66.69169736361133,77.31782684235199,-3.3600484475785493,-26.174041174822833,-62.74259599300785,-77.42382889762916,41.35130464800217,5.02001953125,36.957738398962874,19.841513061523415,-25.29397205367843,64.97699817672526,-2.726229496077508,42.40925561912434,-4.108001708984375,46.95131141897487,-26.960844409489212,22.567742557600937,5,-3.6950225830078125,-43.50001525878906,-77.9800033569336,-81.59501647949219,32.029998779296875,3,0.13524249118258358,3.604202401372117,458.239990234375,1.1286496133254016,461.3699951171875,-1.5232489629050683,460.989990234375,0.13524249118258358
6590,2017-05-26,455.1700134277344,459.25,453.3500061035156,456.70001220703125,475400.0,-0.0011630431536089336,-1.2823901635667105,0.35253457841406904,71.22449004540763,75.77998057550775,-0.8641295847149308,-21.494438465308917,-61.47783654564944,-76.469430735157,43.692714730259446,5.899993896484375,36.50773290359308,15.977513122558605,-23.979318192544383,55.93434443766159,-4.0009025349929175,35.95592878011013,9.22998046875,42.3485794344424,-31.09420488639131,19.97841565755151,5,-0.3200225830078125,-42.97001647949219,-77.45000457763672,-81.06501770019531,41.829986572265625,4,0.1334445546168217,1.3133750079106692,455.70001220703125,3.604202401372117,458.239990234375,1.1286496133254016,461.3699951171875,0.1334445546168217
6591,2017-05-30,448.6700134277344,458.4800109863281,448.0799865722656,455.1300048828125,865700.0,-0.01428037833830631,-1.7225033852741574,4.222220005983844,63.848458996714605,73.28322429337807,5.993362761739434,-11.446470846331806,-53.90693123621304,-69.63296749686333,45.417936440473625,10.4000244140625,34.35416286908111,6.852513122558605,-27.741922479293237,41.44694872441045,-10.444704678367316,24.149730923484526,15.508980712890605,3.6488952721384367,-67.28560585654797,17.297217800925917,5,6.1799774169921875,-36.47001647949219,-70.95000457763672,-74.56501770019531,41.51998901367193,1,0.11912982835894859,-1.2823901635667105,455.1700134277344,1.3133750079106692,455.70001220703125,3.604202401372117,458.239990234375,0.11912982835894859
6592,2017-05-31,459.05999755859375,459.2999877929688,448.0899963378906,450.3200073242188,1313800.0,0.023157295606814232,1.4316761551701134,-1.3529414543582001,66.44336735699727,71.33971710766258,-4.158237251030414,-18.28301169886805,-63.138968760515354,-79.58768768992002,47.03627389524224,11.209991455078182,32.34007761255117,14.391497802734364,-15.475477562045512,44.25847316751424,-0.5419898796556026,29.32498548512433,4.47503627929683,79.22076778263374,8.509884802638624,14.933487682389949,5,-3.8350067138671875,-46.86000061035156,-82.26248931884766,-84.95500183105469,37.44000244140625,2,0.11791488077961598,-1.7225033852741574,448.6700134277344,-1.2823901635667105,455.1700134277344,1.3133750079106692,455.70001220703125,0.11791488077961598
6593,2017-06-01,466.0199890136719,470.42999267578125,459.5299987792969,460.0,1204600.0,0.015161398274938565,-2.1321859996053756,0.6887866979524613,65.66288667689025,69.49775517401703,-9.04365655705709,-21.710114388039415,-68.4803576090572,-85.71241459202167,48.600224540317534,11.3699951171875,29.34893635499867,18.40198974609376,-7.154595246151928,43.95857473833945,5.623697249970917,31.180282242216606,-17.94000244140625,80.26844537901184,11.94462658030477,12.778292496122836,6,-6.80499267578125,-50.80499267578125,-89.22248077392578,-91.91499328613281,33.8900146484375,3,0.09422343396695188,1.4316761551701134,459.05999755859375,-1.7225033852741574,448.6700134277344,-1.2823901635667105,455.1700134277344,0.09422343396695188
6594,2017-06-02,480.42999267578125,484.989990234375,465.3299865722656,466.70001220703125,1717600.0,0.03092142826879174,-1.3873668216939354,2.280731814886725,70.31119687278537,68.94335859058972,-22.16300908671076,-34.2434442938179,-81.01162342690708,-99.13707946171644,48.96424883730473,19.660003662109375,25.988559342352232,30.50599365234376,1.8682132044402238,59.1437741002473,16.187103428391993,44.82488387629553,-32.339996337890625,87.64563233225876,18.17301979285878,14.318890223951762,6,-13.895004272460938,-57.93499755859375,-103.63248443603516,-102.32499694824219,11.57000732421875,4,0.022292575684141225,-2.1321859996053756,466.0199890136719,1.4316761551701134,459.05999755859375,-1.7225033852741574,448.6700134277344,0.022292575684141225
6595,2017-06-05,480.260009765625,489.0,476.9700012207031,483.5,912800.0,-0.0003538141097509939,-1.450099756978327,-0.2359792311248622,67.2963526335725,67.92821798122692,-19.27811112235986,-31.659485617554992,-78.79332132292399,-98.25919353450632,49.35488829135402,12.029998779296875,23.407369974778874,27.77301025390625,-2.12739322946436,57.67341373727686,12.822808512220945,42.723211995591555,-30.694013671874984,78.641282095838,11.535861047836846,14.950201741685296,6,-11.720016479492188,-51.610015869140625,-105.15750885009766,-102.15501403808594,16.72998046875,0,0.015554077101586294,-1.3873668216939354,480.42999267578125,-2.1321859996053756,466.0199890136719,1.4316761551701134,459.05999755859375,0.015554077101586294
6596,2017-06-06,477.7300109863281,482.2999877929688,473.4400024414063,479.2999877929688,729400.0,-0.005267977195377083,1.3408223242613122,0.484562203300447,63.60087665904328,66.61539414954744,-15.783640983825023,-26.191816603998177,-74.45942921664226,-94.89261702727794,50.10536426695583,8.8599853515625,20.655371042292074,22.52551116943357,-6.087913887354944,51.138936226222086,8.218798641039314,36.83222369782783,-25.79797465820309,72.45175261592539,8.400356482672407,14.306712528394248,6,-9.190017700195312,-39.12001037597656,-99.0525131225586,-99.62501525878906,27.319976806640682,1,0.04033656787415718,-1.450099756978327,480.260009765625,-1.3873668216939354,480.42999267578125,-2.1321859996053756,466.0199890136719,0.04033656787415718
6597,2017-06-07,482.0,483.05999755859375,476.0899963378906,479.0,843900.0,0.008938079910148389,1.7226593233674272,-1.9108562542520446,71.85335208044978,67.43696429838577,-18.79613142323535,-27.55711841050538,-77.18301564646299,-98.29222643791746,50.94446106590142,6.970001220703125,19.499088839971705,24.05449981689452,-3.7467595769236937,51.85575921071273,10.153870119985413,37.95512951380363,-27.843885851562447,76.2470318627527,11.213597542678215,13.9006296969091,6,-13.460006713867188,-41.149993896484375,-101.70249938964844,-103.89500427246094,22.899993896484375,2,0.0169917063099716,1.3408223242613122,477.7300109863281,-1.450099756978327,480.260009765625,-1.3873668216939354,480.42999267578125,0.0169917063099716
6598,2017-06-08,485.8999938964844,486.80999755859375,478.1600036621094,481.55999755859375,595200.0,0.008091273644158514,1.8084379071691494,1.4466654459635417,69.3014799872668,67.72694014545861,-20.51758077963757,-28.646891766050885,-79.42297620967304,-101.34972400422203,51.740087253308054,8.649993896484375,17.331586254577132,25.237994384765614,-2.328279198865971,52.8042679683972,11.454857592949793,39.021131176581434,-29.653246596953068,86.90323470673101,22.405149072625406,13.783136791815801,6,-17.360000610351562,-41.204986572265625,-104.40499877929688,-106.90499877929688,12.209991455078125,3,0.021815201145636953,1.7226593233674272,482.0,1.3408223242613122,477.7300109863281,-1.450099756978327,480.260009765625,0.021815201145636953
6599,2017-06-09,475.7900085449219,487.5199890136719,473.260009765625,482.5499877929688,1027200.0,-0.020806720474494056,-1.4128607832860423,-1.557600219389239,66.78387604760272,67.23353859014696,-8.111108263715323,-16.60325336212435,-68.10984851797298,-90.36891961883293,51.90487293010222,14.259979248046875,15.151084483637646,13.360008239746094,-13.262215785352907,39.982232264845095,0.04889622719656472,26.671120252295623,-17.578066083362444,16.073699803012207,-48.84433636518757,13.311112012549506,6,-7.2500152587890625,-26.19500732421875,-91.73001098632812,-94.23001098632812,21.839996337890625,4,0.050694623014367446,1.8084379071691494,485.8999938964844,1.7226593233674272,482.0,1.3408223242613122,477.7300109863281,0.050694623014367446
6600,2017-06-12,476.2300109863281,477.5,466.9100036621094,475.2200012207031,884600.0,0.0009247828527376711,4.966215635369565,-0.1494101873044667,61.500180775191666,66.97261878775551,-5.866516109676581,-15.126841067801593,-67.06017500340636,-89.92207358456812,51.37284746751683,10.589996337890625,15.1173521625862,12.091009521484352,-13.386369682447253,37.56838872541596,-0.6476800804814502,24.829699123450155,-16.17078507246225,45.22083429580009,-16.794259869507982,12.738689601965811,6,-7.6850128173828125,-20.95501708984375,-77.57000732421875,-80.07000732421875,30.55999755859375,0,0.033114227683825215,-1.4128607832860423,475.7900085449219,1.8084379071691494,485.8999938964844,1.7226593233674272,482.0,0.033114227683825215
6601,2017-06-13,473.6700134277344,476.5,471.6300048828125,474.3800048828125,503700.0,-0.005375548578493983,-1.0333972566084138,-0.7029550398839739,58.985998192308266,66.14402221390117,0.6846669384945017,-11.315042432209907,-63.05241197896652,-86.48845510231024,50.812070687842834,4.8699951171875,15.12950021045458,8.368011474609375,-16.588850036843894,33.324872986062644,-4.110419281117231,20.84644223033598,-11.87434106870046,32.79968253404171,-25.325979186619612,12.478430755726624,6,0.5949859619140625,-18.39501953125,-74.43501281738281,-76.93501281738281,47.459991455078125,1,0.04923253772786795,4.966215635369565,476.2300109863281,-1.4128607832860423,475.7900085449219,1.8084379071691494,485.8999938964844,0.04923253772786795
6602,2017-06-14,476.8399963378906,481.8599853515625,469.2699890136719,475.3500061035156,662500.0,0.006692386725552835,1.1838735462423309,-2.0986030517945413,63.58063396271484,65.91266080121501,0.3375002873677886,-13.434013819862798,-64.56867610198168,-88.74394244679195,50.1131247789394,12.589996337890625,15.050916994668569,10.433494567871094,-14.512323015032052,35.37931215077424,-2.0394142235804793,22.906403359322667,-13.41206432039877,48.18049361218216,-8.527231528938593,12.472908791451578,6,0.3249969482421875,-21.56500244140625,-77.60499572753906,-80.10499572753906,39.07998657226551,2,0.05916028787796668,-1.0333972566084138,473.6700134277344,4.966215635369565,476.2300109863281,-1.4128607832860423,475.7900085449219,0.05916028787796668
6603,2017-06-15,469.5,475.7999877929688,461.5799865722656,474.3699951171875,796800.0,-0.015392996380885537,2.6791816688774794,-3.268474520727511,59.41594245630167,64.70207697716127,9.189414017919319,-4.532264939005586,-55.61745239217589,-80.39191730981958,48.98814391998296,15.260009765625,16.079078588825382,1.954498291015625,-21.224260727937974,25.133257309969224,-9.634881218461146,13.543877800492396,19.5,30.532045806951043,-26.27752948779141,11.5893795094768,6,5.7899932861328125,-13.524993896484375,-70.26499938964844,-72.76499938964844,51.719970703125,3,0.07539934802233095,1.1838735462423309,476.8399963378906,-1.0333972566084138,473.6700134277344,4.966215635369565,476.2300109863281,0.07539934802233095
6604,2017-06-16,459.9100036621094,470.2799987792969,453.5400085449219,468.1900024414063,1658600.0,-0.020425977290501884,1.6869986700596882,1.7002067928311935,52.87830684693086,63.100071889756656,17.391440419678645,5.545237518907641,-44.31520151320285,-69.73319356309412,47.34772269555971,16.739990234375,15.861433414386056,-7.764498901367176,-30.731623632095875,15.202625829361523,-19.248061266731554,3.719063463997202,28.541596069335924,22.4929390326825,-34.65270699830638,11.483562365364355,6,10.6199951171875,-0.9850006103515625,-58.600006103515625,-60.70500183105469,53.54000854492176,4,0.0830596886027255,2.6791816688774794,469.5,1.1838735462423309,476.8399963378906,-1.0333972566084138,473.6700134277344,0.0830596886027255
6605,2017-06-19,471.6700134277344,474.7300109863281,456.5700073242188,462.9599914550781,807600.0,0.02557024129065244,1.4490873546661103,-1.0519351759368052,63.12786668682594,63.04751522617695,4.788344709713158,-4.752521797659767,-54.259346636516966,-80.3607302588158,45.72729933244388,18.160003662109318,15.582586439364206,2.912510681152355,-18.540222677824488,24.3652440401292,-7.8138559983360665,13.638877360640777,15.385122656249962,64.01843125295666,0.10143529973290555,10.726366679488413,6,-1.1400146484375,-7.8750152587890625,-63.76001739501953,-70.81501770019531,43.959991455078125,0,0.05503846061024942,1.6869986700596882,459.9100036621094,2.6791816688774794,469.5,1.1838735462423309,476.8399963378906,0.05503846061024942
6606,2017-06-20,495.3299865722656,504.8900146484375,474.6199951171875,477.9200134277344,2134900.0,0.05016213130147662,-1.5214499974579287,1.9988437686135734,67.97859804163306,62.61698699964176,-18.00605472401753,-27.097207851712938,-75.82557881624564,-102.6085404939609,44.37059464482603,33.220001220703125,14.007118883912256,24.855484008789062,0.6944245194349037,49.01654349814322,12.774954264111955,36.93601375346617,-41.78997802734375,81.38261550173922,18.599990132188353,12.080529744677083,6,-16.114974975585938,-23.079986572265625,-80.71498107910156,-88.88998413085938,13.08001708984375,1,0.023136136077609226,1.4490873546661103,471.6700134277344,1.6869986700596882,459.9100036621094,2.6791816688774794,469.5,0.023136136077609226
6607,2017-06-21,522.02001953125,525.0,495.0400085449219,496.510009765625,1743100.0,0.053883337739518034,-1.1061496379726468,1.4652526775228312,73.21727032538686,63.05207481498843,-42.93759989788043,-51.659110435908474,-99.83354815601353,-127.80868385233907,43.19413087370384,29.959991455078125,13.631231901963133,48.51301574707031,15.544221027812569,81.48181046632806,32.02861838744144,64.99741310669918,-67.4530108642578,95.8298617057304,33.80255895179491,16.484397359628876,6,-32.75001525878906,-36.870025634765625,-105.48251342773438,-115.58001708984375,-13.310028076171875,2,-0.001704943517753743,-1.5214499974579287,495.3299865722656,1.4490873546661103,471.6700134277344,1.6869986700596882,459.9100036621094,-0.001704943517753743
6608,2017-06-22,526.530029296875,543.5499877929689,521.5,525.0,1843100.0,0.00863953411149776,-4.169967657918113,0.05997760529816536,70.82206727874609,63.500762729559916,-45.905609145951814,-53.53547399381637,-101.35423644284691,-130.7555185796548,43.055416934777625,22.049987792968864,14.08877338288579,49.6085235595703,9.850956044429267,89.36609107471133,29.729739801999813,69.48730731714079,-69.14570097656247,81.09103164084647,21.382908680366448,19.878783757570506,6,-27.98503112792963,-32.105041503906136,-105.61253356933594,-118.1600341796875,-34.9100341796875,3,-0.02015088560264544,-1.1061496379726468,522.02001953125,-1.5214499974579287,495.3299865722656,1.4490873546661103,471.6700134277344,-0.02015088560264544
6609,2017-06-23,517.3300170898439,519.6500244140625,500.25,511.7900085449219,1885500.0,-0.017472910746072268,2.811391004829441,3.6208512845062177,65.48067041316119,63.94303935600098,-33.74178636766044,-41.61519248372235,-89.18631763883889,-120.26611356079951,42.32303255070396,26.280029296875,13.344969670045032,37.32701110839855,-4.976996308853245,79.63101852565035,16.175007399772653,58.47901481702445,-54.77574920117195,69.85516602576699,12.02386491755253,21.1520037086259,6,-18.785018920898494,-22.530029296875,-92.65252685546886,-108.04002380371105,-45.330017089843864,4,0.007519288432485505,-4.169967657918113,526.530029296875,-1.1061496379726468,522.02001953125,-1.5214499974579287,495.3299865722656,0.007519288432485505
6610,2017-06-26,515.9099731445311,521.510009765625,506.70001220703125,513.0,1172500.0,-0.0027449479025032364,1.0992131638254339,0.5252651003938321,66.09338809104634,64.73274934474965,-29.168607953919604,-37.32501863172138,-84.88391780323019,-117.62976388316986,41.80552503300965,14.80999755859375,12.73698214192234,32.86996917724599,-10.631763621304003,76.37170197579593,11.119102777971023,54.62083557652096,-48.4959620616014,59.90132368293566,3.757504521651626,21.750866399274972,6,-17.364974975585767,-20.134979248046704,-89.04248046874989,-104.42997741699207,-39.08996582031233,0,-0.004768198068562768,2.811391004829441,517.3300170898439,-4.169967657918113,526.530029296875,-1.1061496379726468,522.02001953125,-0.004768198068562768
6611,2017-06-27,502.1199951171875,529.989990234375,500.739990234375,517.5499877929689,1447300.0,-0.026729427119410287,-2.216052344601943,-5.302451916018452,57.85078539767158,64.0960995041893,-12.201743434504067,-20.369755039997358,-68.41169004851639,-102.63367833671049,42.072503204639176,29.25,12.801504331069623,16.407492065429665,-24.705467547720446,57.520451678579775,-4.14898774114539,36.96397187200472,-30.137825431655415,14.594907443813565,-37.39469328030958,20.556479806575055,6,-3.5749969482421307,-6.305007934570256,-75.25250244140625,-90.63999938964844,-35.010009765625,1,0.0269059386142787,1.0992131638254339,515.9099731445311,2.811391004829441,517.3300170898439,-4.169967657918113,526.530029296875,0.0269059386142787
6612,2017-06-28,513.1900024414061,518.0,500.75,506.510009765625,935100.0,0.022046537544546663,1.1165660022691468,-0.4329226083344765,60.08425204433446,64.17035612508181,-19.638446626526843,-28.64520568392561,-76.3772723050223,-112.38423770036565,42.30469312329282,17.25,13.900309192998122,24.770999145507687,-16.080367979560492,65.62236627057587,4.345315582973626,45.19668270804175,-36.91376366942785,29.88454062222013,-16.958017425624902,20.425683562534083,6,-14.645004272460767,-17.375015258788892,-85.25250244140614,-100.99000549316395,-44.429992675781136,2,-0.009314286631767588,-2.216052344601943,502.1199951171875,1.0992131638254339,515.9099731445311,2.811391004829441,517.3300170898439,-0.009314286631767588
6613,2017-06-29,509.92999267578125,512.6400146484375,499.0799865722656,510.4400024414063,922100.0,-0.006352442078208842,4.52339457524302,-0.07634885102107061,63.28817148562771,65.32700775160369,-11.22026168971928,-23.111855995946826,-70.14467816673312,-107.87005845592495,41.889405141411636,14.110015869140511,15.502879746824647,19.31548919677732,-21.18549151427112,59.81646990782576,-0.9350011587468998,39.56597955230154,-29.617328962543525,35.10192435472263,-14.986917140136896,20.250490355524235,6,-9.869995117187386,-14.115005493164006,-80.51749420166016,-97.72999572753906,-39.829986572265625,3,-0.002392487671300403,1.1165660022691468,513.1900024414061,-2.216052344601943,502.1199951171875,1.0992131638254339,515.9099731445311,-0.002392487671300403
6614,2017-06-30,491.1400146484375,508.0,490.8900146484375,507.4599914550781,1267500.0,-0.0368481522899764,-1.0344838222139972,31.999341790326735,55.07799223850478,64.43257725734578,13.930506053484805,-3.66634551635309,-48.71454307220807,-87.85362280707466,40.58792306048786,19.03997802734375,16.21185557699988,-0.009989929199207381,-40.22619903710131,40.206219178702895,-20.118094483150287,20.098114624751872,-7.0331114904159335,0.6393865884916659,-47.997082273143185,20.108104553951055,6,17.944976806640682,4.674972534179744,-59.292518615722656,-78.94001770019531,-21.46002197265625,4,0.000977278279990168,4.52339457524302,509.92999267578125,1.1165660022691468,513.1900024414061,-2.216052344601943,502.1199951171875,0.000977278279990168
6615,2017-07-03,487.7300109863281,498.5499877929688,484.2799987792969,494.20001220703125,603500.0,-0.006943037749734704,-1.1346240319190057,0.3964467166442584,54.7609353596262,62.963948070456134,22.191910537003878,0.34992700944508215,-42.44711845881915,-83.15364510908324,38.89099611047146,14.269989013671932,17.874510305366073,-3.7934936523437273,-43.72157592020176,36.1345886155143,-23.757534786272743,16.170547481585288,55.81997680664074,7.547610702184834,-41.31201470904134,19.96404113392903,7,26.184982299804688,8.08497619628912,-55.62751770019531,-75.53001403808594,-13.6400146484375,0,-0.03225147239661874,-1.0344838222139972,491.1400146484375,4.52339457524302,509.92999267578125,1.1165660022691468,513.1900024414061,-0.03225147239661874
6616,2017-07-05,497.0,499.3599853515625,489.55999755859375,490.0799865722656,823000.0,0.019006394531526416,-1.4623111339439412,-1.069553651024249,56.55567064920693,61.11265921754726,14.733064326149929,-7.802415759587802,-48.7514051673752,-91.17443773567248,37.56914425787845,11.629974365234375,21.366379436767772,4.51299591064452,-34.94080315937504,43.96679498066413,-15.21390362436523,24.239895445654327,45.364588012695435,37.7224221833462,-10.759493784010886,19.726899535009807,7,16.914993286132812,-1.1850128173827557,-63.475006103515625,-84.80000305175781,-36.920013427734375,2,-0.0406036069935235,-1.1346240319190057,487.7300109863281,-1.0344838222139972,491.1400146484375,4.52339457524302,509.92999267578125,-0.0406036069935235
6617,2017-07-06,490.1900024414063,496.3500061035156,482.510009765625,491.760009765625,898600.0,-0.013702208367391777,1.5748830396075582,-0.22687923088795456,56.75128788008548,59.54923928436274,18.498463337494513,-0.3661569409983372,-39.006264974724616,-83.14008569783499,35.95861839541673,14.489990234375,23.026524841127525,-2.7065017700194858,-41.870948307594006,36.457944767555034,-22.288725038806717,16.875721498767803,51.01289378662119,25.48951686417521,-24.21935109192435,19.582223268787267,7,16.059997558593693,5.6299896240234375,-56.66500854492193,-77.99000549316412,-23.600006103515682,3,-0.04708381846813092,-1.4623111339439412,497.0,-1.1346240319190057,487.7300109863281,-1.0344838222139972,491.1400146484375,-0.04708381846813092
6618,2017-07-07,496.5,506.3900146484375,493.4400024414063,497.510009765625,729100.0,0.012872554575096506,-2.6325395058981056,0.6433153209190452,62.20072888044788,59.18480133628349,8.359864712154433,-6.156983040097828,-42.21729986302455,-88.42872797548284,34.266719600175705,16.200012207031193,22.398672744118414,3.0734954833984602,-35.979024924961436,42.12601589175836,-16.452764720781488,22.59975568757841,42.355180769531444,54.88425105596369,1.6611729672894882,19.526260204179952,7,9.75,2.0449981689453693,-62.787506103515625,-84.30000305175781,-21.959991455078125,4,-0.055871078014854025,1.5748830396075582,490.1900024414063,-1.4623111339439412,497.0,-1.1346240319190057,487.7300109863281,-0.055871078014854025
6619,2017-07-10,499.9100036621094,500.739990234375,489.3299865722656,497.6099853515625,888400.0,0.006868083911599987,4.762640546851519,-2.2772238336959147,59.97174538518737,58.50461881341027,2.4797418756061234,-8.081677981194844,-42.27104690399665,-90.80090986517621,33.02737588664135,11.410003662109375,18.51657511060216,5.277499389648426,-32.96307695607857,43.518075735375476,-13.842788783215042,24.39778756251195,36.691370267265825,72.86428115015975,20.13897576440567,19.120288172863518,7,6.339996337890625,-1.3650054931640057,-62.69500732421875,-84.69500732421875,-27.339996337890568,0,-0.05963072821151705,-2.6325395058981056,496.5,1.5748830396075582,490.1900024414063,-1.4623111339439412,497.0,-0.05963072821151705
6620,2017-07-11,492.0,502.0,489.20001220703125,498.5199890136719,829100.0,-0.015822855322286666,-1.1122153761705365,-2.8347552642403175,48.67700246492663,57.48530959866082,7.421936723032502,1.1281932863594193,-31.732545990448955,-82.00797899231702,32.5297372408856,12.79998779296875,14.411443940752065,-3.4210037231445085,-40.702201660689184,33.86019421440017,-22.061602691916846,15.21959524562783,42.43771936282519,39.740319488817896,-8.973375760385302,18.640598968772338,7,8.2550048828125,6.544998168945369,-47.485008239746094,-69.5050048828125,-23.459991455078125,1,-0.045365868545160115,4.762640546851519,499.9100036621094,-2.6325395058981056,496.5,1.5748830396075582,490.1900024414063,-0.045365868545160115
6621,2017-07-12,496.989990234375,499.3200073242188,489.0899963378906,496.20001220703125,576500.0,0.010142256573932862,2.754124063476363,-0.12116247829363389,37.98366614041067,55.02968894266928,1.8190180504697082,-2.1345861761710694,-34.22944891334765,-85.90174234634208,32.002145658644686,10.230010986328182,11.384223218009424,0.40298767089842613,-35.445029942369615,36.251005284166524,-17.521021135735623,18.326996477532475,35.37062074456219,60.63642172523962,17.14389270559912,17.924008806634042,7,0.58502197265625,1.5550079345703693,-48.394996643066406,-72.489990234375,-32.970001220703125,2,-0.04607737448733118,-1.1122153761705365,492.0,4.762640546851519,499.9100036621094,-2.6325395058981056,496.5,-0.04607737448733118
6622,2017-07-13,505.0499877929688,509.9599914550781,492.17999267578125,496.0199890136719,790000.0,0.016217625539687086,-1.1280679678496877,11.43069612918187,40.02783701518285,52.445207334842074,-8.400467485811816,-8.403660231040305,-39.84053566441668,-92.77813592500559,31.320166471692453,17.779998779296875,8.360830208011748,7.052485656738327,-27.72808794566248,41.83305925913908,-10.337801144462048,24.442772457938702,25.316599137435844,76.47338375242033,36.17794365343769,17.390286801200375,7,-8.814987182617244,-6.5049896240234375,-51.47499084472662,-80.5499877929688,-37.06997680664068,3,-0.0890406936097925,2.754124063476363,496.989990234375,-1.1122153761705365,492.0,4.762640546851519,499.9100036621094,-0.0890406936097925
6623,2017-07-14,504.8999938964844,509.5799865722656,498.6499938964844,507.3999938964844,608100.0,-0.00029698821920554064,2.186593590405182,-0.2768549654438212,43.699937170598005,51.180978993963556,-10.101269959829096,-5.760975435828982,-37.35374957820147,-91.4402598314116,31.525959798505955,10.92999267578125,7.3516026901290275,5.1324920654296875,-27.04758745962465,37.31257159048408,-10.957547697097539,21.222531827956857,23.5523299473291,75.75467780331877,37.579101066755335,16.090039762527187,7,-8.664993286132812,-6.354995727539006,-50.204994201660156,-80.39999389648438,-35.160003662109375,4,-0.07587640725234024,-1.1280679678496877,505.0499877929688,2.754124063476363,496.989990234375,-1.1122153761705365,492.0,-0.07587640725234024
6624,2017-07-17,498.1099853515625,509.8800048828125,496.760009765625,508.2799987792969,620000.0,-0.013448224652413021,-1.0388548881611863,4.06800537109375,41.44395553972599,49.7013145695302,-2.4793245709150824,4.255813511293752,-29.137120191477777,-83.46759895980551,32.54427084351296,13.1199951171875,4.778348413267167,-3.5675155639648324,-29.765400099584895,22.630368971655173,-16.666457831774892,9.53142670384517,28.5046459291234,43.21989038820357,7.470575441451658,13.098942267810012,7,-1.8749847412109375,0.43501281738286934,-41.49248504638672,-73.6099853515625,-19.459991455078125,0,-0.0473188201397029,2.186593590405182,504.8999938964844,-1.1280679678496877,505.0499877929688,2.754124063476363,496.989990234375,-0.0473188201397029
6625,2017-07-18,497.6300048828125,499.9800109863281,494.3699951171875,497.6400146484375,450700.0,-0.0009636033865316751,1.3923296156999518,0.0009842431080476879,47.52508424214368,48.697916079856505,-0.4999194981150481,7.146789974743967,-27.035499182266392,-81.64789475428086,33.23147452908615,5.610015869140625,1.80480709431572,-5.345495605468727,-27.55170783803942,16.860716627101965,-16.448601721754017,5.757610510816619,27.220441537270972,40.92003135107945,2.3917674332165078,11.103106116285337,7,-1.3950042724609375,0.9149932861328693,-38.56250762939453,-73.1300048828125,-20.480010986328125,1,-0.050358694838939844,-1.0388548881611863,498.1099853515625,2.186593590405182,504.8999938964844,-1.1280679678496877,505.0499877929688,-0.050358694838939844
6626,2017-07-19,506.7900085449219,509.1400146484375,501.1000061035156,504.989990234375,850800.0,0.018407257545224764,1.4738371683576457,-179.8262195121951,46.396398099248906,47.54737277087466,-9.080031070502969,-1.170656924264165,-34.25281058686119,-89.40210721500682,32.52469981869036,11.510009765625,1.568618394030068,3.2415069580077898,-18.72416159737702,25.207175513392656,-7.741327319684615,14.224341235700194,16.366820408983244,82.17107352196562,40.79176339863916,10.982834277692424,7,-7.2650146484375,-8.245010375976506,-44.88001251220703,-82.29000854492188,-21.529998779296875,2,-0.07547504756422108,1.3923296156999518,497.6300048828125,-1.0388548881611863,498.1099853515625,2.186593590405182,504.8999938964844,-0.07547504756422108
6627,2017-07-20,521.1300048828125,524.8900146484375,509.9200134277344,510.4700012207031,772200.0,0.028295736096027424,-1.545923067541021,5.922164013359781,55.606737336634005,46.81470704378423,-20.75193028296178,-16.422752773472553,-46.565932257610996,-102.43089822222106,31.305807564097453,18.100006103515625,2.082823277898626,17.626004028320324,-4.185161645907442,39.43716970254809,6.720421191206469,28.53158686543418,-38.6199951171875,87.6801855851532,43.62698824091803,10.90558283711387,7,-14.139999389648438,-22.58500671386713,-56.360008239746094,-96.6300048828125,-43.33001708984369,3,-0.1095888076565138,1.4738371683576457,506.7900085449219,1.3923296156999518,497.6300048828125,-1.0388548881611863,498.1099853515625,-0.1095888076565138
6628,2017-07-21,515.9199829101561,522.0,513.4000244140625,518.4600219726561,617700.0,-0.009997547490722458,-1.2691360012884165,-0.23827750374312567,64.35687819630118,47.301944022796874,-13.966180854715901,-12.699473344293551,-39.4893117093128,-95.93384073884079,29.493595074623734,8.5999755859375,1.487680793996958,12.946484374999898,-6.9375635750880065,32.83053232508786,3.004460399955974,22.888508350043878,-32.56237304687488,70.60935125189948,20.194441973542354,9.942023975043975,7,-8.929977416992074,-17.374984741210767,-49.69998931884754,-91.41998291015614,-36.69998168945301,4,-0.09292133181857476,-1.545923067541021,521.1300048828125,1.4738371683576457,506.7900085449219,1.3923296156999518,497.6300048828125,-0.09292133181857476
6629,2017-07-24,521.219970703125,521.77001953125,510.70001220703125,516.9400024414061,474400.0,0.010272887208347958,3.115193937400025,-1.685000961168826,68.98739674490594,49.55865449835013,-17.79700538485241,-18.649250016850715,-43.108256895059355,-99.99152509242015,29.172789563999064,11.07000732421875,1.577137756681509,18.051974487304676,-2.4886169473020345,38.59256592191133,7.781678770001349,28.322270204608003,-37.031712744140634,87.97496200303976,30.81005550263987,10.270295717303338,7,-14.229965209960938,-22.67497253417963,-55.58747100830078,-96.719970703125,-42.189971923828125,0,-0.0987682425124724,-1.2691360012884165,515.9199829101561,-1.545923067541021,521.1300048828125,1.4738371683576457,506.7900085449219,-0.0987682425124724
6630,2017-07-25,513.4500122070311,526.1199951171875,510.739990234375,523.969970703125,596300.0,-0.01490725400565951,1.0755731824340742,-2.457952454971939,59.487843653015254,51.9480075553062,-7.447576047129246,-11.671435526204846,-33.7651092061227,-90.96089773325423,28.84118294912554,15.3800048828125,0.09190222151642047,10.405014038085824,-9.841674136564961,30.651702212736666,0.2816699507603744,20.528358125411216,-28.447719114257723,49.360557659585695,-9.839709804741446,10.123344087325416,7,-4.300018310546761,-13.390014648437273,-48.72251129150379,-88.95001220703114,-26.330017089843636,1,-0.06777683802355206,3.115193937400025,521.219970703125,-1.2691360012884165,515.9199829101561,-1.545923067541021,521.1300048828125,-0.06777683802355206
6631,2017-07-26,515.6300048828125,518.5700073242189,510.0,513.77001953125,369500.0,0.004245773929210328,1.2144749708229148,-0.17680538875254365,65.50086651245459,54.77834416611417,-7.493436678018554,-13.478443594756357,-34.583654762476954,-91.89945474440458,28.178320966339033,8.570007324218864,-1.0689966679624945,11.909506225585915,-9.094556338074653,32.91356878924648,1.4074749437556875,22.4115375074162,-28.98300370906253,35.24690067270614,-27.051912139762294,10.502031281830277,7,-5.385009765625,-6.545013427734318,-48.467506408691406,-91.1300048828125,-18.730010986328125,2,-0.07462717573053856,1.0755731824340742,513.4500122070311,3.115193937400025,521.219970703125,-1.2691360012884165,515.9199829101561,-0.07462717573053856
6632,2017-07-27,508.4100036621094,517.4400024414061,503.9800109863281,515.77001953125,958100.0,-0.014002290697462505,1.5158905586437945,-3.9570289427052567,57.17730037859181,56.27582896700237,0.2830737873360931,-6.993467811924631,-26.197945836507188,-83.51961091479035,27.269759573312857,13.459991455078011,0.22456318750641913,4.928504943847656,-15.727770237276331,25.584780124971644,-5.3996326467143945,15.25664253440965,-20.184082730621924,20.009014684010516,-41.44199902773449,10.328137590562008,7,1.834991455078125,4.6199951171875,-32.67749786376953,-75.96499633789062,-4.410003662109375,3,-0.04553410383299605,1.2144749708229148,515.6300048828125,1.0755731824340742,513.4500122070311,3.115193937400025,521.219970703125,-0.04553410383299605
6633,2017-07-28,508.7099914550781,513.4199829101561,499.0400085449219,507.010009765625,620100.0,0.0005900509250564845,1.5863345582484496,-0.23097527501005502,55.50963945201287,57.83868273503424,0.6485739537661175,-7.788881368208308,-25.04583520512807,-82.49598580527305,26.282351218882482,14.379974365234261,2.6581244363021597,5.289492797851551,-15.293677320280722,25.872662915983824,-5.002092261214557,15.58107785691766,-18.9683075561627,35.708964937449075,-23.294607543471464,10.29158505906613,7,1.535003662109375,4.32000732421875,-21.49999237060547,-66.20999145507812,-14.350006103515625,4,-0.06076154229583053,1.5158905586437945,508.4100036621094,1.2144749708229148,515.6300048828125,1.0755731824340742,513.4500122070311,-0.06076154229583053
6634,2017-07-31,491.6199951171875,499.1400146484375,487.1300048828125,489.6700134277344,1009000.0,-0.033594772316163146,-2.4167885778285196,1.1470604075038147,49.78660981745646,58.08996335451343,18.68620540745377,9.843604342341223,-7.014432440227324,-64.30962584392125,25.530106560229026,21.579986572265625,3.9614366086130417,-11.824502563476585,-32.34841834240558,8.699413215452353,-22.086460452941083,-1.5625446740120879,34.5,11.515751113003512,-47.86216399753953,10.261957889464476,7,15.0050048828125,14.6300048828125,4.864997863769645,-39.84500122070307,8.600006103515625,0,-0.02522272084057242,1.5863345582484496,508.7099914550781,1.5158905586437945,508.4100036621094,1.2144749708229148,515.6300048828125,-0.02522272084057242
6635,2017-08-01,472.0,490.1700134277344,471.260009765625,486.6000061035156,1282100.0,-0.039908863170853515,-1.3519924692878655,-7.487252922672426,37.94732851033372,57.15117784463396,38.317774146779186,29.750022661153025,13.574373642450212,-43.83625812384389,25.020632115519525,20.3599853515625,4.234510444183115,-30.657997131347656,-54.63292919236346,-6.68306507033185,-42.64546316185556,-18.670531100839753,53.340195312499986,1.564130781149408,-55.27293999514182,11.987466030507909,8,26.69000244140625,28.625,24.672492980957145,-20.225006103515568,-0.079986572265625,1,0.01489406521037484,-2.4167885778285196,491.6199951171875,1.5863345582484496,508.7099914550781,1.5158905586437945,508.4100036621094,0.01489406521037484
6636,2017-08-02,476.8200073242188,477.510009765625,468.30999755859375,470.7799987792969,958200.0,0.010211879924192369,1.4797831692982204,-0.4136990424591344,35.94543478842192,54.966588672610406,32.183931323414754,24.60202294132438,9.44518922933031,-47.735703817978106,24.512707382960937,9.20001220703125,5.457361851190626,-24.828990173339776,-51.367996918463916,1.7100165717843652,-38.09849354590182,-11.559486800777734,46.35698056640621,17.321410380323805,-35.502053454463685,13.269503372562061,8,20.394989013671818,22.329986572265568,20.339988708496094,-25.045013427734375,-5.330017089843807,2,0.02160141695976514,-1.3519924692878655,472.0,-2.4167885778285196,491.6199951171875,1.5863345582484496,508.7099914550781,0.02160141695976514
6637,2017-08-03,467.1099853515625,498.5,463.2999877929688,498.1000061035156,1208800.0,-0.02036412445682856,1.2145330447011806,-5.130790879096956,32.82115538444431,51.46261947129299,37.35349318384016,34.25032362713375,19.735195513895405,-37.16261634504133,24.647154125949488,35.20001220703119,5.667293810395449,-33.38501129150393,-63.752983021480986,-3.017039561526815,-48.568997156492514,-18.2010254265154,52.77498311914064,7.601751655572599,-40.57282817665724,15.18398586498855,8,27.600006103515625,27.600006103515625,30.070007324218807,-15.334991455078068,-22.0,3,0.06377514820733476,1.4797831692982204,476.8200073242188,-1.3519924692878655,472.0,-2.4167885778285196,491.6199951171875,0.06377514820733476
6638,2017-08-04,468.760009765625,473.3399963378906,466.6600036621094,469.3200073242188,771200.0,0.0035324109220671307,-1.8067138534133456,0.01807025439176298,36.00382335717313,47.79777798376712,31.637324178171014,32.05922555022539,18.797191710155005,-37.96666552558554,24.303969785280525,6.67999267578125,5.2814268301086145,-30.347987365722645,-63.855847085459345,3.1598723540141123,-47.10191722559102,-13.594057505854266,46.59816025085945,15.234424892243265,-32.1802762383773,16.753929859868368,8,25.949981689453125,25.949981689453125,28.419982910156307,-16.985015869140568,-24.279998779296875,4,0.07517704049028118,1.2145330447011806,467.1099853515625,1.4797831692982204,476.8200073242188,-1.3519924692878655,472.0,0.07517704049028118
6639,2017-08-07,470.1000061035156,471.760009765625,462.2099914550781,468.7099914550781,499100.0,0.002858597811192576,3.0551905557931294,-2.48217983651201,36.97852568127597,45.296742653573865,24.902105406018165,29.904658601977417,18.28135079090174,-38.551285713040215,24.139083030065848,9.550018310546875,2.550390683818307,-27.517491149902355,-63.440149826892025,8.405167527087372,-45.47882048839722,-9.556161811407492,41.09350933508756,21.741561836974448,-25.40020379820914,17.961329338494853,8,20.28999328613287,24.064987182617188,27.837486267089957,-18.325012207031193,-32.360015869140625,0,0.05160599645409247,-1.8067138534133456,468.760009765625,1.2145330447011806,467.1099853515625,1.4797831692982204,476.8200073242188,0.05160599645409247
6640,2017-08-08,469.67999267578125,475.25,467.3500061035156,469.17999267578125,484700.0,-0.0008934554824104879,-2.79809850785686,0.3597084394484939,30.865208104577505,41.44833616380974,20.629855601061706,30.110560342239182,19.554717402765675,-37.28748105618547,23.976289464100052,7.899993896484375,-0.9635991744626153,-26.821504211425804,-64.80658834993949,11.163579927087824,-45.814046280682646,-7.828962142168962,36.61517036446941,20.584181487464587,-21.212584756683103,18.99254206925682,8,20.14500427246088,24.485000610351562,32.76999664306646,-17.904998779296818,-28.41998291015625,1,0.06502301358619622,3.0551905557931294,470.1000061035156,-1.8067138534133456,468.760009765625,1.2145330447011806,467.1099853515625,0.06502301358619622
6641,2017-08-09,474.0899963378906,478.989990234375,465.5199890136719,469.9599914550781,980000.0,0.009389379430419176,-1.0707134680703334,8.260009765625,22.977938920672372,37.64840711292981,10.84857569281246,25.188404487804632,16.276452333844873,-40.62308746343126,23.892327258397867,13.470001220703125,-5.6846800970030245,-21.266500854492165,-60.548029059023634,18.015027350039304,-40.9072649567579,-1.6257367522264303,27.79664954384276,32.73629673607473,-3.1220018346650775,19.64076410226574,8,13.724990844726506,20.074996948242188,30.774993896484375,-22.315002441406193,-40.639984130859375,2,-0.004577153972701975,-2.79809850785686,469.67999267578125,3.0551905557931294,470.1000061035156,-1.8067138534133456,468.760009765625,-0.004577153972701975
6642,2017-08-10,460.0799865722656,472.4599914550781,459.1400146484375,470.4800109863281,573700.0,-0.0295513718362449,-1.1693829369517135,-2.518162740519611,20.868114319922128,33.79934876491973,19.312979603444887,37.5835621530008,30.943785664648374,-25.636863328563038,23.101049729916397,14.949981689453125,-9.51351184375011,-33.02801055908202,-75.02747438251242,8.971453264348384,-54.02774247079719,-12.028278647366847,37.83899386680224,4.735380755299457,-25.623072643175668,20.9997319117152,8,19.060028076171875,32.550018310546875,44.785003662109375,-8.304992675781193,-25.439971923828125,3,0.024800043460089016,-1.0707134680703334,474.0899963378906,-2.79809850785686,469.67999267578125,3.0551905557931294,470.1000061035156,0.024800043460089016
6643,2017-08-11,466.5899963378906,467.8599853515625,459.2300109863281,462.3500061035156,496000.0,0.014149734732272323,1.545727068948444,-0.4076904116342125,21.85473258210746,30.69580684988094,6.928536605851718,29.572502632197256,24.95592327904717,-30.946615643603025,22.267010580560825,8.629974365234375,-14.32468513227758,-24.602500915527344,-67.8144789080875,18.609477077032807,-46.20848991180742,-2.9965119192472685,26.675508206301572,37.5314400624804,13.863714900362893,21.60598899628007,8,12.230010986328125,26.040008544921875,34.44499969482422,-14.815002441406193,-35.209991455078125,4,-0.04603615841513442,-1.1693829369517135,460.0799865722656,-1.0707134680703334,474.0899963378906,-2.79809850785686,469.67999267578125,-0.04603615841513442
6644,2017-08-14,474.5400085449219,476.7999877929688,466.989990234375,469.9700012207031,537400.0,0.017038539766021987,1.1584234203988306,1.0778343985720045,29.990756535945252,29.811743297171116,-4.13377119639091,20.83433585666353,17.16665527523901,-37.608576721027134,21.754710344282955,10.209991455078182,-17.969775469064245,-15.47398986816404,-59.17448486212197,28.22650512579395,-37.324237365143006,6.376257628814926,14.630437211779736,77.58192865181323,54.80278094392904,21.850247496978987,8,4.279998779296875,18.089996337890625,27.85749053955078,-22.765014648437443,-36.3699951171875,0,-0.06334554941061021,1.545727068948444,466.5899963378906,-1.1693829369517135,460.0799865722656,-1.0707134680703334,474.0899963378906,-0.06334554941061021
6645,2017-08-15,472.5700073242188,475.010009765625,470.489990234375,473.8699951171875,378500.0,-0.004151391210919564,1.5251385218651436,-0.2844607679465652,27.808718923336244,28.907663756606038,-2.318194295141211,21.95635694870583,19.283303205764184,-34.28311822019373,21.42915835932595,4.52001953125,-21.867347535326928,-16.190991210937455,-60.406068645498806,28.024086223623954,-38.29852992821816,5.9165475063432496,12.99678669949111,67.65747704644855,44.5363909129538,22.107538717280693,8,6.249999999999943,20.059997558593693,29.82749176025385,-20.795013427734375,-39.11999511718756,1,-0.07370340171831469,1.1584234203988306,474.5400085449219,1.545727068948444,466.5899963378906,-1.1693829369517135,460.0799865722656,-0.07370340171831469
6646,2017-08-16,468.5400085449219,475.5799865722656,467.239990234375,475.5799865722656,383300.0,-0.00852783443053351,1.3693245363827886,5.41541856425208,28.754150100955457,28.45577428066283,0.462396374235027,24.215368239318877,23.497705195478034,-29.03475355927361,20.498541487531043,8.339996337890625,-24.332230707258077,-18.308489990234364,-62.54901012574669,25.932030145277963,-40.428750057990555,3.811770077521828,13.855571953755373,53.22767945088995,28.48552642238988,22.120260067756167,8,0.524993896484375,24.089996337890625,30.85999298095703,-16.765014648437443,-35.82000732421875,2,-0.058223413757165554,1.5251385218651436,472.5700073242188,1.1584234203988306,474.5400085449219,1.545727068948444,466.5899963378906,-0.058223413757165554
6647,2017-08-17,464.0199890136719,470.0400085449219,461.7699890136719,469.8200073242188,711600.0,-0.009647030026928127,1.6506384706049209,0.8238688086836733,27.210631123350666,27.478752921349226,5.026606535798294,25.547297816627406,28.01575134109669,-23.480811779812313,18.639810036770264,8.27001953125,-24.043365785791536,-19.973008728027366,-62.22452051092762,22.278503054872886,-41.09876461947749,1.1527471634227595,15.584923582976614,27.262289985114542,3.74595569312595,21.12575589145014,8,5.045013427734375,28.610015869140625,34.040016174316406,-8.095001220703011,-25.8699951171875,3,-0.06588073257710436,1.3693245363827886,468.5400085449219,1.5251385218651436,472.5700073242188,1.1584234203988306,474.5400085449219,-0.06588073257710436
6648,2017-08-18,467.9800109863281,470.8599853515625,460.55999755859375,461.8999938964844,549500.0,0.008534162463720074,-1.3515927649731057,-1.0482754991975904,36.0810489807785,27.379033287960617,1.0552801501137878,18.77414392402943,23.97400340165666,-26.355344630781303,16.646853757161487,10.29998779296875,-23.85181154470422,-13.615988159179665,-53.62079048983583,26.388814171476497,-33.618389324507746,6.386413006148416,9.169113856535034,45.68976533020624,19.802183138586308,20.00240116532807,8,1.084991455078125,24.649993896484375,29.409988403320312,-2.0950164794921307,-33.010009765625,4,-0.07124235128680456,1.6506384706049209,464.0199890136719,1.3693245363827886,468.5400085449219,1.5251385218651436,472.5700073242188,-0.07124235128680456
6649,2017-08-21,469.739990234375,472.489990234375,467.42999267578125,467.75,510700.0,0.0037608000485693793,-2.847899744720353,0.3273001054058124,48.314937567863495,29.31789211721462,-0.8505860681642048,13.660022457649006,22.476989197137755,-27.1936401462159,14.848116931644432,5.05999755859375,-22.284297488894197,-9.282009887695324,-44.94068832069843,26.376668545307837,-27.111349104196904,8.547329328806256,5.24804138515708,61.118504596942145,30.825913817182723,17.82933921650157,8,-0.67498779296875,22.8900146484375,27.650009155273438,-1.6149902343749432,-34.30999755859375,0,-0.08166216662205605,-1.3515927649731057,467.9800109863281,1.6506384706049209,464.0199890136719,1.3693245363827886,468.5400085449219,-0.08166216662205605
6650,2017-08-22,478.6499938964844,483.0,469.20001220703125,470.0,503600.0,0.01896794790169709,-1.6926885619776642,4.346751932278248,51.286003928032635,32.46323267358798,-9.33618543988348,2.1177933829607127,13.924722605124316,-34.99369286912167,13.013547097093673,13.79998779296875,-21.072514956678106,1.3679946899413835,-30.40130432601029,33.13729370589306,-14.516654818034453,17.25264419791722,-19.509979248046875,80.61494817180144,46.67060402837468,15.884649507975826,8,-7.579986572265625,13.980010986328125,18.740005493164062,-6.679992675781193,-43.540008544921875,1,-0.08457115007820193,-2.847899744720353,469.739990234375,-1.3515927649731057,467.9800109863281,1.6506384706049209,464.0199890136719,-0.08457115007820193
6651,2017-08-23,477.1499938964844,480.8599853515625,472.3200073242188,475.0,410600.0,-0.0031338138914180913,-1.2743013649644424,0.24855438306820066,57.97584489296801,36.58631384837086,-8.221003911792025,0.6188866359899521,15.854934306904397,-32.40243249626144,11.1545071467983,8.539978027343693,-20.045217299267335,1.7919952392578011,-24.3635396831325,27.947530161648103,-11.28577222193735,14.869762700452952,-17.5327795410156,73.93045692044488,35.13981504433321,13.077767461195164,8,-6.0349884033203125,15.480010986328125,20.240005493164062,-0.2799987792967613,-30.029998779296875,2,-0.0915854181042568,-1.6926885619776642,478.6499938964844,-2.847899744720353,469.739990234375,-1.3515927649731057,467.9800109863281,-0.0915854181042568
6652,2017-08-24,485.260009765625,488.8200073242188,474.3399963378906,477.2699890136719,539000.0,0.01699678502123181,-1.0909753942494855,3.7162992718343246,61.88759343248455,41.03440949841276,-13.838923179269045,-9.817755117401589,8.176045606901425,-39.293971755638836,9.981513981283657,14.480010986328182,-18.112792446710046,11.059510803222679,-10.599816648504884,32.71883825495024,0.22984707735889742,21.88917452908646,-25.175139697265593,87.4027023057716,43.7473317924877,10.829663725863771,8,-10.57000732421875,7.3699951171875,13.774986267089844,-2.7100219726561363,-23.02001953125,3,-0.10827186969372993,-1.2743013649644424,477.1499938964844,-1.6926885619776642,478.6499938964844,-2.847899744720353,469.739990234375,-0.10827186969372993
6653,2017-08-25,477.7999877929688,487.7699890136719,477.3800048828125,485.25,531000.0,-0.015373246965599496,-1.5066373147405079,-0.9324146254826774,55.09796766644728,43.82409962402409,-5.164658844437724,-5.051140871127984,16.22602377269527,-30.642171667125524,9.215169855671022,10.389984130859375,-15.979707683407526,5.144989013671932,-9.383607421672764,19.673585449016628,-2.1193092040003876,12.409287231344251,-16.56571223437504,48.48054238216727,1.9684059489742225,7.264298217672335,8,-3.109985351562557,14.830017089843693,24.96751403808588,4.750000000000057,-22.169982910156307,4,-0.08298450169417926,-1.0909753942494855,485.260009765625,-1.2743013649644424,477.1499938964844,-1.6926885619776642,478.6499938964844,-0.08298450169417926
6654,2017-08-28,479.2200012207031,486.3500061035156,477.7799987792969,483.9200134277344,831200.0,0.002971982971982756,-1.2612105547100836,0.6308730880461457,56.23366093552275,46.98242651426703,-6.538606199828621,-7.850248587674798,15.733792382173306,-30.761272708185572,9.433019705088617,8.57000732421875,-12.052644123507491,7.18500213623048,-4.765516212695729,19.13552048515669,1.2097429617674038,13.160261310693556,-16.882296391484374,51.07029310570083,1.2256335139560406,5.975259174463101,8,-4.529998779296875,13.410003662109375,23.547500610351562,3.3299865722657387,-23.170013427734318,0,-0.09233754828113028,-1.5066373147405079,477.7999877929688,-1.0909753942494855,485.260009765625,-1.2743013649644424,477.1499938964844,-0.09233754828113028
6655,2017-08-29,479.0299987792969,481.3500061035156,473.3699951171875,476.8800048828125,546200.0,-0.0003964827029804274,1.3505157419267848,-0.4574443217972859,53.416317382330234,49.72266732330868,-5.962956117741555,-7.490620258186141,16.489379604655028,-29.292106380150074,10.107430077277971,7.980010986328125,-8.465222506189718,6.643499755859352,-5.709454065124248,18.996453576842953,0.4670228453675236,12.819976666351181,-15.633001850278106,40.66661487926102,-10.873605550479496,6.176476910491807,8,-4.339996337890625,13.600006103515625,23.737503051757812,4.220001220703182,-15.6300048828125,1,-0.09101727702778672,-1.2612105547100836,479.2200012207031,-1.5066373147405079,477.7999877929688,-1.0909753942494855,485.260009765625,-0.09101727702778672
6656,2017-08-30,487.1199951171875,495.8500061035156,477.9700012207031,480.510009765625,729100.0,0.016888287494533083,-2.0590250040463847,3.0744205192261287,70.36755744334974,54.51788135886412,-12.449403739244872,-15.567559342683978,8.307887297639581,-36.059994051751005,10.96606543166192,17.8800048828125,-6.090172088985298,14.21849670410154,0.3245836305316061,28.112409777671473,7.271540167316573,21.165453240886507,-22.706077772360743,61.165450534532496,3.5516939822725817,6.946956536784967,8,-8.914993286132812,1.7350158691406818,17.48500061035162,-0.9199981689452557,-17.16998291015625,2,-0.10677042676745974,1.3505157419267848,479.0299987792969,-1.2612105547100836,479.2200012207031,-1.5066373147405079,477.7999877929688,-0.10677042676745974
6657,2017-08-31,496.8999938964844,502.4200134277344,484.0,488.3999938964844,871800.0,0.020077186067765762,-1.1294828237070593,1.2859332582319156,71.75876552275915,58.482072085750865,-19.08151411421312,-24.244355118393116,-2.31228063583751,-44.331191477314405,11.594480042570913,18.420013427734375,-2.9185057128262883,22.508995056152344,5.249624885139895,39.76836522716479,13.87930997064609,31.138680141658597,-30.59991122613627,80.99822357342231,19.983137098520686,8.62968508550623,8,-11.974990844726562,-8.609985351562557,12.764999389648438,-5.830001831054631,-27.339996337890625,3,-0.1001811217362727,-2.0590250040463847,487.1199951171875,1.3505157419267848,479.0299987792969,-1.2612105547100836,479.2200012207031,-0.1001811217362727
6658,2017-09-01,504.0,505.489990234375,497.0899963378906,498.239990234375,699900.0,0.014288601712067583,-1.0843663625004734,0.6776482077205882,71.40985281939074,61.048173780365005,-22.947985367598676,-30.112802865743788,-10.332669009195115,-49.76695569905718,12.315343210207441,8.589996337890625,0.7584661156914763,27.84700164794924,6.336417252291199,49.357586043607284,17.09170945012022,38.60229384577826,-34.810322869061,95.3611754019922,34.936314707665076,10.755292197829014,9,-16.654998779296875,-17.720001220703182,7.6374969482421875,-12.420013427734318,-42.8699951171875,4,-0.08285716223338291,-1.1294828237070593,496.8999938964844,-2.0590250040463847,487.1199951171875,1.3505157419267848,479.0299987792969,-0.08285716223338291
6659,2017-09-05,494.3599853515625,503.5400085449219,489.3699951171875,499.80999755859375,657700.0,-0.019127013191344244,1.1951937896538356,-0.9461810706565507,64.24738563604348,62.48832730347732,-10.558719849816839,-19.565221783790662,-1.447441464021324,-38.49004365006124,13.110832166856678,14.6300048828125,5.130594831296548,16.993988037109375,-5.778470978745361,39.76644705296411,5.6077585291820355,28.380217545036714,-21.540276910279886,65.34867193408506,5.597498364131312,11.386229507927357,9,-5.454986572265625,-12.04498291015625,17.277511596679688,0.06500244140636369,-41.389984130859375,1,-0.07834367994247615,-1.0843663625004734,504.0,-1.1294828237070593,496.8999938964844,-2.0590250040463847,487.1199951171875,-0.07834367994247615
6660,2017-09-06,500.2200012207031,503.3299865722656,492.8699951171875,499.6900024414063,441600.0,0.011853742298687964,2.099270739613804,-0.09724726462319631,70.22985199580006,63.849883648236435,-14.56938818230526,-24.263971323354212,-7.963933350372031,-42.72697572380815,13.73700121581815,10.459991455078125,8.335760800768753,21.327003479003906,-3.2959402369342,45.94994719494201,9.015531621034881,33.63847533697293,-24.13326460011126,80.85032297413434,19.43647443104784,12.311471857969043,9,-10.790008544921875,-17.904998779296875,6.217498779296875,-5.795013427734261,-53.07000732421875,2,-0.08830117412327532,1.1951937896538356,494.3599853515625,-1.0843663625004734,504.0,-1.1294828237070593,496.8999938964844,-0.08830117412327532
6661,2017-09-07,471.9200134277344,489.0,467.0,489.0,1554400.0,-0.05657508241155362,1.576114437434449,-32.22646398342028,53.8695231034153,62.95898694500653,14.427963584642953,4.0739867576344295,19.781755204919193,-13.001168407551972,13.56609147210362,33.220001220703125,9.598345280971273,-6.8644851684570085,-31.595427616917277,17.86645728000326,-19.229956392687143,5.500986055773126,33.569976806640625,12.782579049189685,-50.76385202247431,12.365471224230133,9,14.324981689453125,10.394989013671875,27.73748779296875,22.87997436523449,-28.96002197265625,3,-0.018053948315024493,2.099270739613804,500.2200012207031,1.1951937896538356,494.3599853515625,-1.0843663625004734,504.0,-0.018053948315024493
6662,2017-09-08,471.489990234375,479.0299987792969,470.0,473.0,760800.0,-0.0009112205058563472,-3.022279919525855,0.08840813540667206,51.78080995538028,62.59041386599908,14.191705855501823,5.69461330942022,19.284179781320404,-11.01535359043487,13.86026400801999,9.029998779296875,10.003271491304076,-7.865008544921864,-31.27006587676209,15.540048786918362,-19.567537210841977,3.8375201209982492,33.23020019531248,11.665345215819352,-51.903373283648016,11.702528665920113,9,14.7550048828125,10.82501220703125,26.6925048828125,24.285003662109432,-25.80999755859375,4,-0.003266194530616051,1.576114437434449,471.9200134277344,2.099270739613804,500.2200012207031,1.1951937896538356,494.3599853515625,-0.003266194530616051
6663,2017-09-11,445.1099853515625,454.989990234375,441.5199890136719,451.0799865722656,1984700.0,-0.055950296780848174,-1.0486703380606592,3.9536176232821343,40.00163031170666,60.78685490779729,39.612679952236476,32.02480803713138,44.5160189491919,16.70460024722695,14.747378036713526,29.970001220703125,9.356539674812552,-33.17101287841797,-60.657815377052316,-5.684210379783622,-46.91441412773514,-19.427611629100795,58.85580126953124,5.788447609375123,-55.69055996210575,13.743401249317184,9,28.395004272460938,28.395004272460938,49.600006103515625,50.705001831054744,-2.54998779296875,0,0.05493027119515159,-3.022279919525855,471.489990234375,1.576114437434449,471.9200134277344,2.099270739613804,500.2200012207031,0.05493027119515159
6664,2017-09-12,444.4800109863281,448.1199951171875,440.0,448.1199951171875,880600.0,-0.001415322922348694,3.461555229511633,0.6097124600638978,35.12927130265797,58.754960898944816,38.8858145792297,31.92405775004488,44.572584381614206,18.597602395515764,15.13580615016662,8.1199951171875,7.563889166351657,-32.29798736572263,-63.660291397140384,-0.9356833343048834,-47.97913938143154,-16.61683535001373,56.987943730468714,7.074075376940117,-49.83694393485173,15.681152015708888,9,28.264984130859375,28.264984130859375,50.22998046875,51.33497619628912,-5.110015869140625,1,0.037459488582033185,-1.0486703380606592,445.1099853515625,-3.022279919525855,471.489990234375,1.576114437434449,471.9200134277344,0.037459488582033185
6665,2017-09-13,437.739990234375,445.0,433.1600036621094,445.0,1062800.0,-0.015163833210399269,2.261702592729596,1.9945168727730036,33.59694829544485,54.669337660288726,43.75412051344142,37.862120669650665,50.75898554971832,26.674554220652112,15.658547235179498,11.839996337890625,6.563362621909562,-37.29650726318357,-73.18426922075912,-1.4087453056080221,-55.240388241971345,-19.352626284395797,60.03988719941401,8.201982221760717,-44.6330043985397,17.943880978787774,9,31.585006713867188,31.585006713867188,54.537506103515625,58.074996948242244,3.200012207031307,2,0.03479236836043631,3.461555229511633,444.4800109863281,-1.0486703380606592,445.1099853515625,-3.022279919525855,471.489990234375,0.03479236836043631
6666,2017-09-14,441.260009765625,443.2999877929688,429.30999755859375,436.67999267578125,987700.0,0.008041347854385705,2.2309546463685086,-0.6308554998823015,30.958991742775623,50.136029462512774,36.928137682907675,33.93334279086969,46.415989758172316,24.496606792540774,16.54115149220059,13.989990234375057,5.298209343725716,-32.41248779296876,-71.28911117125415,6.464135585316569,-51.85079948211143,-12.974176103826096,51.350277766429656,24.03461768632325,-23.418698765156073,19.438311689142676,9,26.139984130859375,26.139984130859375,50.7349853515625,54.554977416992244,-8.279998779296875,3,0.013348103160283786,2.261702592729596,437.739990234375,3.461555229511633,444.4800109863281,-1.0486703380606592,445.1099853515625,0.013348103160283786
6667,2017-09-15,433.45001220703125,442.1600036621094,432.42999267578125,442.0400085449219,1002400.0,-0.017699309671733054,1.203856349428529,-1.8755380535454897,30.86549891164836,45.63110125054139,38.87988021409183,41.46143675212534,53.514830378766646,33.610659258637554,17.91316335317091,9.730010986328125,3.990688394234212,-38.69398651123049,-81.38519723664899,3.9972242141880088,-60.03959187393974,-17.34838114852124,52.83024632767729,16.12155696735046,-29.91290721802488,21.345605362709247,9,32.97499084472656,33.949981689453125,57.53997802734375,62.364974975585994,-0.69000244140625,4,0.021940198362492058,2.2309546463685086,441.260009765625,2.261702592729596,437.739990234375,3.461555229511633,444.4800109863281,0.021940198362492058
6668,2017-09-18,434.6400146484375,439.0299987792969,430.0499877929688,433.4800109863281,672300.0,0.002745420251223374,-1.2393902610720835,-0.1350412289458819,30.728012434995833,41.90672645042499,29.967941128899554,39.680034005358266,51.40941521276687,33.75971988522315,19.49640568055461,8.980010986328068,0.49427740181010904,-35.83698425292971,-81.69877836752983,10.024809861670349,-58.76788131022977,-12.906087195629652,45.94321778865958,28.33608602680875,-16.35659167319838,22.93089705730004,9,31.679977416992188,32.759979248046875,51.2449951171875,61.174972534179744,-8.1300048828125,0,0.025400279898926348,1.203856349428529,433.45001220703125,2.2309546463685086,441.260009765625,2.261702592729596,437.739990234375,0.025400279898926348
6669,2017-09-19,431.3800048828125,434.6400146484375,426.4700012207031,433.260009765625,699300.0,-0.007500482366451844,2.5215463944647603,-1.6206887479940018,29.93347722055536,37.4293514753978,26.09936950751171,42.07612422045497,53.58732539914115,38.42959396509377,21.10091994089004,8.170013427734375,-4.413803967390436,-37.178994750976585,-86.26571091501137,11.907721413058198,-61.72235283299398,-12.635636668959194,44.07590406643425,26.497593014389214,-17.931696962811497,24.543358082017388,9,26.354995727539062,34.59999084472656,54.345001220703125,64.43998718261724,-9.45001220703125,1,0.02591680780109029,-1.2393902610720835,434.6400146484375,1.203856349428529,433.45001220703125,2.2309546463685086,441.260009765625,0.02591680780109029
6670,2017-09-20,438.1700134277344,438.4400024414063,429.5499877929688,431.6400146484375,692600.0,0.015740202299748374,1.5148638790688034,-3.473394584767223,29.15781887961613,34.68360656164234,10.708005803743788,33.832577017824235,46.02680929224579,32.75404505924297,21.911117999884883,8.8900146484375,-10.15982618181198,-28.3649871826172,-79.01317095923969,22.283196594005233,-53.689079070928415,-3.040895294305983,31.40758659408715,69.51884457419489,26.082691158354336,25.32409188831122,9,14.579986572265625,27.809982299804688,47.55499267578125,60.374984741210994,-22.1300048828125,2,0.0027386212033677637,2.5215463944647603,431.3800048828125,-1.2393902610720835,434.6400146484375,1.203856349428529,433.45001220703125,0.0027386212033677637
6671,2017-09-21,433.45001220703125,438.7699890136719,429.4700012207031,435.0,556900.0,-0.010772077221303467,1.046209628684617,-0.23736417805818436,21.767405557035673,31.34878385071516,10.501510261475403,37.008254985321514,49.74470301614724,38.449745484028995,22.754000635018212,9.29998779296875,-15.368290146724462,-30.899989318847645,-83.35816699569648,21.558188358001246,-57.12907815727209,-4.6709004804231995,30.954675958656082,44.4869974520063,5.562510671381212,26.229088838424435,9,7.2799835205078125,32.52998352050781,52.274993896484375,65.09498596191412,-24.230010986328125,3,0.017279940070223265,1.5148638790688034,438.1700134277344,2.5215463944647603,431.3800048828125,-1.2393902610720835,434.6400146484375,0.017279940070223265
6672,2017-09-22,432.7200012207031,433.7699890136719,427.0400085449219,431.1199951171875,626300.0,-0.0016841872552063597,2.6378452833612394,-1.0322701319157315,16.377388106388793,28.723868050124285,5.759302349283246,35.416081744419614,49.18362486313106,40.067389102158415,23.15887744180686,6.72998046875,-22.23733341852153,-29.00299987792971,-82.30757216015945,24.301572404300032,-55.65528601904458,-2.350713736814839,27.132524511586098,49.76115616936288,17.23298029904575,26.652286141114885,9,4.5749969482421875,33.25999450683594,48.12750244140625,65.82499694824224,-26.20001220703125,4,0.0006008730007660557,1.046209628684617,433.45001220703125,1.5148638790688034,438.1700134277344,2.5215463944647603,431.3800048828125,0.0006008730007660557
6673,2017-09-25,438.1499938964844,442.8999938964844,431.6400146484375,431.989990234375,834100.0,0.012548513265999262,-2.2828143976297564,3.84998760228118,22.389255805126552,27.308310772620796,-0.8513150919315535,28.315031694251786,42.50385606750666,35.48593970628633,23.277364553373303,11.259979248046875,-25.890584635499295,-21.59050750732422,-75.3250476898736,32.14403267522516,-48.45777759859891,5.276762583950472,17.696628894414516,71.08945759299229,40.94842981484471,26.867270091274694,9,-2.4149932861328125,27.830001831054688,42.697509765625,60.395004272460994,-35.529998779296875,0,-0.012301687107024839,2.6378452833612394,432.7200012207031,1.046209628684617,433.45001220703125,1.5148638790688034,438.1700134277344,-0.012301687107024839
6674,2017-09-26,434.9700012207031,442.7999877929688,433.3200073242188,440.3999938964844,453400.0,-0.007257771813486635,-1.171821690251161,-0.8814917934516054,17.08204547428008,25.473321570269157,0.9362774894882477,29.523642384864218,44.590248914213475,39.069014941014984,23.40225485567991,9.47998046875,-29.68268557100498,-22.55800018310549,-76.55873601083567,31.44273564462469,-49.55836809697058,4.4423677307595995,17.35142698177225,50.0,25.188031746724597,27.000367913865077,9,-0.0850067138671875,31.009994506835938,45.87750244140625,63.574996948242244,-37.970001220703125,1,-0.019449597515543426,-2.2828143976297564,438.1499938964844,2.6378452833612394,432.7200012207031,1.046209628684617,433.45001220703125,-0.019449597515543426
6675,2017-09-27,435.42999267578125,437.6099853515625,432.5,435.6400146484375,499800.0,0.0010575245506292408,1.462665274366479,0.038678131849603774,24.40017179239156,24.744563798004258,0.12756891626804645,27.014833723802212,43.0349286839957,39.103658567238654,24.010244996025605,5.1099853515625,-29.971144680416728,-19.918008422851585,-73.78395422047538,33.94793737477221,-46.85098132166348,7.014964475960312,13.78926428888144,52.900327111795264,25.46927814387915,26.932972898811883,9,-0.7449951171875,30.550003051757812,45.417510986328125,63.11500549316412,-37.97998046875,2,-0.03100383581075916,-1.171821690251161,434.9700012207031,-2.2828143976297564,438.1499938964844,2.6378452833612394,432.7200012207031,-0.03100383581075916
6676,2017-09-28,435.1099853515625,439.0400085449219,433.2900085449219,433.2900085449219,456600.0,-0.0007349225583939134,-5.318761842480339,-8.66564952048823,24.437895300226614,24.030385618957396,-0.5772513533916026,24.49444064125612,41.93800593811716,40.011197076674534,23.63294488655839,5.75,-29.688610579464125,-17.63751525878905,-70.04719932951292,34.77216881193482,-43.842357294150986,8.567326776572884,11.379360923825061,50.88262459111026,20.570940368365726,26.20484203536193,9,-0.42498779296875,30.870010375976562,46.740020751953125,63.43501281738287,-26.699981689453125,3,-0.04382794568879489,1.462665274366479,435.42999267578125,-1.171821690251161,434.9700012207031,-2.2828143976297564,438.1499938964844,-0.04382794568879489
6677,2017-09-29,447.1199951171875,450.2300109863281,435.2799987792969,435.2799987792969,909600.0,0.027602238905000354,-1.5253406809236725,6.505575397823499,51.76968514092136,26.368349252949123,-11.671652105256214,9.026620135962958,28.159117766081977,28.603845879555706,22.49338973452426,15.120025634765625,-28.276588017633912,-3.1385055541992415,-51.27319578383111,44.99618467543263,-27.20585066901515,20.928839560616666,-20.649993896484375,83.27048691880746,47.797246114227804,24.06734511481593,9,-8.769989013671875,18.860000610351562,34.75251007080078,51.42500305175787,-40.489990234375,4,-0.08476470368217603,-5.318761842480339,435.1099853515625,1.462665274366479,435.42999267578125,-1.171821690251161,434.9700012207031,-0.08476470368217603
6678,2017-10-02,462.239990234375,465.0,445.4100036621094,448.30999755859375,1175800.0,0.03381641456948192,1.014394246067236,1.1765200155680937,62.45788744725896,29.982172611471746,-25.10492095579167,-9.889374320170646,11.57742974317398,14.110453656896254,21.212223440971716,19.589996337890625,-26.394514889202696,14.069490051269554,-27.412826632543783,55.55180673508289,-6.671668290637115,34.81064839317622,-35.29478881835939,91.50766225961539,50.27578822377625,20.74115834190667,10,-16.219985961914062,3.7400054931640625,21.420013427734375,36.30500793457037,-57.8499755859375,0,-0.12054344582443144,-1.5253406809236725,447.1199951171875,-5.318761842480339,435.1099853515625,1.462665274366479,435.42999267578125,-0.12054344582443144
6679,2017-10-03,455.6300048828125,463.0400085449219,451.260009765625,463.0400085449219,596700.0,-0.014299899383891423,2.1794852786735364,-0.5319459840773959,62.5720369007362,33.69486350270731,-16.420071676515022,-6.6717792282794335,16.4479160521322,21.173497853186632,20.65509513060864,11.779998779296875,-23.930054415256905,9.396003723144531,-26.20675323337639,44.99876067966545,-8.405374755115929,27.19738220140499,-27.162611523437533,71.16924579326923,24.695221950697245,17.80137847826045,10,-9.610000610351562,10.349990844726562,28.029998779296875,42.91499328613287,-40.459991455078125,1,-0.11634442244263332,1.014394246067236,462.239990234375,-1.5253406809236725,447.1199951171875,-5.318761842480339,435.1099853515625,-0.11634442244263332
6680,2017-10-04,456.0499877929688,458.9200134277344,450.1099853515625,454.1000061035156,610700.0,0.0009217630657671894,1.2912848678701678,-0.2631552936234432,60.86699535666336,38.039262369332604,-15.686679060942481,-11.141781931584035,14.507936944387268,21.18774880780046,20.033021882723435,8.810028076171875,-21.36091812361741,12.024487304687568,-13.543619166518738,37.592593775893874,-0.7595659309155849,24.80854054029072,-26.121290167968823,71.77541905140465,21.535039486084045,12.78405323560315,10,-10.02998352050787,9.930007934570256,27.610015869140568,42.49501037597656,-49.83999633789068,2,-0.12948139321028884,2.1794852786735364,455.6300048828125,1.014394246067236,462.239990234375,-1.5253406809236725,447.1199951171875,-0.12948139321028884
6681,2017-10-05,463.3999938964844,477.0,451.1000061035156,455.95001220703125,1421300.0,0.016116667690499353,-2.020408526418623,3.820539305444589,72.15563198119551,44.23684502208891,-20.496980324087076,-20.198396368442673,5.621724895619536,14.185639307238148,21.527979687578426,25.899993896484375,-17.9688599652186,19.800494384765614,-4.035992161078639,43.636980930609866,7.882251111843459,31.718737657687768,-32.06844417648438,67.40171211508316,12.314895320586672,11.918243272922131,10,-9.079986572265625,2.5800018310546875,20.260009765625,35.145004272460994,-58.8599853515625,3,-0.14231761449739078,1.2912848678701678,456.0499877929688,2.1794852786735364,455.6300048828125,1.014394246067236,462.239990234375,-0.14231761449739078
6682,2017-10-06,469.95001220703125,471.0,461.9100036621094,463.3900146484375,986000.0,0.014134696583552486,1.0993128237657257,0.8805387492268179,74.2015021590294,49.99376128363367,-23.70318955230124,-28.321773468908077,-2.1873029842076903,7.955840184626595,23.103726869830094,9.089996337890625,-14.60698437716826,26.427511596679665,2.9633288068343973,49.89169438652493,14.695420201757031,38.1596029916023,-35.87835547023127,77.68284707107534,18.418604813924112,11.732091394922632,10,-15.20001220703125,-3.9700164794921875,13.579994201660156,30.109985351562614,-76.33001708984375,4,-0.13095011585575,-2.020408526418623,463.3999938964844,1.2912848678701678,456.0499877929688,2.1794852786735364,455.6300048828125,-0.13095011585575
6683,2017-10-09,469.55999755859375,473.8599853515625,466.70001220703125,472.510009765625,482800.0,-0.0008299066673195243,1.534520195745876,-0.4496971501409578,77.24028493517194,56.678010112621656,-20.550180785706118,-27.411508847210712,-3.096458942104732,8.795273218036414,23.1714549371589,7.15997314453125,-9.723512226935952,24.814996337890648,-1.3855998230948217,51.01559249887612,11.714698257397913,37.91529441838338,-32.91264022600177,72.33172782284608,8.55413624758372,13.100298080492728,10,-14.80999755859375,-3.5800018310546875,17.047508239746094,31.785003662109432,-84.76000976562494,0,-0.1340190667922656,1.0993128237657257,469.95001220703125,-2.020408526418623,463.3999938964844,1.2912848678701678,456.0499877929688,-0.1340190667922656
6684,2017-10-10,461.1300048828125,472.30999755859375,460.6600036621094,469.55999755859375,655700.0,-0.017952961750600016,-1.4866595448090778,2.857612811122835,66.00668646422886,61.300956187270245,-8.961555146103876,-18.62510221737142,4.460565745903807,17.460815652786664,22.9706893110331,11.649993896484375,-4.159633429242206,15.552503967285134,-11.651502690027712,42.75651062459798,1.9505006386286823,29.154507295941585,-22.06148899017603,40.98182792135571,-21.15786408726308,13.602003328656433,10,-5.9850006103515625,3.875,25.6824951171875,40.21499633789068,-74.8300170898437,1,-0.12304553950852626,1.534520195745876,469.55999755859375,1.0993128237657257,469.95001220703125,-2.020408526418623,463.3999938964844,-0.12304553950852626
6685,2017-10-11,452.9700012207031,460.8500061035156,448.7099914550781,459.7999877929688,1197800.0,-0.017695668413906573,1.718921191036809,0.8102007718094147,62.98562271326268,65.58403701094092,2.177095181535094,-9.76632664354878,12.267290610482348,25.928189556640405,22.083420030640273,12.420013427734375,0.177490444171724,6.630999755859364,-20.50181285895502,33.76381237067375,-6.935406551547828,20.197406063266556,-11.625596281624837,15.058354467657741,-47.277162449511344,13.56640630740718,10,3.1699981689453125,11.92999267578125,32.63999938964844,48.37500000000006,-58.27999877929682,2,-0.08344920787491894,-1.4866595448090778,461.1300048828125,1.534520195745876,469.55999755859375,1.0993128237657257,469.95001220703125,-0.08344920787491894
6686,2017-10-12,447.1499938964844,454.5199890136719,444.20001220703125,454.0,704800.0,-0.012848549150130228,1.615968964063449,1.0029311230758835,58.990649642231304,66.38636639997536,11.046210610835374,-3.6706264877004173,17.503719284251133,31.849525566225452,20.85098427136595,10.319976806640625,5.460509399522948,0.5164932250976335,-26.51186294995381,27.544849400149076,-12.99768486242806,14.030671312623326,-3.6662532537507673,9.946002564055076,-51.750224731706176,13.514178087525712,10,13.45001220703125,10.585006713867188,38.722503662109375,47.415008544921875,-55.55999755859375,3,-0.09155764955882773,1.718921191036809,452.9700012207031,-1.4866595448090778,461.1300048828125,1.534520195745876,469.55999755859375,-0.09155764955882773
6687,2017-10-13,442.9599914550781,449.739990234375,441.0400085449219,448.5,718100.0,-0.009370462928768863,1.169574465656262,0.8087596508970378,53.04391657010429,65.34036963584705,16.297965171839053,1.336914277852543,21.36245367540249,36.1114531475547,19.60493457161561,8.699981689453125,9.110714064264641,-4.149008178710915,-30.52760993269817,22.22959357527634,-17.338309055704542,9.040292698282713,34.040008544921875,5.850043470377378,-52.400137627866634,13.189300876993629,10,16.060012817382812,9.790008544921875,41.32000732421875,51.605010986328125,-57.739990234375,4,-0.08673465696969729,1.615968964063449,447.1499938964844,1.718921191036809,452.9700012207031,-1.4866595448090778,461.1300048828125,-0.08673465696969729
6688,2017-10-16,445.67999267578125,453.5499877929688,443.1099853515625,444.0,508700.0,0.006140512175305535,-5.034645169256855,-0.30324730768171426,56.817306784535845,64.70095517849147,12.272478072550598,-0.5413472812488749,18.282767669821,33.52990119287193,18.143497085807866,10.589996337890682,13.107026630353971,-1.9810058593749886,-27.715144207337403,23.753132488587426,-14.848075033356167,10.88606331460619,30.60080749511718,14.838457822388998,-42.618912464098756,12.8670691739812,10,13.340011596679688,6.0550079345703125,38.600006103515625,48.885009765625,-61.23999023437494,0,-0.11681026389817284,1.169574465656262,442.9599914550781,1.615968964063449,447.1499938964844,1.718921191036809,452.9700012207031,-0.11681026389817284
6689,2017-10-17,442.55999755859375,448.5700073242188,442.010009765625,444.4100036621094,644300.0,-0.007000527662136324,-3.4474835773030956,-1.1011989100817439,54.38985528486448,63.98127294829159,14.911640156330122,3.646107879059741,20.95620876897334,36.81216472788708,16.398597953874187,6.559997558593807,13.927650327403171,-5.660000610351574,-30.370397988468085,19.050396767764937,-18.0151992994098,6.695198078706653,33.01598677978512,7.672837965658863,-48.28060800992528,12.355198689058255,10,16.460006713867188,9.175003051757812,30.944992065429688,41.25999450683594,-55.019989013671875,1,-0.1305133995034824,-5.034645169256855,445.67999267578125,1.169574465656262,442.9599914550781,1.615968964063449,447.1499938964844,-0.1305133995034824
6690,2017-10-18,439.3699951171875,444.989990234375,435.5499877929688,443.20001220703125,547600.0,-0.00720806773997662,1.5479181252831278,2.070272677784926,52.53330690993614,61.80101460704055,17.30675320695144,7.305158655614548,23.666922468516077,40.15599582890428,15.087053286965391,9.440002441406193,12.531329344890878,-8.910002136230446,-33.52328960968066,15.703285337219768,-21.216645872955553,3.396641600494661,35.515269705322225,20.13709582711938,-34.95174187407738,12.3066437367251,10,15.334991455078125,12.365005493164062,33.375,43.69000244140625,-54.519989013671875,2,-0.12078659879827258,-3.4474835773030956,442.55999755859375,-5.034645169256855,445.67999267578125,1.169574465656262,442.9599914550781,-0.12078659879827258
6691,2017-10-19,440.9400024414063,443.0,438.0,439.5899963378906,639300.0,0.0035733148409464732,-1.2075061136224308,-0.35248043855876293,45.803916725651874,58.645727336665274,13.651334700610903,6.666867319103574,21.483818779017554,38.854294845925494,13.736433291385033,5.0,11.556478168231536,-7.714494323730435,-31.594713801120747,16.165725153659878,-19.654604062425562,4.225615414964693,32.37185129992179,29.94452582465278,-20.688094956939274,11.940109738695154,10,13.764984130859318,10.794998168945256,28.38499450683588,38.69999694824213,-66.41000366210943,3,-0.10488955355359453,1.5479181252831278,439.3699951171875,-3.4474835773030956,442.55999755859375,-5.034645169256855,445.67999267578125,-0.10488955355359453
6692,2017-10-20,432.9800109863281,435.1600036621094,427.0,430.1700134277344,990100.0,-0.018052323243536783,1.2761570743915622,2.0814702624498977,27.993400712535788,53.17385131192792,17.674273166983426,15.438897099359906,29.177230943151585,46.87313115738152,12.458173918180885,13.940002441406307,10.461941653877773,-15.687486267089866,-39.53143581095867,8.156463276778936,-27.609461039024268,-3.765511495155465,38.82136811706562,22.52359222519794,-21.991040363649834,11.921974771934394,10,16.67498779296875,18.754989624023438,34.41998291015625,44.7349853515625,-66.98001098632812,4,-0.09559336135206586,-1.2075061136224308,440.9400024414063,1.5479181252831278,439.3699951171875,-3.4474835773030956,442.55999755859375,-0.09559336135206586
6693,2017-10-23,432.760009765625,437.8999938964844,430.0499877929688,433.2799987792969,778600.0,-0.0005081094164184341,-1.6430850325981727,-0.18504963183387999,30.970223917360357,49.28091102894252,13.550181687551856,16.05767529449821,28.91273097083001,47.040164124030866,11.906248325370953,7.850006103515568,7.706894725950576,-15.637988281249989,-40.09639056867758,8.8204140061776,-27.867189424963783,-3.4087871375361942,36.35328659156511,26.70379142225724,-13.842742911621798,12.229201143713784,10,11.164993286132812,18.974990844726562,34.152488708496094,44.954986572265625,-74.1300048828125,0,-0.1098530535912241,1.2761570743915622,432.9800109863281,-1.2075061136224308,440.9400024414063,1.5479181252831278,439.3699951171875,-0.1098530535912241
6694,2017-10-24,426.510009765625,436.75,425.6099853515625,435.5199890136719,701900.0,-0.014442184718927442,-1.0610519362096758,17.32724925171665,27.594085001027707,45.348517949805306,16.06198361709704,22.810903885257062,34.33932300044171,52.970228009138054,11.432995790651077,11.1400146484375,3.6866518749710053,-21.464988708496094,-47.16245207346151,4.232474656469321,-34.3137203909788,-8.616257026013386,40.0764888101337,4.644087653768873,-30.632290252208584,12.848731682482704,10,13.554977416992188,24.79498291015625,40.34998321533203,51.204986572265625,-64.6500244140625,1,-0.09863779597420685,-1.6430850325981727,432.760009765625,1.2761570743915622,432.9800109863281,-1.2075061136224308,440.9400024414063,-0.09863779597420685
6695,2017-10-25,421.92999267578125,429.7300109863281,420.5199890136719,424.5299987792969,982200.0,-0.010738357799294218,-2.398523673586595,0.28856959954477557,17.16550661310275,40.70127983545769,17.62991234345384,27.750458341744093,38.08924377645366,57.203142495922634,10.999010274734786,9.21002197265625,-0.9731542764938013,-25.370005798339832,-53.084949013243886,2.344937416564221,-39.22747740579189,-11.512534190887777,41.378384842041726,6.27225521805532,-23.910218300193918,13.857471607452037,10,15.104995727539062,26.830001831054688,39.92750549316406,54.36500549316406,-48.459991455078125,2,-0.08150637482006473,-1.0610519362096758,426.510009765625,-1.6430850325981727,432.760009765625,1.2761570743915622,432.9800109863281,-0.08150637482006473
6696,2017-10-26,416.0400085449219,420.6099853515625,412.489990234375,416.70001220703125,852200.0,-0.013959624186719921,-1.0927713828402437,0.2538469664424804,6.865109810013692,35.57030130655874,20.833756464084672,33.87532031234821,43.193493458175624,62.748647065934904,10.861115638883442,9.44000244140625,-4.574570431814152,-30.306491088867176,-60.9451945702678,0.3322123925334495,-45.62584282956749,-14.987139348166863,42.989530122485974,13.970947654134164,-9.78157067764112,15.319351740700313,10,16.97998046875,28.704986572265625,43.324989318847656,60.25498962402344,-37.670013427734375,3,-0.0749687573329586,-2.398523673586595,421.92999267578125,-1.0610519362096758,426.510009765625,-1.6430850325981727,432.760009765625,-0.0749687573329586
6697,2017-10-27,409.2200012207031,416.0400085449219,406.5199890136719,413.2900085449219,1111600.0,-0.016392671820364968,-1.0105570486668343,6.16664354741758,6.224619427011845,29.94889160016718,24.992679937400396,39.74828701179024,49.27803314307778,69.11284004526141,11.889014088065503,9.52001953125,-7.835844095926632,-35.23149871826172,-70.0692469373447,-0.3937504991787364,-52.65037282780321,-17.812624608720228,44.22479163474077,8.604244062785677,-8.631412667207774,17.418874109541488,10,18.324996948242188,32.53999328613281,44.13499450683594,67.07499694824219,-36.8800048828125,4,-0.08477103352212989,-1.0927713828402437,416.0400085449219,-2.398523673586595,421.92999267578125,-1.0610519362096758,426.510009765625,-0.08477103352212989
6698,2017-10-30,406.5199890136719,417.2200012207031,405.0,407.5299987792969,812000.0,-0.006597947800638049,-5.034586692788787,0.24815920099575603,6.789058881653858,24.65991422203267,24.086647828076252,40.116664057625826,51.06837670764287,71.27443816831703,12.751247448589934,12.220001220703125,-10.694262121951624,-35.1455108642578,-72.79223305867174,2.5012113301561385,-53.96887196146474,-16.32214976705086,40.35533130392395,4.787366972194882,-9.054413822638733,18.82336109720696,10,18.475006103515625,34.480010986328125,45.11750793457031,69.77500915527344,-31.389984130859375,0,-0.09967526839697205,-1.0105570486668343,409.2200012207031,-1.0927713828402437,416.0400085449219,-2.398523673586595,421.92999267578125,-0.09967526839697205
6699,2017-10-31,402.6199951171875,409.95001220703125,400.1900024414063,407.3999938964844,1051200.0,-0.009593609175152285,-1.0249016249687506,4.732626299250665,7.279835154392657,19.631750693638946,24.278493651495694,41.9947486958182,53.937890222890644,74.7693012601444,13.752796806542284,9.760009765624943,-12.988218384525908,-36.39500427246094,-77.23126401701751,4.441255472095634,-56.81313414473925,-15.976874400182624,37.555273949593015,8.226106881742693,-5.236164799316812,20.418129872278293,10,18.975006103515625,35.975006103515625,48.23750305175781,73.67500305175781,-29.010009765625,1,-0.10925932831917895,-5.034586692788787,406.5199890136719,-1.0105570486668343,409.2200012207031,-1.0927713828402437,416.0400085449219,-0.10925932831917895
6700,2017-11-01,397.0,405.5,394.55999755859375,403.80999755859375,1161000.0,-0.013958559399295911,1.1472031050654974,1.4246860455465393,7.304627519856254,15.35405189299499,25.98930735642415,45.28587101598009,58.15361385635214,79.94034702287001,15.011253940781238,10.94000244140625,-16.265757385091206,-39.0625,-83.12423853520272,4.999238535202721,-61.09336926760136,-17.03163073239864,35.97792107421316,9.366616448337991,-4.352878750246338,22.03086926760136,11,19.229995727539062,38.779998779296875,53.4324951171875,79.29499816894531,-16.220001220703125,2,-0.08851389080210958,-1.0249016249687506,402.6199951171875,-5.034586692788787,406.5199890136719,-1.0105570486668343,409.2200012207031,-0.08851389080210958
6701,2017-11-02,397.45001220703125,402.989990234375,395.45001220703125,400.0,1453300.0,0.0011335320076353295,-1.3022876578297535,0.37444768093210845,8.619783530059522,13.201427761608738,20.921612769674766,41.78400885580169,56.323963192443216,79.08032029963744,15.142036256095354,7.53997802734375,-19.394140141520438,-35.31498870849612,-80.6161806291849,9.986203212192663,-57.965584668840506,-12.664392748151727,27.844324164058037,12.753813686579404,-1.8801026244852146,22.650595960344393,11,18.779983520507812,38.329986572265625,52.882484436035156,78.84498596191406,-16.130004882812443,3,-0.0603346590761632,1.1472031050654974,397.0,-1.0249016249687506,402.6199951171875,-5.034586692788787,406.5199890136719,-0.0603346590761632
6702,2017-11-03,408.4100036621094,408.5499877929688,400.0199890136719,400.0199890136719,896600.0,0.02757577335126382,-1.033369222039559,-3.290217573422054,20.52824407880422,12.041207779546944,6.827867969927013,27.38104389674197,43.82179413074783,67.71926800707251,15.054547319993638,11.099975585937557,-22.129040789216106,-21.277996826171886,-64.24437938570065,21.68838573335688,-42.7611881059363,0.20519445359252586,10.737464946480827,61.120934974404825,44.59149220814402,21.483191279764384,11,7.2449951171875,27.3699951171875,41.92249298095703,67.88499450683594,-26.69000244140625,4,-0.0735535571498267,-1.3022876578297535,397.45001220703125,1.1472031050654974,397.0,-1.0249016249687506,402.6199951171875,-0.0735535571498267
6703,2017-11-06,406.6300048828125,416.8900146484375,406.5,410.010009765625,833500.0,-0.004358362340138755,-4.708776283577585,-0.40286042688161094,20.972706275899796,11.30549903231051,5.041724553480094,25.512810466421342,44.24763080037144,69.20098250713147,14.481552862853242,10.3900146484375,-24.652712667097376,-19.9114959716797,-59.681647317299394,19.858655373939996,-39.79657164448952,-0.026420298869879844,-12.07000732421875,54.05283513960448,34.89931727386152,19.885075672809844,11,5.5149993896484375,29.149993896484375,45.534996032714844,69.66499328613281,-19.959991455078125,0,-0.08432729541147355,-1.033369222039559,408.4100036621094,-1.3022876578297535,397.45001220703125,1.1472031050654974,397.0,-0.08432729541147355
6704,2017-11-07,404.3900146484375,411.6700134277344,401.760009765625,407.260009765625,786000.0,-0.0055086693246371166,-1.437883815558325,0.8491097547762649,21.299656163959668,11.764848982405722,4.262240380511344,24.542328186072723,45.03373187278032,71.27975968519002,14.55603700859403,9.910003662109375,-25.438904656131456,-19.314486694335926,-56.72053985318962,18.09156646451777,-38.0175132737628,-0.6114601149090504,-9.383416748046898,44.02153858769184,23.960024938475218,18.703026579426847,11,3.194976806640625,31.389984130859375,51.6099853515625,71.90498352050781,-21.27001953125,1,-0.07235591559070176,-4.708776283577585,406.6300048828125,-1.033369222039559,408.4100036621094,-1.3022876578297535,397.45001220703125,-0.07235591559070176
6705,2017-11-08,415.1700134277344,432.5,405.0,418.010009765625,1310100.0,0.026657430670410154,-1.3727327423794997,0.9895474458763983,31.632222911024797,14.516750438073622,-8.468003973365967,11.368098094203788,32.901257697883466,60.211822524892455,15.005950034609478,28.1099853515625,-26.523835532721478,-6.644488525390614,-41.561493607045975,28.272516556264748,-24.102991066218294,10.814014015437067,-19.725747192382812,53.225391951264115,32.992405501953726,17.458502540827673,11,-1.6400146484375,20.6099853515625,40.829986572265625,61.12498474121094,-26.220001220703125,2,-0.1001036364188328,-1.437883815558325,404.3900146484375,-4.708776283577585,406.6300048828125,-1.033369222039559,408.4100036621094,-0.1001036364188328
6706,2017-11-09,406.2099914550781,414.0199890136719,396.5299987792969,409.4400024414063,941900.0,-0.02158157304926811,1.8232465917067944,1.1373292786452098,31.187624493661446,17.290417667701355,-1.172286887400503,18.02804403143864,40.11599826032534,68.45109850860365,16.024697648828813,18.6400146484375,-27.106904601442352,-13.557510375976562,-46.98928320637242,19.874262454419295,-30.27339679117449,3.1583760392213662,26.290008544921875,26.911293709408525,6.680210383717856,16.715886415197936,11,7.32000732421875,29.57000732421875,49.790008544921875,70.08500671386719,-22.819976806640625,3,-0.06260307035946822,-1.3727327423794997,415.1700134277344,-1.437883815558325,404.3900146484375,-4.708776283577585,406.6300048828125,-0.06260307035946822
6707,2017-11-10,404.5400085449219,405.75,398.3699951171875,405.45001220703125,770800.0,-0.004111132038319032,8.774975242021869,0.28173392163716776,30.564739085237775,19.932159912544016,-0.26370582987289026,17.57309922599086,39.6700236620228,68.95714367936728,16.946678229333873,7.839996337890625,-26.769753902969057,-13.306494140624977,-45.520177198566444,18.90718891731649,-29.41333566959571,2.800347388345756,27.959991455078125,22.268583524580777,2.7382653251233577,16.106841528970747,11,8.989990234375,29.66998291015625,55.60999298095703,71.75498962402344,-18.82000732421875,4,-0.057398528526813486,1.8232465917067944,406.2099914550781,-1.3727327423794997,415.1700134277344,-1.437883815558325,404.3900146484375,-0.057398528526813486
6708,2017-11-13,393.6199951171875,402.1300048828125,391.2099914550781,398.260009765625,1416700.0,-0.026993655008344497,-1.308665552637861,5.09889667661558,28.717480047267287,22.31412045619675,9.648669545500638,25.711156948866574,48.074672174539046,78.56589149986746,18.175649573507293,13.33001708984375,-25.5578713349866,-21.623507690429676,-52.762871417767826,9.515856036908474,-37.19318955409875,-6.053825826760601,38.160604858398415,5.836772011048115,-14.933102848619612,15.569681863669082,11,18.235000610351562,38.91499328613281,66.74500274658203,78.9000091552735,-10.72998046875,0,-0.030232188517103964,8.774975242021869,404.5400085449219,1.8232465917067944,406.2099914550781,-1.3727327423794997,415.1700134277344,-0.030232188517103964
6709,2017-11-14,384.7999877929688,395.5899963378906,383.8299865722656,392.75,1109600.0,-0.02240741688336445,-1.3781582098026388,1.713359290731618,27.22365327302954,24.52734553988267,17.517201178652158,31.60232606202368,54.53573798387379,86.15693104026735,19.715141969498305,11.760009765625,-23.67969243141664,-27.55551452636712,-58.741512254572456,3.630483201838217,-43.14851339046976,-11.96251566226448,45.35778784179678,1.9930161353734728,-19.759302932549197,15.592998864102668,11,23.365005493164006,43.27000427246088,75.56501007080072,87.15501403808582,-0.6599731445313068,1,0.004859734132246496,-1.308665552637861,393.6199951171875,8.774975242021869,404.5400085449219,1.8232465917067944,406.2099914550781,0.004859734132246496
6710,2017-11-15,386.2999877929688,389.0299987792969,383.80999755859375,384.8699951171875,753800.0,0.0038981290217894315,-1.9408558705706378,-0.17987301636047615,30.718353950762733,26.98274225329414,16.024986413096997,27.323488323172455,50.45667560688247,83.44688301246907,20.86003637969696,5.220001220703125,-21.91963954598515,-23.40201416015617,-53.93405562199786,7.130027301685516,-38.66803489107701,-8.135993429235327,41.07812049804676,8.24227387842079,-13.89559025750249,15.266020730920852,11,21.855010986328068,36.03001403808588,73.77501678466791,83.64500427246082,-5.299987792968807,2,-0.008231925385111749,-1.3781582098026388,384.7999877929688,-1.308665552637861,393.6199951171875,8.774975242021869,404.5400085449219,-0.008231925385111749
6711,2017-11-16,394.6900024414063,395.6600036621094,381.6400146484375,386.989990234375,674200.0,0.021718909949678844,1.9087069937065506,5.3846515002772595,40.76757358402028,29.231556642762587,8.04869882792633,16.117219949470098,40.44424937900277,74.10350984558488,21.86234911845293,14.019989013671875,-19.8990157239798,-12.69949951171867,-40.11663099826501,14.717631974827668,-26.40806525499181,1.0090662315544705,29.202656991015488,54.126900546304455,29.02640770895297,13.708565743273168,11,12.380004882812443,23.38999938964838,65.8299942016601,71.28999328613276,-7.260009765625057,3,-0.014543034277203937,-1.9408558705706378,386.2999877929688,-1.3781582098026388,384.7999877929688,-1.308665552637861,393.6199951171875,-0.014543034277203937
6712,2017-11-17,391.5899963378906,396.3599853515625,390.5199890136719,393.0799865722656,669100.0,-0.007854280788315404,-2.217624508188452,-0.1935049184745977,40.56139359829481,31.40807745636204,9.51218353379113,16.819758176681034,41.86623400290034,76.04569590911547,22.095278049476864,5.839996337890625,-17.464256981162748,-13.730004882812523,-39.19273008319209,11.732720317567043,-26.461367483002334,-0.9986422826227113,28.07739861613277,48.5602070847284,20.027286155513607,12.731362600189787,11,15.480010986328125,26.0050048828125,67.57750701904297,74.38999938964844,-7.5,4,-0.020940222595414837,1.9087069937065506,394.6900024414063,-1.9408558705706378,386.2999877929688,-1.3781582098026388,384.7999877929688,-0.020940222595414837
6713,2017-11-20,385.2200012207031,393.3200073242188,383.4200134277344,391.739990234375,845700.0,-0.01626700165162298,1.0454483834864865,4.375860232672456,39.333013789405584,33.41178385918936,13.997806561548828,20.496424192774157,47.3000270888096,81.26112841850727,22.7583015718498,9.899993896484432,-15.41674813403722,-17.722999572753906,-41.19848550987922,5.752486364371407,-29.460742541316563,-5.98525660419125,30.644655702761668,24.320609357636876,-6.50087139984317,11.73774296856265,11,21.850006103515625,32.375,70.66500091552734,80.75999450683594,-2.399993896484318,0,0.001297959603383969,-2.217624508188452,391.5899963378906,1.9087069937065506,394.6900024414063,-1.9408558705706378,386.2999877929688,0.001297959603383969
6714,2017-11-21,384.4400024414063,388.2200012207031,383.2999877929688,385.0,784700.0,-0.0020248138124321358,-2.4647654252005027,0.08588934082855429,41.814394966988395,34.54313630985199,13.01942507655184,18.933787087276244,47.135766788927356,81.17032996118365,23.149040272185584,4.920013427734318,-14.717431048525327,-16.399497985839787,-38.48154761531595,5.682551643636373,-27.440522800577867,-5.358473171101707,28.002190254555728,19.02169406067078,-13.914137476581875,11.041024814738075,11,13.38999938964838,30.665008544921818,70.93749999999994,81.53999328613276,-8.480010986328182,1,-0.00403180673999981,1.0454483834864865,385.2200012207031,-2.217624508188452,391.5899963378906,1.9087069937065506,394.6900024414063,-0.00403180673999981
6715,2017-11-22,387.5400085449219,388.3900146484375,384.5,384.5499877929688,367400.0,0.008063692861900007,-1.5178118179214444,-5.339346049046762,43.75708676994013,35.939743229438506,6.244623305012567,13.834574825837478,43.32533962851528,77.26316053539091,23.213600540583563,3.950012207031193,-13.952617576167825,-11.579992675781227,-32.04364168335735,8.883656331794896,-21.81181717956929,-1.3481681719931657,21.821966346287695,40.08156004843016,4.4031135443435545,10.231824503788076,11,6.154998779296875,25.774993896484375,67.83749389648438,78.43998718261719,-4.94000244140625,2,-0.008773271975841102,-2.4647654252005027,384.4400024414063,1.0454483834864865,385.2200012207031,-2.217624508188452,391.5899963378906,-0.008773271975841102
6716,2017-11-24,384.8500061035156,392.989990234375,384.25,388.3999938964844,250500.0,-0.00694122511764983,-2.6799958881578947,-1.1872786470294274,33.43179646717364,36.25830516076471,6.2425464463867115,14.828348969435865,45.14553749448788,78.97414764684856,22.624249548014024,8.739990234375,-13.195337985646404,-12.710494995117188,-32.48724754120286,7.066257550968487,-22.598871268159996,-2.8221187220743786,21.739772763416738,11.868442575066798,-19.74107835195424,9.888376273042836,11,7.035003662109375,27.470001220703125,68.36998748779297,81.12998962402344,8.92999267578125,4,-0.010003913323259894,-1.5178118179214444,387.5400085449219,-2.4647654252005027,384.4400024414063,1.0454483834864865,385.2200012207031,-0.010003913323259894
6717,2017-11-27,374.5299987792969,384.0,372.739990234375,379.0,1194500.0,-0.026815661064178098,-1.7975115909668173,1.259159603184155,29.846818245393507,36.38378718277873,13.251498684506487,23.627615349897212,54.70966545547918,88.35392638880677,21.941495711217133,12.110015869140625,-14.20643575915318,-21.296002197265636,-42.77847976458065,0.1864753700493793,-32.037240980923116,-10.554763413608157,29.56480366578603,8.697799117986351,-19.243607107382232,10.741238783657504,11,10.019989013671875,30.789993286132812,78.68999481201172,91.44999694824219,8.420013427734375,0,0.03444315258732078,-2.6799958881578947,384.8500061035156,-1.5178118179214444,387.5400085449219,-2.4647654252005027,384.4400024414063,0.03444315258732078
6718,2017-11-28,366.0,371.760009765625,361.1600036621094,370.7799987792969,1532000.0,-0.02277520841347458,2.1453927201764036,1.0693506653103302,27.662055945188413,36.432498590796385,19.50247582999117,30.531686052481405,62.33071774063001,95.78379700334568,21.372716968778832,13.3699951171875,-14.903743497066955,-27.800001525878884,-52.44589572937059,-3.1541073223871763,-40.12294862762474,-15.47705442413303,34.33222497979796,15.205775619484088,-10.259529867380403,12.322947101745847,11,12.759994506835938,33.529998779296875,84.69499969482422,99.97999572753906,19.100006103515625,1,0.04942621950243331,-1.7975115909668173,374.5299987792969,-2.6799958881578947,384.8500061035156,-1.5178118179214444,387.5400085449219,0.04942621950243331
6719,2017-11-29,358.6300048828125,371.3900146484375,353.1400146484375,369.6000061035156,2652300.0,-0.020136598680840168,1.5085879083425096,2.2949799209607296,15.741653991080625,34.768420817498374,25.445764253966956,36.29810758061808,68.79248180642014,101.94519103967963,20.650730315275055,18.25,-15.772807782834889,-32.970497131347656,-61.79894030474185,-4.142053957953465,-47.384718718044724,-18.55627554465059,36.21810911250907,13.776646418604935,-7.8394033447980735,14.414221586697096,11,16.1199951171875,36.31500244140625,89.19999694824219,107.34999084472656,13.889984130859375,2,0.06745113936941993,2.1453927201764036,366.0,-1.7975115909668173,374.5299987792969,-2.6799958881578947,384.8500061035156,0.06745113936941993
6720,2017-11-30,361.8599853515625,362.5,354.7300109863281,358.57000732421875,1292700.0,0.009006442363364009,2.4004273789649417,-0.2999068059477279,21.122541236877765,32.58563944559364,20.54490383297525,31.938022676183493,64.45418142498124,97.6394219169182,19.59470349020652,7.769989013671875,-15.625126914039924,-27.98351593017577,-59.57708161901837,3.6100497586668325,-43.78029877459704,-12.186733085754497,26.31483274825763,21.881997604540956,0.8971052830541311,15.796782844421289,11,12.8900146484375,30.96002197265625,83.82500457763672,103.69000244140625,6.790008544921875,3,0.0389653641582306,1.5085879083425096,358.6300048828125,2.1453927201764036,366.0,-1.7975115909668173,374.5299987792969,0.0389653641582306
6721,2017-12-01,373.4700012207031,377.3999938964844,355.0299987792969,356.3699951171875,1819500.0,0.03208427662390201,-1.2618803334408186,5.197604957052484,32.088093822242996,31.644161692698997,6.267363380259837,19.43585776189002,52.00006691316929,84.93053153457436,17.98734999433439,22.3699951171875,-14.323971158012398,-15.17449951171875,-47.367042178384395,17.018043154946895,-31.270770845051572,0.9217718216140725,9.099248326895804,65.87814718854453,43.19443144047256,16.096271333332815,12,-0.239990234375,19.350006103515625,69.427490234375,89.53498840332031,-7.010009765625,4,0.024446421005624774,2.4004273789649417,361.8599853515625,1.5085879083425096,358.6300048828125,2.1453927201764036,366.0,0.024446421005624774
6722,2017-12-04,378.3699951171875,382.5199890136719,372.05999755859375,375.5,1075100.0,0.013120180685111338,-1.1456392728365385,0.16783591185955493,40.55259828502676,31.779671081101355,-0.7879581937097555,12.827629728214617,46.31904328231144,78.8203051795395,16.78946122449709,10.459991455078125,-13.47023024663639,-8.772505187988259,-39.86651991004737,22.321509534070856,-24.319512549017816,6.774502173041299,-25.22998046875,85.8747531740698,58.53768622041,15.547007361029552,12,-5.30499267578125,14.45001220703125,60.51249694824219,80.6199951171875,-10.1099853515625,0,0.04072734059511407,-1.2618803334408186,373.4700012207031,2.4004273789649417,361.8599853515625,1.5085879083425096,358.6300048828125,0.04072734059511407
6723,2017-12-05,372.3399963378906,385.6400146484375,371.510009765625,378.6099853515625,792500.0,-0.015936778436750232,-2.563700456803759,-2.184668878397346,42.00462698416113,31.800807971898323,3.6016248028992095,17.030134297029463,51.306788397931996,83.5951158074572,16.321392934780633,14.1300048828125,-14.413267948678197,-13.08800354003904,-43.430054868991704,17.254047788913624,-28.2590292045154,2.0830221244373206,-18.61238220214841,59.07686673677885,27.355239853102347,15.17102566447634,12,0.725006103515625,20.480010986328125,62.3125,83.66499328613281,-5.3800048828125,1,0.02849550403796064,-1.1456392728365385,378.3699951171875,-1.2618803334408186,373.4700012207031,2.4004273789649417,361.8599853515625,0.02849550403796064
6724,2017-12-06,375.1300048828125,376.9800109863281,366.6600036621094,370.3800048828125,740900.0,0.007493174443687689,1.44260175520965,-0.757577085006449,42.94913532910503,31.711035589583318,-0.7240272163041368,12.580661131796035,47.58797367262167,79.66181703297929,15.630818625762327,10.32000732421875,-15.177164912464434,-8.834994506835926,-38.13102859345304,20.461039579781186,-23.483011550144454,5.813022536472602,-20.12589472656248,65.99803131531635,30.013188094701192,14.648017043308544,12,-2.06500244140625,17.69000244140625,57.86749267578125,80.114990234375,-4.920013427734375,2,0.026577456057714333,-2.563700456803759,372.3399963378906,-1.1456392728365385,378.3699951171875,-1.2618803334408186,373.4700012207031,0.026577456057714333
6725,2017-12-07,373.6099853515625,379.0899963378906,371.3900146484375,375.80999755859375,513400.0,-0.004051980677271749,-1.3192877956411033,-0.4631604646381579,35.42990789044046,31.933047969946294,-1.5508722356846079,11.412594657199122,48.127545124097765,80.02576450656238,16.65685111586226,7.699981689453125,-15.453815637137893,-8.277012634277355,-33.92169108357473,17.36766581502002,-21.09935185892607,4.54532659037136,-17.380439015624972,60.699042599964706,25.893331721749064,12.822339224648697,12,-4.219970703125,19.21002197265625,56.485015869140625,79.23001098632812,0.46002197265630684,3,-0.002917471107912073,1.44260175520965,375.1300048828125,-2.563700456803759,372.3399963378906,-1.1456392728365385,378.3699951171875,-0.002917471107912073
6726,2017-12-08,380.7799987792969,384.0700073242188,373.0,375.5199890136719,663900.0,0.01919117183387775,-1.1495185327842248,-2.3909002635594394,42.92632330645688,33.38632631006445,-10.45878296411621,2.3607856180904037,40.05050145443738,71.58337648682857,17.016660406618747,11.070007324218807,-15.873278037575915,0.16450042724608238,-22.78220437098497,23.111205225477136,-11.308851971869444,11.637852826361609,-23.37403371085935,74.39403026351543,39.62094655223761,11.473352399115523,12,-11.389984130859375,12.040008544921875,45.224998474121094,69.2449951171875,-9.5,4,-0.03185567761357955,-1.3192877956411033,373.6099853515625,1.44260175520965,375.1300048828125,-2.563700456803759,372.3399963378906,-0.03185567761357955
6727,2017-12-11,381.3200073242188,387.5,379.0899963378906,383.3699951171875,518000.0,0.001418164154244117,-1.5837146071629478,-0.3897307960083438,47.237183858123224,35.56134052261276,-11.101813717294533,-0.008433479017810441,38.203858868122495,69.53224722088618,17.297600727812004,8.410003662109375,-16.767692443968485,1.8655090332031818,-18.146456925614302,21.877474992020666,-8.140473946205532,11.871492012611895,-22.784680272581284,70.34551937734786,32.83542471797041,10.005982979408731,12,-11.000000000000057,11.499999999999943,44.68498992919916,68.70498657226557,-9.790008544921932,0,-0.038969934920057514,-1.1495185327842248,380.7799987792969,-1.3192877956411033,373.6099853515625,1.44260175520965,375.1300048828125,-0.038969934920057514
6728,2017-12-12,381.7200012207031,382.4700012207031,375.5,380.6499938964844,456400.0,0.0010489717004127375,4.424110005462275,-0.5219579003781369,48.06267837230984,39.15256545386045,-10.099493220505735,-1.4183768849709395,35.98750172125233,67.69130654804445,17.220119968577094,6.970001220703125,-16.69495780311854,2.860502624511696,-16.055738922484522,21.776744171507914,-6.597618148986442,12.318623398009834,-21.446793792163874,72.2648762236687,31.07704661772061,9.458120773498115,12,-10.604995727539062,11.100006103515625,43.99749755859375,68.30499267578125,-5.860015869140625,1,-0.03526142568383739,-1.5837146071629478,381.3200073242188,-1.1495185327842248,380.7799987792969,-1.3192877956411033,373.6099853515625,-0.03526142568383739
6729,2017-12-13,386.6700134277344,389.8200073242188,380.3399963378906,382.0499877929688,570600.0,0.012967652182755973,-1.3582091818337239,4.317751411784785,49.39625640000406,42.29408936087448,-11.905763963328525,-6.557304637687366,29.454288548899285,61.22987717457033,16.55202364682994,9.480010986328182,-15.194797906142924,7.717013549804676,-11.340819778188461,26.774846877797813,-1.8119031141919208,17.245930213801273,-24.76319844490746,82.90832800696762,39.86291258646386,9.528916663996581,12,-14.245010375976562,6.149993896484375,37.29248809814453,63.35498046875,-4.96002197265625,2,-0.050973753557799206,4.424110005462275,381.7200012207031,-1.5837146071629478,381.3200073242188,-1.1495185327842248,380.7799987792969,-0.050973753557799206
6730,2017-12-14,383.1199951171875,388.80999755859375,380.75,388.05999755859375,424500.0,-0.009181002372221303,1.5031038829338565,-1.0692586647642959,48.81359933397988,44.15247886217858,-5.613151684000343,-3.4337908003799384,31.333672821009145,63.35655501266854,15.846626333007949,8.05999755859375,-12.627371658871766,4.325994873046852,-14.525696678740985,23.17768642483469,-5.099850902847095,13.7518406489408,-18.980124747049217,60.16641326080704,12.632978937745769,9.425845775893928,12,-4.8799896240234375,9.70001220703125,38.5625,66.90499877929688,0.20001220703130684,3,-0.033697023978507046,-1.3582091818337239,386.6700134277344,4.424110005462275,381.7200012207031,-1.5837146071629478,381.3200073242188,-0.033697023978507046
6731,2017-12-15,388.95001220703125,389.5899963378906,382.0,387.1900024414063,1271200.0,0.0152172091359013,3.9934547352781737,-0.35627710441453314,60.537852772694244,46.37306269414163,-10.076007226780973,-10.240940672863303,23.629373229005296,56.08784041447802,15.711717033136924,7.589996337890625,-7.99250284770136,10.443011474609364,-7.544698493255851,28.430721442474578,1.449156490676728,19.436866458542,-22.755730880566546,93.92461821080097,39.76529337114914,8.993854983932614,12,-10.710006713867188,-5.3700103759765625,35.704986572265625,61.074981689453125,2.889984130859375,4,-0.03825685670602852,1.5031038829338565,383.1199951171875,-1.3582091818337239,386.6700134277344,4.424110005462275,381.7200012207031,-0.03825685670602852
6732,2017-12-18,383.3900146484375,390.9100036621094,382.8999938964844,390.9100036621094,623700.0,-0.014294889790707255,1.1303248584704666,-4.272697322791093,63.28494666773598,48.73754265898328,-4.167266791458758,-5.614628296349963,27.00067800955071,60.27748624217145,15.670133240336343,8.010009765625,-4.185232410954484,5.2930130004882585,-11.790165477794517,22.376191478771034,-3.248576238653129,13.834602239629646,-15.30567524215246,51.2006020338446,-7.560318775371236,8.541589239141397,12,-4.605010986328125,-3.94500732421875,41.264984130859375,66.63497924804688,-9.030029296875,0,-0.031586675203957304,3.9934547352781737,388.95001220703125,1.5031038829338565,383.1199951171875,-1.3582091818337239,386.6700134277344,-0.031586675203957304
6733,2017-12-19,385.7200012207031,390.4200134277344,381.4800109863281,382.6199951171875,579200.0,0.006077327220955775,-2.3234368175346445,-0.4122354564454274,72.42175742870609,52.01227844782784,-4.916753728386539,-8.332444245118324,22.476520464455632,56.57199466612599,15.104384501604162,8.94000244140625,-1.8012525500975585,7.597999572753906,-9.5304727986599,24.726471944167713,-0.9662366129530255,16.162235758460838,-15.35309538883564,50.89878103003252,-12.992514437980631,8.564236185706905,12,-4.5699920654296875,-8.084991455078125,38.149993896484375,64.30499267578125,-2.839996337890625,1,-0.03678835008943948,1.1303248584704666,383.3900146484375,3.9934547352781737,388.95001220703125,1.5031038829338565,383.1199951171875,-0.03678835008943948
6734,2017-12-20,382.8900146484375,387.8399963378906,381.17999267578125,385.3500061035156,516500.0,-0.007336893506454056,-1.2652937299210596,-0.7935440682804855,67.5220833905442,55.578075725617154,-0.9725214865074463,-5.928489506458959,23.305977759123095,58.26893411547525,14.489964349634832,6.660003662109375,-0.7261323377280178,4.845512390136719,-12.176290212690333,21.86731499296377,-3.665388911276807,13.356413691550244,-10.46879903354585,21.063128711443788,-46.15336155112022,8.510901301413519,12,-0.9350128173828125,-8.1400146484375,39.30497741699219,65.45997619628906,-3.120025634765625,2,-0.018360440408271894,-2.3234368175346445,385.7200012207031,1.1303248584704666,383.3900146484375,3.9934547352781737,388.95001220703125,-0.018360440408271894
6735,2017-12-21,384.1400146484375,390.5499877929688,381.17999267578125,381.8500061035156,508800.0,0.00326464507346258,-4.162481399591453,-0.9309010160155814,60.745218149733276,57.557952930425635,-0.6389482143586065,-7.848674376428846,20.291788564946046,56.194928143371556,13.950090540836642,9.369995117187557,0.7509899048499733,6.26551208496096,-10.421615081115874,22.952639251037795,-2.078051498077457,14.609075667999377,-9.869920228824071,30.421568658200375,-35.437259492585596,8.343563583038407,12,-0.9350128173828125,-9.3900146484375,33.97747802734375,60.51997375488281,-17.490020751953125,3,-0.006325878848063571,-1.2652937299210596,382.8900146484375,-2.3234368175346445,385.7200012207031,1.1303248584704666,383.3900146484375,-0.006325878848063571
6736,2017-12-22,381.0,385.2699890136719,377.0799865722656,383.5,412800.0,-0.008174141012909586,1.71193120383189,-1.0916989831954051,52.745876724218135,58.17002991554729,2.8335315734692585,-5.282729675728376,21.782377952091736,58.407350542543384,13.718225812243551,8.19000244140625,1.9725639688290926,3.31799774169923,-13.11724019876624,19.7532356821647,-4.899621228533533,11.535616711931993,-5.065914656136954,28.344241386462834,-33.537607328840934,8.217618970232747,12,2.2050018310546875,-6.25,34.24250030517578,62.67500305175781,-35.209991455078125,4,0.006089258068815662,-4.162481399591453,384.1400146484375,-1.2652937299210596,382.8900146484375,-2.3234368175346445,385.7200012207031,0.006089258068815662
6737,2017-12-26,387.42999267578125,388.0,379.2900085449219,381.17999267578125,454500.0,0.01687662119627631,1.3572325277920019,-2.5,65.62432656352595,60.12132415901576,-2.948701991505402,-11.274799869108733,13.878746484017825,51.23277997643959,12.741699118097227,8.709991455078125,4.204657852727223,9.102990722656273,-7.816780760059714,26.02276220537226,0.6431049812982792,17.562876464014266,-10.350006103515625,76.83745482968351,13.997650988271964,8.459885741358004,12,-3.43499755859375,-12.67999267578125,25.14501190185547,55.05500793457031,-39.57000732421875,1,0.011382711058717243,1.71193120383189,381.0,-4.162481399591453,384.1400146484375,-1.2652937299210596,382.8900146484375,0.011382711058717243
6738,2017-12-27,384.0899963378906,389.30999755859375,382.8699951171875,387.95001220703125,409400.0,-0.008620902875440706,-1.0444392774621074,-0.6176025390625,59.1727896495294,61.20760563118524,0.8524797099549346,-6.861869746072784,15.588222556017115,53.774871221225226,11.082620630880237,6.44000244140625,5.298707017136849,4.858494567871105,-11.19876086472351,20.91575000046572,-3.1701331484262028,12.887122284168413,-7.010009765625,52.041641650712876,-9.969109421188747,8.02862771629732,12,-0.095001220703125,-10.8599853515625,28.242507934570312,51.230010986328125,-52.1099853515625,2,-0.02533263318258483,1.3572325277920019,387.42999267578125,1.71193120383189,381.0,-4.162481399591453,384.1400146484375,-0.02533263318258483
6739,2017-12-28,382.8200073242188,387.1199951171875,378.8999938964844,385.2699890136719,354900.0,-0.003306488129814711,1.6731737816527146,0.6347076728465679,59.477276067423844,62.392458601567895,1.6974144737289976,-3.88594068971895,15.279898281182795,54.21007380672148,8.818659623536501,8.220001220703125,5.948510216250554,2.379005432128963,-10.467589728860446,15.225600593118372,-4.0442921483657415,8.802303012623668,-4.35701904296883,42.61336474959527,-18.755168523029248,6.4232975804947,12,1.1749877929686932,-9.755004882812557,29.51249694824213,47.51499938964838,-44.02001953125006,3,0.00015672524279253253,-1.0444392774621074,384.0899963378906,1.3572325277920019,387.42999267578125,1.71193120383189,381.0,0.00015672524279253253
6740,2017-12-29,375.9599914550781,382.6499938964844,375.0,381.8699951171875,624100.0,-0.01791969003158911,1.0481908022404065,2.412264421220519,45.00828044802912,60.66695056549399,8.308726401675017,4.305309422440018,20.552184524119923,60.193644090239104,6.57185012446814,7.820007324218807,6.359164355462781,-5.186010742187477,-14.90632105340785,4.534299569032896,-10.046165897797664,-0.3258555865772905,14.95001220703125,6.708536819432301,-50.822472831606966,4.860155155610181,12,6.9950103759765625,-2.894989013671875,30.50751495361328,53.360015869140625,-41.350006103515625,4,0.010134050551091622,1.6731737816527146,382.8200073242188,-1.0444392774621074,384.0899963378906,1.3572325277920019,387.42999267578125,0.010134050551091622
6741,2018-01-02,382.6000061035156,384.80999755859375,377.1099853515625,379.4800109863281,621800.0,0.017661492710271176,1.0424495082365322,-0.5279176284086977,51.17690138473836,59.32161220071648,0.7523559596967289,-1.702948554202635,12.318248482141826,52.636482184403576,5.53561533566583,8.850006103515625,6.443101013327009,0.9975036621093523,-8.038405303959735,10.03341262817844,-3.5204508209251912,5.515458145143896,7.991797485351583,53.10976520014502,-2.684617849005214,4.517954483034547,1,0.17498779296875,-9.535003662109375,20.904998779296875,46.720001220703125,-59.980010986328125,1,-0.04168847870513581,1.0481908022404065,375.9599914550781,1.6731737816527146,382.8200073242188,-1.0444392774621074,384.0899963378906,-0.04168847870513581
6742,2018-01-03,393.7799987792969,396.7799987792969,381.1400146484375,383.1400146484375,721300.0,0.029221099052351818,-1.136612169939736,3.410256661058727,59.25413691875659,57.85854325516653,-9.832855538330364,-12.299890454976037,-0.10200272529363019,40.81874221265787,5.127621508985851,15.639984130859375,7.13559138609628,11.406996154785134,1.006639437020624,21.807352872549643,6.206817795902907,16.60717451366736,-18.779998779296875,86.22589454480746,31.171760384223695,5.200178358882248,1,-7.8899993896484375,-18.819992065429688,8.322509765625,35.540008544921875,-57.399993896484375,2,-0.12187005531805106,1.0424495082365322,382.6000061035156,1.0481908022404065,375.9599914550781,1.6731737816527146,382.8200073242188,-0.12187005531805106
6743,2018-01-04,382.95001220703125,394.95001220703125,382.3999938964844,394.5,650100.0,-0.027502632449180164,1.0160652217608503,-1.0855267875325183,47.38175621252157,55.62072912427514,0.6290369658291866,-0.6685492102843682,9.343400862948386,50.837584814753086,4.952806957996608,12.550018310546875,6.121899374128077,0.0465087890625,-9.21959636436543,9.31261394249043,-4.586543787651465,4.679561365776465,-7.514412231445306,36.50143550323882,-14.408484327883961,4.63305257671396,1,2.9399871826171875,-7.9900054931640625,11.984977722167969,41.91998291015625,-40.279998779296875,3,-0.09163082840299874,-1.136612169939736,393.7799987792969,1.0424495082365322,382.6000061035156,1.0481908022404065,375.9599914550781,-0.09163082840299874
6744,2018-01-05,385.1000061035156,388.7900085449219,381.95001220703125,385.8500061035156,461100.0,0.005614293845020324,1.063345791983503,0.06493513356408698,51.4216049953483,54.58477210712125,-1.3125286905419102,-2.1432013679838633,6.006747004479848,47.75377513667479,4.428452779598066,6.839996337890625,5.342222816075662,1.6980026245117301,-6.852351578650826,10.248356827674286,-2.5771744770695477,5.973179726093008,-9.237518151855454,46.37284972263752,-3.2271322742285875,4.275177101581279,1,0.7899932861328125,-10.139999389648438,4.044990539550781,33.97999572753906,-60.529998779296875,4,-0.1379381830051406,1.0160652217608503,382.95001220703125,-1.136612169939736,393.7799987792969,1.0424495082365322,382.6000061035156,-0.1379381830051406
6745,2018-01-08,372.5199890136719,387.3299865722656,371.260009765625,384.3999938964844,1117800.0,-0.032666883641809696,-1.2319468992790203,15.840006510416666,39.24595718909037,53.08478104766261,10.555914126199923,10.91034820343566,17.377107106434664,59.34879927947725,3.8282618018189107,16.069976806640625,3.4134551766236996,-10.8275146484375,-19.65022292057654,-2.004806376298461,-15.23886878450702,-6.416160512367981,24.260009765625,4.937224884273515,-37.44262612499148,4.411354136069532,1,11.500015258789062,3.235015869140625,12.3275146484375,42.550018310546875,-41.829986572265625,0,-0.09051863581866892,1.063345791983503,385.1000061035156,1.0160652217608503,382.95001220703125,-1.136612169939736,393.7799987792969,-0.09051863581866892
6746,2018-01-09,368.6499938964844,378.5799865722656,368.1199951171875,372.6099853515625,1207600.0,-0.010388691161067998,-3.1673363932034406,0.33333247706044944,40.13385249997038,50.25250615171199,13.957623945730063,14.572119498846462,20.157415891392134,62.265645363730584,3.720954875462695,10.459991455078125,1.871790715839893,-14.091009521484352,-25.06282721886913,-3.1191918240995733,-19.576918370176713,-8.605100672791991,27.619605102539083,1.8492627759066627,-37.78663688944593,5.485908848692389,1,13.800003051757812,7.2550048828125,15.135009765625,46.420013427734375,-35.470001220703125,1,-0.09233692963109119,-1.2319468992790203,372.5199890136719,1.063345791983503,385.1000061035156,1.0160652217608503,382.95001220703125,-0.09233692963109119
6747,2018-01-10,366.4599914550781,371.4200134277344,365.6000061035156,368.6499938964844,805800.0,-0.005940600780319549,-1.977006290879006,0.5530321128844569,37.084220496058,47.798220690215174,14.371533750851427,16.43436412890128,21.42967986725796,63.55225928169142,3.9721538297017855,5.82000732421875,0.7284446677742267,-15.538011169433616,-28.70751213174765,-2.3685102071195843,-22.122761650590633,-8.9532606882766,28.68362338867189,2.9301028031455454,-33.823691520775256,6.584750481157026,1,14.730010986328125,14.730010986328125,16.565017700195312,48.610015869140625,-34.30999755859375,2,-0.11963105757825865,-3.1673363932034406,368.6499938964844,-1.2319468992790203,372.5199890136719,1.063345791983503,385.1000061035156,-0.11963105757825865
6748,2018-01-11,368.260009765625,370.0899963378906,363.0,367.0,627700.0,0.004911909492219424,1.8821223436588967,-0.5753462835483961,40.05168023002931,45.63982115272689,11.275643717228832,14.3078233203006,18.800960462611954,60.786917827866034,4.046203937680382,7.089996337890625,0.2894229661031318,-13.06499328613279,-27.59928256931721,1.4692959970516313,-20.332137927725,-5.797848644540579,25.110988553710968,20.395533240956258,-17.585293325453645,7.2671446415922185,1,11.629989624023438,11.629989624023438,14.6824951171875,46.80999755859375,-45.220001220703125,3,-0.08656928267367991,-1.977006290879006,366.4599914550781,-3.1673363932034406,368.6499938964844,-1.2319468992790203,372.5199890136719,-0.08656928267367991
6749,2018-01-12,366.9599914550781,370.010009765625,366.7300109863281,369.45001220703125,830700.0,-0.0035301642211280626,-1.2237417886515285,-1.976191629529161,38.32562375807265,44.89730374273173,11.275016757896992,14.815081986360951,19.36581302686136,61.076151450468785,4.521351989034342,3.279998779296875,-1.5340186270168488,-13.379510498046898,-29.018709612956172,2.259688616862377,-21.199110055501535,-5.55991094059226,23.981326998710983,16.276176081380253,-21.724749607716692,7.819599557454646,1,12.930007934570312,12.930007934570312,15.982513427734375,48.110015869140625,-49.449981689453125,4,-0.06619244220883203,1.8821223436588967,368.260009765625,-1.977006290879006,366.4599914550781,-3.1673363932034406,368.6499938964844,-0.06619244220883203
6750,2018-01-16,370.2099914550781,374.80999755859375,367.3500061035156,368.9200134277344,1003400.0,0.00885655132896912,-2.3679475344787204,-0.5180591472307673,42.67878700032096,43.95306881112979,7.960763425712969,11.118349874819387,15.584431998557534,56.68173631459763,4.821547134919248,7.850006103515625,-2.780435957224313,-9.484010314941429,-25.695241240034647,6.7272206101517895,-17.58962577748804,-1.3783948523948197,18.49602152240783,46.277263601194846,6.76340444807137,8.105615462546613,1,9.680007934570312,9.680007934570312,12.732513427734375,44.860015869140625,-54.389984130859375,1,-0.123281340818154,-1.2237417886515285,366.9599914550781,1.8821223436588967,368.260009765625,-1.977006290879006,366.4599914550781,-0.123281340818154
6751,2018-01-17,374.0700073242188,378.70001220703125,370.2799987792969,373.8599853515625,738900.0,0.010426557786755719,-1.2849440993788819,0.1628105039035217,40.607441786220974,41.881213796403614,3.0882881670946176,6.415320297727192,11.212425439045887,51.71208350815209,4.920015237232887,8.490020751953125,-3.9530094670902827,-4.879994201660111,-20.66275558740881,10.902767184088589,-12.77137489453446,3.011386491214239,12.579524615068294,70.5095459687675,34.24144356867485,7.891380692874347,1,4.904998779296818,5.819992065429631,7.035003662109318,40.99999999999994,-50.21002197265631,2,-0.11596761042970671,-2.3679475344787204,370.2099914550781,-1.2237417886515285,366.9599914550781,1.8821223436588967,368.260009765625,-0.11596761042970671
6752,2018-01-18,371.2799987792969,374.7099914550781,369.0299987792969,374.2099914550781,596400.0,-0.0074585197698133765,1.8905869014893848,-13.950886370237432,40.923915863762964,41.16367597987488,2.6273206439707337,8.697483698302165,13.094139671843948,53.235472269316915,4.957951025693111,5.67999267578125,-3.856676492967722,-7.064501953124989,-23.057832779928845,8.928828873678867,-15.061167366526945,0.9321634602769677,13.477570604847244,52.73880472264014,17.703139651105644,7.996665413401939,1,4.6150054931640625,8.610000610351562,9.82501220703125,43.790008544921875,-46.389984130859375,3,-0.10261798704153668,-1.2849440993788819,374.0700073242188,-2.3679475344787204,370.2099914550781,-1.2237417886515285,366.9599914550781,-0.10261798704153668
6753,2018-01-19,371.5299987792969,376.4700012207031,370.9599914550781,372.1700134277344,665000.0,0.000673346263795338,-5.190920312714305,0.21843557962712218,41.88354014033241,40.103890995984216,0.6560223896238995,7.7260136464574884,11.977406780660544,51.826562529463104,5.09583603358434,5.510009765625,-4.672614243915632,-6.105001831054665,-21.979231976639596,9.769228314530267,-14.042116903847102,1.8321132417377726,11.486965054115728,40.10014455693427,5.774203303343171,7.937115072792458,1,3.6349945068359375,8.360000610351562,10.040008544921875,43.540008544921875,-50.55999755859375,4,-0.10599414586224498,1.8905869014893848,371.2799987792969,-1.2849440993788819,374.0700073242188,-2.3679475344787204,370.2099914550781,-0.10599414586224498
6754,2018-01-22,375.8599853515625,376.010009765625,370.6199951171875,374.4400024414063,760100.0,0.011654473626604211,5.267343245449061,-2.2186725157351774,49.92539090656992,41.29049474237084,-5.7244896158121605,2.995954955355046,6.8853446132882254,46.32840583186709,5.256226883204363,5.3900146484375,-7.043692768409869,-1.4235137939452898,-17.11811601005394,14.27108842216336,-9.270814901999643,6.423787314109063,5.555621375177111,74.9777504120543,35.62341834074924,7.847301108054336,1,-5.009979248046875,4.0300140380859375,6.107521057128906,39.21002197265625,-55.41998291015625,0,-0.14053099256425283,-5.190920312714305,371.5299987792969,1.8905869014893848,371.2799987792969,-1.2849440993788819,374.0700073242188,-0.14053099256425283
6755,2018-01-23,381.7099914550781,383.95001220703125,373.2699890136719,374.4700012207031,842200.0,0.015564322703955247,-1.2157690797887832,5.0986460348164515,49.328088411068705,42.31207651027065,-11.324717830360726,-3.210015910968991,-0.02199660130565917,39.33542140653145,5.4736941273315045,10.680023193359375,-7.633866351322467,4.547993469238293,-10.95962325095985,20.055610189436436,-3.205814890860779,12.301801829337364,-18.709991455078125,84.98646959801513,45.41521441922082,7.753808360099072,1,-8.2349853515625,-1.8199920654296875,0.9125137329101562,33.360015869140625,-59.92999267578125,1,-0.16819046691631745,5.267343245449061,375.8599853515625,-5.190920312714305,371.5299987792969,1.8905869014893848,371.2799987792969,-0.16819046691631745
6756,2018-01-24,383.3200073242188,387.7099914550781,380.0,383.1000061035156,712900.0,0.004217903395725475,-1.4018614733019286,0.030386949924135317,40.76952037474216,42.72155427456889,-11.884763414601593,-4.887916958113976,-2.4035865345761067,36.451011462947065,6.172241306316238,7.709991455078125,-8.79008787514391,6.042008972168048,-9.620423691403573,21.70444163573967,-1.7892073596177624,13.873225303953859,-19.90100708007816,76.49900507428482,41.06001594841226,7.831216331785805,1,-7.965011596679744,-3.4300079345703693,2.2099990844725994,31.749999999999943,-52.85000610351568,2,-0.1760930781338198,-1.2157690797887832,381.7099914550781,5.267343245449061,375.8599853515625,-5.190920312714305,371.5299987792969,-0.1760930781338198
6757,2018-01-25,391.8399963378906,396.2200012207031,382.0400085449219,386.3999938964844,869800.0,0.02222683097901923,-1.002827622770984,24.72714662227132,58.17844815920553,44.73563960003292,-18.35636218570022,-13.766389567774183,-11.55821800412491,26.53707509994689,6.979577789578338,14.17999267578125,-7.671395935000589,14.341497802734352,-2.030798602087657,30.71379420755636,6.155349600323348,22.527646005145357,-27.449356445312503,82.89061000571012,45.62028408184793,8.186148202411003,1,-10.364990234375,-11.949996948242188,-10.92999267578125,23.230010986328125,-57.92999267578125,3,-0.1734892089160489,-1.4018614733019286,383.3200073242188,-1.2157690797887832,381.7099914550781,5.267343245449061,375.8599853515625,-0.1734892089160489
6758,2018-01-26,374.3599853515625,393.1499938964844,371.9700012207031,392.8999938964844,1429600.0,-0.04461007337100631,1.2247881481576464,-3.4080882765429883,42.29333541221675,45.17649645049337,0.08931907746989509,3.1065736050589976,5.422984850102068,42.39397484361962,7.27393534861305,21.17999267578125,-6.709907529878592,-2.652012634277355,-18.775981007480993,13.471955738926283,-10.713996820879174,5.409971552324464,-8.059583779296872,14.60933336989084,-20.621045762965544,8.061984186601828,1,7.425018310546875,5.5300140380859375,4.7550201416015625,40.71002197265625,-40.879974365234375,4,-0.13214545528061072,-1.002827622770984,391.8399963378906,-1.4018614733019286,383.3200073242188,-1.2157690797887832,381.7099914550781,-0.13214545528061072
6759,2018-01-29,382.8800048828125,385.7099914550781,371.510009765625,373.5,1095200.0,0.02275889481951121,-1.125748092649276,-0.505933147769864,57.89393644148394,46.867068610622596,-6.632432152736783,-5.701014575469912,-3.222785084828729,32.43783296931372,7.866996999514564,14.199981689453125,-4.994546025036016,5.8650070190429915,-10.263532863043167,21.99354690112915,-2.1992629220001163,13.9292769600861,-14.784427331640643,46.01375576295824,6.664337207584438,8.064269941043086,1,-0.2550048828125,-2.9900054931640625,-3.4874954223632812,30.6199951171875,-48.470001220703125,0,-0.16169557791626665,1.2247881481576464,374.3599853515625,-1.002827622770984,391.8399963378906,-1.4018614733019286,383.3200073242188,-0.16169557791626665
6760,2018-01-30,379.7699890136719,384.2200012207031,375.0,382.7999877929688,603700.0,-0.008122690737252025,2.141383630796105,-0.3230274202574207,58.57229162824135,48.86316303751374,-2.2615458591661195,-2.4147326788678356,-0.32560785805083015,33.98549436227046,8.092419179553282,9.220001220703125,-3.649878013426246,2.5644912719726562,-13.601539895438009,18.73052243938332,-5.518524311732676,10.647506855677989,-9.986946042328157,33.42768961722719,-10.224676111665183,8.083015583705341,1,2.855010986328125,0.1200103759765625,-1.4174880981445312,33.730010986328125,-38.989990234375,1,-0.15622610603422304,-1.125748092649276,382.8800048828125,1.2247881481576464,374.3599853515625,-1.002827622770984,391.8399963378906,-0.15622610603422304
6761,2018-01-31,366.6499938964844,379.1700134277344,366.17999267578125,379.1600036621094,848700.0,-0.03454721409467454,1.0734222473355026,4.128717757611694,50.125347796850406,49.88554436341234,10.834607655554294,9.959698404544724,12.154228225233737,45.90285165443021,8.383007811964001,13.589996337890625,-2.2626845015222443,-9.758003234863281,-26.37103219974165,6.855025730015086,-18.064517717302465,-1.4514887524240976,29.57000732421875,1.5645841777983667,-45.28748478323688,8.306514482439189,1,14.550003051757812,13.240005493164062,12.327507019042969,46.07501220703125,-24.949981689453125,2,-0.12237827864209805,2.141383630796105,379.7699890136719,-1.125748092649276,382.8800048828125,1.2247881481576464,374.3599853515625,-0.12237827864209805
6762,2018-02-01,345.7900085449219,370.989990234375,345.010009765625,366.6900024414063,2403100.0,-0.056893456153859545,-1.3134452673957735,1.6706616771725813,38.15498929070251,49.47126093567569,30.953705918211483,28.50133036351116,32.21839875023926,65.43355621133594,8.555439434811518,25.97998046875,-1.9786691635764555,-28.21848907470701,-47.854590626801894,-8.582387522612123,-38.03653985075442,-18.400438298659594,49.829192504882826,1.6202721986293078,-46.57164822034494,9.81805077604744,2,24.824996948242188,25.104995727539062,33.18749237060547,61.20500183105469,-1.240020751953125,3,-0.044304366655025906,1.0734222473355026,366.6499938964844,2.141383630796105,379.7699890136719,-1.125748092649276,382.8800048828125,-0.044304366655025906
6763,2018-02-02,347.8599853515625,353.9700012207031,340.6499938964844,345.1700134277344,1546600.0,0.005986225036839654,-1.271098865933517,-0.12870682820058635,40.01254916178814,48.369834075144375,28.13135470549355,24.94673936639822,29.565607850602248,62.454053764279536,8.83519889610248,13.32000732421875,-1.8097772684995448,-24.394010925292946,-46.748649258359535,-2.039372592226357,-35.57133009182621,-13.21669175875968,45.734848046875015,16.00086960879795,-34.731629167018276,11.17731916653329,2,20.57501220703125,20.855010986328125,31.51251220703125,55.97001647949219,-10.1099853515625,4,-0.04010228907287128,-1.3134452673957735,345.7900085449219,1.0734222473355026,366.6499938964844,2.141383630796105,379.7699890136719,-0.04010228907287128
6764,2018-02-05,331.9800109863281,350.79998779296875,331.6700134277344,346.3299865722656,1297000.0,-0.04565047730104799,-1.5557798000554495,-5.334619093539055,32.34181040704391,46.48246985247496,41.49614136959758,38.623285493558456,44.691370608336,77.33298642329748,9.368472018553664,19.129974365234375,-1.9157965641119858,-37.61798553466798,-65.48837744516749,-9.747593624168474,-51.55318148991773,-23.682789579418227,58.43813204199222,0.5899098584286028,-48.61152760853795,13.935195955249762,2,31.964996337890625,32.2449951171875,46.63249206542969,71.364990234375,9.44000244140625,0,0.004518344329055957,-1.271098865933517,347.8599853515625,-1.3134452673957735,345.7900085449219,1.0734222473355026,366.6499938964844,0.004518344329055957
6765,2018-02-06,338.79998779296875,339.1000061035156,319.5,328.44000244140625,2005600.0,0.02054333568571831,2.576636279090489,-0.721951426991621,34.14259872320619,45.74614522452652,31.233846751239412,30.72273425806486,37.0809429588511,69.64908188348898,10.799387314970135,19.600006103515625,-2.052234539524875,-29.11200866699221,-60.13909841732141,1.915081083336986,-44.62555354215681,-13.598463791827612,46.9183048673047,32.34453402016195,-13.576571135723782,15.513544875164603,2,19.060012817382812,19.340011596679688,39.730010986328125,64.54501342773438,-3.8699951171875,1,-0.01295745067600762,-1.5557798000554495,331.9800109863281,-1.271098865933517,347.8599853515625,-1.3134452673957735,345.7900085449219,-0.01295745067600762
6766,2018-02-07,334.6099853515625,343.3800048828125,331.0899963378906,338.79998779296875,1022600.0,-0.012367185927901092,-1.1887853819731293,-0.4044409619531278,33.71812976845818,43.02833206999904,31.053290017335485,33.973634227083664,40.502229065379936,72.88581649159653,11.847041056498876,12.290008544921875,-3.4345567584238665,-31.600010681152355,-66.0070926077492,2.80707124544449,-48.80355164445075,-14.396469717853961,44.486478042683586,29.345481097945502,-15.06413355395884,17.203540963298416,2,21.715011596679688,23.530014038085938,43.40001678466797,66.24502563476562,8.69000244140625,2,0.018439418122121465,2.576636279090489,338.79998779296875,-1.5557798000554495,331.9800109863281,-1.271098865933517,347.8599853515625,0.018439418122121465
6767,2018-02-08,322.6199951171875,352.5,322.0199890136719,342.0299987792969,1634600.0,-0.03583273291075739,-1.9577862705060642,4.6324564086876725,30.3337252641238,41.69948649798871,35.974994382770774,44.80818004379091,51.90102454708068,83.96784331360067,12.397127602644911,30.480010986328125,-5.732932679622422,-41.39800109863279,-80.940657692829,-1.855344504436573,-61.16932939573093,-21.626672801534653,50.51682193763395,9.051334513192852,-34.42026674017666,19.771328297098115,2,29.985000610351562,35.52000427246094,55.30000305175781,76.44500732421875,16.459991455078125,3,0.059140838691393416,-1.1887853819731293,334.6099853515625,2.576636279090489,338.79998779296875,-1.5557798000554495,331.9800109863281,0.059140838691393416
6768,2018-02-09,336.3800048828125,339.6000061035156,314.989990234375,327.2099914550781,2088300.0,0.04265082751807392,2.153105810454948,-0.47243749086123704,35.2444349547483,39.182875221684746,18.171934159608043,30.07953446447607,37.97251281696748,69.35166515126866,12.871716671886546,24.610015869140625,-7.514861877478779,-26.043991088867188,-67.39550141678961,15.307519239055239,-46.71974625282843,-5.368235924905946,31.393130466526827,57.02481759426195,16.81403363932432,20.67575516396122,2,13.224990844726562,19.224990844726562,44.04499816894531,61.69000244140625,-2.52001953125,4,0.024287956452710313,-1.9577862705060642,322.6199951171875,-1.1887853819731293,334.6099853515625,2.576636279090489,338.79998779296875,0.024287956452710313
6769,2018-02-12,342.6700134277344,350.989990234375,334.8699951171875,339.67999267578125,1398200.0,0.01869911544567926,-1.556697039000012,0.326065035293178,35.456717870362795,36.61447813747602,6.233866770456814,23.058709765181106,31.821211932003393,62.28542537257783,13.016377358973347,16.1199951171875,-11.329243761788746,-18.539483642578148,-60.7479751805912,23.669007895434902,-39.64372941158467,2.564762126428377,18.769144507809244,73.79369764581068,37.6254945773661,21.104245769006525,2,4.4099884033203125,12.934982299804688,37.75498962402344,52.84999084472656,-7.800018310546875,0,-0.01435787560901347,2.153105810454948,336.3800048828125,-1.9577862705060642,322.6199951171875,-1.1887853819731293,334.6099853515625,-0.01435787560901347
6770,2018-02-13,324.57000732421875,340.8399963378906,322.69000244140625,340.8399963378906,1557300.0,-0.05282051359691775,1.2311009406623088,-5.441430131561489,30.50891937250121,34.434874979214996,17.523050210023882,39.594182295024325,49.74833403913897,79.38765206076664,13.978301052612885,19.980010986328125,-13.41427002694661,-34.35749053955078,-79.35968347373108,10.644702394629519,-56.85858700664096,-11.856394072460603,31.29525048718466,25.539894949915716,-5.298429270181526,22.50109646709016,2,18.41998291015625,31.034988403320312,55.85499572753906,70.94999694824219,3.1199951171875,1,0.051914858807899256,-1.556697039000012,342.6700134277344,2.153105810454948,336.3800048828125,-1.9577862705060642,322.6199951171875,0.051914858807899256
6771,2018-02-14,330.69000244140625,330.8399963378906,313.5299987792969,321.3399963378906,1981400.0,0.01885570132508918,2.5875665299436137,-0.5746780834122689,29.38439502195658,33.4603645049099,6.443279790812596,31.681984225011092,43.14872253449187,72.37070030906864,15.585164928557639,17.30999755859375,-17.668222648060805,-26.068495178222634,-72.16600468051507,20.029014324069806,-49.117249929368825,-3.0197404270764423,20.29998779296875,44.033880227319536,18.96273612218615,23.048754751146216,2,3.05999755859375,24.18499755859375,49.19750213623047,64.2550048828125,-9.399993896484375,2,0.012821646264090658,1.2311009406623088,324.57000732421875,-1.556697039000012,342.6700134277344,2.153105810454948,336.3800048828125,0.012821646264090658
6772,2018-02-15,333.17999267578125,336.0400085449219,327.510009765625,331.9100036621094,834400.0,0.0075296810184521945,1.4406218756685252,0.13582761333111387,34.5559521204369,32.85407594475976,2.2087204845439032,27.606694915154776,40.04019554917761,69.00078272500326,16.98748360673709,8.529998779296875,-22.12885188288942,-21.673504638671886,-68.38910147559824,25.042092198254466,-45.03130305713506,1.6842937797912896,12.565598754882785,52.45594868874589,24.98488402578793,23.357798418463165,2,-0.1649932861328125,21.69500732421875,45.99750518798828,59.6400146484375,-2.470001220703125,3,0.030373958039657367,2.5875665299436137,330.69000244140625,1.2311009406623088,324.57000732421875,-1.556697039000012,342.6700134277344,0.030373958039657367
6773,2018-02-16,332.1499938964844,341.0799865722656,328.95001220703125,334.0,1175400.0,-0.0030914184583080706,-1.9406107237316663,-1.4567103207977892,29.841833820617268,32.576300768490135,0.8670880393849529,26.91512644603847,40.621330638717325,69.0492300650946,18.424482483894362,12.129974365234375,-25.35264486199094,-20.734503173828102,-67.80880573859866,26.33979939094246,-44.271654456213355,2.8026481085571504,9.085414562988262,49.70635174734763,23.565404780328365,23.537151282385278,2,0.8650054931640625,22.725006103515625,49.040008544921875,60.670013427734375,-2.910003662109375,4,0.02086404577186607,1.4406218756685252,333.17999267578125,2.5875665299436137,330.69000244140625,1.2311009406623088,324.57000732421875,0.02086404577186607
6774,2018-02-20,323.0400085449219,332.4100036621094,322.1000061035156,331.0,844000.0,-0.027427323555518912,-1.0955287389474533,4.302683888421504,28.48364346328836,31.9475279618326,9.583365562266522,33.58710503437635,49.07739480254622,77.16550036897166,20.105785540652864,10.30999755859375,-26.065464286056,-27.20348968505857,-74.77454513819498,20.36756576807784,-50.989017411626776,-3.417961958490366,18.03997802734375,34.51910700320573,8.91571536119342,23.78552772656822,2,9.974990844726562,31.834991455078125,56.84999084472656,69.77999877929688,15.44000244140625,1,0.03349423142779551,-1.9406107237316663,332.1499938964844,1.4406218756685252,333.17999267578125,2.5875665299436137,330.69000244140625,0.03349423142779551
6775,2018-02-21,317.510009765625,324.6600036621094,316.1700134277344,320.54998779296875,946800.0,-0.017118618849119693,-1.9685432583550302,0.3819071973254918,30.223750722471834,31.559263623389672,13.159669270883512,35.9014814246903,53.92473315653905,81.65219428405413,21.096155848558716,8.489990234375,-27.436871556759343,-29.52348937988279,-76.81771834597225,17.770739586206673,-53.17060386292752,-5.876374896838058,23.569976806640625,14.446507258866717,-13.61114232993031,23.647114483044735,2,15.504989624023438,37.364990234375,62.37998962402344,75.30999755859375,26.8499755859375,2,0.05467539547612077,-1.0955287389474533,323.0400085449219,-1.9406107237316663,332.1499938964844,1.4406218756685252,333.17999267578125,0.05467539547612077
6776,2018-02-22,315.82000732421875,321.6600036621094,315.29998779296875,317.42999267578125,841600.0,-0.005322674528131399,-3.799967755308858,0.5296042724918184,35.73806736179145,32.15974607868608,13.30296417643143,34.01946417216459,54.66721589031283,82.28358234699158,21.780901030369193,6.360015869140625,-26.575855014778426,-27.83849182128904,-73.84602745115666,18.16904380857858,-50.84225963622282,-4.834724006355259,21.402980957031275,2.0171433509438783,-28.170806819397345,23.003767814933806,2,16.439987182617188,39.05499267578125,64.06999206542969,77.0,14.739990234375,3,0.03758468381327673,-1.9685432583550302,317.510009765625,-1.0955287389474533,323.0400085449219,-1.9406107237316663,332.1499938964844,0.03758468381327673
6777,2018-02-23,323.8599853515625,323.8999938964844,315.1499938964844,318.05999755859375,688700.0,0.025457468940813355,1.9761880047333347,-3.602509667146865,39.193075494784196,32.59848391646784,6.098721987019928,21.740091569434185,45.73619884580853,73.02922914684598,21.675898753987155,8.75,-26.24946532666894,-16.399513244628906,-57.16522051007888,24.36619402082107,-36.782366877353866,3.983340388096053,10.045984399414067,33.59041232284382,1.5414715204673612,20.382853632724988,2,8.400009155273438,31.0150146484375,55.57251739501953,68.96002197265625,8.34002685546875,4,-0.00793545644069249,-3.799967755308858,315.82000732421875,-1.9685432583550302,317.510009765625,-1.0955287389474533,323.0400085449219,-0.00793545644069249
6778,2018-02-26,324.8900146484375,326.1600036621094,320.6000061035156,324.3500061035156,552300.0,0.0031804771921941644,2.6104037651721574,0.09310511749292306,46.31458654364453,33.8049137690547,3.651422695043152,17.722511844830137,43.79583329621778,70.53706245996204,22.711534700165874,5.55999755859375,-25.53876281300529,-12.895985412597668,-50.8565401804571,25.064569355261767,-31.876262796527385,6.08429197133205,6.163319166503925,56.431142764190845,19.56002559464678,18.98027738392971,2,2.41497802734375,29.9849853515625,53.00248718261719,67.92999267578125,12.459991455078125,0,0.01791368322888709,1.9761880047333347,323.8599853515625,-3.799967755308858,315.82000732421875,-1.9685432583550302,317.510009765625,0.01791368322888709
6779,2018-02-27,320.9700012207031,327.8699951171875,318.5,324.9599914550781,935100.0,-0.01206566299667966,-1.0985448605348953,-7.388753885278327,40.44378554018463,34.90878778768619,4.65958654603287,17.672657393123075,46.58161230825158,73.06284252243574,23.897151999146786,9.3699951171875,-23.218497159045057,-13.720498657226585,-45.84667680169093,18.405679487237762,-29.78358772945876,2.3425904150055885,7.630065689248056,45.75477017050976,7.967748919087583,16.063089072232188,2,6.334991455078125,33.904998779296875,56.5574951171875,71.85000610351562,7.6199951171875,1,0.02576561355335305,2.6104037651721574,324.8900146484375,1.9761880047333347,323.8599853515625,-3.799967755308858,315.82000732421875,0.02576561355335305
6780,2018-02-28,320.44000244140625,324.2099914550781,318.9599914550781,321.1300048828125,840300.0,-0.001651240855161551,-1.8766930871877194,0.1729333659670807,42.095290562193476,36.321109514379174,5.075922613973148,14.261073522984816,46.0622777933288,72.17466555734427,25.146841530202956,5.25,-22.489902842367883,-11.283998107910179,-35.981527289346275,13.413531073525917,-23.632762698628255,1.0647664828078973,7.42999267578125,41.58811350042825,2.6203846286922214,12.34876459071806,2,7.67498779296875,34.43499755859375,54.93000030517578,72.3800048828125,-0.83001708984375,2,0.056297617049920534,-1.0985448605348953,320.9700012207031,2.6104037651721574,324.8900146484375,1.9761880047333347,323.8599853515625,0.056297617049920534
6781,2018-03-01,321.7799987792969,327.3800048828125,320.2300109863281,320.3500061035156,923300.0,0.004181738633383114,-7.56295457037389,-2.0724458204334364,49.46822219483102,37.97802841153408,2.6140201540906105,9.89446714075416,43.478936425403276,69.29252924757822,26.891071094761344,7.149993896484375,-22.30928977033534,-7.700502014160179,-26.48313726588816,11.082133237567803,-17.09181964002414,1.6908156117037834,-8.25,52.12267489425613,8.983628420980402,9.391317625863978,3,6.334991455078125,33.095001220703125,54.902503967285156,71.04000854492188,-2.079986572265625,3,0.07017212585594179,-1.8766930871877194,320.44000244140625,-1.0985448605348953,320.9700012207031,2.6104037651721574,324.8900146484375,0.07017212585594179
6782,2018-03-02,330.4700012207031,333.1300048828125,321.5,321.94000244140625,909500.0,0.027006036653529186,-1.4718385455347385,5.965064663451279,46.00189191633121,39.773590422168965,-7.264791039023123,-0.002234416040664655,33.80017522307594,58.990677548482836,26.812361306370313,11.6300048828125,-19.33464970886473,1.7555007934570312,-15.406170239321,18.917171826235062,-6.825334722931984,10.336336309846047,-16.66300231933593,81.81816285492577,38.765221228921604,8.580835516389005,3,-6.3300018310546875,24.404998779296875,47.152496337890625,62.350006103515625,-2.42999267578125,4,0.000272328312882264,-7.56295457037389,321.7799987792969,-1.8766930871877194,320.44000244140625,-1.0985448605348953,320.9700012207031,0.000272328312882264
6783,2018-03-05,333.9100036621094,334.1499938964844,327.9700012207031,327.9700012207031,746200.0,0.010409424240322762,-1.080804759507198,0.6963661537470798,43.836187681823525,41.479428668672874,-11.654473711756225,-4.786316867673804,29.31588716265759,53.948692905647476,26.41447160227244,6.17999267578125,-16.471260997623062,5.893002319335949,-8.972695295229698,20.758699933901596,-1.5398464879468747,13.325851126618772,-19.330084521484366,98.46651547622065,56.852365289192065,7.432848807282818,3,-9.260009765625,19.42999267578125,46.772499084472656,49.66999816894531,-11.1300048828125,0,-0.005121114780402003,-1.4718385455347385,330.4700012207031,-7.56295457037389,321.7799987792969,-1.8766930871877194,320.44000244140625,-0.005121114780402003
6784,2018-03-06,333.4800109863281,337.0,328.20001220703125,335.0,716700.0,-0.0012877502053408874,2.188407720078063,-0.25589030116829875,58.34426513432826,44.60393026999026,-10.714581523850427,-4.467222915623495,28.766299643534808,52.89254230063881,25.367571245511446,8.79998779296875,-14.98154678671034,5.38800964355471,-9.576679428617467,20.352698715726888,-2.0943348925313785,12.870354179640799,-17.725887360351578,80.48787502008847,35.318599091066645,7.48234453608609,3,-7.4050140380859375,16.139984130859375,47.35749053955078,45.964996337890625,-8.4000244140625,1,0.011604878822395692,-1.080804759507198,333.9100036621094,-1.4718385455347385,330.4700012207031,-7.56295457037389,321.7799987792969,0.011604878822395692
6785,2018-03-07,334.4100036621094,335.0400085449219,328.2799987792969,330.3299865722656,599300.0,0.0027887508850399367,1.5318261306877279,-2.6842411709197505,53.858923894069775,46.61735877357673,-10.052314002703042,-6.05332221107858,26.80703914603737,50.59701857804697,23.64913023979981,6.760009765625,-12.763195044107931,6.537501525878895,-7.88482544041932,20.95982849217711,-0.6736619572702125,13.748665009028002,-16.95620992621093,84.5557660426664,37.62178770554262,7.211163483149105,3,-8.335006713867188,14.464996337890625,46.847496032714844,43.225006103515625,-12.850006103515625,2,-0.017403807483281297,2.188407720078063,333.4800109863281,-1.080804759507198,333.9100036621094,-1.4718385455347385,330.4700012207031,-0.017403807483281297
6786,2018-03-08,340.7799987792969,341.1700134277344,332.8399963378906,334.5799865722656,836100.0,0.019048458620944286,1.386810188788136,1.5196044699088964,57.29647471487914,48.62884757580951,-13.979488243915398,-12.582485379978664,19.561802378610878,42.97759940652338,22.0890150506612,8.33001708984375,-9.215637447922234,12.598995971679699,-2.669292686170479,27.867284629529877,4.9648516427545815,20.233140300604816,-21.762508542270325,98.01721208849006,49.64267618192979,7.6341443289251,3,-10.944992065429688,5.57000732421875,40.477500915527344,34.18000793457031,-22.579986572265625,3,-0.06212222989485061,1.5318261306877279,334.4100036621094,2.188407720078063,333.4800109863281,-1.080804759507198,333.9100036621094,-0.06212222989485061
6787,2018-03-09,341.70001220703125,344.7900085449219,339.4800109863281,343.5799865722656,759700.0,0.0026997283614940137,1.4697557894438018,-0.30322107480729665,59.188010473571495,50.05922801246806,-13.525072601861552,-12.648263654796438,17.551902753681134,40.86772975001327,21.337732192574276,5.30999755859375,-5.4859789497904785,12.565008544921852,-3.5983645336309564,28.72838162347466,4.483322005645448,20.646695084198257,-20.46726965093393,81.6290428515961,32.04230416651095,8.081686539276415,3,-10.055007934570312,0.5599822998046875,38.84498596191406,33.25999450683594,-19.07000732421875,4,-0.06438396024016091,1.386810188788136,340.7799987792969,1.5318261306877279,334.4100036621094,2.188407720078063,333.4800109863281,-0.06438396024016091
6788,2018-03-12,344.54998779296875,346.7300109863281,337.4200134277344,346.0,1234400.0,0.008340577945928684,5.398548596837116,0.7712936058308849,73.52875002086358,53.73533517698794,-14.855186526673435,-15.657552495242498,13.73036138187058,36.78896008484361,20.124026249856918,9.30999755859375,-2.5056312697925023,15.006484985351562,-2.3003664178681333,32.31333638857126,6.353059283741743,23.659910686961382,-20.490373318212505,88.2351681760764,35.22468166017214,8.653425701609837,3,-11.704986572265625,-10.79998779296875,26.20501708984375,26.345016479492188,-23.15997314453125,0,-0.04791751511530251,1.4697557894438018,341.70001220703125,1.386810188788136,340.7799987792969,1.5318261306877279,334.4100036621094,-0.04791751511530251
6789,2018-03-13,337.75,346.6400146484375,335.4200134277344,344.42999267578125,851500.0,-0.01973585265965727,1.0216151718601365,4.6068527170939095,71.54107987320064,57.00708954487763,-6.062140488691,-9.744673251664722,19.500677160491477,42.35795466715774,19.929509383730377,11.220001220703125,-0.4713528074390183,8.452497863769509,-8.196097712178016,25.101093439717033,0.12820007579574622,16.77679565174327,-10.516530013623708,51.32788593545826,-6.289669485005952,8.324297787973775,3,-4.269989013671875,-4.7350006103515625,30.824996948242188,30.964996337890625,-21.920013427734375,1,-0.044322727522437044,5.398548596837116,344.54998779296875,1.4697557894438018,341.70001220703125,1.386810188788136,340.7799987792969,-0.044322727522437044
6790,2018-03-14,341.4200134277344,342.6199951171875,338.1600036621094,339.7099914550781,577800.0,0.010866064922973706,1.1703198788202798,-0.2559915939512997,76.14380164568064,59.97104281719425,-7.20036731320954,-12.740830335764542,15.043560639024804,37.51672693501553,19.05230150648292,4.8699951171875,0.6521241212239488,11.280010986328136,-6.0526152435980975,28.61263721625437,2.613697871365048,19.946324101291225,-11.457027701364837,61.7711162083542,-2.7605675102204117,8.666313114963103,3,-7.3050079345703125,-8.405014038085938,22.664993286132812,22.80499267578125,-27.170013427734375,2,-0.047859018841399315,1.0216151718601365,337.75,5.398548596837116,344.54998779296875,1.4697557894438018,341.70001220703125,-0.047859018841399315
6791,2018-03-15,334.92999267578125,341.9700012207031,334.2900085449219,341.55999755859375,569600.0,-0.01900890544404721,1.0617396219922826,-3.8771460184887747,61.67475146955454,61.71247165644128,1.5099292145737877,-6.236628456536835,20.440775060032706,42.760835289116415,17.81314943313858,7.67999267578125,2.714864302035096,4.577990722656239,-12.886181972870247,22.042163418182724,-4.154095625107004,13.310077070419482,-2.619623413017507,5.144565958678618,-60.68608229093078,8.732086347763254,3,2.420013427734375,-1.9149932861328125,23.07000732421875,23.210006713867188,-18.91998291015625,3,-0.03991877529502086,1.1703198788202798,341.4200134277344,1.0216151718601365,337.75,5.398548596837116,344.54998779296875,-0.03991877529502086
6792,2018-03-16,343.29998779296875,345.8500061035156,333.95001220703125,336.54998779296875,1348900.0,0.024990282447740597,1.0084315816040093,-1.0180987977095723,66.81276086258562,64.26542423208151,-5.41856168515983,-14.555872612955852,10.692282665440871,33.308048506013506,16.800920986993663,11.899993896484375,4.978327924373161,12.441986083984375,-5.930014342487482,30.813986510456232,3.255985870748418,21.627986297220332,3.430023193359375,73.16100531311564,5.88768864508792,9.18600021323593,3,-5.8349761962890625,-10.284988403320312,13.932510375976562,14.840011596679688,-31.29998779296875,4,-0.07311382603681982,1.0617396219922826,334.92999267578125,1.1703198788202798,341.4200134277344,1.0216151718601365,337.75,-0.07311382603681982
6793,2018-03-19,339.0799865722656,352.5899963378906,335.6300048828125,343.0,924000.0,-0.012292459571096925,-2.13494044546734,-0.5807427300347222,66.44867335817611,65.16591403473129,-0.4336818755551235,-10.319141620438586,13.805464450814952,36.41323903693126,16.24518410822819,16.959991455078125,6.399687432707651,7.875485229492199,-10.856979973655882,26.60795043264028,-1.4907473720818416,17.24171783106624,-5.129974365234375,27.521345132163823,-40.71936900278876,9.366232601574051,3,1.355010986328125,-6.019989013671875,16.292510986328125,19.060012817382812,-22.90997314453125,0,-0.04851357302371273,1.0084315816040093,343.29998779296875,1.0617396219922826,334.92999267578125,1.1703198788202798,341.4200134277344,-0.04851357302371273
6794,2018-03-20,333.8599853515625,339.9800109863281,330.69000244140625,338.4800109863281,690000.0,-0.015394601354894788,1.438314249898876,1.1785739309152907,61.23199288910685,65.98514392306873,5.415371066272655,-4.476484278298585,17.76585781325241,40.576552416613765,15.142322811649217,9.290008544921875,7.4810642916581855,2.1144851684570085,-16.246451670151032,20.47542200706505,-7.065983250847012,11.294953587761029,18.730010986328125,14.474811843053208,-54.776995047280245,9.180468419304026,3,7.7800140380859375,-0.79998779296875,18.745010375976562,22.025009155273438,-9.889984130859375,1,-0.03735089932983082,-2.13494044546734,339.0799865722656,1.0084315816040093,343.29998779296875,1.0617396219922826,334.92999267578125,-0.03735089932983082
6795,2018-03-21,334.8699951171875,337.6099853515625,333.1600036621094,334.0899963378906,431300.0,0.0030252495355542752,-2.371218514108685,-0.16882996783121626,61.01666010015683,66.39849785476626,5.00366142743826,-4.34185240891469,15.887559804062562,38.57813007784273,13.683227965197228,4.449981689453125,8.57980584865561,2.256495666503895,-14.870791482527466,19.383782815535255,-6.307147908011757,10.820139241019547,17.720001220703125,19.086729866405435,-50.17002446759214,8.56364357451568,3,6.7700042724609375,-1.80999755859375,16.472503662109375,21.014999389648438,-21.82000732421875,2,-0.056857911495650226,1.438314249898876,333.8599853515625,-2.13494044546734,339.0799865722656,1.0084315816040093,343.29998779296875,-0.056857911495650226
6796,2018-03-22,327.69000244140625,336.0,327.510009765625,331.1600036621094,608400.0,-0.021441134710407872,-3.43343080931626,-4.448726475996714,47.599309954792865,65.11086446379085,11.322221752127462,3.9769041324880163,22.222690468682686,44.811970566267405,12.298493549876142,8.489990234375,8.48010634211471,-5.516996765136696,-20.930992045913854,9.896998515640462,-13.223994405525275,2.190000875251883,24.461994018554662,0.7176745300984034,-64.18450463134931,7.70699764038859,3,12.360000610351562,5.3699951171875,21.60749053955078,28.194992065429688,-24.010009765625,3,-0.04101438048543893,-2.371218514108685,334.8699951171875,1.438314249898876,333.8599853515625,-2.13494044546734,339.0799865722656,-0.04101438048543893
6797,2018-03-23,321.2900085449219,332.32000732421875,321.20001220703125,327.5199890136719,693300.0,-0.019530635200348367,-2.469591795926529,1.7953827887955676,39.63194367835689,61.34455264795678,16.229273572413774,10.724331955942148,27.756635767208763,50.327887170461736,11.242012113107643,11.1199951171875,8.473857092072421,-11.788491821289085,-27.569067485091978,3.992083842513807,-19.67877965319053,-3.898203989387639,29.876308447265615,0.28670399295344,-57.875997682498685,7.890287831901436,3,15.604995727539062,12.579986572265625,23.022491455078125,33.864990234375,-20.07000732421875,4,-0.01643374720306201,-3.43343080931626,327.69000244140625,-2.371218514108685,334.8699951171875,1.438314249898876,333.8599853515625,-0.01643374720306201
6798,2018-03-26,330.7099914550781,331.0,317.7099914550781,325.5799865722656,733600.0,0.029319252574389276,3.6549763235812853,-0.823438357238028,48.0171649968281,58.73078432835983,5.184875190388993,1.8579828646766146,17.504180389259034,40.11273987827178,10.439436680106562,13.290008544921875,7.94168727092341,-2.6595077514648438,-18.013170979332813,12.694155476403125,-10.336339365398828,5.017323862469141,18.658347249999963,58.37444364050954,2.910323527567641,7.676831613933981,3,4.44000244140625,3.160003662109375,13.235008239746094,24.44500732421875,-34.569976806640625,0,-0.056575222819113424,-2.469591795926529,321.2900085449219,-3.43343080931626,327.69000244140625,-2.371218514108685,334.8699951171875,-0.056575222819113424
6799,2018-03-27,329.239990234375,335.70001220703125,326.94000244140625,332.6499938964844,996300.0,-0.004444985814414992,-1.1872740226539313,-0.6647174301011303,46.32759298672166,55.41787225514216,5.946077752919621,4.194365335990369,18.149373708348435,40.83322784826066,9.282714223803598,8.760009765625,7.1134697494570105,-4.543008422851585,-18.90397003177253,9.81795318606936,-11.723489227312086,2.637472381608916,17.59568069070309,57.939710128925306,5.901210731008099,7.180480804460481,3,5.910003662109375,4.6300048828125,14.705009460449219,25.915008544921875,-36.829986572265625,1,-0.039697415849564766,3.6549763235812853,330.7099914550781,-2.469591795926529,321.2900085449219,-3.43343080931626,327.69000244140625,-0.039697415849564766
6800,2018-03-28,338.4800109863281,340.3999938964844,328.5,329.79998779296875,1037400.0,0.028064697564155194,-1.1099282241635395,-2.5454586133758133,48.430256970803775,53.94626175528097,-4.196104842208285,-3.820738211562002,8.070135907465442,30.97955020679973,7.886212010744242,11.899993896484375,5.452372669942974,3.795011901855446,-9.24243270141244,16.832456505123332,-2.723710399778497,10.313734203489389,6.025605581149989,91.53819875024546,43.443752571824376,6.518722301633933,3,-3.33001708984375,-4.610015869140625,5.464988708496094,16.67498779296875,-47.230010986328125,2,-0.04286814374456838,-1.1872740226539313,329.239990234375,3.6549763235812853,330.7099914550781,-2.469591795926529,321.2900085449219,-0.04286814374456838
6801,2018-03-29,344.3599853515625,346.8699951171875,338.32000732421875,340.82000732421875,1032800.0,0.01737170342230887,-1.0023442134377747,0.4078304802286703,51.70031586602536,52.267101200107604,-9.608164777340392,-8.350474324934453,1.2775285845450526,24.506695338361794,6.67303727898417,8.54998779296875,4.443326317064134,8.545986938476574,-3.6709521663476608,20.76292604330081,2.437517386064485,14.654456490888663,-26.649993896484375,91.3922858353872,45.57592295651484,6.1084695524121155,3,-9.209991455078125,-10.489990234375,-0.41498565673828125,10.795013427734375,-55.819976806640625,3,-0.09092228740406316,-1.1099282241635395,338.4800109863281,-1.1872740226539313,329.239990234375,3.6549763235812853,330.7099914550781,-0.09092228740406316
6802,2018-04-02,330.55999755859375,345.489990234375,324.7699890136719,342.45001220703125,1317100.0,-0.04007430706236126,1.3060695604918144,-3.3587820479663444,42.15543741414042,49.56785276188142,2.4525158894455217,5.751482990281602,14.075653916739157,37.45253751880563,6.209046816465869,20.720001220703125,2.409479344175395,-5.2585006713867415,-17.467215584594726,6.950214241821243,-11.362858127990762,0.8458567852172791,-12.266806030273415,44.067230760375296,3.4671650444755215,6.104357456603995,4,1.7299957275390625,3.30999755859375,13.007499694824219,24.595001220703125,-44.70001220703125,0,-0.08131656909892082,-1.0023442134377747,344.3599853515625,-1.1099282241635395,338.4800109863281,-1.1872740226539313,329.239990234375,-0.08131656909892082
6803,2018-04-03,332.20001220703125,332.6199951171875,320.7099914550781,330.82000732421875,815400.0,0.00496132218220624,9.729874628835368,-0.116064186934694,46.69682945612531,47.95283460266124,-0.2973210611033892,4.191702317716533,11.424118207117374,34.98766391329423,5.926130628762322,11.910003662109375,1.713799316578445,-3.532986450195324,-15.821665923989201,8.755693023598553,-9.677326187092262,2.6113532867016147,-13.335284606933556,43.922091527056935,4.48573730973402,6.144339736896934,4,0.0899810791015625,2.949981689453125,11.367485046386719,22.954986572265625,-47.600006103515625,1,-0.09325710369637497,1.3060695604918144,330.55999755859375,-1.0023442134377747,344.3599853515625,-1.1099282241635395,338.4800109863281,-0.09325710369637497
6804,2018-04-04,337.3500061035156,339.1000061035156,321.6099853515625,326.6499938964844,857500.0,0.01550269026864104,1.463381086854672,7.753604599734631,47.6196000765349,46.46427237781435,-5.476059582921607,-0.6888113340684754,5.162001489945965,29.070150149167716,5.6821726122506515,17.490020751953125,-0.021228032019621423,1.4235076904296875,-10.837643811873761,13.684659192733136,-4.707068060722065,7.55408344158144,-17.925173153076116,63.608609782188985,25.882215822014494,6.130575751151733,4,-5.0600128173828125,-2.20001220703125,3.739990234375,17.80499267578125,-48.45001220703125,2,-0.12215796860674388,9.729874628835368,332.20001220703125,1.3060695604918144,330.55999755859375,-1.0023442134377747,344.3599853515625,-0.12215796860674388
6805,2018-04-05,328.5899963378906,340.3699951171875,325.4800109863281,339.8599853515625,848500.0,-0.025967124965567634,1.4231039508937995,-1.0532687996623105,46.38787725782665,46.32966874481812,2.5696803288409455,8.024228314904121,12.496574757454596,36.83178316069018,5.382877381063111,14.889984130859375,-1.7581240474638093,-7.045501708984375,-19.72724244852583,5.636239030557078,-13.38637207875513,-0.7046313392136199,-8.616260144116154,30.122338607414044,-11.241071742313082,6.340870369770731,4,3.6999969482421875,6.55999755859375,12.5,26.56500244140625,-21.649993896484375,3,-0.11010679898659237,1.463381086854672,337.3500061035156,9.729874628835368,332.20001220703125,1.3060695604918144,330.55999755859375,-0.11010679898659237
6806,2018-04-06,319.6099853515625,326.5,316.57000732421875,324.1099853515625,1010200.0,-0.02732892384555108,1.140077872194891,0.39929054008313136,36.596127786365194,45.992355867930144,11.49145741194559,16.165741581263205,19.865507756161037,44.894129352512095,5.910606856515738,12.019989013671875,-3.1413185737287677,-14.967012023925804,-29.270996009358555,-0.6630280384930529,-22.11900401664218,-7.8150200312094285,27.260009765625,10.511686804199863,-25.721240944542657,7.151991992716383,4,12.110015869140625,14.970016479492188,21.885009765625,35.545013427734375,-10.069976806640625,4,-0.08873310175327365,1.4231039508937995,328.5899963378906,1.463381086854672,337.3500061035156,9.729874628835368,332.20001220703125,-0.08873310175327365
6807,2018-04-09,319.70001220703125,324.2900085449219,315.3699951171875,318.6499938964844,681300.0,0.0002816772303584347,-1.3442824774928317,-0.23333740234375,38.49716904611218,44.93457854007282,12.462763679043633,15.118137077063125,17.85756536133465,43.9043097555616,6.54537161779905,8.920013427734375,-4.6852516139641125,-13.776985168457031,-29.120464134597114,1.5664937976830515,-21.448724651527073,-6.10524568538699,26.563983154296864,17.320068359375,-19.188024598176725,7.671739483070046,4,11.41998291015625,14.279983520507812,21.79498291015625,35.454986572265625,-19.25,0,-0.09746638245960026,1.140077872194891,319.6099853515625,1.4231039508937995,328.5899963378906,1.463381086854672,337.3500061035156,-0.09746638245960026
6808,2018-04-10,328.0400085449219,328.8800048828125,321.3900146484375,322.55999755859375,554000.0,0.02608694407083667,1.092174973041399,5.2189670706542275,46.6689699236327,44.97250931084072,4.139515268257242,5.773864524195574,8.220540921480165,34.87824395285929,7.143246560692004,9.17999267578125,-4.55781694066053,-4.611489868164085,-19.2047609003925,9.98178116406433,-11.908125384278321,2.6851456479501508,16.988226806640625,50.6800537109375,10.914600446270711,7.296635516114212,4,3.079986572265625,5.9399871826171875,11.467491149902344,27.114990234375,-24.83001708984375,1,-0.12858194761198838,-1.3442824774928317,319.70001220703125,1.140077872194891,319.6099853515625,1.4231039508937995,328.5899963378906,-0.12858194761198838
6809,2018-04-11,322.7799987792969,328.54998779296875,322.2799987792969,326.07000732421875,688000.0,-0.016034659275119156,-1.9230659790147608,-0.6003653191809276,43.401378537495034,44.41374504047308,9.37241882029815,10.387424427365431,11.820991184942159,39.55546280945896,7.584357324887882,6.269989013671875,-3.4130487167176966,-9.122999572753884,-24.144553539645358,5.898554394137591,-16.63377655619962,-1.6122225893081463,21.061906962890646,29.6400146484375,-12.214833957012928,7.5107769834457505,4,8.339996337890625,11.199996948242188,16.214996337890625,32.375,-14.779998779296875,2,-0.11828487768812179,1.092174973041399,328.0400085449219,-1.3442824774928317,319.70001220703125,1.140077872194891,319.6099853515625,-0.11828487768812179
6810,2018-04-12,325.0799865722656,327.2799987792969,323.0,323.989990234375,575200.0,0.007125558589959002,-1.7882938855035437,-0.33130501729943324,48.4953213775379,44.05763454175225,5.556018502112124,7.16802498857902,7.954213873238302,36.656191092781,8.049306262901528,4.5,-3.4881852321591964,-6.006010437011696,-20.620017682553396,8.607996808530004,-13.313014059782574,1.3009931857591823,17.623042744921918,71.87257169705622,23.78910040907104,7.3070036227708535,4,5.350006103515625,8.900009155273438,12.767509460449219,30.07501220703125,-23.269989013671875,3,-0.111295663129783,-1.9230659790147608,322.7799987792969,1.092174973041399,328.0400085449219,-1.3442824774928317,319.70001220703125,-0.111295663129783
6811,2018-04-13,321.55999755859375,328.5899963378906,319.260009765625,326.8599853515625,846100.0,-0.010828070502855724,1.1301315459435355,-4.862390458325168,50.16099522601022,44.94714096529334,6.148268408413799,10.155697872089263,10.257168349918516,39.41637895791814,8.276824552567897,9.329986572265625,-3.3993660195382063,-8.857499694824241,-23.946598313218203,6.23159892356972,-16.402049004021194,-1.312950385627289,20.049710390593816,45.81789760919457,-7.968202009488657,7.544549309196978,4,6.30999755859375,12.419998168945312,15.915000915527344,33.595001220703125,-24.959991455078125,4,-0.045465839122366236,-1.7882938855035437,325.0799865722656,-1.9230659790147608,322.7799987792969,1.092174973041399,328.0400085449219,-0.045465839122366236
6812,2018-04-16,318.20001220703125,324.3999938964844,317.6300048828125,324.3999938964844,816400.0,-0.010449015353504176,1.183873873430432,1.1698105602579605,41.95913493130505,44.42073046253554,8.46030189927393,12.16241392415759,13.008465787308864,42.03880961721018,8.986116971977475,6.769989013671875,-4.326069121943476,-10.962486267089844,-25.711560821005207,3.78658828682552,-18.337023544047497,-3.5879489901321904,22.360107228876302,5.066731770833333,-46.15040186154267,7.374537276957678,4,9.66998291015625,15.779983520507812,19.892494201660156,36.954986572265625,-23.52001953125,0,-0.027215598145467368,1.1301315459435355,321.55999755859375,-1.7882938855035437,325.0799865722656,-1.9230659790147608,322.7799987792969,-0.027215598145467368
6813,2018-04-17,322.6300048828125,324.760009765625,318.9800109863281,319.6499938964844,874500.0,0.013922038044734464,-1.67593972745961,-0.480648352784245,45.90712981327399,44.23045598883987,2.8273722877460727,6.784696233173918,7.941980524115422,36.991245298943966,9.439297204046062,6.55999755859375,-6.052774737171831,-5.709994506835926,-19.95653800932888,8.536548995657029,-12.833266258082404,1.4132772444105512,16.92250958034623,45.62047352403122,-4.550234661509521,7.123271751246475,4,5.239990234375,11.349990844726562,14.322494506835938,32.524993896484375,-27.32000732421875,1,-0.06874745789325332,1.183873873430432,318.20001220703125,1.1301315459435355,321.55999755859375,-1.7882938855035437,325.0799865722656,-0.06874745789325332
6814,2018-04-18,321.3900146484375,323.9100036621094,320.75,323.3999938964844,405800.0,-0.003843381630996734,1.085811838407848,-0.6744871939292774,38.25429312240469,43.32672441823744,1.7493150369927548,7.423156303954556,9.029883638521767,37.61263805533633,10.363836511509477,3.160003662109375,-5.85942591527828,-6.32648620605471,-20.64714513544402,7.9941727233346,-13.486815670749365,0.8338432586399449,17.195199040882358,34.30668519255883,-10.192145049037265,7.160329464694651,4,0.7349853515625,12.589981079101562,11.907485961914062,33.764984130859375,-26.780029296875,2,-0.05656685760211366,-1.67593972745961,322.6300048828125,1.183873873430432,318.20001220703125,1.1301315459435355,321.55999755859375,-0.05656685760211366
6815,2018-04-19,315.8299865722656,322.69000244140625,315.3699951171875,320.510009765625,546100.0,-0.017299940330298913,-1.614285480733075,2.328393787103533,30.305129336260805,42.62772459044807,5.932896812360923,12.104206138236464,14.150219001563187,42.465958979235154,11.511909987079372,7.32000732421875,-6.509630762625818,-10.93451385498048,-25.77490460144736,3.9058768914864004,-18.354709228213892,-3.5143184817470683,21.82661837416896,3.4795114417823,-33.638178984514234,7.420195373233437,4,6.295013427734375,18.150009155273438,17.417518615722656,39.32501220703125,-22.089996337890625,3,-0.02479177692164458,1.085811838407848,321.3900146484375,-1.67593972745961,322.6300048828125,1.183873873430432,318.20001220703125,-0.02479177692164458
6816,2018-04-20,314.25,318.19000244140625,311.3399963378906,316.30999755859375,688700.0,-0.0050026490182688566,1.3539510251166693,0.440168237096932,36.4557452196241,42.40089972083828,7.456771507351846,13.30798214513419,15.398164735545834,43.36582789284466,12.279318269146783,6.850006103515625,-7.808619850882792,-11.842500305175804,-27.68947359643687,4.004472986085261,-19.765986950806337,-3.9190136595452714,22.5151405532647,21.684059243155723,-13.95332716488658,7.923486645630536,4,5.8600006103515625,17.714996337890625,19.31500244140625,40.904998779296875,-17.75,4,-0.039586324395883055,-1.614285480733075,315.8299865722656,1.085811838407848,321.3900146484375,-1.67593972745961,322.6300048828125,-0.039586324395883055
6817,2018-04-23,316.010009765625,318.4800109863281,313.80999755859375,316.0299987792969,605800.0,0.005600667511933111,-1.1131218282873614,0.009703416195075702,36.58213338702024,41.280140105659115,5.719786212904864,11.733720238114756,13.706251995243747,41.09381124245374,12.502446351344334,4.670013427734375,-8.395896748932842,-9.81849060058596,-26.170216348000167,6.533235146828247,-17.994353474293064,-1.6426277268788567,19.22962213471726,34.79887298833192,0.2007940592030053,8.175862873707098,4,3.954986572265625,15.954986572265625,19.17249298095703,39.144989013671875,-15.1199951171875,0,-0.06142211658581698,1.3539510251166693,314.25,-1.614285480733075,315.8299865722656,1.085811838407848,321.3900146484375,-0.06142211658581698
6818,2018-04-24,312.0,318.5199890136719,310.510009765625,317.989990234375,752300.0,-0.012689502362912775,1.2723384729929788,299.6641221374046,28.58591655027304,39.63397766263444,8.063174159726373,15.041331435014968,17.295572026363345,44.69949787624273,12.541493737041257,8.009979248046875,-7.361122763247863,-12.89300079345702,-30.18276179742901,4.3967602105149695,-21.537881295443015,-4.248120291471025,21.805653766595185,11.119335171980296,-18.99081294692077,8.644880501985995,4,7.5500030517578125,19.550003051757812,23.240005493164062,43.154998779296875,-11.67999267578125,1,-0.05551284398788059,-1.1131218282873614,316.010009765625,1.3539510251166693,314.25,-1.614285480733075,315.8299865722656,-0.05551284398788059
6819,2018-04-25,316.1700134277344,321.2300109863281,311.0400085449219,312.0,704400.0,0.013365427652994866,-2.3464724364467293,-0.6961636437742001,38.6263969048713,38.53743049900483,3.192674195951895,10.373813863118642,12.541874274302927,40.26298278115263,12.982241671153597,10.19000244140625,-6.468118671279171,-8.069488525390625,-25.652962798430053,9.513985747648803,-16.86122566191034,0.7222486111290891,15.7719888187832,46.469680341957435,15.685215137899583,8.79173713651971,4,3.3799896240234375,12.519989013671875,20.577484130859375,38.9849853515625,-9.290008544921875,2,-0.06597721157357161,1.2723384729929788,312.0,-1.1131218282873614,316.010009765625,1.3539510251166693,314.25,-0.06597721157357161
6820,2018-04-26,323.9700012207031,327.1600036621094,316.239990234375,318.0799865722656,803000.0,0.024670232665032765,-1.2821327210689117,1.4124689885321604,54.08088241594957,38.972973520109186,-5.343219776561057,1.5083708644385183,4.820310958948312,32.187570713250864,13.667353417025868,10.989990234375,-6.865296577381855,0.45599975585935226,-15.800831745005269,16.712831256723973,-7.672415994572987,8.584415506291691,6.2574416273430415,80.84081915441533,45.53013896249455,8.12841575043232,4,-5.1349945068359375,4.720001220703125,13.379997253417969,30.904998779296875,-11.8800048828125,3,-0.09062572385873235,-2.3464724364467293,316.1700134277344,1.2723384729929788,312.0,-1.1131218282873614,316.010009765625,-0.09062572385873235
6821,2018-04-27,313.04998779296875,317.989990234375,299.55999755859375,317.0,2085600.0,-0.03370686602644779,5.215856809082207,-0.6706285880085386,44.824883724464975,39.29139005268252,4.741299711028489,10.500831245544418,15.496178377319666,42.580485509004234,15.047666020345293,24.410003662109375,-6.791458263758955,-8.898513793945312,-22.519522723185162,4.722495135294537,-15.709018258565209,-2.0880093293254163,15.600060408483728,48.8767654028043,10.823999286197143,6.810504464619917,4,0.3100128173828125,10.165008544921875,24.300010681152344,41.82501220703125,-1.199981689453125,4,-0.06168343175711655,-1.2821327210689117,323.9700012207031,-2.3464724364467293,316.1700134277344,1.2723384729929788,312.0,-0.06168343175711655
6822,2018-04-30,303.67999267578125,311.0,298.19000244140625,311.0,1568900.0,-0.02993130644484876,2.4999958309361214,1.853160684209713,31.341899261136135,37.67303110244498,13.225870429025122,18.713227824081628,24.427841452693997,51.28530578901001,15.806271940787076,14.8599853515625,-7.779915075187148,-16.92450866699221,-32.17491174729378,-1.6741055866906436,-24.549710207142994,-9.299307126841427,23.480010986328125,18.950604083687896,-16.781785916889906,7.625201540150769,4,8.995010375976562,18.850006103515625,32.87500762939453,51.19500732421875,11.45001220703125,0,-0.023643285198069797,5.215856809082207,313.04998779296875,-1.2821327210689117,323.9700012207031,-2.3464724364467293,316.1700134277344,-0.023643285198069797
6823,2018-05-01,301.2200012207031,303.55999755859375,294.1099853515625,302.92999267578125,1195300.0,-0.008100604301925496,5.363641968331604,0.2336051562982048,32.7464754335373,37.06105135923749,13.778418831051908,19.74564180550641,26.445083112546172,53.15534657758519,16.39215511028472,9.57000732421875,-8.858549673152368,-17.835499572753918,-34.366460577545524,-1.304538567962311,-26.10098007514972,-9.570019070358114,22.463602294921884,21.512895400943506,-14.370911924115987,8.265480502395796,5,9.414993286132812,19.269989013671875,34.162498474121094,53.654998779296875,7.5,1,-0.001095500202271893,2.4999958309361214,303.67999267578125,5.215856809082207,313.04998779296875,-1.2821327210689117,323.9700012207031,-0.001095500202271893
6824,2018-05-02,296.1400146484375,303.54998779296875,295.75,299.9200134277344,1036000.0,-0.01686470537042306,-2.4210262141705092,2.210536648046687,27.827167387051958,36.78572225376984,16.651065529088896,22.74619015129724,31.30784844909715,57.56530483219393,17.645362132101233,7.79998779296875,-9.11033884731114,-20.854986572265602,-38.044717911586645,-3.66525523294456,-29.449852241926123,-12.260120902605081,23.403282324218765,6.142294015695537,-24.148637750694693,8.594865669660509,5,14.494979858398438,24.3499755859375,38.36997985839844,58.7349853515625,11.959991455078125,2,0.014114920203348813,5.363641968331604,301.2200012207031,2.4999958309361214,303.67999267578125,5.215856809082207,313.04998779296875,0.014114920203348813
6825,2018-05-03,292.4100036621094,307.7200012207031,288.1600036621094,297.6000061035156,1259500.0,-0.012595430545771391,-1.857559396692778,1.3730169622889805,27.737900295573482,35.81707281776421,18.67328128550116,24.903527090824866,34.951092179165926,60.62106578704561,19.259747283582218,19.55999755859375,-10.264594078830442,-22.7759979248047,-42.286271609243784,-3.265724240365614,-32.53113476702424,-13.020861082585157,23.57262968359379,14.247408357707508,-13.497858410393436,9.755136842219553,5,15.25,25.104995727539062,42.09999084472656,62.464996337890625,19.540008544921875,3,0.04948531527472544,-2.4210262141705092,296.1400146484375,5.363641968331604,301.2200012207031,2.4999958309361214,303.67999267578125,0.04948531527472544
6826,2018-05-04,291.25,292.9100036621094,287.54998779296875,290.1600036621094,1398700.0,-0.003967045065427333,1.4308441805587273,-0.21001846342008396,28.702383524853943,34.9415450553013,18.134690811905784,25.117733126505073,36.06354245361416,60.97874426274268,20.26826668406453,5.360015869140625,-10.853942688719485,-22.51800231933595,-44.62414484536373,-0.41185979330816735,-33.57107358234981,-11.464931056322087,20.28101259632814,15.778295441235798,-14.222807939760735,11.05307126301388,5,16.104995727539062,25.959991455078125,43.25999450683594,63.625,18.279998779296875,4,0.07155363549490334,-1.857559396692778,292.4100036621094,-2.4210262141705092,296.1400146484375,5.363641968331604,301.2200012207031,0.07155363549490334
6827,2018-05-07,288.5400085449219,294.5,286.32000732421875,293.5299987792969,1037300.0,-0.009304691691255362,1.3607507420227054,-4.577988072906459,22.3070786381479,34.243896398398505,18.48184450120266,26.74482275747846,38.43431755842994,62.8538843027967,21.157243068285837,8.17999267578125,-10.493055431368248,-23.669993591308582,-48.26760982037064,0.9276226377534726,-35.96880170583961,-11.371185476777555,19.17999267578125,10.373840438654659,-16.92235167890643,12.29880811453104,5,18.199996948242188,27.364990234375,45.96998596191406,66.33499145507812,19.739990234375,0,0.08078601534720864,1.4308441805587273,291.25,-1.857559396692778,292.4100036621094,-2.4210262141705092,296.1400146484375,0.08078601534720864
6828,2018-05-08,285.8599853515625,292.0,284.0400085449219,290.5,758800.0,-0.009288220399224612,1.0837634013453272,0.9298644747786096,21.79711035251917,32.37397567035938,19.069306382265268,27.513428005362698,40.703782388358206,64.66860953851801,22.615902070381978,7.959991455078125,-10.930523701133552,-24.24101562499999,-50.312696181926526,1.8306649319265489,-37.27685590346323,-11.205175346536748,17.58001708984375,7.685715243071038,-17.95024005420239,13.035840278463267,5,19.740020751953125,26.345016479492188,47.220008850097656,69.0150146484375,29.810028076171875,1,0.10239285325384917,1.3607507420227054,288.5400085449219,1.4308441805587273,291.25,-1.857559396692778,292.4100036621094,0.10239285325384917
6829,2018-05-09,284.6000061035156,288.6099853515625,281.8900146484375,285.0,764400.0,-0.004407679677508214,-1.3092774855932336,0.08620530898950304,23.39412236357566,28.96433566454006,17.18759648931973,27.15884714795328,41.65647046354519,64.96814185421118,24.203830951578468,6.719970703125,-11.670454947650796,-23.591995239257812,-51.294883805135385,4.11089332661976,-37.44343952219657,-9.740550956319055,14.959997558593727,10.49164871803657,-17.20557781852098,13.85144428293878,5,15.339996337890625,26.529998779296875,49.11998748779297,70.27499389648438,30.699981689453125,2,0.08475050808120677,1.0837634013453272,285.8599853515625,1.3607507420227054,288.5400085449219,1.4308441805587273,291.25,0.08475050808120677
6830,2018-05-10,288.8999938964844,289.9800109863281,282.5899963378906,285.010009765625,720400.0,0.015108881590834455,1.4429726553239142,-9.725108720531013,29.360035342941316,27.246019177704095,8.258213586334705,21.090699663370856,37.10990811207796,59.77964437151354,25.799063980019287,7.3900146484375,-11.559987110568159,-17.483007812499977,-45.26757595814115,10.301560333141197,-31.375291885320564,-3.5907237396793903,7.1260119628906295,55.590700961268524,26.012019190588237,13.892284072820583,5,7.545013427734375,22.230010986328125,44.81999969482422,65.97500610351562,26.709991455078125,3,0.06645902600437847,-1.3092774855932336,284.6000061035156,1.0837634013453272,285.8599853515625,1.3607507420227054,288.5400085449219,0.06645902600437847
6831,2018-05-11,306.94000244140625,314.8399963378906,290.44000244140625,290.44000244140625,2944500.0,0.06244378306005016,-1.9575750177556819,4.241662547953588,44.162693371608945,28.67055185664552,-12.001754263060775,2.001875862295492,18.98466895462667,40.85391883070099,26.0734483164461,25.94000244140625,-12.229717089564247,1.2880004882812273,-25.569116229539134,28.145117206101588,-12.140557870628982,14.716558847191436,-25.04998779296875,76.02428441101966,45.16002468595031,13.428558358910188,5,-8.574996948242188,-1.55499267578125,26.779991149902344,47.93499755859375,20.1300048828125,4,0.01632243997450744,1.4429726553239142,288.8999938964844,-1.3092774855932336,284.6000061035156,1.0837634013453272,285.8599853515625,0.01632243997450744
6832,2018-05-14,309.5400085449219,310.95001220703125,302.0,307.0,1258000.0,0.008470730705789853,2.339546906403548,0.15393991181344696,48.3875252396138,30.408446279542908,-15.291126074844328,-1.3493638507081869,16.047739653010353,37.463099973984754,26.22106544100189,8.95001220703125,-14.639171917626811,4.321006774902344,-21.957307931649723,30.59932148145441,-8.818150578373718,17.460164128178405,-26.990994262695324,83.91505087037663,48.464890809096524,13.139157353276044,5,-11.175003051757812,-4.154998779296875,23.60999298095703,45.334991455078125,27.389984130859375,0,-3.233755039311337e-05,-1.9575750177556819,306.94000244140625,1.4429726553239142,288.8999938964844,-1.3092774855932336,284.6000061035156,-3.233755039311337e-05
6833,2018-05-15,300.45001220703125,306.9599914550781,299.6199951171875,306.4200134277344,819900.0,-0.029366143590357385,1.0822810837485337,-2.3503862743448956,40.3201941098806,31.7965603598572,-7.064775549777551,6.3176745513436,24.57734108740408,45.664193944035674,26.499285491563107,9.920013427734375,-15.969032355922138,-3.6599899291992415,-28.68677259952699,21.366792741128506,-16.173381264363115,8.853401405964632,-17.255178283691407,56.32779323982013,21.351514519405505,12.513391335163874,5,-2.0850067138671875,4.93499755859375,32.09998321533203,54.42498779296875,28.589996337890625,1,0.02606086288613696,2.339546906403548,309.5400085449219,-1.9575750177556819,306.94000244140625,1.4429726553239142,288.8999938964844,0.02606086288613696
6834,2018-05-16,303.2099914550781,306.4599914550781,297.4700012207031,300.6300048828125,667900.0,0.009186151226198147,-1.020223910024517,-0.4321584664536741,36.37078710215139,32.755770005032524,-9.740757503288762,2.2407435742260304,21.29134607687115,42.06752397691275,26.863184859349232,8.989990234375,-15.524303008212087,0.008990478515613631,-23.65888611256628,23.676867069597506,-11.824947817025304,11.842928774056531,-19.382254283447253,63.93796935562015,33.32721268707842,11.83393829554094,5,-4.8449859619140625,2.0300140380859375,29.340003967285156,51.665008544921875,28.760009765625,2,0.04109370510141064,1.0822810837485337,300.45001220703125,2.339546906403548,309.5400085449219,-1.9575750177556819,306.94000244140625,0.04109370510141064
6835,2018-05-17,308.0,308.5,300.3999938964844,302.57000732421875,1229100.0,0.015797660630954224,1.5194448926900113,2.104659277746892,46.39440948045576,34.721550666766056,-13.507187660079069,-3.337036485084468,15.990155751219447,36.4402251935922,26.67223846715968,8.100006103515625,-14.959250760451653,5.190498352050781,-17.84847775839995,28.229474462501514,-6.328989703174614,16.709986407276176,-23.552017645043918,71.96722111116532,41.86315331754901,11.519488055225379,5,-9.634994506835938,-2.7599945068359375,24.54999542236328,45.339996337890625,19.1099853515625,3,0.023701259068080294,-1.020223910024517,303.2099914550781,1.0822810837485337,300.45001220703125,2.339546906403548,309.5400085449219,0.023701259068080294
6836,2018-05-18,301.80999755859375,307.8500061035156,300.0,307.8500061035156,938300.0,-0.020097410524046233,1.5993360920376518,-1.1123419322205361,48.601349438951125,37.64313631129975,-6.327081926764265,1.9744374041855508,21.381153181761476,41.7985795793885,26.14000176283947,8.0,-13.672201819511997,-0.377503967285179,-22.77886585670882,22.02385792213846,-11.57818491199697,10.823176977426613,-16.75417492397895,32.19579229046915,0.6527596363215977,11.200680944711813,5,-3.4449920654296875,3.4300079345703125,30.394996643066406,47.80999755859375,25.420013427734375,4,0.045724090999635036,1.5194448926900113,308.0,-1.020223910024517,303.2099914550781,1.0822810837485337,300.45001220703125,0.045724090999635036
6837,2018-05-21,296.6000061035156,304.30999755859375,294.17999267578125,303.75,766700.0,-0.017262487979930685,1.4498230568542867,1.1837721492125566,46.68103682631107,40.40801703060996,0.16366573395163186,5.961363531532925,25.685465997318204,46.03551542805576,25.820644141828318,10.1300048828125,-12.147197887419452,-4.61699523925779,-26.16239786440366,16.92840738588808,-15.389696551830752,6.155706073315173,-10.948499994835288,16.899526466313468,-15.254932414826968,10.772701312572947,5,1.7649993896484375,7.9250030517578125,34.324989318847656,52.274993896484375,40.009979248046875,0,0.1027309527770841,1.5993360920376518,301.80999755859375,1.5194448926900113,308.0,-1.020223910024517,303.2099914550781,0.1027309527770841
6838,2018-05-22,294.67999267578125,299.7099914550781,293.5299987792969,297.8800048828125,441900.0,-0.006473409940066843,-1.2472700639204546,0.4475545368793509,48.901247803276455,43.24214207946561,3.8737333846430033,6.869476547438978,26.566939642074885,47.014760030521416,25.221814729546665,6.17999267578125,-10.631606215497413,-5.671008300781239,-26.779405569283483,15.437388967721006,-16.22520693503236,4.883190333469884,-8.444716762516691,7.681989330060729,-26.615979451889444,10.554198634251135,5,4.035003662109375,9.845016479492188,36.24500274658203,51.670013427734375,47.1400146484375,1,0.1433758689090412,1.4498230568542867,296.6000061035156,1.5993360920376518,301.80999755859375,1.5194448926900113,308.0,0.1433758689090412
6839,2018-05-23,295.30999755859375,296.260009765625,291.1000061035156,292.2900085449219,568700.0,0.00213792893467879,1.0975567395902468,-0.9437429666787465,52.28922802664386,45.789830155432554,5.501218056780203,4.8449669620945315,25.103520717442848,45.458377002634506,25.07629132785822,5.160003662109375,-8.339832398050135,-3.9980026245117415,-23.8386552816458,15.842650032622316,-13.918328953078799,5.922323704055316,-8.502627236836645,24.195361677274743,-12.116769544276654,9.92032632856704,5,7.3300018310546875,9.215011596679688,35.61499786376953,46.94999694824219,49.67999267578125,2,0.11421899449792794,-1.2472700639204546,294.67999267578125,1.4498230568542867,296.6000061035156,1.5993360920376518,301.80999755859375,0.11421899449792794
6840,2018-05-24,294.6099853515625,296.9200134277344,293.3500061035156,295.5799865722656,585400.0,-0.002370431793093486,-1.0458730838849588,-0.321193625642943,52.67174386979167,46.73528021078619,7.930329777535803,3.4073160196868457,24.826487884191238,45.32807064748289,25.71573767805434,3.57000732421875,-5.611122293390736,-3.230014038085926,-19.3910531945333,12.931025118361447,-11.310533616309613,4.85050554013776,-7.2419625094827325,20.95509998833955,-17.212744652484663,8.080519578223697,5,6.4150238037109375,9.915023803710938,33.44251251220703,39.1400146484375,56.530029296875,3,0.1268117773556059,1.0975567395902468,295.30999755859375,-1.2472700639204546,294.67999267578125,1.4498230568542867,296.6000061035156,0.1268117773556059
6841,2018-05-25,293.739990234375,295.57000732421875,292.5,294.1199951171875,637400.0,-0.0029530401562911646,-1.1468692645866234,0.39175711813748626,54.25948637083352,47.387720336477265,7.522013102007634,2.905443558330205,24.898408766568934,45.24823656387605,25.04259289905103,3.07000732421875,-2.8838794424095795,-3.1345092773437386,-17.69779161402954,11.428773059342063,-10.41615044568664,4.147131890999162,-5.822527922379038,19.984752752012753,-20.80248952872266,7.281641168342909,5,6.0600128173828125,10.785018920898438,34.31250762939453,39.32000732421875,60.1199951171875,4,0.11360385451964361,-1.0458730838849588,294.6099853515625,1.0975567395902468,295.30999755859375,-1.2472700639204546,294.67999267578125,0.11360385451964361
6842,2018-05-29,296.5,298.0,291.69000244140625,291.7900085449219,737500.0,0.009396098105071804,-1.570261854298873,-12.394555091551558,58.704201160387065,49.430387786533544,3.0371428890288144,-0.4427536309980269,21.086110516685608,41.36629146018561,24.11983679387546,6.30999755859375,-0.5948152581240151,-0.015499877929698869,-14.222033303917271,14.191033548057874,-7.118766590923485,7.0877668350640874,-8.044087007486155,62.71780584974409,17.01047969135056,7.103266712993777,5,3.3000030517578125,8.025009155273438,29.537498474121094,35.464996337890625,64.45001220703125,1,0.10364253283753166,-1.1468692645866234,293.739990234375,-1.0458730838849588,294.6099853515625,1.0975567395902468,295.30999755859375,0.10364253283753166
6843,2018-05-30,300.8900146484375,301.7099914550781,294.0199890136719,297.04998779296875,775700.0,0.014806120230817843,1.8065802370132764,0.8152938051147813,62.67704342993666,52.35330515628747,-1.4347757063097788,-5.121330906432547,15.809167895143048,36.041403091819575,22.695668436720055,7.69000244140625,-0.49516120932293006,4.391014099121094,-9.793263067100497,18.575291265342685,-2.7011244839897017,11.48315268223189,-11.906419989016115,92.27164996490906,40.370265980513544,7.092138583110781,5,-1.0900115966796875,3.6349945068359375,25.074981689453125,31.074981689453125,68.69998168945312,2,0.11871437722803968,-1.570261854298873,296.5,-1.1468692645866234,293.739990234375,-1.0458730838849588,294.6099853515625,0.11871437722803968
6844,2018-05-31,300.32000732421875,304.8699951171875,297.6400146484375,301.3699951171875,670800.0,-0.0018944042556040541,-1.2558535911865245,-0.27343240880553127,59.43490084568718,53.80224864131317,-1.4726931496951465,-4.450280814921484,15.635619165358321,35.62940183638102,21.053840732267552,7.22998046875,-1.0755332307179515,3.6120071411132812,-10.67282300851167,17.896837290738233,-3.530407933699223,10.754422215925786,-10.819284631227958,65.47807039885895,13.463243476074112,7.142415074812481,5,-0.845001220703125,4.2050018310546875,25.229995727539062,31.229995727539062,70.989990234375,3,0.13818593163257864,1.8065802370132764,300.8900146484375,-1.570261854298873,296.5,-1.1468692645866234,293.739990234375,0.13818593163257864
6845,2018-06-01,306.8800048828125,311.3599853515625,297.7799987792969,301.3399963378906,1012700.0,0.021843358413053515,-1.1453369105902715,-5.276259954659071,49.93882798653843,53.95085736882288,-9.172897632673141,-10.404060841333376,8.36040216730953,28.31643922265937,19.07018949804968,13.579986572265625,-0.013820322163496712,9.448504638671864,-5.37534263286841,24.272351910212137,2.0365810029017553,16.860428274441972,-16.872496716923706,77.2242787946865,27.07965353930514,7.411923635770131,6,-5.6500091552734375,-2.3549957275390625,17.23999786376953,24.669998168945312,59.389984130859375,4,0.12418529961284208,-1.2558535911865245,300.32000732421875,1.8065802370132764,300.8900146484375,-1.570261854298873,296.5,0.12418529961284208
6846,2018-06-04,312.0899963378906,314.7900085449219,304.9599914550781,307.6400146484375,1153400.0,0.016977292010496692,-1.0040752204818715,0.8032445533919079,52.4685252542441,54.59391163859321,-14.272193882756312,-14.727823500700765,2.7124535905674065,22.437927096235626,17.06863753589009,9.83001708984375,1.3344114931720128,13.616496276855457,-2.2695513436942747,29.50254389740519,5.67347246658062,21.559520087130295,-21.585838408561813,88.31163855571306,40.68564424066385,7.943023810274859,6,-9.144989013671875,-12.149993896484375,11.672508239746094,19.460006713867188,53.1199951171875,0,0.12512422304067883,-1.1453369105902715,306.8800048828125,-1.2558535911865245,300.32000732421875,1.8065802370132764,300.8900146484375,0.12512422304067883
6847,2018-06-05,311.8500061035156,315.3800048828125,306.489990234375,310.1400146484375,714000.0,-0.0007689776576983443,1.0273719008264464,0.3842693238785601,63.317744181519615,56.19574456950912,-13.009598826543595,-13.335695127883866,2.7089907669410422,22.0361822685515,15.221749478549928,8.8900146484375,1.3607975204637341,12.211006164550781,-4.023004778404811,28.445017107506374,4.094000693072985,20.328011636028577,-20.859131406015592,83.47380076436761,35.42222001541754,8.117005471477787,6,-8.610000610351562,-13.214996337890625,6.437492370605469,14.224990844726562,54.579986572265625,1,0.1347121321976248,-1.0040752204818715,312.0899963378906,-1.1453369105902715,306.8800048828125,-1.2558535911865245,300.32000732421875,0.1347121321976248
6848,2018-06-06,315.1300048828125,315.67999267578125,312.010009765625,312.8900146484375,630000.0,0.010517873064296523,1.1976170461605935,1.309942355397712,63.758082889107584,57.470061776449526,-14.621286471250414,-15.083776981479616,-1.0850473384539328,18.098265278920735,13.131902725755811,3.829986572265625,1.7362124468754132,14.027503967285156,-2.253599497571372,30.308607432141685,5.886952234856892,22.16805569971342,-23.163564977899966,96.9512834653395,48.80621650197425,8.140551732428277,6,-11.44500732421875,-16.345001220703125,2.4724960327148438,10.259994506835938,52.510009765625,2,0.14540033197174562,1.0273719008264464,311.8500061035156,-1.0040752204818715,312.0899963378906,-1.1453369105902715,306.8800048828125,0.14540033197174562
6849,2018-06-07,308.7200012207031,317.25,305.2799987792969,315.5299987792969,829700.0,-0.020340823034268207,1.3356099942835367,-3.040190735694823,50.80106886143169,57.26220899774287,-6.8269588145158195,-7.140194237249716,4.773223600979577,23.827155142199445,10.46061485084533,11.970001220703125,2.5740689488242197,6.411500549316429,-8.211540644308855,21.034541742941713,-0.9000200474962412,13.7230211461291,-15.330748149538465,56.18901774784363,10.600527699744582,7.3115205968126515,6,-4.25,-9.149993896484375,6.842491149902344,14.629989624023438,56.029998779296875,3,0.19716893909206656,1.1976170461605935,315.1300048828125,1.0273719008264464,311.8500061035156,-1.0040752204818715,312.0899963378906,0.19716893909206656
6850,2018-06-08,308.1000061035156,310.6199951171875,303.5199890136719,308.2200012207031,644300.0,-0.002008276479450566,1.886191368209505,0.017620434685189333,57.98832162731372,57.67652402624067,-4.5730757469361265,-5.278670425324606,4.525027004566482,23.703623184037838,7.791565640785958,7.100006103515625,3.4317691569472117,4.831504821777344,-8.553717140206345,18.216726783761032,-1.8611061592145006,11.524115802769188,-12.801893278044133,33.35770884964603,-13.349645485315001,6.692610980991856,6,-3.6300048828125,-8.529998779296875,7.462486267089844,15.249984741210938,57.329986572265625,4,0.20516063032417087,1.3356099942835367,308.7200012207031,1.1976170461605935,315.1300048828125,1.0273719008264464,311.8500061035156,0.20516063032417087
6851,2018-06-11,311.95001220703125,313.92999267578125,306.1300048828125,308.0,535500.0,0.012495962438319852,-1.0286047637567166,-32.91810783316379,70.19204135163584,58.952950714157204,-6.222730295754673,-9.20609576222057,-0.35589178730265303,19.063295721672034,8.208325352545979,7.79998779296875,4.163172256468783,8.431010437011707,-5.422839450885988,22.284860324909403,1.5040854930628598,15.357935380960555,-14.895748407597466,61.39851746479812,10.469551621847394,6.926924943948858,6,-6.3150177001953125,-12.3800048828125,0.6374893188476562,8.42498779296875,54.029998779296875,0,0.17413038846297657,1.886191368209505,308.1000061035156,1.3356099942835367,308.7200012207031,1.1976170461605935,315.1300048828125,0.17413038846297657
6852,2018-06-12,309.5299987792969,312.4200134277344,308.8399963378906,311.7099914550781,353600.0,-0.007757696211046383,-1.0112469353815556,-0.5518951743745847,69.28069406615596,59.68668967373711,-1.9668755848815067,-7.153641616523373,1.4287159158524219,20.71544051337702,8.647607276991714,3.58001708984375,4.9653563030584,6.011497497558594,-7.841437223668606,19.864432218785794,-0.9149698630550347,12.937964858172222,-10.860076083817773,43.77279647925673,-12.105028348851611,6.92646736061361,6,-2.084991455078125,-9.959991455078125,2.7524948120117188,10.539993286132812,58.209991455078125,1,0.17988561010360282,-1.0286047637567166,311.95001220703125,1.886191368209505,308.1000061035156,1.3356099942835367,308.7200012207031,0.17988561010360282
6853,2018-06-13,308.2799987792969,313.6700134277344,307.6300048828125,310.1199951171875,465200.0,-0.004038380786772433,-2.847158643613144,0.8440378531231626,66.57294848827769,60.4798060784694,0.493533461328866,-5.5726756776204525,1.962813729643699,21.178515847095127,8.941535956811734,6.040008544921875,5.804337876989564,4.369998168945301,-9.560157311252738,18.30015364914334,-2.59507957115369,11.335075909044292,-8.123669899456104,34.66865227103499,-24.175111441039043,6.965077740099017,6,-0.7649993896484375,-8.709991455078125,3.0425033569335938,11.175003051757812,58.829986572265625,2,0.1886272029542695,-1.0112469353815556,309.5299987792969,-1.0286047637567166,311.95001220703125,1.886191368209505,308.1000061035156,0.1886272029542695
6854,2018-06-14,315.6700134277344,317.82000732421875,307.5799865722656,309.94000244140625,606900.0,0.023971761637796574,1.0418787633533437,-3.114142603618994,72.98124256126322,63.04007436454992,-5.0177727796613,-12.628841920420427,-6.238015938265903,12.967422552840844,9.226563765674522,10.240020751953125,6.397836903030623,11.137011718749989,-3.7434179005178407,26.017441338017818,3.696796909116074,18.577226528383903,-14.146190858280875,84.96509689852171,20.447606600750106,7.440214809633904,6,-5.0000152587890625,-15.81500244140625,-6.767509460449219,2.644989013671875,50.53997802734375,3,0.1646339500428997,-2.847158643613144,308.2799987792969,-1.0112469353815556,309.5299987792969,-1.0286047637567166,311.95001220703125,0.1646339500428997
6855,2018-06-15,315.29998779296875,320.69000244140625,310.3599853515625,316.8999938964844,1034200.0,-0.0011721912726130324,1.2505426995688322,-0.2792326414963704,73.78636919480044,65.40872369127841,-3.718844381434053,-12.315289713308289,-6.41741779878339,12.41247419071226,9.86340421989283,10.33001708984375,6.398241470979656,10.40198669433596,-5.178179867508334,25.982153256180254,2.6119034134138133,18.192069975258107,-12.146546748038702,62.980662416003284,-6.873737694742886,7.790083280922135,6,-3.1949920654296875,-13.659988403320312,-9.764984130859375,1.9400177001953125,57.470001220703125,4,0.15683480533307526,1.0418787633533437,315.6700134277344,-2.847158643613144,308.2799987792969,-1.0112469353815556,309.5299987792969,0.15683480533307526
6856,2018-06-18,315.6099853515625,316.260009765625,309.7099914550781,312.260009765625,613900.0,0.0009831829070583442,1.8171973853463892,-2.093726754277213,72.28826722742436,66.40544847415671,-3.885638780185843,-12.16196796918905,-6.995071773043719,11.144207374371717,10.457307759865436,6.550018310546875,6.835110934006934,10.021984863281261,-6.191793621424495,26.235763347987017,1.915095620928355,18.128874105634168,-10.352156939055305,61.250870017621494,-9.113567423510077,8.106889242352882,6,-3.5049896240234375,-10.04498291015625,-11.822479248046875,1.6300201416015625,58.8800048828125,0,0.15785307701441553,1.2505426995688322,315.29998779296875,1.0418787633533437,315.6700134277344,-2.847158643613144,308.2799987792969,0.15785307701441553
6857,2018-06-19,327.07000732421875,327.55999755859375,312.4100036621094,314.6300048828125,1096400.0,0.03631070785004087,1.2578261087082088,3.713460627482418,76.21141309528757,67.78915183039895,-14.482667690261906,-22.369085520887552,-18.59800447893042,-1.3532128577911635,10.912004680142775,15.149993896484375,7.872164295390348,19.958506774902332,1.7031085164090314,38.21390503339563,10.830807645655682,29.086205904148983,-19.96031802824365,97.54759777304281,28.716895163872294,9.12769912924666,6,-11.530014038085938,-17.740005493164062,-25.19499969482422,-9.830001831054688,46.519989013671875,1,0.11896536763011278,1.8171973853463892,315.6099853515625,1.2505426995688322,315.29998779296875,1.0418787633533437,315.6700134277344,0.11896536763011278
6858,2018-06-20,336.92999267578125,338.4800109863281,327.6600036621094,327.6600036621094,1300000.0,0.030146406367944634,-1.3344164288136318,0.7451758194851263,80.90491279593992,71.13402337867763,-23.384226478305663,-30.46338760403421,-28.758137326122835,-11.924687071987364,11.621553067111364,11.410003662109375,8.698680537327448,27.70599212646482,6.046765838231693,49.36521841469795,16.876378982348285,38.53560527058136,-27.220001220703125,94.9837634761173,24.666138004692442,10.829613144116552,6,-15.92999267578125,-22.139984130859375,-35.05498504638672,-19.689987182617188,30.670013427734375,2,0.09144332124875976,1.2578261087082088,327.07000732421875,1.8171973853463892,315.6099853515625,1.2505426995688322,315.29998779296875,0.09144332124875976
6859,2018-06-21,329.0400085449219,336.8800048828125,323.6700134277344,336.8699951171875,1014100.0,-0.02341728045105118,2.365600301676716,-0.8446597467070934,68.29589942910587,72.27930980109898,-13.7552374342402,-20.993202537215325,-21.096599607190115,-4.935335271007034,11.922602125430195,13.259979248046875,8.883107392725321,18.12950744628904,-4.210067575689436,40.469082468267516,6.959719935299802,29.299294957278278,-16.6300048828125,67.18805688973372,-2.1627335182500644,11.169787510989247,6,-6.7350006103515625,-14.25,-27.165000915527344,-11.800003051757812,42.470001220703125,3,0.11570014532577177,-1.3344164288136318,336.92999267578125,1.2578261087082088,327.07000732421875,1.8171973853463892,315.6099853515625,0.11570014532577177
6860,2018-06-22,331.9700012207031,334.5299987792969,326.8999938964844,330.04998779296875,714900.0,0.008904669948004873,1.1676123925492117,-0.2452128633956028,67.05558930104937,71.9308151288116,-14.464264553305043,-22.114593968619943,-24.29984881915027,-8.708407823576863,12.327342841160268,7.6300048828125,8.909877032165468,19.191499328613304,-3.6513325552621154,42.03433121248872,7.770083386675594,30.612915270551014,-15.388796386718752,77.37224419137489,9.989439326564522,11.421415941937719,6,-8.94000244140625,-17.17999267578125,-30.167495727539062,-14.729995727539062,36.040008544921875,4,0.10314182037072461,2.365600301676716,329.0400085449219,-1.3344164288136318,336.92999267578125,1.2578261087082088,327.07000732421875,0.10314182037072461
6861,2018-06-25,327.1099853515625,332.17999267578125,321.739990234375,328.95001220703125,574400.0,-0.01463992484643073,1.5156669387514983,-0.9583406182945243,62.1303385701581,71.13633118481182,-8.077046575419729,-15.416827936268305,-19.66172012493962,-4.518802786561878,12.39824251326252,10.44000244140625,10.07549595234866,12.662983703613293,-9.177465316054509,34.503432723281094,1.7427591937794205,23.583208213447165,-7.024971533203143,56.38656524579111,-8.59067392887885,10.920224509833888,6,-4.079986572265625,-12.319976806640625,-25.307479858398438,-9.869979858398438,43.920013427734375,0,0.1395860894097627,1.1676123925492117,331.9700012207031,2.365600301676716,329.0400085449219,-1.3344164288136318,336.92999267578125,0.1395860894097627
6862,2018-06-26,327.2300109863281,330.25,321.7699890136719,327.8900146484375,655000.0,0.00036692745602562304,2.1524354618216472,0.358692407204697,60.12720918815895,70.42013792924308,-6.059509119080701,-13.825433632266822,-19.898494116494646,-4.982272964965205,12.812740760474433,8.480010986328125,11.073483746687543,11.246508789062489,-9.57791282742545,32.07093040555043,0.8342979808185191,21.658719597306458,11.25,32.795782235291334,-26.974646772184613,10.41221080824398,6,-4.20001220703125,-12.44000244140625,-25.427505493164062,-9.990005493164062,69.76998901367188,1,0.14442434269887738,1.5156669387514983,327.1099853515625,1.1676123925492117,331.9700012207031,2.365600301676716,329.0400085449219,0.14442434269887738
6863,2018-06-27,336.6099853515625,342.6600036621094,333.0,336.69000244140625,1500900.0,0.02866477416591917,-1.646580771385333,0.12123734221112498,72.23725146395196,70.33747225176405,-12.290770459713713,-21.494164933484626,-29.43144156943373,-14.687686124860477,14.096489854003307,15.42999267578125,11.570536617348864,18.840484619140625,-2.6498371681059893,40.33080640638724,8.09532372551729,29.58564551276396,-14.839996337890625,71.08023696329869,10.408300989782845,10.745160893623316,6,-10.42498779296875,-19.72998046875,-35.16497802734375,-19.369979858398438,58.27001953125,2,0.10986011287723807,2.1524354618216472,327.2300109863281,1.5156669387514983,327.1099853515625,1.1676123925492117,331.9700012207031,0.10986011287723807
6864,2018-06-28,341.82000732421875,343.3399963378906,332.9599914550781,336.6300048828125,948300.0,0.015477918657745171,1.522485909225749,-64.86117467581998,75.05197731453791,70.47809537617933,-14.97623669442504,-24.70219326737606,-34.69707498562542,-19.94259687509509,15.869529350968282,10.3800048828125,12.54847460696078,21.975506591796886,-0.41594251429717133,44.366955697890944,10.779782038749829,33.171231144843944,-20.050018310546875,92.96301581403497,27.64482782299224,11.195724553047038,6,-15.295013427734375,-24.600006103515625,-40.20000457763672,-24.580001831054688,48.22998046875006,3,0.07541980640953039,-1.646580771385333,336.6099853515625,2.1524354618216472,327.2300109863281,1.5156669387514983,327.1099853515625,0.07541980640953039
6865,2018-06-29,344.989990234375,349.239990234375,343.1499938964844,343.6000061035156,1205600.0,0.009273836645698363,-4.318754247791149,0.26781955240906474,74.79732075862366,70.75687910186815,-15.077337720845662,-26.214724080500446,-37.70773670201055,-23.248386570542834,17.186524042661105,7.41998291015625,14.009562421666601,23.239990234375,-0.9223539250364752,47.402334393786475,11.158818154669234,35.321162314080766,-22.357200927734368,84.54545454545455,17.95767752680463,12.081172079705741,6,-14.164993286132812,-24.524993896484375,-41.40748596191406,-27.749984741210938,46.430023193359375,4,0.07687185217528536,1.522485909225749,341.82000732421875,-1.646580771385333,336.6099853515625,2.1524354618216472,327.2300109863281,0.07687185217528536
6866,2018-07-02,351.1400146484375,351.4700012207031,342.5799865722656,344.95001220703125,871600.0,0.017826674941740617,1.595633965962755,4.453290008123477,79.5735438227232,71.13044918269432,-17.497455566868723,-30.872043784016228,-43.57275576095117,-29.432932023130604,18.26084332819042,8.8900146484375,14.759940042721837,27.437513732910134,0.41957913831186033,54.45544832750841,13.928546435610997,40.94648103020927,-26.910793286132787,98.88893455677604,28.20010371171739,13.508967297299137,7,-14.535018920898438,-29.560012817382812,-48.36500549316406,-33.90000915527344,23.129974365234375,0,0.04804349949713882,-4.318754247791149,344.989990234375,1.522485909225749,341.82000732421875,-1.646580771385333,336.6099853515625,0.04804349949713882
6867,2018-07-03,353.8599853515625,355.9800109863281,347.0,352.0,540600.0,0.007746114340879684,1.944248221486247,0.3004821676839189,81.7320819801487,71.22235686982863,-17.900007620438657,-31.919911699765635,-46.02697767467606,-31.98051177498246,19.42859172528133,8.980010986328125,15.758447786039369,28.056985473632835,-1.4944044403184193,57.60837538758409,13.281290516657236,42.832680430608434,-27.451501600585914,90.79051331000106,14.903208838320978,14.775694956975622,7,-14.999984741210938,-30.024978637695312,-51.697479248046875,-36.61997985839844,18.280029296875,1,0.04852205431104584,1.595633965962755,351.1400146484375,-4.318754247791149,344.989990234375,1.522485909225749,341.82000732421875,0.04852205431104584
6868,2018-07-05,360.95001220703125,362.7699890136719,353.5,356.3699951171875,954300.0,0.020036249219941515,1.2554798182304197,2.4623941720811184,81.65545797883485,72.70675226424297,-23.718758930416584,-37.31433776624567,-52.63411546645034,-39.07487749425803,20.75977706349382,9.269989013671875,17.28395459680746,32.85601196289065,-0.11775134804594245,65.82977527382724,16.369130307422324,49.34289361835897,-31.584375732519504,93.89474352333198,18.364415760169777,16.4868816554683,7,-18.695022583007812,-32.555023193359375,-58.787506103515625,-43.71000671386719,7.829986572265625,3,0.09987529179606014,1.944248221486247,353.8599853515625,1.595633965962755,351.1400146484375,-4.318754247791149,344.989990234375,0.09987529179606014
6869,2018-07-06,369.5899963378906,370.5,358.80999755859375,364.0,1002500.0,0.02393678858197057,2.155194781126061,1.2205186636282466,84.0205556654105,74.59174852694977,-29.057536578935526,-43.38462999070333,-60.815289600586595,-47.76943695360171,23.223678467299912,11.69000244140625,17.93563219936044,38.452496337890636,1.9592782049107882,74.94571447087048,20.20588727140074,56.69910540438053,-36.21583755867965,96.74067613017183,18.812298340337207,18.246609066489917,7,-23.470001220703125,-35.519989013671875,-67.427490234375,-52.34999084472656,-3.139984130859375,4,0.06842719985797707,1.2554798182304197,360.95001220703125,1.944248221486247,353.8599853515625,1.595633965962755,351.1400146484375,0.06842719985797707
6870,2018-07-09,371.30999755859375,374.8399963378906,366.20001220703125,370.2999877929688,881400.0,0.004653808917302715,1.1412580642721546,0.18068165067994812,84.29803191717261,77.05482556550693,-27.50248865084228,-42.294766248519295,-62.298489982924195,-49.24556034978218,26.112600449426683,8.639984130859375,17.36823974717055,37.011997985839855,-1.945912879357138,75.96990885103685,17.533042553241387,56.49095341843832,-32.738221008472294,89.05766363698284,8.647099051613665,19.478955432598493,7,-23.0050048828125,-35.0,-69.30998992919922,-54.06999206542969,-5.079986572265625,0,0.050469931748653885,2.155194781126061,369.5899963378906,1.2554798182304197,360.95001220703125,1.944248221486247,353.8599853515625,0.050469931748653885
6871,2018-07-10,366.2699890136719,371.3200073242188,364.20001220703125,371.2799987792969,921300.0,-0.013573586970618945,1.7976257569398244,-4.960357747160057,76.21020482037356,78.84182508019744,-18.241786141476553,-34.75868008434912,-56.723325087673686,-44.08622436052826,28.637425782848513,7.119995117187557,18.29401292481026,29.25599060058596,-10.702954029215846,69.21493523038777,9.276518285685029,49.23546291548689,-21.89529729750734,69.21692366548609,-8.653069969343079,19.979472314900914,7,-12.3699951171875,-27.089996337890625,-63.392486572265625,-51.889984130859375,-4.399993896484375,1,0.06866526105998738,1.1412580642721546,371.30999755859375,2.155194781126061,369.5899963378906,1.2554798182304197,360.95001220703125,0.06866526105998738
6872,2018-07-11,365.2099914550781,366.5199890136719,362.5299987792969,365.0799865722656,595800.0,-0.0028940333371243465,1.9018110795454546,-0.02594902782515472,71.43073209335843,78.75221181679814,-12.547241614603308,-30.897528514253736,-54.827385515056335,-42.951609800301526,31.204805664581492,3.989990234375,19.298835307998274,25.411993408203102,-14.241871271550849,65.06585808795705,5.585061068326127,45.23892574808008,-15.960850999437412,54.87344641332592,-19.971231485336872,19.826932339876965,7,-11.30999755859375,-26.029998779296875,-63.767486572265625,-50.829986572265625,6.57000732421875,2,0.02480763881211656,1.7976257569398244,366.2699890136719,1.1412580642721546,371.30999755859375,2.155194781126061,369.5899963378906,0.02480763881211656
6873,2018-07-12,366.42999267578125,367.5899963378906,359.3399963378906,366.5899963378906,698100.0,0.003340547217348444,6.638875937778154,-1.2307511737089203,81.52079449603313,79.47096928140873,-10.160972048934127,-29.025881194998192,-55.100727877074746,-44.07269610155902,33.57450193604224,8.25,21.206781903305057,23.72449493408203,-14.70752418585181,62.15651405401587,4.508485374115082,42.94050449404898,-13.086315278980578,47.53584340273878,-27.109237583330227,19.216009559966928,7,-7.720001220703125,-27.25,-65.49248504638672,-52.04998779296875,7.83001708984375,3,0.015582845527900124,1.9018110795454546,365.2099914550781,1.7976257569398244,366.2699890136719,1.1412580642721546,371.30999755859375,0.015582845527900124
6874,2018-07-13,367.6400146484375,370.1400146484375,364.6600036621094,366.2999877929688,546200.0,0.0033021914058406487,-1.3723016355325388,-8.374976158687419,80.96889902077832,80.15670019942593,-8.183880621433048,-27.555601070659748,-55.166744168757134,-45.0303022412628,35.61684950909565,5.480010986328125,23.61821587554556,22.336016845703114,-15.421141038817211,60.09317473022344,3.457437903442951,41.214595787963276,-10.856926221062452,53.54850522933467,-19.89438043373587,18.87857894226016,7,-8.930023193359375,-28.46002197265625,-66.40501403808594,-53.260009765625,7.159973144531307,4,0.0031008162480612445,6.638875937778154,366.42999267578125,1.9018110795454546,365.2099914550781,1.7976257569398244,366.2699890136719,0.0031008162480612445
6875,2018-07-16,364.75,368.55999755859375,359.760009765625,368.55999755859375,596400.0,-0.007860990461555528,3.619419124361213,-2.8432247779550286,83.83672837846586,80.63038737228621,-2.4542286238746556,-21.89345428851402,-51.0224713432666,-41.81381616573293,37.173785569016694,8.79998779296875,24.53081198370336,16.97350158691404,-18.942351280382013,52.88935445421009,-0.9844248467339867,34.931428020562066,-5.410003662109375,45.15858681835413,-29.184288952271466,17.95792643364802,7,-3.8300018310546875,-25.57000732421875,-62.72999572753906,-50.3699951171875,13.80999755859375,0,0.0046607599918608855,-1.3723016355325388,367.6400146484375,6.638875937778154,366.42999267578125,1.9018110795454546,365.2099914550781,0.0046607599918608855
6876,2018-07-17,365.42999267578125,366.6700134277344,362.0400085449219,364.0299987792969,415300.0,0.001864270529900569,1.386578680362747,-0.36745270172852956,83.99783367655183,80.88213756077545,-0.9990825460994301,-19.657537882598035,-50.37704807460926,-42.13308436745382,38.920236499775164,4.6300048828125,24.879567343458973,15.162493896484364,-18.17821917891513,48.503206971883856,-1.507862641215354,31.83285043418408,-5.66998291015625,56.38875937778155,-22.250781970173655,16.670356537699742,7,-1.2599945068359375,-24.944992065429688,-63.40998840332031,-51.04998779296875,14.740020751953125,1,0.0021892519130379817,3.619419124361213,364.75,-1.3723016355325388,367.6400146484375,6.638875937778154,366.42999267578125,0.0021892519130379817
6877,2018-07-18,365.9800109863281,367.2300109863281,360.7200012207031,365.5199890136719,456700.0,0.0015051263486050015,3.3986225952120748,0.32858855585831065,81.013710655099,80.81083230258258,0.39216455955067886,-18.069485015456507,-49.480567483621144,-42.44389325307793,39.5360998195798,6.510009765625,25.189719249375287,13.767012023925759,-18.39434093787719,45.928364985728706,-2.3136644569757436,29.84768850482726,8.8599853515625,61.48151287811356,-17.36594949414237,16.080676480901477,7,0.8449859619140625,-24.77001953125,-63.37751007080078,-51.600006103515625,13.209991455078182,2,-0.011230164888142435,1.386578680362747,365.42999267578125,3.619419124361213,364.75,-1.3723016355325388,367.6400146484375,-0.011230164888142435
6878,2018-07-19,367.739990234375,368.20001220703125,362.5799865722656,363.6400146484375,667000.0,0.0048089491098262105,1.2390453263301235,8.912564680907522,79.52160420878182,80.31094880740162,-0.33901881612013085,-18.343382257957387,-49.65737466740927,-43.96844701237819,39.3745271777056,5.620025634765625,24.65857798796185,13.986491394042957,-18.0438539050798,46.016836693165715,-2.028681255518393,30.001664043604308,6.817606201171884,76.87838839038962,-0.17596908505349518,16.015172649561368,7,-0.649993896484375,-26.529998779296875,-64.23248291015625,-53.3599853515625,8.589996337890625,3,0.010986046261509452,3.3986225952120748,365.9800109863281,1.386578680362747,365.42999267578125,3.619419124361213,364.75,0.010986046261509452
6879,2018-07-20,367.1099853515625,368.7999877929688,363.6900024414063,367.0400085449219,965100.0,-0.0017131802347929437,1.9623260709956654,0.017067615446452498,76.74077648555361,79.47125375944395,-0.10929208190572126,-15.510252475581183,-47.378257742147696,-43.041698565024035,39.83084753376278,5.1099853515625,23.725003664261976,11.452987670898438,-18.872968963642734,41.77894430543961,-3.709990646372148,26.615965988169023,7.170859179687511,81.30523728824951,4.983710471685583,15.162978317270577,7,-1.7799835205078125,-25.899993896484375,-63.567481994628906,-53.41998291015625,21.330017089843807,4,0.019476518480463723,1.2390453263301235,367.739990234375,3.3986225952120748,365.9800109863281,1.386578680362747,365.42999267578125,0.019476518480463723
6880,2018-07-23,366.2099914550781,368.2300109863281,363.1900024414063,367.1900024414063,1106500.0,-0.0024515647418920095,2.2940930079484225,-14.004797208897454,70.8667546162993,78.87753707010236,-0.009848665775621157,-12.557383488276685,-44.94423136022647,-41.83871935599291,40.280816529034944,5.040008544921818,22.271783489545328,8.84099426269529,-19.66597754309447,37.34796606848505,-5.412491640199562,23.09448016559014,7.7996362099609655,67.94553660793487,-5.293283015544972,14.253485902894873,7,-1.4699859619140625,-23.93499755859375,-60.947486877441406,-55.079986572265625,23.839996337890682,0,0.0234564772625665,1.9623260709956654,367.1099853515625,1.2390453263301235,367.739990234375,3.3986225952120748,365.9800109863281,0.0234564772625665
6881,2018-07-24,372.7699890136719,374.4800109863281,366.2099914550781,369.8800048828125,846700.0,0.01791321294246684,1.6212306605986448,-2.94893033973763,73.66706312739528,79.12601829610647,-6.203189672110113,-16.3600444303421,-50.44391263398745,-48.075905490340574,41.702364181427384,8.27001953125,19.70954525899225,13.117991638183582,-12.33543870481003,38.571421981177195,0.39127646668680427,25.84470680968036,-12.04998779296875,87.57252355352105,15.8700516329003,12.726715171496794,7,-5.8599853515625,-30.4949951171875,-65.89749145507812,-61.639984130859375,33.850006103515625,1,0.015532389182514095,2.2940930079484225,366.2099914550781,1.9623260709956654,367.1099853515625,1.2390453263301235,367.739990234375,0.015532389182514095
6882,2018-07-25,374.489990234375,376.1099853515625,369.5700073242188,370.9800109863281,672700.0,0.004614108622998714,-1.0663481518264977,1.2145323604261924,69.57774918410969,77.79901326144831,-7.228548550414871,-15.133828222160844,-51.14556837215849,-49.59857087965156,43.24373891402759,6.539978027343693,16.856529425479778,12.474993896484364,-8.724419455909697,33.674407248878424,1.8752872202873618,23.074700572681365,-13.494788818359382,88.02664254732706,18.34104765734456,10.599706676197027,7,-6.55499267578125,-30.229995727539062,-65.65499114990234,-63.3599853515625,34.02001953125,2,0.015167356515469299,1.6212306605986448,372.7699890136719,2.2940930079484225,366.2099914550781,1.9623260709956654,367.1099853515625,0.015167356515469299
6883,2018-07-26,373.5899963378906,376.75,369.2200012207031,376.0,579300.0,-0.002403252209547957,2.8516581722251275,-0.6866147893752989,57.45155737276206,75.1859753005576,-5.817915317430334,-11.933154071387207,-48.92364833828094,-48.55939821062964,43.88675159418142,7.529998779296875,15.296516874850738,9.725999450683616,-8.366812916685888,27.81881181805312,0.6795932669988929,18.77240563436834,-11.990203564453111,76.69613398929624,10.001855684192591,9.04640618368475,7,-5.334991455078125,-24.345001220703125,-61.154998779296875,-68.20498657226562,33.160003662109375,3,0.014989711069379963,-1.0663481518264977,374.489990234375,1.6212306605986448,372.7699890136719,2.2940930079484225,366.2099914550781,0.014989711069379963
6884,2018-07-27,367.6000061035156,373.6600036621094,361.6499938964844,373.1400146484375,1093900.0,-0.01603359376078528,2.6504663447936814,2.2987552392650468,44.03730382092439,70.76381701638633,0.18528788079527203,-4.124214078159298,-41.7430569163061,-42.45678197732224,44.046192680174826,12.010009765625,14.315118364042917,2.4470092773437386,-12.41871749421938,17.312736048906856,-4.98585410843782,9.879872663125298,9.149993896484375,39.40403842383846,-23.450945927524145,7.432863385781555,7,1.1349945068359375,-18.355010986328125,-49.70500183105469,-57.41499328613281,36.329986572265625,4,0.023748586299782826,2.8516581722251275,373.5899963378906,-1.0663481518264977,374.489990234375,1.6212306605986448,372.7699890136719,0.023748586299782826
6885,2018-07-30,371.510009765625,375.760009765625,363.1600036621094,365.55999755859375,758400.0,0.01063657126547568,-1.3441871820494187,-1.0740077670972539,58.73919084676577,67.9573011464101,-2.9781508875993836,-6.266838335243733,-44.54689710685864,-46.245129089929605,43.87969079067214,12.600006103515625,12.739248275588466,5.031011962890602,-6.652542930672382,16.714566856453587,-0.8107654838909184,10.872789409672123,5.239990234375,65.29809194477735,3.113684791418521,5.841777446781492,7,-2.7750091552734375,-22.2650146484375,-52.962501525878906,-61.32499694824219,35.42999267578131,0,0.04557075780128228,2.6504663447936814,367.6000061035156,2.8516581722251275,373.5899963378906,-1.0663481518264977,374.489990234375,0.04557075780128228
6886,2018-07-31,368.010009765625,375.0,365.4400024414063,372.6400146484375,961500.0,-0.009421011299824866,1.0449246034336324,-0.7781504846899523,54.318348474451184,64.9911497930048,1.0351710214465015,-1.5158996488751768,-39.75904443625018,-42.7443004477617,43.560484228911804,9.559997558593693,11.040047674085827,0.6875122070312614,-8.503223032749247,9.87824744681177,-3.9078554128589644,5.282879826921487,8.437990112304703,42.119293366774656,-20.12282998604499,4.59536761989024,7,1.1899871826171875,-18.7650146484375,-49.100006103515625,-57.82499694824219,29.91998291015625,1,0.05988961561502215,-1.3441871820494187,371.510009765625,2.6504663447936814,367.6000061035156,2.8516581722251275,373.5899963378906,0.05988961561502215
6887,2018-08-01,371.0299987792969,373.2200012207031,365.8200073242188,366.739990234375,675200.0,0.008206268670776673,-1.4143637332165326,-0.9265667431253131,56.72122434164703,62.45777425221203,-1.3333616698139963,-3.3556456442776152,-41.26157621743414,-45.76058130916692,42.94446616227786,7.399993896484318,9.460040891363406,2.849000549316429,-3.9410313085793973,9.639032407212255,-0.5460153796314557,6.244016478264314,5.122040979003941,62.11921252554078,-1.9012341928034502,3.395015928947901,8,-1.8300018310546875,-21.770004272460938,-52.1199951171875,-60.84498596191406,24.3900146484375,2,0.0959221530738299,1.0449246034336324,368.010009765625,-1.3441871820494187,371.510009765625,2.6504663447936814,367.6000061035156,0.0959221530738299
6888,2018-08-02,397.0,401.5,367.5199890136719,372.4800109863281,2148400.0,0.06999434360064005,1.0274476207297454,5.715603770229415,74.88978897434411,62.252108973188754,-25.385950623838596,-27.917752756887637,-65.31916260018403,-71.62132842557088,42.60138809783518,33.980010986328125,8.430302603804137,27.016502380371094,13.007000693744942,41.026004066997245,20.01175153705799,34.0212532236842,-35.350006103515625,88.70765543094107,22.3974945216533,7.004750843313085,8,-15.425003051757812,-29.770004272460938,-78.08999633789062,-86.81498718261719,-1.959991455078125,3,0.02899246792348875,-1.4143637332165326,371.0299987792969,1.0449246034336324,368.010009765625,-1.3441871820494187,371.510009765625,0.02899246792348875
6889,2018-08-03,394.8800048828125,399.0,390.75,395.17999267578125,1312200.0,-0.005340038078557985,1.0780850033438645,-0.012234417919252841,75.88045447682319,62.80918673546919,-21.135103135684233,-25.092451323659247,-61.2922673700798,-69.29472128662246,41.86006627978827,8.25,7.916781773189882,23.63200683593749,5.743662161274017,41.52035151060096,14.687834498605753,32.576179173269225,-32.433010864257824,82.7334487493284,13.179850352304811,8.944172337331723,8,-13.305007934570312,-27.650009155273438,-73.34750366210938,-82.60499572753906,-1.110015869140625,4,0.030059752254891103,1.0274476207297454,397.0,-1.4143637332165326,371.0299987792969,1.0449246034336324,368.010009765625,0.030059752254891103
6890,2018-08-06,390.0499877929688,395.8399963378906,389.5199890136719,394.0,769100.0,-0.012231607146776402,-1.5229520978509818,13.167243133265325,69.74021881049936,62.37287070025853,-14.044701816222641,-19.80174170895083,-54.54959230013134,-64.34268057292871,40.81521251887922,6.32000732421875,7.433600577230436,17.864990234375057,-1.9016364510334256,37.63161691978354,7.981676891670816,27.748303577079298,-26.821933654785198,68.24732950015836,-2.8487815518632686,9.883313342704245,8,-8.47499084472662,-18.009994506835994,-68.17749023437506,-77.43498229980474,-1.1699829101563068,0,0.03558519501910529,1.0780850033438645,394.8800048828125,1.0274476207297454,397.0,-1.4143637332165326,371.0299987792969,0.03558519501910529
6891,2018-08-07,391.4200134277344,395.3200073242188,388.2200012207031,391.2900085449219,477700.0,0.003512436040615352,-1.264747683202261,-0.03291252684766029,70.1329577323283,62.43456053894949,-13.95894329384754,-20.22808754170171,-53.923558439057956,-65.47785001712595,39.95869991173985,7.100006103515682,7.338979259653456,17.977514648437477,-3.3435403909737715,39.298569687848726,7.316987128731853,28.6380421681431,-27.426520372314428,71.74891075830377,-0.5401095589974432,10.660527519705633,8,-9.845016479492188,-19.380020141601562,-65.77501678466797,-75.85501098632812,6.28997802734375,1,0.03965047386759979,-1.5229520978509818,390.0499877929688,1.0780850033438645,394.8800048828125,1.0274476207297454,397.0,0.03965047386759979
6892,2018-08-08,374.2699890136719,380.0,367.6300048828125,380.0,1161000.0,-0.04381488893190899,3.3176165444368104,-44.07535211267606,54.155527322288705,62.068334977785774,3.5275518605465095,-2.4922900961666983,-35.024581865487335,-48.32395661822329,38.36309999661141,23.790008544921875,7.4135752384954685,0.37449035644533524,-20.592132133026894,21.341112845917564,-10.10882088829078,10.85780160118145,-9.526365819360308,19.864619828156812,-49.70225924163025,10.483311244736107,8,7.3050079345703125,-0.019989013671875,-45.177490234375,-57.58998107910156,17.9000244140625,2,0.06321640622177993,-1.264747683202261,391.4200134277344,-1.5229520978509818,390.0499877929688,1.0780850033438645,394.8800048828125,0.06321640622177993
6893,2018-08-09,372.1400146484375,374.4100036621094,363.25,372.7699890136719,1000600.0,-0.00569101030741892,4.7084364243734536,0.10994295940051449,53.14101963080099,63.079858956660956,6.068370307764837,0.0921215556553534,-31.275871169996606,-46.13507829937578,37.030199742684516,11.160003662109375,6.738190998821892,-2.040985107421875,-22.73328830616248,18.65131809131873,-12.387136706792205,8.305166491948455,29.3599853515625,24.867173841783217,-41.429719666023786,10.34615159937031,8,10.189987182617188,5.3599853515625,-40.792510986328125,-53.20500183105469,14.3499755859375,3,0.06255709642320939,3.3176165444368104,374.2699890136719,-1.264747683202261,391.4200134277344,-1.5229520978509818,390.0499877929688,0.06255709642320939
6894,2018-08-10,368.7799987792969,371.8500061035156,364.8599853515625,371.2200012207031,633400.0,-0.009028902393941274,2.7783771300374456,3.873177348253645,51.55701345686792,62.2818392466723,10.743124940026519,3.7333309644895962,-26.284411960906993,-42.65175026459252,35.471949481961126,7.280029296875,6.1699282861353595,-5.458000183105469,-26.080601747553033,15.164601381342095,-15.76930096532925,4.853300599118313,31.95500122070314,16.968393374341822,-47.09086307780023,10.311300782223782,8,13.595001220703125,11.375,-33.45500946044922,-46.44999694824219,19.54998779296875,4,0.07120779286444101,4.7084364243734536,372.1400146484375,3.3176165444368104,374.2699890136719,-1.264747683202261,391.4200134277344,0.07120779286444101
6895,2018-08-13,366.45001220703125,368.5700073242188,362.30999755859375,367.0,590200.0,-0.006318093660117485,2.3929569776865467,0.2254046076493984,45.96425585650895,61.35360673356761,13.722987501661919,6.532113205932319,-22.527900552412007,-40.2268753716138,34.49590579378592,6.470001220703125,6.192817707014569,-7.872987365722679,-28.344388027052844,12.598413295607486,-18.10868769638779,2.362712964942432,33.535287792968745,12.541694709671672,-46.538018288124114,10.235700330665088,8,15.454986572265625,13.969985961914062,-26.355010986328125,-40.2550048828125,17.25,0,0.0745530792647533,2.7783771300374456,368.7799987792969,4.7084364243734536,372.1400146484375,3.3176165444368104,374.2699890136719,0.0745530792647533
6896,2018-08-14,366.2300109863281,369.3999938964844,364.9599914550781,367.0499877929688,517700.0,-0.000600358066242368,-1.6428461140225792,1.4909000110976507,44.622410625836686,60.00929409847757,15.269716756053299,7.183420573079161,-21.022478370455985,-39.79765779071056,33.49482158889815,4.44000244140625,7.179053290114723,-8.132989501953148,-28.534230718320487,12.268251714414191,-18.333610110136817,2.0676311062305217,32.24827691601564,22.159484944778544,-31.88475619254117,10.200620608183664,8,15.67498779296875,14.189987182617188,-23.922515869140625,-37.86500549316406,21.019989013671875,1,0.06184636216863715,2.3929569776865467,366.45001220703125,2.7783771300374456,368.7799987792969,4.7084364243734536,372.1400146484375,0.06184636216863715
6897,2018-08-15,361.8699951171875,369.0,361.1900024414063,365.0,551100.0,-0.011905129941148895,-2.4788483497363467,3.817187092932111,42.6987320344294,56.432509994042604,20.331854179408197,11.826065264435897,-15.393465923500344,-35.1494651807713,32.5052593888357,7.809997558593693,7.261761279994914,-12.287504577636696,-33.12247828072606,8.547469125452665,-22.704991429181348,-1.870017726092044,35.16156117140628,5.143665756371464,-44.133594038551244,10.417486851544679,8,18.225006103515625,18.550003051757812,-15.330001831054688,-33.50498962402344,28.410003662109375,2,0.09904108332132999,-1.6428461140225792,366.2300109863281,2.3929569776865467,366.45001220703125,2.7783771300374456,368.7799987792969,0.09904108332132999
6898,2018-08-16,371.7799987792969,373.9200134277344,361.760009765625,364.4800109863281,595400.0,0.027385535678082773,1.1001702446146304,-2.3322608322608325,52.48276907148026,53.83276717122672,7.228310072984584,2.3549891234723646,-23.99889428081923,-44.861150555137385,31.55589981842841,12.160003662109375,8.04841007875325,-2.579501342773426,-23.230019945749007,18.071017260202154,-12.904760644261216,7.745757958714364,23.10106427846563,83.1892160129645,31.313782795218664,10.325259301487788,8,6.7350006103515625,8.639999389648438,-25.240005493164062,-43.41499328613281,18.410003662109432,3,0.054844302316924276,-2.4788483497363467,361.8699951171875,-1.6428461140225792,366.2300109863281,2.3929569776865467,366.45001220703125,0.054844302316924276
6899,2018-08-17,374.260009765625,377.8599853515625,370.1700134277344,373.0,669600.0,0.00667064122457095,-1.2225407269552027,0.17260436611121793,51.66163019434612,51.82403510276526,1.6938858936003953,0.46178083267795955,-24.91196930899332,-47.10293701628251,30.634954509560487,7.689971923828125,8.639515081012405,-0.45699157714841476,-20.82470030642645,19.91071715212962,-10.640845941787461,9.726862787490631,18.599589655156137,78.40444345180335,27.060862734264056,10.18385436463902,8,3.994995117187557,6.3699951171875,-25.315017700195312,-45.89500427246094,15.789978027343807,4,0.03267776452100457,1.1001702446146304,371.7799987792969,-2.4788483497363467,361.8699951171875,-1.6428461140225792,366.2300109863281,0.03267776452100457
6900,2018-08-20,374.7999877929688,377.5400085449219,371.3900146484375,375.92999267578125,543800.0,0.0014427884712608918,1.8275595964698124,-0.8968223212555255,54.25490331069094,50.05980683369443,-1.3821422828787604,0.6306751841607934,-23.82644260760759,-47.546668855670646,29.7530936795232,6.149993896484375,5.676494218532525,-0.34651336669918464,-20.317308740526983,19.624282007128613,-10.331911053613055,9.638884320214686,16.159435809049853,81.64366709260759,27.929810479687035,9.985397686913894,8,-4.204986572265682,5.830017089843693,-25.85499572753912,-46.434982299804744,16.730010986328068,0,0.03609925085368593,-1.2225407269552027,374.260009765625,1.1001702446146304,371.7799987792969,-2.4788483497363467,361.8699951171875,0.03609925085368593
6901,2018-08-21,378.55999755859375,381.3500061035156,374.1499938964844,374.5499877929688,553500.0,0.010032043458074735,-1.9937695889959013,-3.5486658744734996,54.67527206402587,50.11755624944301,-7.999406592310777,-2.81779034927132,-26.007857809289533,-51.281477474845815,28.4399391427891,7.20001220703125,2.66836057502843,3.123995971679676,-16.869598318748103,23.117590262107456,-6.872801173534242,13.120793116893594,10.61326077378817,86.16067441413372,32.1257736584892,9.996797145213893,8,-7.2899932861328125,2.5500030517578125,-28.51000213623047,-50.19499206542969,27.44000244140625,1,0.013577807168180689,1.8275595964698124,374.7999877929688,-1.2225407269552027,374.260009765625,1.1001702446146304,371.7799987792969,0.013577807168180689
6902,2018-08-22,380.1700134277344,382.1900024414063,372.0299987792969,376.239990234375,464700.0,0.004253000527060236,1.549561381676415,0.9800532724505466,35.01872506561784,48.10396796442266,-9.705084148121784,-4.195563437150724,-25.91000718723376,-52.636327729327036,26.83857747420867,10.160003662109432,0.18422800892517444,4.450010681152321,-15.648095579700964,24.548116942005606,-5.599042449274293,14.499063811578935,7.324249551188984,90.11262977070704,38.79208974560361,10.049053130426639,8,-8.480010986328068,0.9399871826171875,-27.842514038085938,-51.80500793457031,23.8699951171875,2,0.018623211516421767,-1.9937695889959013,378.55999755859375,1.8275595964698124,374.7999877929688,-1.2225407269552027,374.260009765625,0.018623211516421767
6903,2018-08-23,379.1900024414063,382.1400146484375,376.5899963378906,378.8399963378906,438900.0,-0.002577822952136488,-1.2886644643699858,0.08905955163498601,35.7441607430239,46.346984329551105,-8.515344192354405,-2.924440585602781,-23.158007614270957,-51.430445710497736,25.101538675336037,5.550018310546875,-2.688661573060699,3.1899993896485057,-16.939172291521857,23.319171070818868,-6.874586450936704,13.254585230233715,6.726004905266052,75.04157452566969,26.550522641130556,10.06458584058519,8,-7.5,2.154998779296818,-25.17250823974615,-50.824996948242244,15.040008544921818,3,0.029246542014525367,1.549561381676415,380.1700134277344,-1.9937695889959013,378.55999755859375,1.8275595964698124,374.7999877929688,0.029246542014525367
6904,2018-08-24,376.3299865722656,380.1900024414063,374.6000061035156,378.3500061035156,421300.0,-0.007542434797137454,-1.0401519201639697,-5.771383730053993,37.07126066833722,45.35887375308758,-4.99725050965958,0.6568127220389215,-18.760940935878637,-48.44112729274309,24.52542827287102,5.589996337890682,-3.307077140119816,-0.10651550292971024,-19.8435242196673,19.63049321380788,-9.975019861298506,9.761988855439085,8.10246048009077,45.74053247582585,-0.24109464931093072,9.868504358368796,8,-4.639984130859318,5.0150146484375,-22.17999267578125,-47.96498107910156,24.240020751953182,4,0.0368294219532761,-1.2886644643699858,379.1900024414063,1.549561381676415,380.1700134277344,-1.9937695889959013,378.55999755859375,0.0368294219532761
6905,2018-08-27,388.4400024414063,389.0799865722656,377.0400085449219,378.6900024414063,847700.0,0.03217924773798275,1.183139197078295,-4.826686004350979,47.66457109701952,45.696891583219006,-15.265257274968803,-10.666705713495674,-29.149567038088946,-60.210236378018465,24.028030142286383,12.75,-3.3813310120414144,11.15700073242192,-9.134779553756118,31.44878101859996,1.0111105893328727,21.30289087551097,-27.25,96.24642469759867,51.3131567586303,10.145890143089034,8,-13.30500793457037,-7.095001220703182,-35.1700057983399,-60.074996948242244,14.600006103515568,0,0.004144746528275789,-1.0401519201639697,376.3299865722656,-1.2886644643699858,379.1900024414063,1.549561381676415,380.1700134277344,0.004144746528275789
6906,2018-08-28,390.0499877929688,392.260009765625,387.0499877929688,390.0,657900.0,0.004144746528275789,1.3310894766306394,0.00512695312500583,66.34892831283973,48.32469116970905,-14.685369900580554,-11.110490682491502,-28.99395680110871,-61.32310683548951,23.60081650491782,5.210021972656193,-2.953741788337311,11.664987182617267,-8.898455963600554,32.22843032883509,1.383265609508328,21.946708755726206,-28.3021856689453,89.07552757064852,39.27876440541386,10.28172157310891,8,-13.039978027343807,-8.704986572265682,-36.54248809814459,-61.684982299804744,2.0,1,0.0037944136204246526,1.183139197078295,388.4400024414063,-1.0401519201639697,376.3299865722656,-1.2886644643699858,379.1900024414063,0.0037944136204246526
6907,2018-08-29,406.6199951171875,408.75,388.9100036621094,392.5,1234200.0,0.04248175321829195,1.1588673631358382,282.46886446854325,77.49596506495807,51.10393516898435,-27.088701647277333,-26.221884184988937,-43.938868131838944,-77.29603614498188,23.563025521044317,19.839996337890625,-1.2601049621442826,26.455494689941418,2.665409879883157,50.24557949999968,14.560452284912287,38.35053709497055,-43.651704687499944,93.76279571449125,39.12668045854595,11.895042405029143,8,-17.159988403320312,-21.649993896484375,-52.027496337890625,-77.90499877929688,-14.850006103515625,2,-0.0015247531469986253,1.3310894766306394,390.0499877929688,1.183139197078295,388.4400024414063,-1.0401519201639697,376.3299865722656,-0.0015247531469986253
6908,2018-08-30,408.510009765625,416.489990234375,405.1499938964844,405.9599914550781,956700.0,0.004648110449887666,-4.438829650988342,0.18059626008247529,82.44321758464345,54.52411154568406,-25.94951616339415,-28.675597710705745,-44.466184122256664,-78.70508674365419,21.70410896162394,11.339996337890625,0.832627041830051,27.770008850097668,1.807450870215348,53.73256682997999,14.78872986015648,40.751287840038856,-42.79481676171872,80.95014683266176,20.659137987510228,12.981278989941163,8,-14.57000732421875,-19.670013427734375,-52.412513732910156,-75.23501586914062,-14.360015869140625,3,-0.010942207323800246,1.1588673631358382,406.6199951171875,1.3310894766306394,390.0499877929688,1.183139197078295,388.4400024414063,-0.010942207323800246
6909,2018-08-31,406.75,412.1700134277344,406.2999877929688,407.20001220703125,484400.0,-0.004308363867594811,-7.696098376961632,-0.17647410811522396,83.21787383471431,57.74221938168665,-21.340294467972285,-27.38475252377168,-41.0814745856207,-76.38547709895477,19.744734241458,5.870025634765568,3.6944730065144995,25.41649932861327,-2.384651654960237,53.21765031218678,11.515923836826516,39.31707482040002,-36.97282321765624,75.31053294004705,8.608620753344724,13.900575491786752,8,-12.490005493164062,-17.910003662109375,-48.0,-72.82499694824219,-14.220001220703125,4,-0.030780550740434842,-4.438829650988342,408.510009765625,1.1588673631358382,406.6199951171875,1.3310894766306394,390.0499877929688,-0.030780550740434842
6910,2018-09-04,403.92999267578125,410.739990234375,399.4700012207031,405.5,627100.0,-0.006933023538337468,-1.148712965764424,3.4888105248881054,79.79759825211647,60.533588958141166,-15.593471625295365,-24.74000642314411,-36.73049530484286,-73.05331117933338,17.563595679324333,11.269989013671875,5.007839979768278,21.902491760253895,-7.463745772492473,51.26872929300026,7.219372993880711,36.58561052662708,-30.415790817274967,57.33696835252767,-14.379657301788164,14.683118766373187,9,-9.669998168945312,-15.089996337890625,-44.93999481201172,-70.00498962402344,-21.989990234374943,1,-0.008318236854125804,-7.696098376961632,406.75,-4.438829650988342,408.510009765625,1.1588673631358382,406.6199951171875,-0.008318236854125804
6911,2018-09-05,406.9400024414063,409.6700134277344,403.0,404.1199951171875,541000.0,0.007451810512226764,-1.636370215794362,-1.796174629708857,86.3995622747909,66.2425708702715,-15.817835717028458,-27.96127018803878,-37.98631440407536,-75.47225556631162,15.481508455018906,6.670013427734375,6.484803860050079,24.13650207519538,-7.039249282742048,55.31225343313281,8.548626396226666,39.724377754164095,-29.987737512830506,65.37348643029384,-14.154278250124008,15.587875678968722,9,-11.395004272460994,-18.100006103515682,-47.950004577636776,-73.0149993896485,-35.26998901367193,2,-0.009583707360020455,-1.148712965764424,403.92999267578125,-7.696098376961632,406.75,-4.438829650988342,408.510009765625,-0.009583707360020455
6912,2018-09-06,397.92999267578125,405.9400024414063,392.7099914550781,405.9400024414063,483900.0,-0.022140880010739106,2.3033695022706855,-2.840421617643839,71.43087237310912,70.20776105139208,-4.496494273087876,-18.011275688984256,-27.294512838184346,-65.86392319100463,15.608528950880668,14.230010986328182,7.633840446574993,13.943492126464832,-17.66148969402707,45.54847394695673,-1.8589987837811464,29.74598303671081,-17.814709722741497,21.951225772339882,-54.75409471453099,15.802490910245956,9,-2.3849945068359375,-9.089996337890625,-38.707496643066406,-64.00498962402344,-13.769989013671875,3,-0.014776480765558264,-1.636370215794362,406.9400024414063,-1.148712965764424,403.92999267578125,-7.696098376961632,406.75,-0.014776480765558264
6913,2018-09-07,395.4200134277344,397.6700134277344,388.0199890136719,395.4200134277344,503600.0,-0.006307590013934772,3.2888997395833335,-0.0,67.33287970318386,73.57016316637505,0.6233765981101556,-14.406417459410477,-23.39962393781991,-62.834876802743224,16.022805064497568,9.910003662109375,8.545352882410839,10.269512939453136,-21.21295914893858,41.75198502784485,-5.4717231047426935,26.010748983648966,-12.394753892187794,30.641892062657643,-43.95454652224099,15.741236044195846,9,1.3449859619140625,-6.58001708984375,-36.19001770019531,-61.49501037597656,-17.870025634765568,4,-0.009230752845365453,2.3033695022706855,397.92999267578125,-1.636370215794362,406.9400024414063,-1.148712965764424,403.92999267578125,-0.009230752845365453
6914,2018-09-10,395.0400085449219,398.4700012207031,392.1000061035156,396.25,355700.0,-0.000961015805746368,1.2548679640702392,-100.0,66.62285536405231,75.67663919604536,4.399117517261686,-12.604443528187062,-21.778531532965133,-61.91294570895832,16.48298442205155,6.3699951171875,10.997790097353686,8.576507568359375,-22.21403564674813,39.36705078346688,-6.818764039194377,23.971779175913127,-9.337570553468993,30.897971628862216,-41.03872528148275,15.395271607553754,9,6.72998046875,-6.20001220703125,-20.63751220703125,-48.74000549316406,3.47998046875,0,-0.002252973443666484,3.2888997395833335,395.4200134277344,2.3033695022706855,397.92999267578125,-1.636370215794362,406.9400024414063,-0.002252973443666484
6915,2018-09-11,393.7699890136719,396.0199890136719,389.6300048828125,394.1600036621094,346000.0,-0.003214913689193022,2.1094924114170306,0.32232843199071853,63.02445948862894,75.30725377113305,7.269132187716195,-9.678983412956825,-19.35878734035566,-60.014105531232644,17.145487552802102,6.389984130859375,13.625603444436933,5.940489196777321,-23.506338342505103,35.387316736059745,-8.782924572863863,20.663902966418505,-5.75,26.558861505325414,-41.778410985211394,14.7234137696412,9,8.485000610351562,-4.92999267578125,-19.36749267578125,-47.46998596191406,5.290008544921875,1,-0.0031490216851745023,1.2548679640702392,395.0400085449219,3.2888997395833335,395.4200134277344,2.3033695022706855,397.92999267578125,-0.0031490216851745023
6916,2018-09-12,388.8800048828125,396.5499877929688,382.4400024414063,394.8399963378906,684200.0,-0.012418376888264082,2.0085338833886603,15.281455399061032,57.06176498969468,73.0367870961038,13.383074361819752,-3.1675142849080657,-13.550459760885929,-54.492123981086934,17.507489999029453,14.1099853515625,16.45478020466271,-0.08199462890627274,-27.717646200878278,27.553656943065732,-13.899820414892304,13.735831157079758,27.6099853515625,27.40426570811146,-36.60145316770656,13.817825785986015,9,10.584991455078125,-0.040008544921875,-12.072509765625,-42.58000183105469,6.339996337890625,2,-0.017846128251046367,2.1094924114170306,393.7699890136719,1.2548679640702392,395.0400085449219,3.2888997395833335,395.4200134277344,-0.017846128251046367
6917,2018-09-13,397.7099914550781,398.5700073242188,389.25,390.2799987792969,538800.0,0.022706198470981986,1.0371546353242398,-1.2466448537355925,63.31989044934811,70.91197296995986,3.527213727637104,-9.670604640472561,-21.4282496174917,-62.66045336796816,18.367944331665974,9.690002441406307,18.114396709519326,6.955992126464821,-17.778553388230705,31.690537641160347,-5.41128063088297,19.323264883812612,18.0989990234375,94.66822313205199,30.734163623208786,12.36727275734777,9,-0.4049835205078125,-8.8699951171875,-20.902496337890625,-51.114990234375,-7.8800048828125,3,-0.06547478963772779,2.0085338833886603,388.8800048828125,2.1094924114170306,393.7699890136719,1.2548679640702392,395.0400085449219,-0.06547478963772779
6918,2018-09-14,392.1700134277344,400.0,388.1099853515625,397.7799987792969,493400.0,-0.013929692857539089,1.3661749433678085,-0.7550458790960545,60.969545829194566,68.4399365249021,7.270146269792463,-2.6611744388529246,-15.209385395983986,-56.4202871604723,18.83621140758961,11.8900146484375,18.46300433422033,0.396513366699196,-22.669725520258055,23.462752253656447,-11.136606076779401,11.929632810177793,22.971597290039085,55.41009304734382,-10.378142251979668,11.533119443478624,9,4.41998291015625,-3.33001708984375,-14.257514953613281,-45.57501220703125,-4.370025634765568,4,-0.020424839970843434,1.0371546353242398,397.7099914550781,2.0085338833886603,388.8800048828125,2.1094924114170306,393.7699890136719,-0.020424839970843434
6919,2018-09-17,386.489990234375,394.5299987792969,386.0499877929688,392.760009765625,525800.0,-0.0144835734474279,-1.3720229457258681,1.1176534586678852,48.5175523582559,64.9643758700287,10.92269848078979,4.197262503002946,-9.181016338261202,-50.13257962061357,18.885377774069646,8.480010986328068,16.228019872086747,-5.895008850097668,-27.615523288616373,15.825505588421038,-16.75526606935705,4.9652483691617135,27.997588317871134,23.06371501166108,-37.26601169138866,10.860257219259363,9,9.565017700195312,2.350006103515625,-6.574989318847656,-39.894989013671875,-5.799987792968693,0,-0.023131265148638946,1.3661749433678085,392.1700134277344,1.0371546353242398,397.7099914550781,2.0085338833886603,388.8800048828125,-0.023131265148638946
6920,2018-09-18,388.3299865722656,392.4700012207031,375.2099914550781,382.7300109863281,644600.0,0.004760786525867866,1.487032232531551,-0.8931352698387977,48.6969693746997,60.77519888112968,7.417118741535546,3.607848144017737,-10.699553020114479,-51.47256635667861,19.21465373514101,17.260009765625,13.385927495017143,-4.731512451171852,-24.935816377782032,15.472791475438328,-14.833664414476914,5.370639512133209,25.516640457763685,52.924528418022966,-3.6133523254267033,10.102151963305078,9,2.2450103759765625,0.510009765625,-7.0649871826171875,-40.56999206542969,-36.939971923828125,1,0.02624057578285921,-1.3720229457258681,386.489990234375,1.3661749433678085,392.1700134277344,1.0371546353242398,397.7099914550781,0.02624057578285921
6921,2018-09-19,383.70001220703125,386.9800109863281,381.9400024414063,386.8399963378906,610500.0,-0.01192278352259768,1.9473618460384974,-0.5607138964577657,28.801346702509534,56.038584917729736,9.391428928813013,9.109702814262846,-5.632812505934908,-46.190067789999034,19.205033726755342,6.389984130859318,10.31537027755735,-9.618487548828114,-29.166210068769885,9.929234971113658,-19.392348808799,0.1553737111427722,28.601149399999997,34.24775242238579,-16.855156318825166,9.773861259970888,9,3.9049835205078125,5.139984130859375,-2.5375137329101562,-34.1300048828125,-46.760009765625,2,0.040031234982798924,1.487032232531551,388.3299865722656,-1.3720229457258681,386.489990234375,1.3661749433678085,392.1700134277344,0.040031234982798924
6922,2018-09-20,387.25,389.3200073242188,383.0,385.05999755859375,680600.0,0.009251987698799757,-1.0031726686205842,-0.6974565316694366,30.92245069644966,51.992981694759266,4.656887759584947,6.44791377281183,-8.661605692147873,-48.910651715554366,19.371985924480857,6.320007324218807,7.49565448604767,-6.4224990844726335,-25.209261505344443,12.364263336399176,-15.815880294908538,2.9708821259632714,23.56751480095312,48.567988684248434,1.189308786745947,9.39338121043589,9,0.3549957275390625,1.589996337890625,-6.087501525878906,-37.61000061035156,-51.42999267578125,3,0.020581023165146872,1.9473618460384974,383.70001220703125,1.487032232531551,388.3299865722656,-1.3720229457258681,386.489990234375,0.020581023165146872
6923,2018-09-21,390.2799987792969,393.3200073242188,387.3900146484375,389.7300109863281,1147800.0,0.007824399688306949,-1.2676920922416426,0.251135698559126,35.55008522330222,48.540451679120366,0.9175973167993448,4.523259033783916,-11.16378541349593,-51.045928011058436,19.394546568870055,6.070007324218807,3.8479644572575467,-3.9470001220703352,-21.551386830724823,13.657386586584153,-12.74919347639758,4.855193232256909,19.11321508782123,78.00207873279437,32.745616876437644,8.802193354327233,9,-2.6750030517578125,-1.154998779296875,-10.022499084472656,-37.77000427246094,-54.100006103515625,4,-0.0011530496270338864,-1.0031726686205842,387.25,1.9473618460384974,383.70001220703125,1.487032232531551,388.3299865722656,-0.0011530496270338864
6924,2018-09-24,390.1900024414063,393.7999877929688,385.95001220703125,387.2900085449219,372800.0,-0.00023059428659433223,-1.8136180918264306,5.27283320386205,37.33873643833774,45.68648245131023,0.27632974610804695,6.013150168009986,-10.57514189027205,-49.971536213213255,19.734599488847703,7.849975585937557,1.8576661089484787,-4.729997253417935,-20.347011168459517,10.887016661623647,-12.538504210938697,3.078509704102828,17.83588252923022,80.5810324760284,35.33032751949943,7.808506957520778,9,-2.5850067138672443,3.1399993896483807,-10.722503662109432,-37.68000793457037,-50.48999023437506,0,-0.0061252585496379686,-1.2676920922416426,390.2799987792969,-1.0031726686205842,387.25,1.9473618460384974,383.70001220703125,-0.0061252585496379686
6925,2018-09-25,390.0499877929688,394.7699890136719,388.6700134277344,391.6000061035156,442200.0,-0.0003588370987503975,-1.830636767236191,-0.5344901975227793,33.56681271252165,43.07593219829101,-0.18643636699442823,6.619342367932916,-9.834657949980567,-48.778388865882505,19.18114571341042,6.0999755859375,0.25026760602037257,-4.9505111694335255,-20.442987347349572,10.54196500848252,-12.696749258391549,2.7957269195244976,16.663261437045378,63.211175677250985,19.658791019814636,7.746238088958012,9,-2.4449920654297443,3.890014648437443,-10.607482910156307,-37.53999328613287,-50.80999755859381,1,-0.023996886667076667,-1.8136180918264306,390.1900024414063,-1.2676920922416426,390.2799987792969,-1.0031726686205842,387.25,-0.023996886667076667
6926,2018-09-26,391.5299987792969,396.5499877929688,388.9100036621094,389.7099914550781,406200.0,0.0037944136204246526,-3.467849303089284,-1.1741844027485615,42.704057812292326,40.78528412750703,-1.3980327297999793,5.539930297002741,-10.706542961696584,-49.167447399481716,18.247748575851013,7.639984130859432,-1.3298916890471446,-3.5445007324218523,-18.95131518605973,11.862313721216026,-11.247907959240763,4.158906494397058,13.923120139719856,62.952077224181394,15.978782635584395,7.703407226818937,9,-3.9250030517578125,2.7299957275390625,-15.917495727539062,-39.02000427246094,-36.420013427734375,2,-0.10252083941462187,-1.830636767236191,390.0499877929688,-1.8136180918264306,390.1900024414063,-1.2676920922416426,390.2799987792969,-0.10252083941462187
6927,2018-09-27,406.0,407.1000061035156,390.010009765625,391.1099853515625,813200.0,0.03695757991933535,-1.0000035714030615,8.18129380596264,59.476881913543714,40.6194325813236,-16.28049912773014,-9.464131926312689,-24.40546873603853,-62.40800741489409,16.431671104553168,17.089996337890625,-2.2117877109081974,10.956500244140614,-4.354699974125367,26.267700462406594,3.3009001350076232,18.612100353273604,-30.790008544921875,94.79902401438295,43.86962187908297,7.655600109133004,9,-14.845001220703125,-11.740005493164062,-29.80999755859375,-53.49000549316406,-53.410003662109375,3,-0.17009851615417182,-3.467849303089284,391.5299987792969,-1.830636767236191,390.0499877929688,-1.8136180918264306,390.1900024414063,-0.17009851615417182
6928,2018-09-28,404.0400085449219,410.0,400.2699890136719,405.9200134277344,841600.0,-0.004827565160290925,-1.0658101050940145,-0.12625943810000081,57.83972625608625,41.65522968108253,-13.92392908309256,-8.280750545440469,-21.7380172733383,-59.17469815037339,14.175208737218515,9.730010986328125,-2.3633502001277975,9.220008850097656,-5.377375779320687,23.817393479516,1.9213165353884847,16.518701164806828,-28.192216796875016,75.21831816970574,20.856395095780293,7.298692314709165,9,-11.435012817382812,-8.495010375976562,-27.64000701904297,-50.225006103515625,-49.110015869140625,4,-0.1688446682950664,-1.0000035714030615,406.0,-3.467849303089284,391.5299987792969,-1.830636767236191,390.0499877929688,-0.1688446682950664
6929,2018-10-01,394.2300109863281,410.0,392.0,406.4100036621094,866700.0,-0.024279767723802137,-1.1634596339361039,6.478702681644049,50.34881891221445,41.83876851858417,-3.2414182105189866,0.5725429619231477,-11.299656395332477,-48.11538218963722,11.466031725310623,18.0,-4.052848204353609,0.0360107421875,-13.437807563507135,13.509829047882135,-6.700898410659818,6.772919895034818,-17.016130908203138,26.06657786565676,-30.498114462980624,6.7369091528473275,10,1.739990234375,1.3149871826171875,-17.712509155273438,-39.69001770019531,-36.620025634765625,0,-0.14724911014590425,-1.0658101050940145,404.0400085449219,-1.0000035714030615,406.0,-3.467849303089284,391.5299987792969,-0.14724911014590425
6930,2018-10-02,400.5700073242188,405.75,395.010009765625,395.8500061035156,586900.0,0.016081972861549998,-2.3562501490117542,-0.3875208587020296,58.67340146017139,45.15788571387993,-8.563077143075645,-6.358062792114538,-16.895648679778674,-53.225168573399685,9.520172857265468,11.519989013671875,-5.075056010785829,6.544006347656307,-6.495467296214883,19.583479991527497,0.024269525720683305,13.06374316959193,-22.04468244921884,55.28689277750553,-4.76124064931777,6.519736821935596,10,-4.070007324218807,-4.720016479492244,-24.05250549316412,-46.030014038085994,-36.32000732421881,1,-0.1519584442275025,-1.1634596339361039,394.2300109863281,-1.0658101050940145,404.0400085449219,-1.0000035714030615,406.0,-0.1519584442275025
6931,2018-10-03,403.0400085449219,403.5899963378906,397.9800109863281,401.3699951171875,516200.0,0.006166216080935483,3.050547004968766,0.3538163126757789,54.366721171299574,47.76280465552992,-8.941490305651143,-9.628901421769456,-18.789085148886443,-54.726155068334265,7.469157358082875,5.6099853515625,-4.481845317722161,9.209007263183594,-3.1142937069946584,21.532308233361846,3.0473567780944677,15.37065774827272,-23.255696664921913,65.18261703245032,9.12069131151145,6.161650485089112,10,-5.06500244140625,-7.1900177001953125,-24.800010681152344,-48.50001525878906,-39.70001220703125,2,-0.15829698530644976,-2.3562501490117542,400.5700073242188,-1.1634596339361039,394.2300109863281,-1.0658101050940145,404.0400085449219,-0.15829698530644976
6932,2018-10-04,392.0499877929688,401.42999267578125,387.8399963378906,401.3599853515625,627500.0,-0.02726781589656535,1.876185985829528,-5.574804012937853,49.90972802727857,49.35832052263841,3.13018447641565,0.9465475057277786,-7.393766394124725,-42.86270308039798,6.671533288322526,15.20001220703125,-4.243262106023224,-1.4870132446288267,-13.678419648841611,10.704393159583958,-7.582716446735219,4.608689957477566,-11.057048388168823,18.998153246141836,-35.611752689680486,6.095703202106381,10,5.925018310546818,3.8000030517577557,-12.872482299804744,-36.444992065429744,-35.38998413085943,3,-0.09422268484016216,3.050547004968766,403.0400085449219,-2.3562501490117542,400.5700073242188,-1.1634596339361039,394.2300109863281,-0.09422268484016216
6933,2018-10-05,391.7699890136719,400.75,386.75,393.9200134277344,453700.0,-0.0007141915266294374,-1.296964265149884,0.23093716196282962,54.32220034384745,51.245372067695044,4.071977067758041,0.9898237183841729,-6.674352923240463,-41.556892674530616,6.369361686029531,14.0,-2.2623692626971206,-1.5845108032226562,-13.766506275016809,10.597484668571497,-7.675508539119733,4.50648693267442,-9.616767185063907,21.591350596438172,-35.4801353462332,6.090997735897062,10,6.605010986328125,4.0800018310546875,-4.554985046386719,-32.53999328613281,-45.209991455078125,4,-0.10000764166347098,1.876185985829528,392.0499877929688,3.050547004968766,403.0400085449219,-2.3562501490117542,400.5700073242188,-0.10000764166347098
6934,2018-10-08,394.1499938964844,396.2300109863281,386.42999267578125,391.5700073242188,371500.0,0.006075005614402551,1.908008349293887,-1.1999801283142868,54.72249901444361,53.596003879019705,2.5845643755914693,-1.5391928176020997,-8.38512263817887,-42.9309010753725,5.994576803458648,9.800018310546875,-0.4600091829639723,0.839994812011696,-11.322562742869536,13.002552366892928,-5.24128396542892,6.921273589452312,-10.88290094102075,39.958583302531444,-16.908879396411173,6.081278777440623,10,4.06500244140625,-0.459991455078125,-2.7599945068359375,-29.699996948242188,-52.04998779296875,0,-0.09950526913113056,-1.296964265149884,391.7699890136719,1.876185985829528,392.0499877929688,3.050547004968766,403.0400085449219,-0.09950526913113056
6935,2018-10-09,392.5299987792969,396.6400146484375,388.67999267578125,394.0,422000.0,-0.004110098039511678,1.3585143658023826,-0.569770880401238,57.532830729802626,55.243645314298625,5.133149969012607,-0.017768790665911638,-6.226969048055196,-40.380599372633185,5.8506791083557514,7.96002197265625,0.8824449549888413,-0.7180007934570085,-12.88332693624659,11.447325349332573,-6.800663864851799,5.364662277937782,-8.193589542051768,35.54781352981243,-23.182002753506055,6.08266307139479,10,5.68499755859375,0.4449920654296875,-0.9800033569335938,-23.415008544921875,-55.239990234375,1,-0.08896138775719009,1.908008349293887,394.1499938964844,-1.296964265149884,391.7699890136719,1.876185985829528,392.0499877929688,-0.08896138775719009
6936,2018-10-10,381.9400024414063,397.9400024414063,381.0,390.6000061035156,673300.0,-0.02697882039799171,-2.21441910966342,5.891154061740915,45.95582971523139,53.74130618115281,15.890838809274271,10.567439795368102,4.902057465848316,-28.813595415499776,6.69953314460498,16.940002441406307,1.8720242216358542,-10.960997009277264,-24.01441157025846,2.0924175517039316,-17.487704289767862,-4.434289728786666,28.059997558593693,4.601090447382457,-53.125028189751774,6.526707280490587,10,13.559997558593693,10.664993286132756,9.609992980956974,-12.825012207031307,-40.29000854492193,2,-0.04631618141155602,1.3585143658023826,392.5299987792969,1.908008349293887,394.1499938964844,-1.296964265149884,391.7699890136719,-0.04631618141155602
6937,2018-10-11,371.6700134277344,384.17999267578125,367.7300109863281,382.6499938964844,761600.0,-0.026889011226959525,1.3433059022479579,1.2678955918680992,37.23420111703774,51.451803387925196,23.220933727766862,19.801801468376198,15.50549395291597,-17.533210784965263,7.7647134699701885,16.449981689453125,2.853695539956732,-19.928987121582054,-35.84379049986114,-4.014183743302965,-27.8863888107216,-11.97158543244251,37.74998657226564,11.932173689624483,-41.443419841003845,7.957401689139552,10,17.194992065429688,17.194992065429688,20.522483825683594,-2.555023193359375,-26.34002685546875,3,-0.022412400217655448,-2.21441910966342,381.9400024414063,1.3585143658023826,392.5299987792969,1.908008349293887,394.1499938964844,-0.022412400217655448
6938,2018-10-12,384.1600036621094,385.9400024414063,373.1000061035156,377.1199951171875,810200.0,0.03360505228599364,1.4226394235059918,-0.6411676746564682,46.46500282848432,51.020268267510744,8.509244417109926,7.041999911763128,2.6637420839687707,-28.899261842766578,8.667494300602518,14.269989013671932,3.3989790770061745,-7.0384963989257585,-23.292332852043955,9.215340054192438,-15.165414625484857,1.08842182763334,23.592396777343765,54.385956051038306,4.26777378382269,8.1269182265591,10,2.5800018310546875,4.7050018310546875,8.032493591308594,-15.045013427734375,-45.170013427734375,4,-0.07158475566911915,1.3433059022479579,371.6700134277344,-2.21441910966342,381.9400024414063,1.3585143658023826,392.5299987792969,-0.07158475566911915
6939,2018-10-15,377.5499877929688,385.7799987792969,374.3999938964844,384.1600036621094,444900.0,-0.017206413489506467,1.3106594581196847,-0.938921569052431,43.18875399429025,49.29975188241284,13.973878757195337,13.647633680472552,8.906279029050438,-21.20239264602111,9.838912500220925,11.3800048828125,1.5648817874636052,-13.201512145996048,-30.461169015937685,4.058144723945588,-21.831340580966867,-4.57168371102523,28.60151706835933,32.50572520433461,-15.29714392458844,8.629828434970815,10,8.110015869140568,11.315017700195256,15.252510070800724,-8.41999816894537,-40.25997924804693,0,-0.0820818202525504,1.4226394235059918,384.1600036621094,1.3433059022479579,371.6700134277344,-2.21441910966342,381.9400024414063,-0.0820818202525504
6940,2018-10-16,398.5199890136719,399.3999938964844,380.7799987792969,381.30999755859375,684500.0,0.05554231730554848,-1.0383148674313605,-2.6036233188825553,53.141568644662925,49.16362382389765,-8.17744415463784,-6.872154676427954,-12.039394778902022,-40.94138985636471,9.706306519602245,21.850006103515568,0.32573957151805644,7.2589889526367415,-10.298727752738557,24.81670565801204,-1.5198694000509363,16.03784730532442,6.094656092656237,97.22132820434743,49.21414718832641,8.778858352687658,10,-13.939987182617188,-9.654983520507812,-3.214996337890625,-23.794998168945312,-55.3499755859375,1,-0.14157378416524213,1.3106594581196847,377.5499877929688,1.4226394235059918,384.1600036621094,1.3433059022479579,371.6700134277344,-0.14157378416524213
6941,2018-10-17,399.05999755859375,401.0,392.45001220703125,398.0700073242188,440000.0,0.001355035029129592,2.5112921418724152,0.05752415606707511,46.43444208841567,48.77748094180178,-10.439180051014489,-6.537617073151978,-12.592466164367295,-40.22086553031386,9.507754476490959,8.54998779296875,0.30484546344325736,7.030998229980469,-10.477845205886183,24.53984166584712,-1.7234234879528572,15.785419947913795,4.079262182934372,94.16891168611738,49.929188907952465,8.75442171793332,10,-14.694992065429688,-10.194992065429688,-3.5125045776367188,-24.335006713867188,-58.20001220703125,2,-0.15478872698735535,-1.0383148674313605,398.5199890136719,1.3106594581196847,377.5499877929688,1.4226394235059918,384.1600036621094,-0.15478872698735535
6942,2018-10-18,395.2200012207031,399.8999938964844,389.989990234375,399.8999938964844,553500.0,-0.009622604022912151,3.235050927918411,-4.727311960542812,45.554432339276666,47.803284496849464,-6.819357150277483,-2.181774132905332,-8.25754195353062,-35.17393802055784,9.642173035159018,9.910003662109375,-1.0330415411190188,2.7925018310546648,-14.620897155222394,20.205900817331724,-5.914197662083893,11.499201324193223,6.502888570617017,79.2831539650437,37.352534504336795,8.706699493138531,10,-10.854995727539062,-6.3549957275390625,-1.0675048828125,-15.685012817382812,-42.040008544921875,3,-0.1355447779939244,2.5112921418724152,399.05999755859375,-1.0383148674313605,398.5199890136719,1.3106594581196847,377.5499877929688,-0.1355447779939244
6943,2018-10-19,389.8299865722656,400.2200012207031,387.5199890136719,396.5799865722656,728900.0,-0.013638010808637024,-1.2339520951654983,1.4423099495285419,47.678823035451636,47.02065383251702,-1.9371876521898912,3.344260071539111,-2.356361587160791,-28.66617788563991,10.302244524368383,12.70001220703125,-2.4204897041679487,-2.57501220703125,-20.00125311959721,14.851228705534709,-11.28813266331423,6.138108249251729,11.170013427734375,58.00747795220214,13.48893996381532,8.713120456282978,10,-5.4649810791015625,-0.9649810791015625,3.2425155639648438,-10.294998168945312,-36.239990234375,4,-0.11415232673936615,3.235050927918411,395.2200012207031,2.5112921418724152,399.05999755859375,-1.0383148674313605,398.5199890136719,-0.11415232673936615
6944,2018-10-22,387.7999877929688,398.2799987792969,383.6099853515625,393.2900085449219,643900.0,-0.005207395144602334,-1.1153549119568398,0.8133364076967509,42.942403530822155,45.399495254852525,-1.0087430404464612,5.466283492793082,0.2800732031552684,-25.509788999073123,10.971620683484575,14.670013427734375,-2.7898301693144845,-4.48551025390617,-22.00821854334464,13.037198035532299,-13.246864398625405,4.275843890813064,12.420013427734318,34.71804446027536,-8.089788746908646,8.761354144719233,10,-3.4349822998047443,1.0650177001952557,4.915008544921818,-6.054992675781307,-24.159973144531307,0,-0.1258638450103602,-1.2339520951654983,389.8299865722656,3.235050927918411,395.2200012207031,2.5112921418724152,399.05999755859375,-0.1258638450103602
6945,2018-10-23,380.6900024414063,387.1900024414063,377.0899963378906,384.1700134277344,778000.0,-0.018334155686869802,1.1218524704200206,0.6338793865378485,38.250445602771,44.54334146457915,4.743998814035422,12.47888717582697,8.001493234880229,-17.40806688000373,11.975067373114388,10.709991455078182,-3.703431178460278,-11.127496337890591,-29.386122264669154,7.131129588887973,-20.256809301279873,-1.9981833745013091,19.529998779296818,15.056484952449747,-23.891624117598116,9.129312963389294,10,3.6750030517577557,8.175003051757756,11.757499694824162,4.304992675781193,-21.119995117187557,1,-0.11400350316046015,-1.1153549119568398,387.7999877929688,-1.2339520951654983,389.8299865722656,3.235050927918411,395.2200012207031,-0.11400350316046015
6946,2018-10-24,351.3900146484375,386.0899963378906,350.7799987792969,380.2799987792969,1416600.0,-0.07696547743587911,-1.3453988009871838,8.301693369463361,32.07548083623877,43.97015032226815,32.69273416495224,40.70443787551352,37.59214613050926,12.640159279963086,13.791212703901584,35.30999755859375,-5.682168918863113,-38.42048492431638,-64.12029302962611,-12.720676819006655,-51.270388976971276,-25.57058087166149,47.530386962890645,1.2338508070738556,-38.57561175979063,12.849904052654871,10,24.499984741210938,28.999984741210938,38.317481994628906,36.259979248046875,14.259979248046875,2,-0.023392813904877685,1.1218524704200206,380.6900024414063,-1.1153549119568398,387.7999877929688,-1.2339520951654983,389.8299865722656,-0.023392813904877685
6947,2018-10-25,336.94000244140625,348.989990234375,330.7300109863281,342.5799865722656,2351700.0,-0.04112243263795745,-1.0221497864948488,0.1952228185835146,28.51321100948151,41.97550678682339,46.59854729646338,52.40205176253983,52.31146376820766,27.765811961387726,14.98209843492819,20.660003662109375,-8.320726318367065,-49.41749725341799,-83.23436015619177,-15.600634350644214,-66.32592870480488,-32.5090658020311,59.09197500000005,8.936526590568139,-31.80688025496185,16.908431451386893,10,28.925003051757812,33.42500305175781,51.282493591308594,50.97499084472656,45.66998291015625,3,0.011634068029182432,-1.3453988009871838,351.3900146484375,1.1218524704200206,380.6900024414063,-1.1153549119568398,387.7999877929688,0.011634068029182432
6948,2018-10-26,335.82000732421875,342.7900085449219,329.1000061035156,329.989990234375,1038700.0,-0.003324019436909298,-2.5979050704993503,-1.0336938818576817,26.91364174296865,40.167160981120986,44.857669141272595,50.75116372951112,53.37382445338926,29.509421843221332,15.99258910494544,13.69000244140625,-9.538998274291032,-47.126492309570324,-86.70499422618468,-7.547990392955967,-66.91574326787753,-27.337241351263117,54.987812800781285,9.713792905698996,-29.84298655191283,19.789250958307193,10,29.229995727539062,33.72999572753906,52.402488708496094,52.09498596191406,36.97998046875006,4,0.05169431532649038,-1.0221497864948488,336.94000244140625,-1.3453988009871838,351.3900146484375,1.1218524704200206,380.6900024414063,0.05169431532649038
6949,2018-10-29,336.17999267578125,343.42999267578125,327.5799865722656,343.42999267578125,947000.0,0.0010719592153869417,3.3724154768318964,-1.2435641076644437,27.4726087178247,37.31505432258342,42.4793767595221,48.295359987192796,52.87924903541938,29.883825095605346,18.02413807810515,15.850006103515625,-9.257501864347432,-43.86400604248047,-88.18810648372005,0.46009439875911085,-66.02605626310026,-21.70195582186068,48.45704604707032,14.427115943728063,-24.577742187383116,22.162050220619793,10,28.110000610351562,32.61000061035156,52.18500518798828,51.73500061035156,45.51000976562506,0,0.05178774478378889,-2.5979050704993503,335.82000732421875,-1.0221497864948488,336.94000244140625,-1.3453988009871838,351.3900146484375,0.05178774478378889
6950,2018-10-30,339.70001220703125,347.9800109863281,332.3999938964844,335.8599853515625,1086800.0,0.010470639561958706,-1.8959113289315455,-0.5296588766163793,32.1016990532309,35.722527318674,33.23311882563712,42.141934927468014,49.24535964760463,27.136018122552116,19.98465313997945,15.58001708984375,-10.722788308194424,-37.30048675537108,-83.9865273438595,9.385553833117342,-60.64350704961532,-13.957466461126842,38.090180257750035,20.71444814881268,-21.706927008221697,23.34302029424422,10,24.199981689453125,29.089981079101562,50.767486572265625,48.21498107910156,33.129974365234375,1,0.07047395225530906,3.3724154768318964,336.17999267578125,-2.5979050704993503,335.82000732421875,-1.0221497864948488,336.94000244140625,0.07047395225530906
6951,2018-10-31,339.239990234375,347.0,335.44000244140625,344.82000732421875,890300.0,-0.0013542006362246006,1.325954671890063,-1.4531192879281571,35.01247189486767,34.551198380406326,27.172825619802893,39.607863248412514,49.46260362025674,28.31194368244678,22.051116871917383,11.55999755859375,-11.468097961925082,-34.57050781250001,-82.46801500172205,13.326999376722029,-58.51926140711106,-10.621754217888963,32.524977523304415,54.460540250839905,7.844476097384295,23.948753594611027,10,24.660003662109375,29.550003051757812,51.532508850097656,48.885009765625,38.350006103515625,2,0.05992812662150504,-1.8959113289315455,339.70001220703125,3.3724154768318964,336.17999267578125,-2.5979050704993503,335.82000732421875,0.05992812662150504
6952,2018-11-01,355.1099853515625,355.5299987792969,339.0,339.0,997300.0,0.04678102692498953,-1.0521432414205936,-2.8870853067608806,36.98126357555826,33.3625806626404,5.604231720870644,21.954118981411398,33.47733211187972,13.29604410882422,23.552365827205286,16.529998779296875,-14.856137328385103,-16.8535125732422,-64.63837072511342,30.93134557862902,-40.74594164917778,7.038916502693382,11.352784663867283,98.49726925117866,50.68028503298558,23.89242907593561,11,7.82000732421875,13.680007934570312,35.822509765625,33.0150146484375,20.610015869140625,3,0.02968096921996488,1.325954671890063,339.239990234375,-1.8959113289315455,339.70001220703125,3.3724154768318964,336.17999267578125,0.02968096921996488
6953,2018-11-02,352.5899963378906,361.17999267578125,347.739990234375,358.2099914550781,663600.0,-0.007096362021972058,1.3252604290413361,-0.34885165905147264,38.38854256432241,32.8565961108071,2.5548761451404403,22.544193449611953,35.88197900924098,16.684104935432686,24.82761970581031,13.44000244140625,-17.85434984732774,-17.41450195312501,-64.99246469574194,30.16346078949192,-41.20348332443348,6.374479418183455,9.20683966435945,74.43453935268232,23.661246121756975,23.788981371308463,11,4.7949981689453125,16.199996948242188,40.11750030517578,36.01499938964844,25.3699951171875,4,0.08514135206746887,-1.0521432414205936,355.1099853515625,1.325954671890063,339.239990234375,-1.8959113289315455,339.70001220703125,0.08514135206746887
6954,2018-11-05,354.92999267578125,360.6000061035156,352.6199951171875,354.3599853515625,819100.0,0.006636593103022115,-2.940758043855022,-0.10142487890701361,25.469896824145607,31.436535135404274,-5.51838118827277,18.04020996836755,33.5436543782846,15.116602748571381,26.140009603004422,8.010009765625,-20.764600244153428,-13.113505554199207,-59.72437484391071,33.497363735512295,-36.41894019905499,10.191929090656572,-27.350006103515625,78.28352930822226,32.00647541683088,23.305434644855755,11,1.904998779296875,13.860000610351562,39.14500427246094,33.67500305175781,23.58001708984375,0,0.05034794321682279,1.3252604290413361,352.5899963378906,-1.0521432414205936,355.1099853515625,1.325954671890063,339.239990234375,0.05034794321682279
6955,2018-11-06,357.6099853515625,367.0,349.5899963378906,359.2099914550781,981400.0,0.007550764181908365,1.026773010276132,-2.8069921833172717,27.222762580662476,30.89734421811802,-13.205240678880386,13.29141880038128,30.50610788935694,13.238439018023257,27.34914044691331,17.410003662109375,-23.83818594805217,-8.687512207031261,-54.03534105465849,36.660316640595966,-31.361426630844846,13.986402216782324,-29.369598388671875,70.24709957279255,28.78761609396431,22.6739144238136,11,-10.319992065429688,9.055007934570312,38.14751434326172,31.230010986328125,23.560028076171875,1,0.06733597515788325,-2.940758043855022,354.92999267578125,1.3252604290413361,352.5899963378906,-1.0521432414205936,355.1099853515625,0.06733597515788325
6956,2018-11-07,364.25,365.67999267578125,355.8900146484375,359.8800048828125,823600.0,0.018567755153452437,1.708161680286351,-2.731236529401667,33.48971191005401,31.450288762626073,-19.924502974983113,5.542319349246327,23.52642241231706,7.442055224768978,27.866045269745264,9.78997802734375,-26.41801054565434,-1.1629974365234261,-45.91230848936726,43.58631361632041,-23.537652962945344,21.211658089898492,-34.459228515625,90.17857142857143,51.29335233996058,22.37465552642193,11,-16.960006713867188,1.334991455078125,31.92499542236328,24.589996337890625,11.25,2,0.023555213650694906,1.026773010276132,357.6099853515625,-2.940758043855022,354.92999267578125,1.3252604290413361,352.5899963378906,0.023555213650694906
6957,2018-11-08,363.3399963378906,365.4700012207031,358.0199890136719,359.3800048828125,536600.0,-0.002498294199339446,-1.2305348324051697,0.9061775468588508,35.16963892144568,32.36762178245685,-16.624035353168836,6.109498480490288,23.544995058368272,9.015978947025133,27.364093902036046,7.45001220703125,-28.18517837067577,-1.6565002441406023,-46.31557514864619,43.002574660364985,-23.986037696393396,20.67303720811219,-32.0608557128906,80.99687535651358,42.690984660726016,22.32953745225279,11,-16.050003051757812,1.1649932861328125,33.57250213623047,25.5,5.660003662109375,3,0.039219464258341885,1.708161680286351,364.25,1.026773010276132,357.6099853515625,-2.940758043855022,354.92999267578125,0.039219464258341885
6958,2018-11-09,356.6600036621094,362.5499877929688,352.5799865722656,362.1000061035156,544000.0,-0.018384963789037756,2.145127750928972,-1.3737409545240866,33.42912571158155,33.02945700398539,-7.461686291339959,11.19773959039253,29.176625099990417,16.170352246491404,27.197445287099804,10.760009765625,-26.894361835153347,-6.961492919921852,-50.82252039821577,36.89953455837207,-28.89200665906884,14.969020819225136,-23.952028662109342,40.6088790182492,1.772763428300017,21.930513739146964,11,-6.9600067138671875,7.6299896240234375,40.25249481201172,32.17999267578125,4.040008544921875,4,0.05344024382574375,-1.2305348324051697,363.3399963378906,1.708161680286351,364.25,1.026773010276132,357.6099853515625,0.05344024382574375
6959,2018-11-12,346.55999755859375,357.9200134277344,344.6300048828125,355.92999267578125,657100.0,-0.02831830314532302,-1.0090745525004614,1.7224248000089757,32.398143070920995,33.06239522817318,4.766851763111106,19.876069355507752,38.14602970547327,26.816804486739784,27.19722574547192,13.290008544921875,-23.769701099576764,-15.511999511718727,-59.49064057440455,28.466641550967097,-37.50132004306164,6.477321019624185,-12.480341558593693,8.62759542713705,-31.844344840605018,21.98932053134292,11,4.660003662109375,17.729995727539062,50.55249786376953,42.279998779296875,9.670013427734375,0,0.09060478450394571,2.145127750928972,356.6600036621094,-1.2305348324051697,363.3399963378906,1.708161680286351,364.25,0.09060478450394571
6960,2018-11-13,342.1000061035156,352.67999267578125,341.0799865722656,349.1099853515625,594100.0,-0.012869319847926386,-1.5635320737411103,0.7481305123829127,43.55844785710446,34.01194811286616,10.73162956050544,20.967508823664957,41.49119479206064,31.756071446113424,28.910009390851034,11.600006103515625,-20.24800176757367,-17.15099182128904,-58.4415864278302,24.139602785252123,-37.79628912455962,3.4943054819815416,-6.703536343515566,4.146419829969991,-39.58327403247929,20.645297303270578,11,10.899993896484375,22.189987182617188,53.85249328613281,46.739990234375,2.5,1,0.10643087697312725,-1.0090745525004614,346.55999755859375,2.145127750928972,356.6600036621094,-1.2305348324051697,363.3399963378906,0.10643087697312725
6961,2018-11-14,337.2900085449219,349.8500061035156,335.79998779296875,344.6400146484375,935300.0,-0.014060208923639461,-1.7202233415560053,1.048506114417313,50.28013934422626,35.4896009760515,17.02644624400699,22.042721331333155,45.010451628252554,37.09984090360638,30.988007473790923,14.050018310546875,-16.78258438797758,-18.87248992919922,-56.7228594320361,18.977879573637665,-37.79767468061766,0.05269482221922317,29.709991455078125,5.0219753205784246,-41.32803930884821,18.92518475141843,11,14.1099853515625,26.999984741210938,58.30498504638672,51.54998779296875,3.350006103515625,2,0.13009577447049803,-1.5635320737411103,342.1000061035156,-1.0090745525004614,346.55999755859375,2.145127750928972,356.6600036621094,0.13009577447049803
6962,2018-11-15,341.6499938964844,344.489990234375,332.0,334.510009765625,796700.0,0.012926517955191175,-1.0542740909353283,-0.9714256056800017,54.43614923938258,37.27266838439151,11.796947886864132,14.191220677483216,39.67424067132458,33.30248304364454,33.02308988329562,12.489990234375,-14.16591848948326,-11.834004211425793,-45.384364547437144,21.71635612458556,-28.60918437943144,4.941175956579855,24.726005859374993,31.587554017633213,-18.595438751932758,16.77518016800566,11,7.850006103515625,22.639999389648438,52.402503967285156,47.19000244140625,21.6400146484375,3,0.09907802343989425,-1.7202233415560053,337.2900085449219,-1.5635320737411103,342.1000061035156,-1.0090745525004614,346.55999755859375,0.09907802343989425
6963,2018-11-16,345.3299865722656,347.3299865722656,338.57000732421875,340.20001220703125,768300.0,0.010771235889136976,-1.0881992412420933,0.71848540153785,56.62754893400679,40.73462972993164,7.798966915436438,7.385101845039856,35.1215730823327,30.062457297063816,34.82096123161814,8.759979248046875,-11.868972680195611,-5.92901153564452,-34.92328048072858,23.06525740943954,-20.42614600818655,8.56812293689751,19.670973193359373,51.42739068955326,-3.1430493978582916,14.497134472542022,11,4.170013427734375,18.960006713867188,43.53501892089844,43.510009765625,19.46002197265625,4,0.06854317420471401,-1.0542740909353283,341.6499938964844,-1.7202233415560053,337.2900085449219,-1.5635320737411103,342.1000061035156,0.06854317420471401
6964,2018-11-19,338.989990234375,345.239990234375,333.92999267578125,343.45001220703125,827800.0,-0.018359240681127154,1.813439917404936,-0.8694043391096913,49.50589964236869,43.21053384789899,13.008022793745226,10.414859264375025,40.50948109681485,36.72683123021852,36.46033471803036,11.399993896484375,-11.048184271699995,-9.828507995605491,-33.6229570799843,13.96594108877332,-21.725732537794897,2.0687165465839144,24.690931140625025,33.80073844301268,-24.017374037722647,11.89722454218941,11,9.850006103515625,25.300003051757812,48.81251525878906,49.850006103515625,23.6300048828125,0,0.06404325377762965,-1.0881992412420933,345.3299865722656,-1.0542740909353283,341.6499938964844,-1.7202233415560053,337.2900085449219,0.06404325377762965
6965,2018-11-20,337.2900085449219,343.6700134277344,331.5400085449219,337.4700012207031,552500.0,-0.005014843324069207,-1.0770569330859876,0.040356903370602,48.66603952967231,44.89679247230103,12.876606974768265,9.16669300282166,41.25893331779662,38.69398276118352,37.69825775152115,12.1300048828125,-10.346759630014105,-9.358489990234375,-28.344747649516364,9.627767669047614,-18.851618819875398,0.134638839406648,25.12367597507813,31.403608774929914,-25.73051376626458,9.493128829641007,11,11.214996337890625,26.999984741210938,49.972496032714844,51.54998779296875,36.209991455078125,1,0.05615346426392498,1.813439917404936,338.989990234375,-1.0881992412420933,345.3299865722656,-1.0542740909353283,341.6499938964844,0.05615346426392498
6966,2018-11-21,343.1700134277344,345.5799865722656,339.2099914550781,339.6000061035156,481200.0,0.017433083500394853,-1.9287087314616043,-19.83418107833164,40.53884126928086,45.49337051094939,4.125821205065051,2.7819217096399598,34.634770201031984,33.01985366795873,37.33375774954574,8.28997802734375,-8.519229548185308,-3.0674850463867074,-21.977297966130948,15.842327873357533,-12.522391506258828,6.387421413485413,17.391250533760967,73.65434494381589,20.85381380388162,9.454906459872126,11,3.8749847412109375,21.119979858398438,43.552490234375,45.66998291015625,29.269989013671932,2,0.00416700941174275,-1.0770569330859876,337.2900085449219,1.813439917404936,338.989990234375,-1.0881992412420933,345.3299865722656,0.00416700941174275
6967,2018-11-23,340.8599853515625,349.6300048828125,339.9200134277344,340.20001220703125,199500.0,-0.006731439186944965,-14.918401040624374,0.1848660477680327,40.67418194770036,46.29837675940703,3.253898158775769,5.692542326758144,35.87379397402265,35.480984748088304,35.971029621030254,9.709991455078125,-7.0763693748894525,-5.573512268066395,-24.155992804641073,13.008968268508283,-14.864752536353762,3.7177280002209727,17.96000328493841,51.52005911200409,1.3959351643475486,9.291240268287353,11,3.870025634765625,23.040008544921875,45.75502014160156,47.980010986328125,31.220001220703125,4,-0.0006453403525735757,-1.9287087314616043,343.1700134277344,-1.0770569330859876,337.2900085449219,1.813439917404936,338.989990234375,-0.0006453403525735757
6968,2018-11-26,353.17999267578125,355.1400146484375,341.8399963378906,343.9599914550781,706000.0,0.03614389442489685,1.0243489489587132,13.970267270877647,48.79923142770512,48.12071991016082,-10.741215010669748,-5.544482850541954,22.78245749400753,23.272047183689665,34.24664349518849,14.280029296875,-6.531627602110291,5.8784957885742415,-12.232369420549219,23.989360997697702,-3.1769368159874602,14.933928393135943,4.003197155224939,91.69482429767562,43.26829146516637,9.055432604561728,11,-9.839981079101562,10.720001220703125,33.43501281738281,35.660003662109375,44.36999511718756,0,0.028625675516171123,-14.918401040624374,340.8599853515625,-1.9287087314616043,343.1700134277344,-1.0770569330859876,337.2900085449219,0.028625675516171123
6969,2018-11-27,353.5899963378906,356.989990234375,348.2699890136719,351.4800109863281,558600.0,0.001160891530131991,-1.044541915910587,0.22884870631303353,47.152982531065454,48.52011265171205,-11.230109951298289,-4.830983503835569,21.77309795774022,22.838669123256068,32.30012025547544,8.720001220703125,-6.272351797391707,5.417999267578125,-12.106229322697914,22.942227857854164,-3.3441150275598943,14.180113562716144,-22.04998779296875,86.64048588336162,39.281509856000895,8.762114295138009,11,-9.324996948242188,9.339996337890625,33.02500915527344,35.25,43.040008544921875,1,0.03167513878511574,1.0243489489587132,353.17999267578125,-14.918401040624374,340.8599853515625,-1.9287087314616043,343.1700134277344,0.03167513878511574
6970,2018-11-28,363.6400146484375,363.7200012207031,350.45001220703125,354.6199951171875,651100.0,0.02842280159120536,1.8910674512150527,4.274920451258317,49.58790347853338,48.44319755552395,-20.007342553130684,-13.697811159011735,11.168830787343609,12.796015963777222,30.505407545612606,13.269989013671875,-5.024392732006959,14.271017456054665,-4.068167774822143,32.61020268693147,5.101424840616232,23.440610071493097,-31.59100646972655,99.67365752592312,55.34626129046609,9.169592615438406,11,-16.010009765625,-6.2550201416015625,22.974990844726562,25.199981689453125,33.6199951171875,2,-0.0028050255476865793,-1.044541915910587,353.5899963378906,1.0243489489587132,353.17999267578125,-14.918401040624374,340.8599853515625,-0.0028050255476865793
6971,2018-11-29,359.57000732421875,364.8900146484375,357.55999755859375,360.010009765625,555700.0,-0.011192407766657864,-2.2869869856171228,-0.048780652844692254,47.557348478886645,47.67888635991328,-13.907030141006032,-8.460406643599185,14.775128748451777,16.93027088349271,28.570105742218242,7.33001708984375,-2.874830007138371,9.18450927734375,-9.044129219839533,27.413147774527033,0.07019002875210845,18.29882852593539,-26.254159423828128,78.69440502947262,37.39417632825065,9.114319248591645,11,-11.354995727539062,-2.735015869140625,27.044998168945312,29.269989013671875,40.009979248046875,3,0.03874069692142257,1.8910674512150527,363.6400146484375,-1.044541915910587,353.5899963378906,1.0243489489587132,353.17999267578125,0.03874069692142257
6972,2018-11-30,365.6499938964844,368.239990234375,359.5,361.1000061035156,696800.0,0.016909048164251983,-1.2554813508064515,-10.340823970037453,55.870438405672914,47.594762967876186,-18.131298412684316,-14.451195683912601,8.178077879328612,10.9674641249768,27.357187035009044,8.739990234375,-1.6696802546601361,14.737495422363281,-4.639511875674202,34.114502720400765,5.0489917733445395,24.425999071382023,-30.439695991210954,90.18940554287201,46.785776805387506,9.688503649018754,11,-15.759994506835938,-17.740005493164062,12.490005493164062,17.985000610351562,42.410003662109375,4,0.018569694128982128,-2.2869869856171228,359.57000732421875,1.8910674512150527,363.6400146484375,-1.044541915910587,353.5899963378906,0.018569694128982128
6973,2018-12-03,382.6099853515625,394.9800109863281,372.239990234375,372.5,1100700.0,0.04638313069377342,-3.2784591357471777,2.2219807638134332,71.60493285254336,50.05021110234004,-32.68408100945129,-30.616578361345034,-9.210242897396654,-5.795016301738258,27.09925336268104,29.33001708984375,-0.12630136937974612,30.196487426757812,6.1774964999384565,54.21547835357717,18.186991963348135,42.20598289016749,-44.75731205996095,73.5174056608088,24.652588970223846,12.009495463409673,12,-19.3499755859375,-21.329986572265625,-14.494979858398438,-8.999984741210938,26.02001953125,0,-0.02752149494901801,-1.2554813508064515,365.6499938964844,-2.2869869856171228,359.57000732421875,1.8910674512150527,363.6400146484375,-0.02752149494901801
6974,2018-12-04,372.7999877929688,396.3200073242188,371.6499938964844,382.6300048828125,1012900.0,-0.025639679919957525,-3.0676015658807168,-0.972307748034913,67.28992008986843,52.11953116458405,-19.6390313941626,-20.447517249541875,0.05150238293271059,4.1381321981623955,26.85701933742739,24.670013427734432,0.6938331253658703,19.492990112304767,-6.191906254262278,45.17788647887181,6.650541929021244,32.33543829558829,-29.234580731894596,48.72460860054242,-5.557325353805631,12.842448183283535,12,-5.034988403320369,-10.84999084472662,-5.499984741210994,-0.004989624023494343,27.930023193359318,1,0.06638948715241022,-3.2784591357471777,382.6099853515625,-1.2554813508064515,365.6499938964844,-2.2869869856171228,359.57000732421875,0.06638948715241022
6975,2018-12-06,381.6900024414063,381.9700012207031,364.8900146484375,367.3200073242188,896700.0,0.02384660659746185,1.2880100403494674,-1.461848436869401,73.90694933708251,55.82709872767312,-24.103292335329343,-28.9239667806375,-9.290251789967499,-4.529640961098437,27.023960170585926,17.079986572265625,1.3909090214197022,27.179003906250045,-1.444607718701036,55.80261553120113,12.867198093774505,41.490809718725586,-31.79404334875477,62.254898873149,1.669954879600752,14.311805812475544,12,-13.569992065429744,-17.759994506835994,-15.150009155273494,-9.655014038085994,23.329986572265568,3,0.03914171800635424,-3.0676015658807168,372.7999877929688,-3.2784591357471777,382.6099853515625,-1.2554813508064515,365.6499938964844,0.03914171800635424
6976,2018-12-07,372.8299865722656,389.2999877929688,370.3500061035156,379.2799987792969,835800.0,-0.023212596118497464,-2.3216522860153836,-0.44885277652715366,66.01272484604867,58.64249238304516,-11.838504258119713,-20.435964458012734,-1.0419559715885498,4.49249453247603,27.369973060473963,18.949981689453182,3.14273769947863,17.889988708496105,-11.592510262066014,47.372487679058224,3.1487392232150455,32.631238193777165,-17.363141691826,36.20310679161018,-26.891103214492603,14.741249485281047,12,-3.7499847412109375,-8.899978637695312,-6.484992980957031,-0.7949981689453125,31.71002197265625,4,0.06552590744635323,1.2880100403494674,381.6900024414063,-3.0676015658807168,372.7999877929688,-3.2784591357471777,382.6099853515625,0.06552590744635323
6977,2018-12-10,377.5899963378906,380.30999755859375,367.3500061035156,374.5199890136719,876100.0,0.012767239591932267,2.045822933700548,-0.475969226984112,66.38560999775551,60.59653444638409,-12.114404049586085,-25.37463271604321,-6.837469158572617,-0.08485273785862546,27.635712334779356,12.959991455078125,5.466010457675566,21.93749847412107,-9.050083496628417,52.92508044487056,6.443707488746327,37.431289459495815,-17.220771964197525,40.40720537373596,-23.164639343588355,15.493790985374755,12,-5.2949981689453125,-13.659988403320312,-11.245002746582031,-5.5550079345703125,39.790008544921875,0,0.05823774582920094,-2.3216522860153836,372.8299865722656,1.2880100403494674,381.6900024414063,-3.0676015658807168,372.7999877929688,0.05823774582920094
6978,2018-12-11,375.7200012207031,385.2200012207031,372.3900146484375,382.1700134277344,814700.0,-0.0049524487812810936,1.0446213628118024,-2.1009761625479633,69.54346421859366,63.08436574499834,-7.4995251863719545,-23.192592375490563,-5.982870756870568,1.9306835195661733,27.652487699794605,12.829986572265625,8.198460164727237,19.11450347900393,-13.149600970209349,51.37860792821721,2.98245125439729,35.24655570361057,-11.036682892946942,34.4574899650256,-31.521952349783973,16.132052224606635,12,-2.334991455078125,-11.789993286132812,-9.860008239746094,-3.6850128173828125,43.1199951171875,1,0.08607472647934356,2.045822933700548,377.5899963378906,-2.3216522860153836,372.8299865722656,1.2880100403494674,381.6900024414063,0.08607472647934356
6979,2018-12-12,377.9599914550781,385.9800109863281,376.8299865722656,381.20001220703125,601200.0,0.005961860500099281,-2.3272631432931057,0.5023278480653312,71.51621650770156,65.52084497046147,-6.61470065259067,-24.200321556321455,-8.916910177875593,-0.13920319657393065,27.18501641357831,10.260009765625,11.444515173853063,19.78449401855471,-13.462344905381542,53.03133294249096,3.161074556586584,36.407913480522836,-10.6099853515625,53.54359355191982,-16.115077750402982,16.623419461968123,12,-1.019989013671875,-14.029983520507812,-14.87249755859375,-5.9250030517578125,26.790008544921875,2,0.0811461903934867,1.0446213628118024,375.7200012207031,2.045822933700548,377.5899963378906,-2.3216522860153836,372.8299865722656,0.0811461903934867
6980,2018-12-13,378.510009765625,381.9800109863281,372.6499938964844,378.260009765625,478900.0,0.0014552289210014724,1.5952750825544775,-0.07715999962324219,69.81383884283804,67.99378834423385,-5.401627011864946,-23.06530377828642,-10.37328450666871,-0.4998223983341177,26.335876358426518,9.33001708984375,13.431900893705404,18.514012145996105,-15.012756324313443,52.04078061630565,1.750627910841331,35.27739638115088,-7.683603515625009,50.842883698038264,-17.553979604316993,16.763384235154785,12,-0.600006103515625,-14.580001831054688,-15.697517395019531,-6.4750213623046875,22.699981689453125,3,0.0587038668659301,-2.3272631432931057,377.9599914550781,1.0446213628118024,375.7200012207031,2.045822933700548,377.5899963378906,0.0587038668659301
6981,2018-12-14,381.1700134277344,386.8999938964844,379.0,382.9599914550781,758400.0,0.00702756490840617,-1.5774837206523686,-7.159912109375,72.51200778806165,69.8428516089437,-5.224908431549068,-23.472837914953743,-14.007049514220284,-3.057780799604302,25.26289985813719,8.389984130859375,15.817700179629583,18.980015563964855,-14.02943837194698,51.98946949987669,2.475288596008909,35.4847425319208,-8.52001953125,70.6906186876965,0.15238696750631675,16.50472696795593,12,-0.56500244140625,-17.240005493164062,-24.192520141601562,-9.135025024414062,26.759979248046875,4,0.06257044034356918,1.5952750825544775,378.510009765625,-2.3272631432931057,377.9599914550781,1.0446213628118024,375.7200012207031,0.06257044034356918
6982,2018-12-17,375.5,386.3500061035156,370.6000061035156,381.70001220703125,833100.0,-0.01487528721565956,1.032258064516129,3.46373648856003,63.46524467434073,68.93844181136565,2.2230415914762602,-15.954854144424417,-9.042464910977174,2.6548795058427004,23.64255911076904,15.75,17.288409057496096,11.61750183105471,-20.41434903378098,43.6493526958904,-4.398423601363163,27.633427263472583,20.820007324218807,30.061334761232537,-36.23922110866629,16.015925432417855,12,5.105010986328125,-11.569992065429688,-19.06250762939453,-3.4650115966796875,42.790008544921875,0,0.0773369069105776,-1.5774837206523686,381.1700134277344,1.5952750825544775,378.510009765625,-2.3272631432931057,377.9599914550781,0.0773369069105776
6983,2018-12-18,369.0,381.489990234375,364.7300109863281,377.5499877929688,804800.0,-0.017310252996005304,1.0401688033314882,1.3790275740542122,58.66021854508398,67.97958608416737,7.363824104442983,-8.000840855224624,-3.3289421390246616,9.17453249657217,22.10144295752847,16.759979248046875,19.253829184552615,3.9340011596679574,-26.939824045651903,34.80782636498782,-11.502911442991945,19.37091376232786,26.805607299804763,19.260226906696253,-42.63055951674114,15.436912602659925,12,8.014999389648438,-5.0699920654296875,-13.102508544921875,3.0349884033203125,44.95001220703125,1,0.13111112434366534,1.032258064516129,375.5,-1.5774837206523686,381.1700134277344,1.5952750825544775,378.510009765625,0.13111112434366534
6984,2018-12-19,360.70001220703125,373.3999938964844,355.45001220703125,369.0,827100.0,-0.022493191850863847,1.0994160604784307,0.9707601921717774,48.314605955299214,65.13599237508032,15.384806757945626,2.1175699420131195,3.995179976231725,17.541751842123517,20.246041040567146,17.949981689453125,19.890873186561976,-5.451487731933582,-33.89609504658563,22.993119582718464,-19.673791389259634,8.77081592539247,33.862571240234445,16.6931734709423,-38.748694183451676,14.222303657326036,12,11.67498779296875,3.2299957275390625,-3.70501708984375,11.334976196289062,56.449981689453125,2,0.16118653219642454,1.0401688033314882,369.0,1.032258064516129,375.5,-1.5774837206523686,381.1700134277344,0.16118653219642454
6985,2018-12-20,356.2300109863281,363.8200073242188,354.3299865722656,360.95001220703125,852400.0,-0.01239257296763685,-1.2276913157942,0.5686756822343312,48.09404510344871,63.14502795923588,17.72777588260277,8.515875349336625,7.469478752980706,21.991242714398368,18.187799149126267,9.490020751953182,17.40949639473837,-10.868489074707043,-36.376871919846394,14.639893770432309,-23.62268049727669,1.8857023478626047,35.98581818652349,5.8336628393990555,-44.73915308986143,12.754191422569669,12,14.384979248046875,7.6999969482421875,1.5249862670898438,15.804977416992188,63.67999267578125,3,0.1362041027349996,1.0994160604784307,360.70001220703125,1.0401688033314882,369.0,1.032258064516129,375.5,0.1362041027349996
6986,2018-12-21,344.6000061035156,363.0,344.17999267578125,357.6000061035156,1514200.0,-0.032647459574254856,-1.7196489603316354,2.7542365758251703,38.7034571941791,60.06923320328295,27.862253202921693,21.353299426104513,18.289509757943506,33.58878613316915,16.521333015986496,18.82000732421875,15.549770198398278,-22.569993591308616,-47.802495988733654,2.6625088061164206,-35.186244790021135,-9.953742392596098,44.58495566128909,0.9960002228933144,-42.7246252712455,12.616251198712533,12,20.939987182617188,19.330001831054688,14.044990539550781,25.274993896484375,84.66998291015625,4,0.1642773776810591,-1.2276913157942,356.2300109863281,1.0994160604784307,360.70001220703125,1.0401688033314882,369.0,0.1642773776810591
6987,2018-12-24,340.6400146484375,347.8900146484375,340.3399963378906,343.3299865722656,463800.0,-0.011491559445557797,-3.5896648640626303,0.20692091721754807,23.82440582684815,54.98933782642234,29.088676535952175,26.662991714087923,21.707895077254534,37.44473879816337,15.371011805065255,7.550018310546875,11.869581240589753,-26.51898651123048,-51.79992138874201,-1.2380516337189533,-39.15945394998624,-13.878519072474717,44.04445020746488,0.7290847024220504,-37.602209607329435,12.64046743875576,12,22.97998046875,23.289993286132812,17.204978942871094,28.519973754882812,89.50997924804688,0,0.19753985184856027,-1.7196489603316354,344.6000061035156,-1.2276913157942,356.2300109863281,1.0994160604784307,360.70001220703125,0.19753985184856027
6988,2018-12-26,363.2900085449219,363.5299987792969,339.1300048828125,341.9800109863281,832700.0,0.0664924639574731,1.239561129053492,-7.9220148618753194,44.88765985957521,52.03060930996386,5.017733015594786,5.069147828012774,-1.6343281119672497,14.406691626985662,14.366539635840642,24.399993896484375,10.01870318997942,-4.374493408203136,-28.870648762618316,20.121661946212043,-16.622571085410755,7.873584269004482,16.07312008881911,70.49901198529955,32.09927854392156,12.2480776772076,12,-0.2750091552734375,0.6399993896484375,-6.395011901855469,5.4999847412109375,62.1099853515625,2,0.15139419941740306,-3.5896648640626303,340.6400146484375,-1.7196489603316354,344.6000061035156,-1.2276913157942,356.2300109863281,0.15139419941740306
6989,2018-12-27,364.7900085449219,364.8699951171875,352.6000061035156,359.45001220703125,690200.0,0.004128932711383815,3.461838943974964,0.25058643593026353,40.130817077434834,48.732495780474615,1.6238767946016424,4.6917976421951835,-3.6103063720587443,12.557271462955214,13.488289904154428,12.269989013671875,7.6447122960088905,-3.4344940185546875,-27.07296275211189,20.203974715002516,-15.253728385333261,8.384740348223886,8.940482763689147,99.6892517381036,61.65057895332944,11.819234366778593,12,-1.7750091552734375,-0.8600006103515625,-7.895011901855469,3.9999847412109375,56.25,3,0.13476247295861876,1.239561129053492,363.2900085449219,-3.5896648640626303,340.6400146484375,-1.7196489603316354,344.6000061035156,0.13476247295861876
6990,2018-12-28,362.6199951171875,371.2099914550781,361.5400085449219,366.5499877929688,522200.0,-0.005948664647889235,-2.1757100763695405,-0.7359541893119931,43.53225107379855,45.51252281222315,1.4559638044696612,7.147954980055147,-2.627329835463911,14.438820423126401,13.418632752593485,9.66998291015625,4.912504405743448,-5.553506469726585,-29.237979160767395,18.130966221314225,-17.39574281524699,6.28872987579382,-23.489990234375,73.22319222752729,33.508487880208705,11.842236345520412,12,0.1200103759765625,1.3100128173828125,-6.055000305175781,6.1699981689453125,43.94000244140625,4,0.15037780462622985,3.461838943974964,364.7900085449219,1.239561129053492,363.2900085449219,-3.5896648640626303,340.6400146484375,0.15037780462622985
6991,2018-12-31,373.5,374.75,364.6400146484375,364.7300109863281,680200.0,0.030003874660293972,-1.2592192257725736,-2.231553526223391,47.59553471055312,43.74922170513564,-11.875259701609991,-2.777336651048529,-14.609827884217736,3.3088138190605605,13.55804762618929,12.1300048828125,1.8503428727663618,4.629998779296898,-18.807182246716707,28.067179805310502,-7.0885917337099045,16.3485892923037,-33.7283953857422,96.49073506077815,54.51464964262536,11.718590513006808,12,-13.19000244140625,-5.774993896484375,-17.102500915527344,-4.7100067138671875,32.959991455078125,0,0.12425703791729426,-2.1757100763695405,362.6199951171875,3.461838943974964,364.7900085449219,1.239561129053492,363.2900085449219,0.12425703791729426
6992,2019-01-02,372.4400024414063,376.7900085449219,366.010009765625,368.1499938964844,599600.0,-0.002838012205070184,-1.5157591490664872,0.48916920400174635,48.05318259063891,42.570662154641745,-12.622344421737921,-1.2464739036807373,-14.56357827762946,4.383944745869542,14.112514356155758,10.779998779296875,-1.1387328608501548,3.230500793457111,-20.207000238076546,26.668001824990768,-8.488249722309718,14.94925130922394,-31.26926201171881,88.44926797526519,43.64165853164756,11.718750515766827,1,-14.47999572753912,-4.714996337890682,-16.772506713867244,-3.6500091552734943,34.41998291015619,2,0.15258829932267082,-1.2592192257725736,373.5,-2.1757100763695405,362.6199951171875,3.461838943974964,364.7900085449219,0.15258829932267082
6993,2019-01-03,372.0799865722656,385.9400024414063,371.5799865722656,373.6600036621094,750200.0,-0.0009666412490084708,-10.131721511201578,-0.36830161835318737,46.43030501998315,42.36129538405108,-13.16380135435486,-1.808510816991884,-15.068632196107387,4.791163762917336,13.649889850328886,14.360015869140682,-4.866429646079666,3.3969848632812614,-19.232180462443864,26.026150189006387,-7.917597799581301,14.711567526143824,-28.77209005566408,58.428262172935916,14.117392655544819,11.314582662862556,1,-9.54498291015625,-4.35498046875,-17.764984130859375,-3.2899932861328125,36.430023193359375,3,0.15606861271733674,-1.5157591490664872,372.4400024414063,-1.2592192257725736,373.5,-2.1757100763695405,362.6199951171875,0.15606861271733674
6994,2019-01-04,397.5499877929688,399.70001220703125,377.6499938964844,379.5400085449219,1207600.0,0.06845302660683794,-1.0238650448519988,-11.398597751767332,58.87396198161665,43.55906392606974,-36.718242523264735,-26.698056320194894,-41.060132489520186,-20.429398406539747,13.354264515000603,27.620025634765625,-6.607826737327684,27.629486083984432,1.6007528838520102,53.65821928411685,14.615119483918193,40.64385268405067,-50.83152280238289,94.36576465479408,48.77930313799863,13.01436660006622,1,-28.134979248046932,-28.134979248046932,-43.929985046386776,-28.759994506835994,18.790008544921818,4,0.07005409875152346,-10.131721511201578,372.0799865722656,-1.5157591490664872,372.4400024414063,-1.2592192257725736,373.5,0.07005409875152346
6995,2019-01-07,396.6300048828125,400.7999877929688,393.9400024414063,397.3399963378906,959400.0,-0.0023141314008425784,-1.2528701072876842,-0.03942211400133174,57.32423261482764,45.62803897280847,-32.92753943040606,-25.93090873669894,-40.453879968260026,-19.225590504244735,13.710378305160548,6.8599853515625,-7.495916021343646,25.962503051757835,-2.2540178672552997,54.17902397077097,11.854242592251296,40.070763511264374,-44.613385170582035,88.46795905105101,44.15443723042595,14.108260459506559,1,-26.665008544921875,-26.665008544921875,-43.032508850097656,-27.840011596679688,15.459991455078125,0,0.06154351249679535,-1.0238650448519988,397.5499877929688,-10.131721511201578,372.0799865722656,-1.5157591490664872,372.4400024414063,0.06154351249679535
6996,2019-01-08,397.260009765625,401.0899963378906,389.0,399.30999755859375,963500.0,0.0015883944105505865,3.3101703766564397,2.8873415001074574,60.825875505286064,49.73931338152379,-28.27565914798936,-25.968240855477518,-40.45219227450889,-19.56171270767163,13.438787724755185,12.089996337890625,-6.542048584597069,25.371006774902355,-5.252207972650638,55.99422152245535,10.059399401125859,40.68261414867885,-39.38938588370593,89.08213215995463,41.19093146307273,15.311607373776491,1,-27.150009155273438,-27.150009155273438,-44.75251007080078,-28.470016479492188,17.709991455078125,1,0.02341032966911416,-1.2528701072876842,396.6300048828125,-1.0238650448519988,397.5499877929688,-10.131721511201578,372.0799865722656,0.02341032966911416
6997,2019-01-09,399.5799865722656,401.4599914550781,395.6099853515625,398.0199890136719,615600.0,0.005839945500704546,1.19924738707938,-0.7609789501890613,65.87416628725626,52.07114742904391,-23.865478802664484,-27.99144980757302,-41.63465568547588,-21.50171570615464,13.443826341110599,5.850006103515625,-4.99761461593647,26.59148406982422,-6.3824206046890595,59.5653887443375,10.10453173256758,43.07843640708086,-35.65865054651056,93.70815068409205,40.452279033676106,16.486952337256632,1,-22.54998779296875,-29.284988403320312,-47.05498504638672,-30.789993286132812,24.3900146484375,2,0.017218091781401546,3.3101703766564397,397.260009765625,-1.2528701072876842,396.6300048828125,-1.0238650448519988,397.5499877929688,0.017218091781401546
6998,2019-01-10,408.05999755859375,410.0,395.9800109863281,399.3999938964844,949300.0,0.02122231160542487,1.2360413812236712,5.551293086583982,74.53885251376292,55.894262477524805,-28.3034213379633,-35.757720163696604,-48.819055431301194,-29.70681896729434,13.296727439094996,14.019989013671875,-0.9614672446292616,33.454495239257824,-3.064648297472729,69.97363877598838,15.194923470892547,51.7140670076231,-38.13247666414702,94.00308477470296,34.63010367233265,18.25957176836528,1,-22.289993286132812,-33.4949951171875,-59.160003662109375,-39.27000427246094,12.540008544921875,3,-0.002940773940623642,1.19924738707938,399.5799865722656,3.3101703766564397,397.260009765625,-1.2528701072876842,396.6300048828125,-0.002940773940623642
6999,2019-01-11,408.6300048828125,412.2900085449219,403.5499877929688,405.6499938964844,758000.0,0.0013968713611456351,-1.4345383062374044,0.3441119776157536,78.29373134052898,59.75664917382819,-24.586252776082745,-35.74485290546204,-48.07172046233387,-30.035411788271404,13.135662473834964,8.740020751953068,5.179304103372431,32.491001892089855,-7.070300181274433,72.05230396545414,12.71035085540774,52.27165292877197,-31.489437749366175,84.2850909433977,17.390411952005323,19.780651036682137,1,-20.164993286132812,-32.91999816894531,-46.36000061035156,-39.84001159667969,13.8800048828125,4,-0.00029365224225741393,1.2360413812236712,408.05999755859375,1.19924738707938,399.5799865722656,3.3101703766564397,397.260009765625,-0.00029365224225741393
7000,2019-01-14,400.7300109863281,408.1600036621094,399.1099853515625,408.1600036621094,693300.0,-0.01933287766949454,1.4360773167505936,-2.493276940880091,81.57984019735636,63.532683116806325,-11.970696744993575,-27.505037147734583,-39.032500259505525,-21.94611248941044,13.23244235095308,9.52001953125,7.848305902935863,23.480007934570324,-17.581226265522844,64.54124213466349,2.94939083452374,44.01062503461691,-16.559555570586667,50.364992196989654,-23.83826134564861,20.530617100046577,1,-11.580001831054688,-25.020004272460938,-35.87251281738281,-31.940017700195312,17.889984130859375,0,0.03895387149353047,-1.4345383062374044,408.6300048828125,1.2360413812236712,408.05999755859375,1.19924738707938,399.5799865722656,0.03895387149353047
7001,2019-01-15,405.0199890136719,405.1600036621094,399.6300048828125,401.4200134277344,475100.0,0.010705407405811052,1.8505112474437628,-0.4845193990125931,86.08743698478051,67.75871138282206,-12.649609009018889,-31.53335239526359,-42.09508353039263,-26.079953870723102,12.988583894741451,5.529998779296875,11.265925784206274,26.577487182617176,-16.307875561061792,69.46284992629614,5.134805810777721,48.02016855445663,-15.225622972094357,56.41481161642312,-25.96368288829376,21.442681371839484,1,-13.084991455078125,-29.309982299804688,-38.99497985839844,-36.22999572753906,17.5,1,0.01745594665941308,1.4360773167505936,400.7300109863281,-1.4345383062374044,408.6300048828125,1.2360413812236712,408.05999755859375,0.01745594665941308
7002,2019-01-16,404.5400085449219,410.6300048828125,402.8500061035156,406.1700134277344,468800.0,-0.0011850784696303407,-2.1057818819745626,-0.4527822047404293,80.76981913443488,71.57421295109447,-7.976173303883172,-30.320779415286097,-40.879595149588795,-25.47075005171166,13.662065819578478,7.779998779296875,14.761982573455327,24.64550628662107,-19.759895325796606,69.05090789903875,2.4428054804122326,46.84820709282991,-10.246514002675497,52.48313206572788,-30.101016559254766,22.202700806208853,1,-9.57000732421875,-28.830001831054688,-38.035003662109375,-35.75001525878906,15.839996337890625,2,0.02578235144972818,1.8505112474437628,405.0199890136719,1.4360773167505936,400.7300109863281,-1.4345383062374044,408.6300048828125,0.02578235144972818
7003,2019-01-17,417.3800048828125,420.2900085449219,402.7200012207031,402.7200012207031,860200.0,0.03173974407148106,-1.3969990361776847,-8.99384033550513,83.55239255662028,74.31626079276154,-15.326330084505855,-41.476973254332336,-52.73847790932899,-38.08989920488165,15.078110136748746,17.57000732421875,17.707895401521398,35.066502380371105,-12.029547342550586,82.1625521032928,11.518477518910231,58.61452724183198,-19.487207540031022,86.2606209844862,5.59890217405632,23.548024861460856,1,-12.735000610351562,-37.66999816894531,-49.26750183105469,-48.59001159667969,8.769989013671875,3,0.015788960325832768,-2.1057818819745626,404.5400085449219,1.8505112474437628,405.0199890136719,1.4360773167505936,400.7300109863281,0.015788960325832768
7004,2019-01-18,418.8399963378906,420.4800109863281,410.0,420.4200134277344,710400.0,0.0034979908907903923,11.329336157684988,-0.1077774007606494,86.1962675473256,77.52426467415019,-15.029225494468392,-40.430842839963645,-53.25559873867894,-39.27264531318326,16.480923240778147,10.480010986328125,21.05103257313624,33.61949462890624,-15.01168212464745,82.25067138245993,9.303906252129423,57.935083005683055,-16.46775675468109,92.32563087912511,10.280032889783527,24.315588376776834,1,-14.099990844726562,-39.03498840332031,-50.18248748779297,-50.05000305175781,14.489990234375,4,0.0042021052932230685,-1.3969990361776847,417.3800048828125,-2.1057818819745626,404.5400085449219,1.8505112474437628,405.0199890136719,0.0042021052932230685
7005,2019-01-22,404.75,421.989990234375,404.0,415.7699890136719,899500.0,-0.033640522541032114,-1.8738028786973955,6.974601151156952,69.32114843094914,78.46818388811276,0.37294015219464427,-23.73645334835396,-38.45341620617512,-25.177884044747486,17.646207498680063,17.989990234375,24.596717380068412,17.10349884033201,-30.26282765863499,64.469825339299,-6.579664409151519,40.786662089815536,15.730010986328125,22.89802536400015,-54.95251499338889,23.683163249483506,1,4.04998779296875,-24.19000244140625,-34.31499481201172,-35.96000671386719,25.989990234375,1,0.043878961743360145,11.329336157684988,418.8399963378906,-1.3969990361776847,417.3800048828125,-2.1057818819745626,404.5400085449219,0.043878961743360145
7006,2019-01-23,401.2099914550781,406.7900085449219,393.1700134277344,404.9200134277344,914000.0,-0.008746160703945294,2.6563685370429537,0.33666294658310786,67.25855307407585,78.62200464220382,5.064794362536645,-16.588409777452284,-34.441733207007076,-21.679354047306333,17.77730081245313,13.6199951171875,24.805870378565373,10.732991027832043,-32.37686916760015,53.84285122326423,-10.821939069884081,32.287921125548166,20.779998779296875,27.897239755901538,-46.60449512092245,21.554930097716106,1,6.3700103759765625,-20.649993896484375,-30.28998565673828,-32.41999816894531,38.36001586914068,2,0.04339374400664364,-1.8738028786973955,404.75,11.329336157684988,418.8399963378906,-1.3969990361776847,417.3800048828125,0.04339374400664364
7007,2019-01-24,407.92999267578125,408.8800048828125,399.1600036621094,401.7999877929688,655100.0,0.016749336666147085,1.4209130157185856,-1.652282635518616,69.98106894950527,78.1155842461752,-0.38688282429518495,-18.981951265292423,-40.57291144042756,-28.666754205904454,17.710881072268002,9.720001220703125,25.536200263239664,14.088493347167969,-22.681545796836815,50.85853249117275,-4.296526224834452,32.47351291917039,14.05999755859375,51.21440363076878,-24.274552985667064,18.3850195720024,1,-0.3499908447265625,-27.3699951171875,-35.66248321533203,-41.26499938964844,25.899993896484375,3,0.03576593189970856,2.6563685370429537,401.2099914550781,-1.8738028786973955,404.75,11.329336157684988,418.8399963378906,0.03576593189970856
7008,2019-01-25,418.2900085449219,418.95001220703125,406.1000061035156,410.8500061035156,668000.0,0.025396553465424354,1.933788077255372,1.2137025310154044,63.90082843422205,76.5163728121411,-10.217662673730729,-26.361820378304117,-49.99623070146822,-39.26681885787514,19.171204597206405,12.850006103515625,26.183559051760085,21.698509216308594,-13.650148057049137,57.047166489666324,4.0241805796297285,39.37283785298746,2.5471826171875023,87.16174647093892,13.479751097724147,17.67432863667888,1,-10.710006713867188,-37.730010986328125,-46.022499084472656,-52.70501708984375,18.839996337890625,4,0.00499652464843936,1.4209130157185856,407.92999267578125,2.6563685370429537,401.2099914550781,-1.8738028786973955,404.75,0.00499652464843936
7009,2019-01-28,413.95001220703125,416.489990234375,408.80999755859375,415.1099853515625,761000.0,-0.010375567786062856,2.918380692876606,-0.15591031772726155,61.09972861949543,74.24080485904544,-5.6363890475515745,-19.130894751919357,-44.42505303731946,-35.16644285477037,20.811372222174562,9.480010986328125,26.098964356178953,14.9005126953125,-17.880752228970834,47.681777619595834,-1.4901197668291957,31.291145157454196,5.780491845703125,72.10276024409846,0.2790652138070726,16.390632462141678,1,-6.3700103759765625,-33.3900146484375,-43.477508544921875,-49.44502258300781,9.739990234375057,0,0.029472113370421882,1.933788077255372,418.2900085449219,1.4209130157185856,407.92999267578125,2.6563685370429537,401.2099914550781,0.029472113370421882
7010,2019-01-29,417.1499938964844,418.510009765625,413.0,415.7200012207031,724700.0,0.007730357760812767,1.6554107715386652,-1.232780847145488,62.34024078574023,71.60222750359652,-6.998186486844986,-19.010858767539332,-46.187504189196034,-38.544842338214835,22.274899792540133,5.510009765625,24.43064080447141,15.373994445800804,-13.48590994135327,44.23389883295488,0.9440422522237668,29.80394663937784,1.800018310546875,93.0177719325867,22.41146704756676,14.429952193577023,1,-9.569992065429688,-36.589996337890625,-48.99748992919922,-52.86000061035156,-7.57000732421875,1,0.03878699008154918,2.918380692876606,413.95001220703125,1.933788077255372,418.2900085449219,1.4209130157185856,407.92999267578125,0.03878699008154918
7011,2019-01-30,419.9100036621094,420.4400024414063,412.6300048828125,416.3500061035156,867800.0,0.006616348570077868,2.3809548973497976,2.4895215331426863,62.544751976318075,69.57722004158354,-8.296380103775448,-19.094668453231236,-47.29320877524219,-41.517093181955545,23.608317464794265,7.809997558593807,22.427483153540265,15.813504028320324,-10.85349678059788,42.48050483723853,2.4800036238611938,29.147004432779454,-26.739990234375,97.50940408975698,28.593273822661388,13.333500404459109,1,-12.330001831054688,-39.350006103515625,-52.63750457763672,-55.62001037597656,-17.269989013671875,2,0.02579120877763197,1.6554107715386652,417.1499938964844,2.918380692876606,413.95001220703125,1.933788077255372,418.2900085449219,0.02579120877763197
7012,2019-01-31,429.2699890136719,430.5799865722656,419.45001220703125,419.67999267578125,1441800.0,0.02229045574035493,-1.2149296878084035,2.693821043427572,62.947140954350274,67.28774764133132,-15.398865488509216,-25.274639261013135,-54.99657377429253,-50.89318230085934,25.077377699898772,11.129974365234375,21.013402843915912,22.331990051269543,-2.15409971438703,46.818079816926115,10.088945168441285,34.5750349340978,-35.55457580566406,94.64869851401217,27.711826390438844,12.243044882828285,1,-17.394989013671875,-44.41499328613281,-64.53498840332031,-64.97999572753906,-17.220001220703068,3,0.023994266019418564,2.3809548973497976,419.9100036621094,1.6554107715386652,417.1499938964844,2.918380692876606,413.95001220703125,0.023994266019418564
7013,2019-02-01,430.1499938964844,431.3200073242188,425.3200073242188,428.5199890136719,702300.0,0.0020500032737775786,2.0226458605579887,0.1699692914763958,63.086843024397375,64.72003380545041,-15.954766290709813,-22.74739393965217,-54.29421196151446,-51.74426004223278,26.02315308125235,6.0,18.819622982737883,20.308494567871094,-0.22676499658564353,40.84375413232783,10.040864785642725,30.576124350099462,-34.95999775390624,94.8022526870639,28.81807367923173,10.267629782228356,2,-17.904983520507812,-44.92498779296875,-66.37499237060547,-65.86000061035156,-12.529998779296875,4,0.008555138272690055,-1.2149296878084035,429.2699890136719,2.3809548973497976,419.9100036621094,1.6554107715386652,417.1499938964844,0.008555138272690055
7014,2019-02-04,425.3999938964844,429.05999755859375,422.489990234375,428.9200134277344,474600.0,-0.011042659694058043,2.457909699802438,-2.1595147157942036,65.60010096628127,64.30658408715398,-11.372290221322146,-16.65802816676387,-47.7800274057887,-46.98659265053681,26.11282965221196,7.660003662109375,18.012447831725922,14.165994262695335,-6.635142148276998,34.96713067366767,3.7654260572091403,24.56656246818153,-28.042197083007807,68.32523994422235,0.35024707905536445,10.400568205486179,2,-13.154983520507812,-33.43998718261719,-61.927490234375,-61.11000061035156,-16.389984130859375,0,0.027574074176367924,2.0226458605579887,430.1499938964844,-1.2149296878084035,429.2699890136719,2.3809548973497976,419.9100036621094,0.027574074176367924
7015,2019-02-05,421.0400085449219,427.5,419.6300048828125,426.1099853515625,629600.0,-0.010249142957494795,1.005092738377088,1.44032632820086,60.12132229033903,63.513558444516555,-4.982528381834527,-10.936248710678683,-41.6153433698006,-42.62393657778887,26.034877391880308,7.8699951171875,15.415520137788178,8.585508728027321,-11.458407766467644,28.629425222522286,-1.4364495192201616,18.607466975274804,-21.644479100800766,44.99733848871865,-23.430350864769018,10.02195824724749,2,-5.8000030517578125,-24.610000610351562,-57.5675048828125,-56.75001525878906,-13.540008544921875,1,0.006293924194146205,2.457909699802438,425.3999938964844,2.0226458605579887,430.1499938964844,-1.2149296878084035,429.2699890136719,0.006293924194146205
7016,2019-02-06,406.55999755859375,429.8999938964844,406.3999938964844,428.8999938964844,1330800.0,-0.034391057126304414,-1.0741391175761559,4.406331072092842,51.08438337869686,61.41392671442673,11.550888581526635,4.507309761245665,-25.651242847880212,-28.147349210209313,25.941126901603784,23.5,11.991805838382447,-6.35950164794923,-25.321521501437417,12.602518205538956,-15.840511574693323,3.121508278794863,-5.248999441666797,0.6420689241334872,-66.91903043319664,9.481009926744083,2,12.150009155273438,-8.579986572265625,-43.22499084472656,-42.27000427246094,7.910003662109375,2,0.0074281509046807415,1.005092738377088,421.0400085449219,2.457909699802438,425.3999938964844,2.0226458605579887,430.1499938964844,0.0074281509046807415
7017,2019-02-07,406.4599914550781,414.2200012207031,404.2699890136719,408.2900085449219,738400.0,-0.0002459811691168934,-2.204501449702688,0.08191662443291801,43.20894635776094,59.11482870593105,12.762566613718093,5.427444309301734,-23.963240074291264,-28.19237272212547,25.75229487920122,9.95001220703125,11.081827964826573,-6.803507995605457,-24.979937817601126,11.372921826390211,-15.89172290660332,2.2847069153924053,-3.3484527857136754,8.09612184459172,-54.74088764253138,9.088214910997838,2,11.335006713867188,-7.79498291015625,-42.44248962402344,-42.16999816894531,1.1400146484375,3,-0.009398161902640312,-1.0741391175761559,406.55999755859375,1.005092738377088,421.0400085449219,2.457909699802438,425.3999938964844,-0.009398161902640312
7018,2019-02-08,406.8599853515625,408.0,399.2900085449219,405.4400024414063,692100.0,0.0009840916815759826,3.7080879563187676,-0.7759396991628279,42.450206995657,57.042659636615674,11.81297837105592,5.199521107843054,-23.13501970942866,-28.648085005265614,24.902505506328566,8.709991455078125,10.640267799290939,-6.343513488769531,-24.600012919832977,11.912985942293915,-15.471763204301283,2.78473622676222,24.460021972656307,24.73041629944528,-32.95642393828188,9.128249715531723,2,8.445022583007812,-5.4099884033203125,-44.017478942871094,-42.56999206542969,0.1300048828125,4,0.012756237104323942,-2.204501449702688,406.4599914550781,-1.0741391175761559,406.55999755859375,1.005092738377088,421.0400085449219,0.012756237104323942
7019,2019-02-11,408.510009765625,413.3500061035156,403.0,409.3699951171875,587000.0,0.004055509200878271,1.3469382106057146,-0.6056307758435661,52.81017069766168,55.9837629601625,10.404257665198259,3.7313545151359335,-23.525550982575794,-30.25410488350218,24.03059717428329,10.350006103515625,9.32620827463461,-4.687489318847668,-22.950394992350596,13.57541635465526,-13.818942155599132,4.443963517903796,22.16939758300788,30.12089393317036,-30.645994383201202,9.131452836751473,2,6.7949981689453125,-4.0250091552734375,-43.3800048828125,-44.610015869140625,-3.010009765625,0,0.02230051928663679,3.7080879563187676,406.8599853515625,-2.204501449702688,406.4599914550781,-1.0741391175761559,406.55999755859375,0.02230051928663679
7020,2019-02-12,416.3399963378906,418.1000061035156,408.0199890136719,411.55999755859375,636900.0,0.019167184120550518,1.4289144222814596,-5.558232789212207,60.626495549895104,55.77062335722661,2.7348930933310385,-3.0242648259954876,-30.303082963033148,-38.02348868244019,23.682092660648436,10.08001708984375,8.332846108854255,2.361997985839821,-14.967858421152187,19.69185439283183,-6.302930217656183,11.026926189335825,13.711623034668037,55.70073816483687,-8.842908201354966,8.664928203495997,2,-1.0349884033203125,-6.17999267578125,-46.92498779296875,-52.44000244140625,-13.75,1,-0.017605770852524127,1.3469382106057146,408.510009765625,3.7080879563187676,406.8599853515625,-2.204501449702688,406.4599914550781,-0.017605770852524127
7021,2019-02-13,412.0899963378906,421.6600036621094,411.510009765625,415.9800109863281,349300.0,-0.010208003164199564,-3.0198092797834155,-0.8138108037361698,53.026777930888706,54.66836079906422,6.435759615421205,1.8788918422712868,-24.897105833770866,-33.66305671118505,23.406497308375247,10.149993896484375,7.746580804129678,-2.2415023803711165,-19.083542541723148,14.600537780980915,-10.66252246104716,6.1795177003049275,17.34639081811531,57.219448309732336,-8.638053170075132,8.421020080676016,2,3.2150115966796875,-1.92999267578125,-42.125,-47.90000915527344,-20.290008544921818,2,-0.011138334778034942,1.4289144222814596,416.3399963378906,1.3469382106057146,408.510009765625,3.7080879563187676,406.8599853515625,-0.011138334778034942
7022,2019-02-14,414.9700012207031,416.260009765625,408.5700073242188,412.0,349600.0,0.006988776501264615,1.7711629083430729,-0.7634935827031099,47.289346951630336,52.913083457645655,1.4684005789025605,-0.1893689477323619,-26.759840062112517,-36.47144459071728,22.67803157419612,7.690002441406193,6.807549190385657,0.11700286865232101,-16.082108042973516,16.316113780278158,-7.982552587160626,8.216558324465268,13.863458363081122,70.09385828490355,6.644879773232773,8.099555455812922,2,-0.375,-2.7249908447265625,-44.86000061035156,-50.635009765625,-19.970001220703125,3,-0.0012049063752299638,-3.0198092797834155,412.0899963378906,1.4289144222814596,416.3399963378906,1.3469382106057146,408.510009765625,-0.0012049063752299638
7023,2019-02-15,423.9700012207031,424.3900146484375,415.7200012207031,417.9700012207031,700000.0,0.021688314754138904,1.5350816922019863,2.0202011898767993,57.60242028960674,52.02445227134848,-9.499382465169674,-9.138905543551118,-35.16376957047646,-45.395146397669805,21.579007585206963,9.420013427734375,5.813240577457691,8.787503051757824,-7.889084695694805,25.464090799210453,0.44920917803148086,17.125796925484167,4.272589342303888,98.0364042071142,34.20808134303533,8.33829387372632,2,-9.375,-11.724990844726562,-50.30750274658203,-59.45001220703125,-18.350006103515625,4,-0.03861121086410513,1.7711629083430729,414.9700012207031,-3.0198092797834155,412.0899963378906,1.4289144222814596,416.3399963378906,-0.03861121086410513
7024,2019-02-19,420.6000061035156,426.4100036621094,420.3500061035156,423.739990234375,397800.0,-0.007948664074072576,-2.329683504506393,-0.5233306884765625,52.61087621051814,51.18995826247949,-7.690619880850193,-5.934562363666828,-30.90831998978456,-41.96623786540226,20.4593117140328,6.05999755859375,3.8869215017090823,5.329507446289085,-11.446622007659869,22.10563690023804,-3.0585572806853634,13.717572173263534,7.063532819129705,68.40678123610199,7.929072152308734,8.388064726974473,2,-6.0050048828125,-8.354995727539062,-40.43250274658203,-51.81001281738281,-17.730010986328125,1,-0.03235857268578124,1.5350816922019863,423.9700012207031,1.7711629083430729,414.9700012207031,-3.0198092797834155,412.0899963378906,-0.03235857268578124
7025,2019-02-20,422.510009765625,423.3999938964844,417.0799865722656,420.0,411100.0,0.0045411403575663645,1.9464054519327898,-0.7993702073067616,51.9932582450568,51.29094435874171,-10.471349516349449,-6.7941495177265665,-32.17901421686224,-43.80338779897363,19.812705279223,6.32000732421875,1.7613197978746484,6.35151062011721,-9.95342372609258,22.656444966327,-1.8009565529876568,14.503977793222077,4.586058549465861,78.13904317793421,21.422521002272788,8.152467173104892,2,-9.660003662109375,-10.264999389648438,-40.42250061035156,-52.57501220703125,-17.680023193359375,2,-0.04025942432715568,-2.329683504506393,420.6000061035156,1.5350816922019863,423.9700012207031,1.7711629083430729,414.9700012207031,-0.04025942432715568
7026,2019-02-21,418.6199951171875,422.6099853515625,415.5799865722656,421.80999755859375,406600.0,-0.009206917134567671,1.9352947922374137,-1.2709123626106409,41.087875768238135,51.05526984879473,-5.241969259820053,-1.6157870673240495,-27.396082775316017,-39.88603159749607,20.12816886524375,7.029998779296875,-0.4587714791644544,1.5909957885742188,-13.136260489529718,16.318252066678156,-5.77263235047775,8.954623927626187,7.919952002499997,56.33402385640299,4.23326023458786,7.363628139051959,2,-5.769989013671875,-6.3749847412109375,-36.18998718261719,-48.68499755859375,-8.0,3,-0.038292482361740654,1.9464054519327898,422.510009765625,-2.329683504506393,420.6000061035156,1.5350816922019863,423.9700012207031,-0.038292482361740654
7027,2019-02-22,422.5199890136719,423.6499938964844,416.0,418.2099914550781,386600.0,0.009316310596660937,1.328762669193538,-1.3510953793169425,43.92225385638608,51.218830611097964,-7.40275788478192,-4.602672573636596,-30.49288441815537,-43.96677275134789,20.348038443040174,7.649993896484375,-1.8441290388836933,4.7614898681640625,-9.506272941239615,19.02925267756774,-2.372391536537748,11.895371272865873,3.4749593345202925,64.08117719328897,16.663837850425196,7.133881404701839,2,-7.8149871826171875,-10.274978637695312,-38.697486877441406,-50.60498046875,-12.470001220703068,4,-0.0727066222178403,1.9352947922374137,418.6199951171875,1.9464054519327898,422.510009765625,-2.329683504506393,420.6000061035156,-0.0727066222178403
7028,2019-02-25,420.3800048828125,426.5299987792969,415.760009765625,424.9400024414063,660400.0,-0.005064811574607253,1.782946408857206,-1.0580046732280808,45.82780193808929,50.44301186003437,-3.5126699771570316,-2.4222742117851226,-27.49772999683779,-41.990519287977236,20.02095878192537,10.769989013671875,-1.3300793661896932,2.5170059204101562,-11.797685832324532,16.831697673144845,-4.640339955957188,9.6743517967775,-21.089996337890625,43.83573479000028,-0.8981935441630924,7.157345876367335,2,-3.105010986328125,-8.134994506835938,-35.040000915527344,-48.464996337890625,-5.559997558593693,0,-0.06037395829491832,1.328762669193538,422.5199890136719,1.9352947922374137,418.6199951171875,1.9464054519327898,422.510009765625,-0.06037395829491832
7029,2019-02-26,426.1499938964844,428.05999755859375,415.8299865722656,418.5700073242188,611100.0,0.01372565047493235,1.1456171112687557,-1.6622786470532789,54.14973586461834,49.723371895003616,-7.283189400633887,-7.6222022468315345,-32.400081813172676,-47.73571130059713,19.719115533687397,12.230010986328125,0.24919892529044319,7.676995849609398,-6.971483445732076,22.32547514495087,0.35275620193863233,15.001235497280163,-26.315185546875,84.69549694946753,38.34274065118886,7.324239647670749,2,-7.834991455078125,-13.904983520507812,-33.97248840332031,-50.2349853515625,-19.149993896484375,1,-0.048175522875365306,1.782946408857206,420.3800048828125,1.328762669193538,422.5199890136719,1.9352947922374137,418.6199951171875,-0.048175522875365306
7030,2019-02-27,433.3299865722656,433.739990234375,424.0,424.0,598800.0,0.0168485105681484,-1.0878894431269932,1.2308711213820795,74.66371331577743,52.127475826657914,-13.186395541787931,-14.258942390350967,-38.62884779684043,-54.950135588560784,19.428134352305907,9.739990234375,2.2062007401068513,14.047988891601562,-2.011999977936057,30.107977761139182,6.017994456832753,22.077983326370372,-32.366170654296866,97.74227103838727,43.72342472609588,8.0299944347688,2,-12.17498779296875,-19.874984741210938,-41.05747985839844,-57.319976806640625,-26.79998779296875,2,-0.0702928308655103,1.1456171112687557,426.1499938964844,1.782946408857206,420.3800048828125,1.328762669193538,422.5199890136719,-0.0702928308655103
7031,2019-02-28,430.739990234375,434.3500061035156,428.6199951171875,430.1900024414063,518000.0,-0.005976960787731467,-2.105694956746117,0.0589484013410684,71.38830836529274,54.80513820595374,-8.574374944657961,-11.400499431732214,-35.18386150497304,-52.449419998569454,19.015236433716087,5.730010986328125,3.167846309701872,10.916493225097668,-5.94306394718717,27.776050397382505,2.4867146389552204,19.346271811240115,-27.80960385742185,80.58086831473659,19.895816795878545,8.42977858614243,2,-5.774993896484375,-16.97998046875,-36.05999755859375,-53.97499084472656,-21.799987792968693,3,-0.06015230591432008,-1.0878894431269932,433.3299865722656,1.1456171112687557,426.1499938964844,1.782946408857206,420.3800048828125,-0.06015230591432008
7032,2019-03-01,439.5700073242188,440.0499877929688,431.92999267578125,434.7999877929688,511000.0,0.020499645470668293,1.8342138900724527,8.672955276884705,75.0882196254376,56.74800479882384,-15.140050670185872,-20.468743104669045,-42.85586558455958,-61.142798817677374,18.12859131685807,9.309997558593807,3.160315641302361,19.231509399414108,0.6188588469966021,37.844159951831614,9.925184123205383,28.537834675622832,-34.12605136914067,98.02395676023389,31.436328031847907,9.30632527620875,3,-11.75502014160162,-19.965011596679744,-45.50000762939459,-62.80500793457037,-38.30999755859381,4,-0.06585984422198832,-2.105694956746117,430.739990234375,-1.0878894431269932,433.3299865722656,1.1456171112687557,426.1499938964844,-0.06585984422198832
7033,2019-03-04,433.8299865722656,442.0,428.3599853515625,441.17999267578125,769300.0,-0.01305826297588919,2.0344790128485837,-1.5408754734363803,68.27365563854991,58.488313624160696,-8.77733613948061,-15.219186344244235,-35.79110915814107,-55.293659774776415,16.990077324066636,13.6400146484375,4.119013240258539,13.307489013671898,-5.780251930675888,32.395229958019684,3.7636185414979764,22.85135948584582,-24.925427433398397,68.78101170908845,-2.3194702325195777,9.543870472173897,3,-5.0399932861328125,-13.184982299804688,-39.759986877441406,-57.06498718261719,-38.0999755859375,0,-0.05481409657083636,1.8342138900724527,439.5700073242188,-2.105694956746117,430.739990234375,-1.0878894431269932,433.3299865722656,-0.05481409657083636
7034,2019-03-05,437.1300048828125,439.6499938964844,430.489990234375,432.1199951171875,478300.0,0.007606708647829086,-1.2152314459467437,-0.6816334156822853,66.05405308595016,60.050624162037735,-10.600773843835611,-18.546239025036584,-37.43315776166935,-58.50226445037083,16.116045726167,9.160003662109375,5.5506833379656655,16.021006774902332,-4.373850571285345,36.41586412109001,5.823578101808494,26.21843544799617,-24.253992840609328,72.94447157118056,-0.09967931400423424,10.197428673093826,3,-8.340011596679688,-16.485000610351562,-43.06000518798828,-60.36500549316406,-28.899993896484375,1,-0.051037442658676935,2.0344790128485837,433.8299865722656,1.8342138900724527,439.5700073242188,-2.105694956746117,430.739990234375,-0.051037442658676935
7035,2019-03-06,423.6900024414063,438.0199890136719,421.30999755859375,436.92999267578125,812300.0,-0.03074600757504453,1.1673164688233502,-2.6427074703961684,57.844198629144756,61.91243781324959,3.379615698174746,-5.162194800834698,-22.313072325441,-45.02220658030751,15.12570621308537,16.709991455078125,5.233754042195756,2.4485046386719205,-17.978872139826706,22.875881417170547,-7.765183750577421,12.662193027921262,-7.319111844267525,11.503163856808097,-60.917821859134875,10.213688389249315,3,5.190002441406193,-3.0449981689453693,-29.620002746582088,-46.92500305175787,-30.209991455078182,2,-0.03939201384322122,-1.2152314459467437,437.1300048828125,2.0344790128485837,433.8299865722656,1.8342138900724527,439.5700073242188,-0.03939201384322122
7036,2019-03-07,409.5799865722656,422.8999938964844,409.1900024414063,422.8999938964844,1020800.0,-0.03330268778549239,1.058556143606654,1.0060435913038712,46.8357333172809,62.23615775334901,17.961272452229935,9.682076722076488,-6.277366227024231,-30.784685639324096,15.184467498094289,14.5,5.232815287899371,-11.812510681152332,-31.82333700259801,8.198315640293345,-21.817923841875142,-1.8070975204295223,32.420013427734375,1.188613714959489,-68.57204220596263,10.005413160722837,3,16.0150146484375,11.065017700195312,-15.509986877441406,-32.81498718261719,-26.639984130859318,3,-0.007446623108940953,1.1673164688233502,423.6900024414063,-1.2152314459467437,437.1300048828125,2.0344790128485837,433.8299865722656,-0.007446623108940953
7037,2019-03-08,402.6400146484375,407.510009765625,399.5799865722656,407.510009765625,1091700.0,-0.016944118734677605,2.2566863015415466,0.36561504799871697,37.16761972115952,61.273915284801255,24.344831209691108,17.20320956511,2.6750182990298867,-23.592287343198677,15.718578541729332,10.0,4.9516458238636005,-18.561483764648415,-39.234394191026695,2.1114266617298654,-28.897938977837555,-8.225028551459275,38.70378540039064,7.21364240344916,-56.5343183719406,10.336455213189131,3,18.149978637695312,18.004989624023438,-8.570014953613281,-25.875015258789062,-27.1400146484375,4,0.01564670068490237,1.058556143606654,409.5799865722656,1.1673164688233502,423.6900024414063,-1.2152314459467437,437.1300048828125,0.01564670068490237
7038,2019-03-11,412.0499877929688,413.2099914550781,402.25,404.1499938964844,874200.0,0.02337068548129162,1.1448121616416185,-1.622176964531908,45.2047005631461,60.28002247352657,15.230648161226327,8.645240475843309,-5.301894660894789,-32.891982429880784,16.536476087095263,10.959991455078125,6.015713633018208,-9.411010742187443,-29.446390840930178,10.624369356555292,-19.42870079155881,0.6066793071839243,27.623259716796838,31.120536414691834,-30.714653426131555,10.01769004937136,3,8.740005493164006,8.59501647949213,-13.684989929199276,-30.989990234375057,-44.3599853515625,0,-0.026186089908987298,2.2566863015415466,402.6400146484375,1.058556143606654,409.5799865722656,1.1673164688233502,423.6900024414063,-0.026186089908987298
7039,2019-03-12,417.6199951171875,421.7999877929688,411.1900024414063,413.55999755859375,839700.0,0.013517795144353473,-1.4113636521269013,0.5139241386503457,47.36557764407316,57.24689628778165,9.301574928150899,3.9976876949888265,-9.392928113789992,-38.21265970432404,16.869556733412626,10.6099853515625,6.780731796658699,-4.296502685546898,-23.488627002695637,14.895621631601841,-13.892564844121296,5.2995594730275,20.449521955078126,46.93030020593806,-12.312048855539764,9.596062158574373,3,3.1699981689453125,3.0250091552734375,-18.884986877441406,-36.18998718261719,-74.64999389648438,1,-0.052416034641054154,1.1448121616416185,412.0499877929688,2.2566863015415466,402.6400146484375,1.058556143606654,409.5799865722656,-0.052416034641054154
7040,2019-03-13,409.010009765625,419.6000061035156,408.5299987792969,419.3800048828125,988800.0,-0.020616793860999127,1.0481054254111828,-2.554187525368692,45.07331668263524,54.32300832304193,15.755879349875897,12.680508779412207,0.6964322861007872,-29.735710828064953,16.7779522168957,11.07000732421875,7.364269886951774,-12.539988708496082,-32.44712786577969,7.367150448787527,-22.493558287137887,-2.586419129854278,27.519926086640623,40.4374795524439,-18.380746434872883,9.953569578641803,3,11.779983520507812,11.634994506835938,-6.907501220703125,-27.580001831054688,-75.67001342773438,2,-0.0019070408074947087,-1.4113636521269013,417.6199951171875,1.1448121616416185,412.0499877929688,2.2566863015415466,402.6400146484375,-0.0019070408074947087
7041,2019-03-14,407.5,412.3599853515625,406.3399963378906,409.8900146484375,925200.0,-0.003691865063376487,-1.5562466793660668,0.23047403797483254,42.10637401777745,50.658358811079694,15.223532984443807,14.576353411123932,3.3480234244505027,-28.37749118018695,16.48259035943562,6.019989013671875,6.827765161597199,-13.820498657226551,-34.284869817427136,6.643872502974034,-24.052684237326844,-3.5883130771262586,27.551937881065612,35.64362282912483,-21.579056808885888,10.232185580100303,3,13.289993286132812,13.145004272460938,-1.6649932861328125,-26.069992065429688,-73.47000122070312,3,-0.034404881015145716,1.0481054254111828,409.010009765625,-1.4113636521269013,417.6199951171875,1.1448121616416185,412.0499877929688,-0.034404881015145716
7042,2019-03-15,414.4700012207031,415.0,408.3999938964844,408.4700012207031,1158500.0,0.017104297474118013,-1.1498339927235135,-2.510444864395526,47.044111438459474,48.2995205666252,4.826194532808302,7.975901431471527,-2.341695347789255,-35.39897951219848,16.4148973562469,7.5,4.454515231165487,-6.825497436523449,-27.323727453068614,13.672732580021716,-17.074612444796003,3.423617571749105,19.163058608010488,62.50643913495472,3.442085244238143,10.249115008272572,3,5.144989013671875,6.1750030517578125,-6.124992370605469,-33.03999328613281,-70.32998657226562,4,-0.07607305398806719,-1.5562466793660668,407.5,1.0481054254111828,409.010009765625,-1.4113636521269013,417.6199951171875,-0.07607305398806719
7043,2019-03-18,407.6000061035156,413.760009765625,404.8399963378906,410.0,545700.0,-0.016575373602320753,-1.2525248243893605,-0.3999989827473958,40.82319855114737,45.496092284980435,8.475469504756916,14.289232660392713,5.766755088207901,-28.534879734594654,15.8241254784784,9.6300048828125,2.077266819034321,-12.876992797851585,-34.21565317075493,8.461667575051763,-23.546322984303288,-2.2076626113998827,24.67093079494009,16.27365068511632,-37.91482676184148,10.669330186451674,3,11.199981689453125,13.044998168945312,0.6299972534179688,-22.375,-67.1400146484375,0,-0.07875369387350639,-1.1498339927235135,414.4700012207031,-1.5562466793660668,407.5,1.0481054254111828,409.010009765625,-0.07875369387350639
7044,2019-03-19,406.989990234375,409.7200012207031,404.3999938964844,407.739990234375,627900.0,-0.0014966041707705768,1.2590159260843086,0.3125007947306181,36.06349850173274,43.07601449304577,4.872956542228849,14.574587431551777,6.812572214561612,-27.901952975794075,15.075344900420204,5.32000732421875,-1.7542803101184177,-12.806507873535168,-34.980367169357464,9.367351422287129,-23.893437521446288,-1.7195782256240477,23.973308651033108,17.039435907114203,-30.33277291040134,11.086929647911143,3,4.25,13.800003051757812,1.38751220703125,-21.764984130859375,-57.0,1,-0.09656254142844356,-1.2525248243893605,407.6000061035156,-1.1498339927235135,414.4700012207031,-1.5562466793660668,407.5,-0.09656254142844356
7045,2019-03-20,405.5,409.67999267578125,402.8200073242188,407.7900085449219,479500.0,-0.0036609997054644072,1.2603003504255699,3.0533447265625,36.488231457798854,41.92629206421443,3.9239972998130384,15.520642025395716,8.759693503777726,-26.283957282884785,14.680034781043794,6.859985351562443,-5.035324014467392,-13.445997619628884,-36.470194787681635,9.578199548423868,-24.95809620365526,-1.9338990356025079,24.207966392882383,22.00323717033192,-20.293858942940382,11.51209858402637,3,5.1899871826171875,15.289993286132812,4.3950042724609375,-20.274993896484375,-61.839996337890625,2,-0.1542046825630009,1.2590159260843086,406.989990234375,-1.2525248243893605,407.6000061035156,-1.1498339927235135,414.4700012207031,-0.1542046825630009
7046,2019-03-21,402.5899963378906,405.1199951171875,396.8399963378906,401.0,880900.0,-0.007176334555140218,1.4902274823663306,-0.6943189541438451,28.863736658590724,41.003638390595675,6.412545955648341,18.09593088145118,12.082128728307396,-22.79373289222258,14.607332397711875,8.660003662109375,-8.66194596898265,-15.554501342773449,-39.714513191898845,8.605510506351948,-27.63450726733612,-3.474495418210779,25.91285086216709,31.662989209618413,-3.436939768292408,12.080005924562695,3,6.7299957275390625,16.830001831054688,10.142509460449219,-17.364990234375,-58.44000244140625,3,-0.17201122886789022,1.2603003504255699,405.5,1.2590159260843086,406.989990234375,-1.2525248243893605,407.6000061035156,-0.17201122886789022
7047,2019-03-22,391.7999877929688,402.5899963378906,391.42999267578125,401.4800109863281,552600.0,-0.026801482011654,-1.142032491513957,-6.0880789236290695,27.28844735016854,39.01294358915372,17.325112106233917,27.89675163504438,23.09290020977852,-11.24963098267159,14.603184779922456,11.160003662109375,-11.263640899289783,-24.8085098266601,-51.563958549370795,1.9469388960505967,-38.18623418801542,-11.43078546530478,34.80308835535891,1.6569405912180868,-27.97705657388773,13.37772436135534,3,14.815002441406193,24.915008544921818,20.932518005371037,-6.574981689453182,-48.65997314453131,4,-0.14744765393968873,1.4902274823663306,402.5899963378906,1.2603003504255699,405.5,1.2590159260843086,406.989990234375,-0.14744765393968873
7048,2019-03-25,395.0,397.6099853515625,388.489990234375,391.4200134277344,431600.0,0.008167463774200412,1.0727362262750688,-0.36983243745960903,27.209775927066815,36.77341006504191,12.798071254933461,23.92446167678247,19.882009089147914,-13.651403076818951,14.448004380779238,9.1199951171875,-11.83432719322775,-20.339497375488293,-48.70108126202973,8.022086511053146,-34.52028931875901,-6.158705432217573,28.789229470523992,30.664184629095903,6.2398047028158,14.180791943270727,3,9.044998168945312,20.2449951171875,18.420005798339844,-9.774993896484375,-54.209991455078125,0,-0.12875945658623422,-1.142032491513957,391.7999877929688,1.4902274823663306,402.5899963378906,1.2603003504255699,405.5,-0.12875945658623422
7049,2019-03-26,405.6199951171875,406.2300109863281,398.5199890136719,398.7799987792969,674800.0,0.026886063587816533,-1.0951101491460487,1.9106206684909086,39.91741419590371,36.20053201096062,0.3317546712731314,12.319159317525646,9.35594017870676,-23.409047375966168,13.83366164302827,11.230010986328125,-10.636617704940477,-8.69300231933596,-36.892779060718226,19.506774422046306,-22.792890690027093,5.406886051355173,14.639310429721604,80.84003260584659,52.51825064569863,14.099888370691142,3,-3.875,9.625,7.800010681152344,-20.394989013671875,-70.20999145507812,1,-0.16064297728538757,1.0727362262750688,395.0,-1.142032491513957,391.7999877929688,1.4902274823663306,402.5899963378906,-0.16064297728538757
7050,2019-03-27,402.8699951171875,407.45001220703125,398.3599853515625,405.0700073242188,450800.0,-0.0067797446701449715,1.6120684363298343,-0.32163938375875867,45.712463851768355,36.601208659181836,2.368246890114335,13.354880262303709,12.424527080019288,-19.86013759330598,12.701981717742699,9.09002685546875,-10.990013704626847,-9.920002746582043,-37.06575384019294,17.225748347028855,-23.49287829338749,3.652872800223406,14.212378898468216,75.84381971471892,42.268567218963085,13.57287554680546,3,-1.125,12.375,10.550010681152344,-17.644989013671875,-65.97998046875,2,-0.13125823596624686,-1.0951101491460487,405.6199951171875,1.0727362262750688,395.0,-1.142032491513957,391.7999877929688,-0.13125823596624686
7051,2019-03-28,404.8299865722656,408.30999755859375,402.2999877929688,405.6700134277344,436300.0,0.004865071806869015,-1.0372830157449562,0.38182827021777344,51.494453563668124,37.09569111753836,-0.011527964289200554,9.859764689128383,10.674166396802207,-20.994366081872727,11.431390435841854,6.010009765624943,-12.030014153219668,-6.664511108398415,-32.65167069373331,19.32264847693648,-19.65809090106586,6.329068684269032,9.393149065262037,82.44192885803943,43.651225482136525,12.993579792667436,3,-3.704986572265625,10.415008544921875,7.717521667480469,-19.60498046875,-60.5999755859375,3,-0.15110042471924667,1.6120684363298343,402.8699951171875,-1.0951101491460487,405.6199951171875,1.0727362262750688,395.0,-0.15110042471924667
7052,2019-03-29,410.6199951171875,412.6000061035156,406.739990234375,406.739990234375,492300.0,0.014302321312574806,-2.0206229353468617,-4.618905761825183,48.973444239387376,38.00127397178724,-7.157812474777529,1.8864065493974067,5.180864733780993,-26.169958306585386,9.516303559069467,7.77001953125,-12.062269321470183,0.572998046875,-21.803938168738455,22.949934262488455,-10.615470060931727,11.761466154681727,-22.1300048828125,91.78759982127418,49.87750375975518,11.188468107806715,3,-10.074996948242188,4.625,1.9275131225585938,-25.394989013671875,-88.22000122070312,4,-0.16187716626350146,-1.0372830157449562,404.8299865722656,1.6120684363298343,402.8699951171875,-1.0951101491460487,405.6199951171875,-0.16187716626350146
7053,2019-04-01,410.0499877929688,412.8999938964844,408.0,412.510009765625,496500.0,-0.001388162610191479,2.0246967071057194,-0.6340254837187206,44.14539484491509,38.89926245436306,-6.9327841666337235,0.6150657457764623,5.633138069296422,-24.942374511746323,7.953415420848435,4.899993896484375,-11.661813303894235,1.191990661621162,-18.19085338359747,20.574834706839795,-8.499431360988126,10.88341268423045,-21.077797241210988,80.39886912920049,37.50763150932024,9.691422022609316,4,-9.35499572753912,5.195007324218693,3.425018310546818,-24.824981689453182,-81.0499877929688,0,-0.16317516189834314,-2.0206229353468617,410.6199951171875,-1.0372830157449562,404.8299865722656,1.6120684363298343,402.8699951171875,-0.16317516189834314
7054,2019-04-02,414.8200073242188,415.8900146484375,407.55999755859375,411.3500061035156,513000.0,0.011632775693821928,1.9696946618868623,-1.4105570028532997,54.77716819630805,40.93136653641964,-11.706361063994507,-6.231556335747882,0.7513180839112579,-29.05776736483466,6.391400400968693,8.33001708984375,-12.260613528948454,7.077510070800827,-7.402253661451823,21.557273803053477,-0.16237179532549817,14.317391936927152,-24.890704638671934,93.89614640056855,48.60038635704116,7.239881866126329,4,-12.630004882812557,0.42498779296869316,-0.06000518798833809,-29.595001220703182,-90.64999389648443,1,-0.17846294169084254,2.0246967071057194,410.0499877929688,-2.0206229353468617,410.6199951171875,-1.0372830157449562,404.8299865722656,-0.17846294169084254
7055,2019-04-03,407.0,415.1600036621094,400.8399963378906,414.3399963378906,789300.0,-0.01885156739343763,2.189307306198323,-2.1152719757266265,49.62753308872006,43.23845502865623,-4.080288543846905,0.2887728714563309,8.82058289271265,-20.664752265851575,5.928066650331079,14.32000732421875,-11.7842334418076,0.09200286865234375,-12.289668395544766,12.473674132849453,-6.098832763446239,6.282838500750927,-15.513054596679694,40.93020709345262,-5.355711526816421,6.190835632098561,4,-4.80999755859375,8.2449951171875,8.280006408691406,-21.774993896484375,-94.1400146484375,2,-0.17589679689899418,1.9696946618868623,414.8200073242188,2.0246967071057194,410.0499877929688,-2.0206229353468617,410.6199951171875,-0.17589679689899418
7056,2019-04-04,406.5299987792969,410.7999877929688,400.8299865722656,408.0,517300.0,-0.0011547941540617224,1.8203773487173218,0.20027274579343665,43.45101032119443,45.03429535877022,-3.3443136189913503,0.5465845545580805,9.653641808284362,-19.72468111786219,6.132823207662695,9.970001220703182,-10.778493280707949,-0.22549896240235512,-12.543570449829417,12.092572525024707,-6.384534706115915,5.933536781311204,-13.578869221269542,37.848616072966465,-6.12173672112587,6.159035743713538,4,-4.339996337890625,8.714996337890625,10.775001525878906,-20.095001220703125,-101.3800048828125,3,-0.17130343231734435,2.189307306198323,407.0,1.9696946618868623,414.8200073242188,2.0246967071057194,410.0499877929688,-0.17130343231734435
7057,2019-04-05,408.9400024414063,412.6300048828125,406.5499877929688,408.1700134277344,657400.0,0.005928230805465784,-2.0323970137214142,-0.5238016151467098,51.193015308221256,47.699099734454045,-3.4277902019928206,-1.4411273202860002,7.425546888205872,-21.631298392405654,5.479761436393598,6.100006103515625,-9.636235914760164,1.8695053100586279,-10.32705220198693,14.066062822104186,-4.228773445964123,7.967784066081379,-14.61253977795434,53.85126659871524,6.114020665253598,6.098278756022766,4,-1.8150024414063068,6.304992675781193,10.422500610351506,-22.199996948242244,-104.3200073242188,4,-0.1582383505373749,1.8203773487173218,406.5299987792969,2.189307306198323,407.0,1.9696946618868623,414.8200073242188,-0.1582383505373749
7058,2019-04-08,401.260009765625,410.9400024414063,396.0,408.0799865722656,703800.0,-0.018780243140634534,1.3827738853425555,-8.857239110617236,45.468941398373104,48.31593609028398,5.848612082863156,5.680291734518676,14.867971310154132,-13.380807197258946,5.695332269232818,14.940002441406307,-7.671838894529003,-5.270988464355469,-17.494661155822428,6.95268422711149,-11.382824810088948,0.8408478813780107,-5.638793983073924,26.44547959665887,-24.134886473425624,6.111836345733479,4,4.68499755859375,13.9849853515625,22.449981689453125,-11.670013427734375,-95.41000366210938,0,-0.19653096234335077,-2.0323970137214142,408.9400024414063,1.8203773487173218,406.5299987792969,2.189307306198323,407.0,-0.19653096234335077
7059,2019-04-09,395.7300109863281,400.3399963378906,395.1400146484375,400.0,577700.0,-0.013781584620224052,1.101010474657986,0.6261002250790909,42.73823268558571,47.985465960708126,10.98318256985982,9.998912258549126,20.23115708340532,-7.145406458524235,6.231639410642371,6.1199951171875,-4.584104913482804,-9.706488037109352,-21.666713611765772,2.2537375375470674,-15.686600824437562,-3.7263752497811424,20.160003662109375,2.9470362720364625,-49.13113642917339,5.980112787328197,4,9.785003662109375,18.339981079101562,28.98748779296875,-5.165008544921875,-87.69000244140625,1,-0.16862509573132567,1.3827738853425555,401.260009765625,-2.0323970137214142,408.9400024414063,1.8203773487173218,406.5299987792969,-0.16862509573132567
7060,2019-04-10,408.2300109863281,408.4800109863281,394.3299865722656,397.17999267578125,579700.0,0.031587192411423715,1.4502167933606538,-2.587832960498574,53.669015902007104,48.22708399830135,-0.7560481193871738,-2.7010012028338224,7.602995089428248,-18.78894288201053,6.699695180982363,14.1500244140625,-1.2259959136121665,2.8325119018554688,-9.083656152220499,14.748679955931436,-3.1255721251824866,8.790595928893424,7.2450036621093545,75.95634156306544,20.416078520545923,5.95808402703798,4,-3.1200103759765625,5.0249786376953125,16.48748779296875,-17.665008544921875,-103.29000854492188,2,-0.20591332164799847,1.101010474657986,395.7300109863281,1.3827738853425555,401.260009765625,-2.0323970137214142,408.9400024414063,-0.20591332164799847
7061,2019-04-11,393.4800109863281,410.1900024414063,391.7300109863281,410.0,843500.0,-0.03613159151225165,1.1846151623662067,-1.4950191528555292,51.03936055848422,48.45663025597878,13.650099281157452,11.536272755369737,21.961817407017236,-3.182752902172467,7.096906114449256,18.459991455078182,-0.3956814345775683,-11.216488647460949,-24.212476271696687,1.7794989767747893,-17.714482459578846,-4.718494835343051,21.149202539062458,8.373208186890286,-51.752953491104954,6.49799381211787,4,10.330001831054688,12.214981079101562,31.282493591308594,-2.915008544921875,-90.91000366210938,3,-0.20488976157309002,1.4502167933606538,408.2300109863281,1.101010474657986,395.7300109863281,1.3827738853425555,401.260009765625,-0.20488976157309002
7062,2019-04-12,382.9400024414063,394.5,381.17999267578125,393.1700134277344,1254100.0,-0.02678664290595445,1.0667220671482247,0.6192504715264492,43.1601673758355,48.34716053719217,22.183632831986017,20.65184920256229,31.67836074369785,8.091231662326493,7.9683811865375125,13.32000732421875,-0.3269511811918733,-20.179997253417923,-35.60636800186637,-4.753626504969475,-27.893182627642148,-12.466811879193699,30.31525893164053,5.914009368565444,-55.545498305759416,7.713185374224215,4,15.595001220703068,18.549987792968693,40.180000305175724,7.624999999999943,-72.98999023437506,4,-0.20313889394938467,1.1846151623662067,393.4800109863281,1.4502167933606538,408.2300109863281,1.101010474657986,395.7300109863281,-0.20313889394938467
7063,2019-04-15,375.5,385.989990234375,375.20001220703125,382.80999755859375,811500.0,-0.019428637368708146,-1.7281958687315293,0.7145639988425447,32.27819463008679,45.84727458538979,27.052144943825965,26.945189303972143,38.16309690174239,16.170639351231557,8.827195219120249,10.78997802734375,-1.2019149437948613,-26.014999389648438,-45.59826157611616,-6.431737203180717,-35.806630482882326,-16.22336829641455,35.18923987726561,0.8573531771781816,-55.74850513187795,9.791631093233871,4,19.680007934570312,23.0,45.217498779296875,15.06500244140625,-55.410003662109375,0,-0.18876166413531958,1.0667220671482247,382.9400024414063,1.1846151623662067,393.4800109863281,1.4502167933606538,408.2300109863281,-0.18876166413531958
7064,2019-04-16,367.6900024414063,383.0,366.3599853515625,377.8999938964844,1054900.0,-0.020798928251913984,-1.5858557116604421,1.396716123807051,30.464250658886613,43.71802098207497,30.702376188481935,33.37091320372548,45.0605099268131,24.682350435310525,9.898494600294441,16.6400146484375,-2.623590915738646,-31.859997558593705,-56.39171791205109,-7.328277205136317,-44.12585773532243,-19.594137381864982,39.45031466883586,3.0344890970895726,-49.02544272350153,12.265860176728696,4,21.804992675781193,26.389984130859318,53.02749633789057,22.874999999999943,-52.42999267578131,1,-0.1681851448972842,-1.7281958687315293,375.5,1.0667220671482247,382.9400024414063,1.1846151623662067,393.4800109863281,-0.1681851448972842
7065,2019-04-17,342.9700012207031,368.0199890136719,342.0199890136719,366.9599914550781,1978400.0,-0.06723055034557945,-1.0084963529805602,2.3496582088169404,22.579805596618428,41.39899823489986,50.71811104183945,56.03929391176098,68.70241938762337,49.99458737510929,11.306351485790334,26.0,-4.454524514035256,-53.45349884033203,-88.48421894088165,-18.422778739782416,-70.96885889060684,-35.938138790057224,59.276676078497474,1.3935925185614604,-44.889002047196314,17.515360050274793,4,34.35499572753906,37.839996337890625,77.74749755859375,47.595001220703125,-30.410003662109375,2,-0.10184562075825287,-1.5858557116604421,367.6900024414063,-1.7281958687315293,375.5,1.0667220671482247,382.9400024414063,-0.10184562075825287
7066,2019-04-18,333.3399963378906,347.54998779296875,332.2200012207031,346.3999938964844,1920400.0,-0.028078271710462288,-1.0039214121870947,0.5443936171295402,16.872441334662142,37.58560112672662,54.617971416959676,63.469362918452134,77.58700854747894,60.072955549953576,12.38530335951586,15.329986572265625,-8.05614229142708,-59.621003723144554,-104.41455014924685,-14.827457297042258,-82.01777693619573,-37.22423051009338,60.47494460133595,1.7983223171799563,-37.128373331545525,22.396773213051155,4,38.24000549316406,40.71501159667969,87.37750244140625,63.96000671386719,-25.410003662109375,3,-0.08519827865989615,-1.0084963529805602,342.9700012207031,-1.5858557116604421,367.6900024414063,-1.7281958687315293,375.5,-0.08519827865989615
7067,2019-04-22,334.0299987792969,336.0,329.0,332.5,921700.0,0.0020699659476410837,1.559414419691923,-0.11715153639443861,17.446059101519538,34.47194753818734,47.14200676779251,61.376261462887726,76.1474634032088,59.87676516565523,13.116807583150608,7.0,-11.065056977330642,-56.042501831054665,-108.02496838485331,-4.06003527725602,-82.03373510795399,-30.051268554155342,49.929751804965974,8.82610921428602,-23.827916055578342,25.991233276899326,4,35.56500244140625,38.415008544921875,86.6875,67.74000549316406,-26.25,0,-0.09418313196433781,-1.0039214121870947,333.3399963378906,-1.0084963529805602,342.9700012207031,-1.5858557116604421,367.6900024414063,-0.09418313196433781
7068,2019-04-23,344.1400146484375,346.6400146484375,334.4599914550781,335.510009765625,972700.0,0.030266790126896925,-1.2702658119123327,5.640530567467837,21.05652273671363,32.062868654979326,31.37707097599275,49.81459726302717,65.37703518041099,50.12764849102132,13.268070490561874,12.610015869140625,-13.697983619155082,-43.389486694335915,-99.19274268071837,12.413769292046538,-71.29111468752717,-15.48785870114466,29.92698083065801,28.037064163773145,3.000468374527685,27.901627993191237,4,25.454986572265625,28.30499267578125,75.98998260498047,59.17999267578125,-36.180023193359375,1,-0.09934910497500171,1.559414419691923,334.0299987792969,-1.0039214121870947,333.3399963378906,-1.0084963529805602,342.9700012207031,-0.09934910497500171
7069,2019-04-24,340.4599914550781,346.32000732421875,338.6700134277344,344.42999267578125,850700.0,-0.010693389424995425,-1.0264999171372329,-0.4600230561409961,21.795532834969492,28.521370536419592,29.494184515905943,50.9762807409125,68.28707420011301,54.14428905399757,14.366785726199655,7.649993896484375,-17.577623731063454,-43.81150970458987,-102.69140090325527,15.068381494075538,-73.25145530392257,-14.371564105257164,25.494944837780167,29.369540445187614,6.081341127291623,29.439945599332717,4,29.135009765625,31.985015869140625,79.26250457763672,63.545013427734375,-38.739990234375,2,-0.059830804289599526,-1.2702658119123327,344.1400146484375,1.559414419691923,334.0299987792969,-1.0039214121870947,333.3399963378906,-0.059830804289599526
7070,2019-04-25,349.989990234375,351.8999938964844,337.6600036621094,340.3800048828125,891200.0,0.027991537973572234,1.1206251675854515,-2.4206504777498483,27.743667821266342,25.932960232284273,12.107255306592151,39.2962587416643,57.82953277061165,44.84927139129968,15.454197724749235,14.239990234375,-20.626188858018907,-31.63751068115232,-91.73742890327821,28.462407540973572,-61.68746979221527,-1.5875515700893743,9.313057525768784,91.659370431524,67.31254071301458,30.04995911106296,4,11.760009765625,22.45501708984375,66.0250015258789,56.80000305175781,-46.03997802734375,3,-0.09923135357526269,-1.0264999171372329,340.4599914550781,-1.2702658119123327,344.1400146484375,1.559414419691923,334.0299987792969,-0.09923135357526269
7071,2019-04-26,343.6600036621094,351.6700134277344,339.6099853515625,351.25,846000.0,-0.018086193173772358,1.8612087534164752,-0.789803112099079,25.072559054668474,23.923225974376827,11.875973454726477,43.01392026492806,63.2763089401891,51.444802504002496,16.69090684511305,12.060028076171875,-23.52863416681936,-34.90899810791018,-96.250300370493,26.432304154672636,-65.57964923920156,-4.2383469766188,10.188495501208536,64.01750030317689,41.60985920865734,30.670651131291397,4,13.834991455078125,28.785003662109375,72.07998657226562,66.16499328613281,-41.600006103515625,4,-0.09049643767708715,1.1206251675854515,349.989990234375,-1.0264999171372329,340.4599914550781,-1.2702658119123327,344.1400146484375,-0.09049643767708715
7072,2019-04-29,344.1499938964844,345.9800109863281,338.6199951171875,343.1300048828125,598100.0,0.001425799421386209,2.145290339408562,-0.13438596914466305,26.925251803865848,23.32845454924117,5.928409315733802,39.30397116982465,61.797746777051316,51.12882189016568,18.46001699471071,7.360015869140625,-28.77497834022074,-31.09550781249999,-92.32772645745962,30.13671083245964,-61.711617134979804,-0.47939849002017354,7.75,55.56193282634031,32.27438260963147,30.61610932247981,4,11.850006103515625,28.295013427734375,70.22000122070312,71.35000610351562,-44.149993896484375,0,-0.1052448114574066,1.8612087534164752,343.6600036621094,1.1206251675854515,349.989990234375,-1.0264999171372329,340.4599914550781,-0.1052448114574066
7073,2019-04-30,343.1400146484375,345.0400085449219,337.9599914550781,343.79998779296875,554800.0,-0.002934706569690304,3.509543987870777,-0.6470394638422643,27.945990316179277,23.048647844495907,2.0846169620467094,36.938037258552356,61.49689454768338,52.03790165283624,20.36885638899662,7.08001708984375,-33.2129947580122,-28.759988403320335,-89.29295406038904,31.772977253748365,-59.02647123185466,1.5064944252139867,8.529998779296875,38.48324960995765,12.101327933753453,30.266482828534347,4,5.3699798583984375,29.30499267578125,68.52497863769531,72.3599853515625,-43.540008544921875,1,-0.10304836031836329,2.145290339408562,344.1499938964844,1.8612087534164752,343.6600036621094,1.1206251675854515,349.989990234375,-0.10304836031836329
7074,2019-05-01,340.7900085449219,345.44000244140625,338.9100036621094,343.0400085449219,503400.0,-0.006848534135324602,-1.1730409879351666,3.4092296309997225,19.086912415012137,22.660548602095208,0.24315033749218173,35.26562022595397,62.59037702878618,54.42895643860703,22.12017280850718,6.529998779296875,-36.48886740023505,-27.408494567871116,-85.91053704934274,31.093547913600503,-56.6595158086069,1.8425266728646648,6.799402465820322,21.980386441956558,1.7920768058377128,29.2510212407358,5,-0.3400115966796875,31.654998779296875,68.85498809814453,74.45498657226562,-34.07000732421875,2,-0.09633503408746857,3.509543987870777,343.1400146484375,2.145290339408562,344.1499938964844,1.8612087534164752,343.6600036621094,-0.09633503408746857
7075,2019-05-02,335.4100036621094,344.2900085449219,331.25,342.69000244140625,812400.0,-0.015786862137724067,1.4885486402511292,3.2355550130208335,20.88055634961978,23.10589471486828,4.959542837024571,36.899124096440744,66.56386081991855,59.67719408603392,23.977762074957077,13.040008544921875,-38.562727599819766,-29.208999633789062,-86.46207729990368,28.044078032325558,-57.835538466846344,-0.5824608007317806,-6.410003662109375,20.37218867084228,-1.256510161886066,28.626538833057307,5,5.0399932861328125,37.035003662109375,73.08499145507812,79.83499145507812,-31.160003662109375,3,-0.10044423861413931,-1.1730409879351666,340.7900085449219,3.509543987870777,343.1400146484375,2.145290339408562,344.1499938964844,-0.10044423861413931
7076,2019-05-03,336.8900146484375,339.7099914550781,334.6700134277344,336.9800109863281,848300.0,0.004412542769055561,-1.2251564615768094,0.01236213639850598,24.60012388820435,23.900790802277704,4.510372956091203,31.552045091676177,63.79093316618332,58.21415352007142,25.934730237206484,5.03997802734375,-39.98029099814755,-24.246989440917957,-79.19188946796334,30.69791058612742,-51.719439454440646,3.2254605726047316,-7.584214477539035,38.28927659098396,14.066658019199991,27.472450013522682,5,4.6849822998046875,35.55499267578125,71.60498046875,78.35498046875,-30.050018310546875,4,-0.09777672536771642,1.4885486402511292,335.4100036621094,-1.1730409879351666,340.7900085449219,3.509543987870777,343.1400146484375,-0.09777672536771642
7077,2019-05-06,344.2300109863281,344.9200134277344,332.20001220703125,332.20001220703125,916700.0,0.02178751526830003,-1.1147136344841058,-133.67209223465582,32.73330607928233,25.198211173674224,-1.3752120440067301,20.148600225205257,55.090926723224186,50.857977826387355,27.985271441068694,12.720001220703125,-37.80118432366777,-13.671493530273438,-64.20824472195767,36.865257661410794,-38.939869126115525,11.59688206556865,-14.62452664794921,91.47292990205989,61.638812085352725,25.26837559584211,5,-2.6550140380859375,28.214996337890625,63.954986572265625,71.01498413085938,-38.07000732421875,0,-0.12250533678601672,-1.2251564615768094,336.8900146484375,1.4885486402511292,335.4100036621094,-1.1730409879351666,340.7900085449219,-0.12250533678601672
7078,2019-05-07,322.3999938964844,336.5,318.70001220703125,333.0,1967300.0,-0.06341694911287321,1.022725184102428,-0.881131103833343,28.344653267965356,25.925891221784877,19.049987867045616,37.700632435010334,75.34821517949217,72.57456931014963,29.386236787768365,25.529998779296875,-34.36018796010433,-31.558509826660156,-80.11835347839656,17.001333825076244,-55.83843165252836,-7.278588000791956,22.52001953125,13.836884969003076,-18.58634017573762,24.279921825868204,5,12.900009155273438,44.89501953125,85.49500274658203,92.84500122070312,-14.97998046875,1,-0.06947889057242518,-1.1147136344841058,344.2300109863281,-1.2251564615768094,336.8900146484375,1.4885486402511292,335.4100036621094,-0.06947889057242518
7079,2019-05-08,329.0,329.75,319.3299865722656,319.3299865722656,1183700.0,0.020471483338907026,-1.1551187091113937,-0.912264892425599,41.92018836520115,27.50106017111097,11.905409489955844,27.241753242559184,67.03373438192602,65.86259853770457,30.78669260208865,10.420013427734375,-30.734836317873942,-21.622003173828148,-67.17405747907435,23.930051131418054,-44.39803032645125,1.154023978794953,15.920013427734375,39.28294169885832,2.813448245741327,22.776027152623097,5,6.1850128173828125,38.295013427734375,78.9699935913086,86.2449951171875,-23.760009765625,2,-0.08936168357594032,1.022725184102428,322.3999938964844,-1.1147136344841058,344.2300109863281,-1.2251564615768094,336.8900146484375,-0.08936168357594032
7080,2019-05-09,324.1700134277344,327.3599853515625,320.739990234375,325.7900085449219,864100.0,-0.014680810250047527,1.7815405131624502,-0.1675277008965907,44.384580423605534,29.646840323215084,14.178707540628068,26.82669866224893,69.82630460262999,70.54261539315246,33.197015584282035,8.260009765625,-28.213031921148797,-22.248989868164074,-60.31796295707039,15.819983220742245,-41.28347641261723,-3.2145033237109146,20.225599975585965,20.861941136692437,-19.16732289836041,19.03448654445317,5,8.169998168945312,42.75999450683594,84.5474853515625,91.07498168945312,-13.19000244140625,3,-0.053829816097167416,-1.1551187091113937,329.0,1.022725184102428,322.3999938964844,-1.1147136344841058,344.2300109863281,-0.053829816097167416
7081,2019-05-10,312.8599853515625,323.80999755859375,311.3500061035156,323.55999755859375,1407500.0,-0.03488918656164708,1.2249960490678524,6.604965714716299,38.52823130770414,30.936060268086003,23.088275054429403,33.50501416718129,79.00898179886042,81.59291129473354,35.65801631781926,12.82000732421875,-25.915049148393052,-29.52801666259768,-63.464215922821154,4.408182597625796,-46.49611629270942,-12.559917032485941,31.021716027832042,4.498000949071928,-37.84744643655262,16.968099630111734,5,15.535018920898438,49.13002014160156,95.85751342773438,102.385009765625,-6.22998046875,4,-0.02752025108576095,1.7815405131624502,324.1700134277344,-1.1551187091113937,329.0,1.022725184102428,322.3999938964844,-0.02752025108576095
7082,2019-05-13,305.1499938964844,309.29998779296875,299.1099853515625,306.6700134277344,1153600.0,-0.024643584402186725,2.005914496367581,0.14205773805109834,28.307549999813233,30.976233566267556,27.58521753462253,36.9845808389332,84.17350883870017,89.08623444635816,37.52656089688314,13.75,-25.193639446500924,-33.3485076904297,-65.49963743906795,-1.1973779417914443,-49.424072564748826,-17.27294281611057,37.430439671875035,16.154068410278846,-26.844588684187805,16.075564874319124,5,17.125,50.720001220703125,103.5675048828125,110.09500122070312,5.67999267578125,0,0.005538267983644651,1.2249960490678524,312.8599853515625,1.7815405131624502,324.1700134277344,-1.1551187091113937,329.0,0.005538267983644651
7083,2019-05-14,304.6199951171875,309.19000244140625,303.5899963378906,306.3500061035156,836900.0,-0.0017368467635515694,-1.9551416769331111,1.138150497911982,29.33579576026669,32.11499838240695,24.67094583480349,33.65781293336096,82.28444894466747,89.49806981244103,39.04828128606628,5.600006103515625,-23.57467103709348,-30.334506225585926,-60.899348414772135,0.2303359636002824,-45.616927320179,-15.05208513099285,35.35221155816407,17.98305199539448,-25.63501153698434,15.2824210945931,5,17.395004272460938,50.404998779296875,106.56500244140625,110.625,15.860015869140625,1,0.005055507089511524,2.005914496367581,305.1499938964844,1.2249960490678524,312.8599853515625,1.7815405131624502,324.1700134277344,0.005055507089511524
7084,2019-05-15,305.8500061035156,306.2699890136719,297.32000732421875,301.95001220703125,784100.0,0.004037853739229824,2.776395675995854,-2.254317416077193,21.856684154016847,32.223457027339954,20.07453243065504,29.04659547640324,78.4934106407054,88.28837538795483,40.150285937654886,8.949981689453125,-22.559272696919265,-26.01249542236326,-55.11031537809464,3.085324533368123,-40.56140540022892,-11.463585444497596,31.670467292408603,28.395489409254836,-8.76787362526435,14.548909977865687,5,15.270004272460938,47.904998779296875,104.7449951171875,109.39498901367188,14.410003662109375,2,0.005133259090690956,-1.9551416769331111,304.6199951171875,2.005914496367581,305.1499938964844,1.2249960490678524,312.8599853515625,0.005133259090690956
7085,2019-05-16,308.0400085449219,314.05999755859375,304.0,306.2200012207031,1049100.0,0.007160380571203939,-2.214051714051714,0.46666927501075944,26.023168370851707,32.38157308096744,15.191338011614448,25.408244546278695,74.14830380423723,86.20300369777857,39.755666425935,10.05999755859375,-21.811146332863245,-22.07599334716798,-52.52828304511837,8.376296350782411,-37.302138196143176,-6.8498484981927845,26.26442756526592,40.46812069712358,6.424788188950011,15.226144848975206,5,13.080001831054688,45.714996337890625,101.75249481201172,107.20498657226562,4.509979248046875,3,-0.009089787796634718,2.776395675995854,305.8500061035156,-1.9551416769331111,304.6199951171875,2.005914496367581,305.1499938964844,-0.009089787796634718
7086,2019-05-17,304.94000244140625,309.2099914550781,303.70001220703125,305.79998779296875,756000.0,-0.010063647635120576,-2.2994225357260336,-0.4725175223850565,24.50255662458082,31.467045363778382,14.84358470974911,27.691247416391093,75.46762716513098,89.57637441792122,38.971937961765356,5.509979248046875,-20.149437073959575,-23.755999755859364,-56.1612724839552,8.649272972236474,-39.95863611990728,-7.553363391811445,26.405679365904007,45.51971064797935,13.611817729762265,16.20263636404791,5,11.970001220703125,48.81500244140625,104.24249267578125,110.30499267578125,7.959991455078125,4,0.019807203045072663,-2.214051714051714,308.0400085449219,2.776395675995854,305.8500061035156,-1.9551416769331111,304.6199951171875,0.019807203045072663
7087,2019-05-20,302.57000732421875,304.57000732421875,297.2699890136719,301.5199890136719,738600.0,-0.007772004650793196,1.8910858779663884,-1.22097232079489,24.07669285651329,30.99282754028371,11.938063542739997,29.074139318570758,76.21641643596729,92.2719577698295,38.1372063790773,7.670013427734375,-18.80912399283909,-24.55299530029299,-58.86614335025217,9.76015274966619,-41.70956932527258,-7.396421275313401,26.05362052444417,31.56650156768301,0.470091318273532,17.15657402497959,5,10.939987182617188,43.31498718261719,102.1824951171875,112.67498779296875,2.509979248046875,0,0.013418374129340771,-2.2994225357260336,304.94000244140625,-2.214051714051714,308.0400085449219,2.776395675995854,305.8500061035156,0.013418374129340771
7088,2019-05-21,309.95001220703125,314.2900085449219,304.8800048828125,304.8800048828125,999900.0,0.024391065552325175,-2.7120276403385217,4.828494201761269,31.484165353266008,29.83326942784647,2.9125979704500082,20.0282305335229,66.96417828396704,84.90210510506216,37.9758663048001,11.720001220703125,-18.24913019155707,-15.463490295410168,-49.613307899999086,18.68632730917875,-32.538399097704655,1.6114185068843199,15.53825175813256,74.50063832228821,40.505762501059564,17.074908802294463,5,2.3649749755859375,31.679977416992188,90.06248474121094,101.63998413085938,0.720001220703125,1,0.0028390847897323823,1.8910858779663884,302.57000732421875,-2.2994225357260336,304.94000244140625,-2.214051714051714,308.0400085449219,0.0028390847897323823
7089,2019-05-22,320.0899963378906,321.489990234375,302.7300109863281,308.010009765625,1252700.0,0.03271490153736911,1.5215069310707627,2.3826369075565506,41.299409060153295,29.490472609685114,-9.637690550263926,8.731605076887718,54.85162153455519,74.80738904953773,37.54580932092087,18.759979248046875,-19.080448488678485,-4.3050064086913835,-37.77358949179461,29.163576674411843,-21.039297950242997,12.42928513286023,2.5764401321239916,94.2196786708348,56.08498277890611,16.734291541551627,5,-9.550003051757812,20.044998168945312,76.75000762939453,88.510009765625,-7.089996337890625,2,0.0012184531003767152,-2.7120276403385217,309.95001220703125,1.8910858779663884,302.57000732421875,-2.2994225357260336,304.94000244140625,0.0012184531003767152
7090,2019-05-23,315.260009765625,318.6600036621094,310.3699951171875,316.760009765625,934700.0,-0.015089464299181121,2.128312316462256,-0.12417232345637219,38.16610054937643,29.450235858759815,-6.933649571124761,11.411368771814864,57.889808476464964,79.68966605841905,37.6531492851605,9.720001220703125,-17.63491346949479,-7.39849395751952,-38.816657961799365,24.019670046760325,-23.10757595965947,8.310588044620431,6.22998046875,74.27753858482615,34.66856483062233,15.709082002139937,5,-5.8800201416015625,17.384979248046875,76.52748107910156,88.91998291015625,1.29998779296875,3,0.015859924649869628,1.5215069310707627,320.0899963378906,-2.7120276403385217,309.95001220703125,1.8910858779663884,302.57000732421875,0.015859924649869628
7091,2019-05-24,312.55999755859375,318.80999755859375,308.4700012207031,316.6600036621094,401100.0,-0.008564398031448817,1.461905678816789,2.73333740234375,31.746396376588535,29.832329900623733,-4.783725519601376,12.29221159790933,58.778383224223944,82.25307646957583,37.80888829273703,10.339996337890625,-18.767837492882563,-8.543505859374989,-38.6355967864867,21.548585067736724,-23.589551322930845,6.502539604180868,8.92999267578125,63.12967702021442,28.83852384585709,15.046045463555851,5,-3.1800079345703125,12.024993896484375,66.50749969482422,79.44999694824219,2.970001220703125,4,-3.2025101430743774e-05,2.128312316462256,315.260009765625,1.5215069310707627,320.0899963378906,-2.7120276403385217,309.95001220703125,-3.2025101430743774e-05
7092,2019-05-28,307.92999267578125,315.7900085449219,307.70001220703125,313.3800048828125,718300.0,-0.01481317161177842,-1.737743857728573,1.3292692911744783,39.59741379499477,30.97250968226019,0.315243852390779,14.829911923369934,61.28110332074573,86.73509463424307,37.93666528686031,8.089996337890625,-20.108120196328514,-11.362510681152344,-39.93593386908134,17.21091250677665,-25.649222275116813,2.9242009128121254,11.137997436523449,27.718483164071205,-8.781607332294396,14.286711593964489,5,1.4499969482421875,16.654998779296875,64.88751220703125,79.18000793457031,10.46002197265625,1,0.016140036173533767,1.461905678816789,312.55999755859375,2.128312316462256,315.260009765625,1.5215069310707627,320.0899963378906,0.016140036173533767
7093,2019-05-29,307.7799987792969,310.6700134277344,302.7799987792969,307.0899963378906,627100.0,-0.0004871038874160183,1.4389415593604076,-0.12660566897741143,33.18542062746262,32.23125817930972,1.073514926502014,12.854028035456508,59.47968384527621,86.7404756419254,38.145777148077975,7.8900146484375,-19.954924857798915,-9.744503784179699,-36.41761212612988,16.928604557770484,-23.08105795515479,3.5920503867953926,11.029998779296875,26.918941253597122,-8.847891140397198,13.336554170975084,5,1.5999908447265625,16.80499267578125,63.24000549316406,77.72000122070312,-0.779998779296875,2,-0.008772539533887569,-1.737743857728573,307.92999267578125,1.461905678816789,312.55999755859375,2.128312316462256,315.260009765625,-0.008772539533887569
7094,2019-05-30,307.9599914550781,310.3599853515625,302.8800048828125,308.6099853515625,627800.0,0.0005848095278937482,2.6048151661555883,-0.9420168067226891,36.13343149079252,33.354620748192026,1.3681777085656677,10.63357323254445,57.32980105517669,86.00876528991137,38.41255687222661,7.47998046875,-18.08306675854186,-7.923010253906227,-32.52816790328308,16.682147395470622,-20.22558907859468,4.379568570782226,8.696005249023415,32.31436725042883,-5.117333244420877,12.302578824688435,5,1.4199981689453125,16.625,63.06001281738281,77.54000854492188,-5.1199951171875,3,0.008799915728831209,1.4389415593604076,307.7799987792969,-1.737743857728573,307.92999267578125,1.461905678816789,312.55999755859375,0.008799915728831209
7095,2019-05-31,301.7200012207031,306.45001220703125,295.7300109863281,305.9800109863281,863500.0,-0.020262340588112493,3.123067713651889,6.553922719376496,39.56539014552742,35.02826891718609,7.395067013155824,14.988657402436672,61.5348112642983,91.66984096638475,38.4098392442963,12.22998046875,-16.430447860600793,-12.478500366210938,-36.04587939715748,11.088878664735603,-24.262189881684208,-0.6948108507376674,12.997394714355437,25.95317902642522,-14.998158406473106,11.783689515473265,5,6.8899993896484375,22.095001220703125,69.30000305175781,83.77999877929688,6.25,4,0.037385651377635165,2.6048151661555883,307.9599914550781,1.4389415593604076,307.7799987792969,-1.737743857728573,307.92999267578125,0.037385651377635165
7096,2019-06-03,303.95001220703125,309.739990234375,301.1300048828125,301.1300048828125,670200.0,0.007390994887001012,-5.106356730082462,-0.6619720327812482,48.74740935035776,37.76945963872437,5.598611638914576,10.713626345403611,57.34758876386479,88.85794619066041,38.265026216420964,8.6099853515625,-14.21575837590268,-8.601489257812489,-29.99566463263301,12.792686117008031,-19.29857694522275,2.0955984295977714,8.48889753417967,40.97707986600256,-2.9824353842639013,10.697087687410258,6,4.6599884033203125,19.75,63.147491455078125,81.54998779296875,-2.52001953125,0,0.041487036832140056,3.123067713651889,301.7200012207031,2.6048151661555883,307.9599914550781,1.4389415593604076,307.7799987792969,0.041487036832140056
7097,2019-06-04,302.05999755859375,309.4200134277344,300.5799865722656,306.0299987792969,844600.0,-0.006218175925422065,-1.5512257632671755,-1.4077981949224077,47.40154582715878,39.5380574691569,8.27933376875427,9.78401519094973,57.565923745410146,90.11213589286388,38.760258014728784,8.84002685546875,-12.663778328556361,-8.383003234863281,-24.222688252585442,7.45668178285888,-16.30284574372439,-0.4631607260021724,8.37384433203124,42.36938111015333,-4.674560251365605,7.9198425088610875,6,6.5500030517578125,18.795013427734375,62.910003662109375,83.44000244140625,-10.239990234375,1,0.044593793715072216,-5.106356730082462,303.95001220703125,3.123067713651889,301.7200012207031,2.6048151661555883,307.9599914550781,0.044593793715072216
7098,2019-06-05,300.0,304.95001220703125,295.2699890136719,304.8399963378906,979900.0,-0.006819829091053831,2.826074894304824,1.2191422795163311,44.16050456057791,39.85595696920407,9.811251518544339,10.624543188092048,57.79267613103286,91.38247310289546,38.63404937262763,9.680023193359375,-10.63849359864031,-9.323001098632801,-24.765613347767157,6.119611150501555,-17.044307223200008,-1.6016949740655946,9.739990234375,31.345342175141415,-17.311566120287633,7.721306124567183,6,7.0399932861328125,20.354995727539062,64.22250366210938,85.5,-7.44000244140625,2,0.06130004882812501,-1.5512257632671755,302.05999755859375,-5.106356730082462,303.95001220703125,3.123067713651889,301.7200012207031,0.06130004882812501
7099,2019-06-06,299.6000061035156,304.5299987792969,298.7300109863281,300.1199951171875,767600.0,-0.00133331298828121,-4.1327796907703735,0.10743582791603877,41.26293522310693,40.200049710729694,7.821608217739083,9.17967727916863,55.97461278169931,90.9733625262827,38.50102025868151,5.79998779296875,-8.2593942871178,-8.25299530029298,-21.20543592355881,4.699445322972849,-14.729215611925895,-1.7767749886600654,9.82000732421875,29.92409623054162,-18.952016553450466,6.47622031163291,6,7.4399871826171875,20.754989624023438,60.87749481201172,85.89999389648438,-1.399993896484375,3,0.024699578590554383,2.826074894304824,300.0,-1.5512257632671755,302.05999755859375,-5.106356730082462,303.95001220703125,0.024699578590554383
7100,2019-06-07,306.7200012207031,307.0,297.8599853515625,302.0799865722656,775500.0,0.023765003244784477,2.5153819970186744,-8.923293620517637,51.701069923898494,42.417235660430805,-0.712063021359711,0.7223777784139429,46.76221813154814,83.20359154929855,38.24258479025716,9.1400146484375,-6.78170315456839,-0.260499572753929,-10.690222510952651,10.169223365444793,-5.4753610418533185,4.9543618963454605,0.7190087890625136,79.12931058118372,28.596445336499002,5.214861469099369,6,-1.19000244140625,13.375,49.727500915527344,78.77999877929688,-8.350006103515625,4,-0.012649989786680416,-4.1327796907703735,299.6000061035156,2.826074894304824,300.0,-1.5512257632671755,302.05999755859375,-0.012649989786680416
7101,2019-06-10,304.25,310.9200134277344,303.510009765625,306.5400085449219,726000.0,-0.00805295126132255,-2.9310478811672804,-0.4935347662518745,51.60243535243098,43.751126944590375,0.5086961771604024,2.650141487373048,47.00479139375034,84.93435860356146,37.29850938783683,7.410003662109375,-7.113303688782366,-2.3000015258788835,-12.413895317380366,7.813892265622599,-7.356948421629625,2.7569453698718576,-8.980010986328125,57.380172380172375,4.264439559173944,5.056946895750749,6,-1.154998779296875,15.845001220703125,52.19750213623047,81.25,-4.829986572265625,0,0.012226791193765463,2.5153819970186744,306.7200012207031,-4.1327796907703735,299.6000061035156,2.826074894304824,300.0,0.012226791193765463
7102,2019-06-11,306.8399963378906,309.6199951171875,306.2300109863281,306.8800048828125,554900.0,0.008512724200133492,-4.381015816116453,0.01747091512413545,46.73523247641021,45.25666159447344,-2.516849706737389,0.20369096300726142,41.9848805031632,81.6203478698518,35.767868055922605,5.3699951171875,-6.705707626864864,0.20549468994141762,-9.887366741871631,10.298356121754466,-4.840936025965107,5.251925405847942,-11.257006835937489,73.92964392964393,22.54741394476214,5.046430715906518,6,-3.7449951171875,13.2550048828125,50.170005798339844,78.66000366210938,-3.75,1,-0.017631350953843383,-2.9310478811672804,304.25,2.5153819970186744,306.7200012207031,-4.1327796907703735,299.6000061035156,-0.017631350953843383
7103,2019-06-12,306.1600036621094,309.4700012207031,305.25,306.8299865722656,556000.0,-0.002216114860829399,-2.38957250710854,16.74599542334096,31.75268677933471,44.76991218208924,-2.336530640910155,1.0592827574076296,40.19533332886357,81.36000355731119,34.18314779756748,4.220001220703125,-5.513650288876363,-0.5514984130859375,-10.603061547859511,9.500064721687636,-5.577279980472724,4.474283154300849,-10.270273681640617,63.55283665653311,16.86266181674278,5.025781567386791,6,-3.06500244140625,9.724990844726562,50.849998474121094,79.33999633789062,-8.050018310546875,2,-0.04683824198577169,-4.381015816116453,306.8399963378906,-2.9310478811672804,304.25,2.5153819970186744,306.7200012207031,-0.04683824198577169
7104,2019-06-13,307.4200134277344,308.19000244140625,302.32000732421875,307.17999267578125,653900.0,0.00411552701382778,5.595504654791092,-0.35824906622938874,38.67052752182315,44.67048300167765,-4.113801548963693,-0.08124044080426529,36.27573306141261,79.13412531115813,32.34654090469422,5.8699951171875,-5.0065934941834485,0.6300109863281023,-9.417745440657654,10.677767413313859,-4.393867227164776,5.653889199820981,-11.229677778320308,73.20067017018303,28.76083765570327,5.023878213492889,6,-4.32501220703125,5.0899810791015625,43.87749481201172,72.92999267578125,-10.9000244140625,3,-0.04833782844341006,-2.38957250710854,306.1600036621094,-4.381015816116453,306.8399963378906,-2.9310478811672804,304.25,-0.04833782844341006
7105,2019-06-14,305.239990234375,315.20001220703125,304.0,306.80999755859375,624200.0,-0.007091350914509742,-4.530886896239922,-6.54113159567705,39.26055802008357,43.61638840942497,-1.5443652743659868,1.9797601560848648,35.968099477328224,80.55077467491606,31.037643716009168,11.20001220703125,-4.11438774728407,-1.4100112915039062,-11.462460181226618,8.642437598218805,-6.436235736365234,3.616213153357421,-8.75506102939454,22.6706661738364,-18.603425070768875,5.026224444861352,6,-0.0049896240234375,6.0749969482421875,46.000022888183594,75.11001586914062,4.02001953125,4,-0.023063747387549682,5.595504654791092,307.4200134277344,-2.38957250710854,306.1600036621094,-4.381015816116453,306.8399963378906,-0.023063747387549682
7106,2019-06-17,310.9800109863281,312.9200134277344,301.760009765625,307.3399963378906,587900.0,0.018804943439900246,1.968078371534316,-2.3184698518835285,54.333639462773185,44.38662103560434,-6.908850733245515,-3.46205864802198,27.77098325902483,74.12953195503809,29.714881128753532,11.160003662109375,-3.3917050582741126,4.028009033203148,-6.169993982143637,14.226012048549933,-1.0709924744702448,9.12701054087654,-13.74647846126561,68.60118709724297,24.55438066578305,5.099001507673386,6,-5.7450103759765625,-1.4400177001953125,38.654998779296875,69.3699951171875,2.649993896484375,0,-0.0405492810587591,-4.530886896239922,305.239990234375,5.595504654791092,307.4200134277344,-2.38957250710854,306.1600036621094,-0.0405492810587591
7107,2019-06-18,306.6300048828125,317.8399963378906,305.760009765625,311.1000061035156,1001000.0,-0.013988056948479821,-2.89050022359931,-1.2280173714745632,48.540248060598124,44.87325920227326,-2.058935439333368,1.2729737979052516,29.48499295151987,77.65880585847833,27.793982480976677,12.079986572265625,-2.5836843603507305,-0.5249969482421761,-10.515246271368653,9.465252374884301,-5.520121609805415,4.470127713321062,-8.677813170471211,30.286064576615697,-15.269361208021078,4.995124661563231,6,1.2199859619140625,1.7499847412109375,38.5625,70.04499816894531,-3.209991455078125,1,-0.02351365274195405,1.968078371534316,310.9800109863281,-4.530886896239922,305.239990234375,5.595504654791092,307.4200134277344,-0.02351365274195405
7108,2019-06-19,310.8299865722656,311.8999938964844,303.7699890136719,306.3399963378906,971200.0,0.013697229959795498,1.4524883545375877,-1.0044718139179234,53.30568170633972,46.211342144854676,-5.097147624895285,-3.0121359932297764,22.891057467434393,72.48876250803744,26.966582581026966,8.1300048828125,-2.4165219646878313,3.63098602294923,-6.418668062836161,13.680640108734622,-1.3938410199434657,8.655813065841926,-11.684526582391356,56.405375501272516,8.796033224419105,5.024827042892692,6,-2.9799957275390625,-2.4499969482421875,28.242507934570312,59.725006103515625,-1.649993896484375,2,-0.024901040982979628,-2.89050022359931,306.6300048828125,1.968078371534316,310.9800109863281,-4.530886896239922,305.239990234375,-0.024901040982979628
7109,2019-06-20,320.4800109863281,327.8299865722656,315.25,315.70001220703125,1617100.0,0.031045989225428006,-3.429554649344788,1.064590016856071,70.0341546082649,48.24835155422873,-12.822265822386044,-13.3140622368893,11.088130908575295,61.9842399635927,26.62677465773405,17.0,-1.7360663970407586,13.261509704589855,3.105581079351907,23.417438329827803,8.183545391970881,18.33947401720883,-20.21287881557288,71.80674290410074,20.57163205743619,5.077964312618966,6,-5.6850128173828125,-8.930023193359375,18.03998565673828,50.074981689453125,-14.44000244140625,3,-0.06980162527428257,1.4524883545375877,310.8299865722656,-2.89050022359931,306.6300048828125,1.968078371534316,310.9800109863281,-0.06980162527428257
7110,2019-06-21,320.260009765625,324.260009765625,312.0,324.260009765625,1493700.0,-0.0006864740800089919,5.1300048828125,-0.8368202973868519,68.1990361879025,50.09241831372556,-11.711189067510418,-13.386605514968153,8.705311358879726,61.28869414021466,26.151583951961477,12.260009765625,-0.598979696280594,12.79150848388673,1.6079322318128675,23.975084735960593,7.199720357849799,18.38329660992366,-17.787849242748905,70.96285561438484,17.66884140920751,5.591788126036938,6,-5.4650115966796875,-8.71002197265625,17.17749786376953,49.399993896484375,-9.1300048828125,4,-0.07412733412868722,-3.429554649344788,320.4800109863281,1.4524883545375877,310.8299865722656,-2.89050022359931,306.6300048828125,-0.07412733412868722
7111,2019-06-24,312.54998779296875,320.32000732421875,311.260009765625,318.760009765625,780700.0,-0.024074257595566362,-1.0614380446481269,1.5525054931640625,60.35944753792241,51.606219987226915,-3.0173008600801268,-5.9841841309658435,14.144766242535013,67.98497136632454,25.501918604891195,9.05999755859375,0.6639654421271644,5.0819869995117415,-6.100630717755678,16.26460471677916,-0.5093218591219397,10.673295858145423,-8.049201186141488,36.49210170497642,-17.432650881910817,5.591308858633709,6,2.2450103759765625,-1.0,24.88751983642578,55.93501281738281,-7.78997802734375,0,-0.010526245899337594,5.1300048828125,320.260009765625,-3.429554649344788,320.4800109863281,1.4524883545375877,310.8299865722656,-0.010526245899337594
7112,2019-06-25,312.8999938964844,317.4200134277344,311.8399963378906,313.1300048828125,702200.0,0.0011198404005297036,-3.748938380624635,0.03703867511917047,63.184765189053365,55.09867314386233,-2.7013752621929825,-6.263913264098164,11.821233940661955,66.46351176964379,24.76650409503354,5.58001708984375,0.8453363091646224,5.183493041992165,-6.260190826278745,16.627176910263074,-0.53834889214329,10.90533497612762,-6.532871292422044,37.94682381233844,-18.056056235613276,5.721841934135454,6,1.8950042724609375,-1.350006103515625,22.432510375976562,54.77000427246094,-3.470001220703125,1,0.0023330488992263643,-1.0614380446481269,312.54998779296875,5.1300048828125,320.260009765625,-3.429554649344788,320.4800109863281,0.0023330488992263643
7113,2019-06-26,305.0799865722656,316.6499938964844,300.5199890136719,313.25,1005000.0,-0.024992034121949613,1.1549770965289061,35.52010083587634,54.86330486330487,56.89787062624918,5.530960116083008,1.416045895635989,17.776006274851852,73.04064864352665,23.955932634049805,16.1300048828125,1.0628617217676606,-2.5015136718749886,-14.005588003157186,9.002560659407209,-8.253550837516116,3.2505234937661385,22.75,16.697173073012,-40.84454988350082,5.752037165641108,6,9.095001220703125,6.470001220703125,24.617507934570312,55.0050048828125,0.160003662109375,2,-0.005441107963789826,-3.748938380624635,312.8999938964844,-1.0614380446481269,312.54998779296875,5.1300048828125,320.260009765625,-0.005441107963789826
7114,2019-06-27,310.6700134277344,311.57000732421875,304.07000732421875,306.239990234375,564700.0,0.01832315163729903,1.4077004090229983,-0.5422296098462918,53.60336032266937,58.491515326536486,0.5033611735702266,-4.174575696022089,10.599022009996816,66.30348316132648,23.10155688410505,7.5,1.5559553155351296,2.9530120849609602,-8.633378722018506,14.539402891940426,-2.840183318528773,8.746207488450693,16.61377319335935,42.754909610714826,-11.558102456144674,5.793195403489719,6,3.504974365234375,0.879974365234375,16.302474975585938,48.86497497558594,-11.100006103515625,3,-0.004796152469023873,1.1549770965289061,305.0799865722656,-3.748938380624635,312.8999938964844,-1.0614380446481269,312.54998779296875,-0.004796152469023873
7115,2019-06-28,313.0,316.25,311.239990234375,312.1199951171875,1499000.0,0.007499875982744708,-2.7954408840800853,0.19864566039555534,58.002545452515584,58.89917154761898,-0.6818081120083548,-5.91966818265621,7.47335450080169,62.89787727721068,21.565562853302655,5.579986572265625,2.891574097039893,4.71899871826173,-6.735674356191453,16.173671792714913,-1.0083378189648329,10.446335255488293,13.7485106689453,63.03030022795685,8.72913427767162,5.727336537226582,6,1.17498779296875,-1.45001220703125,12.337493896484375,46.53498840332031,-12.739990234375,4,-0.02223639442516978,1.4077004090229983,310.6700134277344,1.1549770965289061,305.0799865722656,-3.748938380624635,312.8999938964844,-0.02223639442516978
7116,2019-07-01,316.55999755859375,318.6000061035156,313.1499938964844,317.6099853515625,688700.0,0.011373794116912972,2.597333011038595,-1.1931613261201277,58.73470764556017,60.03188927928142,-3.762737645397067,-8.945141154297175,3.453089608279072,58.50324620812364,20.263936475214972,5.600006103515625,3.9266762657080108,7.648497009277321,-4.184365516319701,19.481359534874343,1.7320657464788383,13.564928272075804,9.663942677246098,88.71677756284961,35.37424383494946,5.916431262798507,7,-2.385009765625,-5.010009765625,4.452491760253906,42.97499084472656,-14.339996337890625,0,-0.017153123318356722,-2.7954408840800853,313.0,1.4077004090229983,310.6700134277344,1.1549770965289061,305.0799865722656,-0.017153123318356722
7117,2019-07-02,315.5299987792969,320.42999267578125,313.0,317.6199951171875,758200.0,-0.0032537237403352792,-1.0783214037244282,1.9904958437481834,58.36754449267558,60.59431847776318,-1.494692710547156,-7.224674813289312,3.9791184182151937,58.685745532356975,18.79820075449482,7.42999267578125,5.161039026902699,5.94499816894529,-5.778737519190656,17.668733857081236,0.08313032487734517,11.806866013013234,10.17986243209964,75.3892868146,22.37420714625415,5.861867844067966,7,-1.355010986328125,-3.980010986328125,1.4524917602539062,42.904998779296875,-5.660003662109375,1,-0.034133011299521954,2.597333011038595,316.55999755859375,-2.7954408840800853,313.0,1.4077004090229983,310.6700134277344,-0.034133011299521954
7118,2019-07-03,318.3900146484375,320.3599853515625,312.5299987792969,317.4200134277344,545000.0,0.00906416467595883,2.1894411675130057,-0.4641162298313499,59.524204432908896,59.42654623605696,-3.542024182061539,-9.103033460572533,0.312049551057612,54.979870317020755,16.912874925824852,7.829986572265625,5.464684950174274,7.8855133056640625,-3.5541664964152915,19.325193107743416,2.1656734046243855,13.60535320670374,6.816049119004504,87.53068548958746,35.53766728950876,5.719839901039675,7,-6.0000152587890625,-6.84002685546875,-1.4075241088867188,38.18998718261719,-13.5,2,-0.028141655078441463,-1.0783214037244282,315.5299987792969,2.597333011038595,316.55999755859375,-2.7954408840800853,313.0,-0.028141655078441463
7119,2019-07-05,307.0,320.760009765625,306.0799865722656,316.1499938964844,799600.0,-0.035773780974300395,-1.6715187395347675,-9.432971527450055,51.31737041243434,57.550805594338286,6.408708070296541,3.024882733434424,10.864654848953421,65.42285972337379,15.16628502251362,14.680023193359375,6.1288128684602725,-3.8745010375976676,-14.259209625172957,6.510207549977622,-9.066855331385284,1.3178532561899488,17.712342272366584,6.267111540740279,-47.39287866696257,5.192354293787632,7,3.6399993896484375,4.54998779296875,9.982490539550781,49.58000183105469,-11.1300048828125,4,-0.005732930832654692,2.1894411675130057,318.3900146484375,-1.0783214037244282,315.5299987792969,2.597333011038595,316.55999755859375,-0.005732930832654692
7120,2019-07-08,302.8399963378906,305.8599853515625,296.80999755859375,305.1000061035156,928800.0,-0.013550500528043519,3.7883935347402753,0.24699576755929253,43.75958059679982,55.70637593421355,8.758914657557625,7.251068111507493,13.814416639037063,68.4770109776506,13.960303078470403,10.19000244140625,6.15719847913698,-7.840504455566418,-18.68671159547523,3.0057026843423955,-13.263608025520796,-2.4174008856120395,21.388498869302055,25.177435097617973,-25.49408155396354,5.423103569954404,7,5.94500732421875,8.709991455078125,14.142494201660156,53.74000549316406,2.019989013671875,0,-0.010797744859379232,-1.6715187395347675,307.0,2.1894411675130057,318.3900146484375,-1.0783214037244282,315.5299987792969,-0.010797744859379232
7121,2019-07-09,307.9700012207031,308.3900146484375,300.0,300.9200134277344,789800.0,0.016939654420972783,1.126742476986153,-3.1194501458355837,51.01514733265177,54.35419617239115,3.2530053734423063,2.5445038953806147,7.7128940311257,62.3276179651491,13.104077316496221,8.3900146484375,4.5373076432084645,-2.8964996337890625,-13.40057945574631,7.6075801881681855,-8.148539544767686,2.3555402771895615,15.16175408054562,46.59706878492955,-6.378238976152701,5.2520399109786196,7,0.81500244140625,3.579986572265625,8.242500305175781,47.84001159667969,-14.44000244140625,1,-0.025034878152151108,3.7883935347402753,302.8399963378906,-1.6715187395347675,307.0,2.1894411675130057,318.3900146484375,-0.025034878152151108
7122,2019-07-10,301.42999267578125,309.8399963378906,291.6600036621094,308.1499938964844,1533800.0,-0.02123586232100272,2.599996374151325,-0.9531933129593877,43.12263856470282,53.049677694768704,8.934443641315397,9.12633951181499,13.16956252282489,67.75387405382838,12.441351733704014,18.17999267578125,2.7873115341110406,-9.166007995605469,-20.362493180060767,2.0304771888498294,-14.76425058783309,-3.567765403377848,20.648892315761316,33.5738383659361,-18.184057362828497,5.598242592227648,7,4.7800140380859375,8.31500244140625,14.725013732910156,54.38002014160156,-8.32000732421875,2,0.002620869071153109,1.126742476986153,307.9700012207031,3.7883935347402753,302.8399963378906,-1.6715187395347675,307.0,0.002620869071153109
7123,2019-07-11,291.82000732421875,296.989990234375,288.0,296.989990234375,1414200.0,-0.031881317669336995,2.4777640044861577,0.769342555210921,29.019055368116184,50.3180882553739,18.40072957887554,18.55842483473316,21.59476245798328,76.03921397973312,11.756390086801682,13.42999267578125,1.6141174444726971,-18.058993530273426,-31.961239954315545,-4.1567471062313075,-25.010116742294485,-11.107870318252367,28.433744787557828,11.66058054178932,-36.009653502014494,6.951123212021053,7,12.55999755859375,16.094985961914062,22.912498474121094,63.99000549316406,5.029998779296875,3,0.06185315379323808,2.599996374151325,301.42999267578125,1.126742476986153,307.9700012207031,3.7883935347402753,302.8399963378906,0.06185315379323808
7124,2019-07-12,292.55999755859375,295.489990234375,287.6600036621094,292.1199951171875,648400.0,0.0025357762175397536,1.4857148393222177,-0.08510713653267221,29.875047448090896,47.192810699326714,16.563508823020754,17.54776123772433,19.729917161006313,74.01924247805584,10.798589015695331,7.829986572265625,0.16921652227796358,-16.576002502441384,-32.47637930487571,-0.6756257000070605,-24.526190903658517,-8.62581410122425,25.113454384240697,22.09195452906876,-21.697018287438876,7.950188401217152,7,11.650009155273438,15.18499755859375,21.137496948242188,63.02000427246094,5.82000732421875,4,0.042145259750948405,2.4777640044861577,291.82000732421875,2.599996374151325,301.42999267578125,1.126742476986153,307.9700012207031,0.042145259750948405
7125,2019-07-15,298.20001220703125,300.3399963378906,289.5299987792969,292.9800109863281,875900.0,0.019278147031389414,1.2757962704187347,11.863573311138854,39.25096444602531,45.027950343822845,9.614394609421197,11.966832476118839,13.18083301121851,67.08855103718997,10.540831169133195,10.80999755859375,-0.16307079869949348,-10.58398895263673,-27.145474329220747,5.9774964239472865,-18.86473164092871,-2.30324626434475,16.472094907730707,47.52034276562547,2.692354173734813,8.280742688292005,7,6.0099945068359375,9.54498291015625,15.497482299804688,57.37998962402344,-2.170013427734375,0,-0.007813604944543306,1.4857148393222177,292.55999755859375,2.4777640044861577,291.82000732421875,2.599996374151325,301.42999267578125,-0.007813604944543306
7126,2019-07-16,298.3699951171875,299.69000244140625,295.7799987792969,299.19000244140625,492500.0,0.0005700298564650375,3.296690029846742,-0.15708948897684288,39.08668280028074,42.88563237800119,7.367593110545897,11.387545938795256,12.037300294748547,65.67788901364554,10.064736081385368,3.910003662109375,-0.8566556046407072,-9.783505249023449,-26.942340491099458,7.37532999305256,-18.36292287006148,-1.204087627985416,13.600901652309176,48.286722234911124,2.4813920543372205,8.57941762103801,7,5.8400115966796875,9.375,14.4425048828125,57.21000671386719,-0.589996337890625,1,0.021751484199428184,1.2757962704187347,298.20001220703125,1.4857148393222177,292.55999755859375,2.4777640044861577,291.82000732421875,0.021751484199428184
7127,2019-07-17,299.4200134277344,303.29998779296875,297.0799865722656,297.260009765625,646300.0,0.003519181981199049,-3.9364108650108385,-2.6341272794938595,45.267584846963146,41.30156353511834,4.237692648694008,10.297643272392122,9.769234771553158,63.318429992999086,10.037380706540743,6.220001220703125,-2.0848400415475794,-8.372987365722679,-25.96410524639049,9.21813051494513,-17.168546306056612,0.42257157461125416,10.11979403102356,75.19195459042207,24.642806206464954,8.795558940333915,7,4.7899932861328125,8.324981689453125,12.17498779296875,56.15998840332031,-4.4000244140625,2,-0.019671412678829103,3.296690029846742,298.3699951171875,1.2757962704187347,298.20001220703125,1.4857148393222177,292.55999755859375,-0.019671412678829103
7128,2019-07-18,303.0899963378906,304.20001220703125,297.20001220703125,299.7900085449219,548000.0,0.012256972632332053,1.5362229102167182,1.527769536161856,43.45195538149079,40.427628531680156,-2.0459926054415405,6.343292338925153,5.602491044435283,58.38122288849786,9.773804606311536,7.0,-3.6782017190512306,-4.316004943847645,-21.96626142167321,13.33425153397792,-13.141133182760427,4.509123295065137,4.261830741202459,93.28890389550963,40.02902880093235,8.825128238912773,7,-4.339996337890625,4.654998779296875,8.5050048828125,52.49000549316406,-16.239990234375,3,-0.03292754992547564,-3.9364108650108385,299.4200134277344,3.296690029846742,298.3699951171875,1.2757962704187347,298.20001220703125,-0.03292754992547564
7129,2019-07-19,298.1099853515625,303.67999267578125,296.3500061035156,303.5199890136719,692700.0,-0.016430799585929967,1.5584546311534344,-1.6394011134333326,37.70030774691346,39.7543759928039,1.7213746767095586,10.078181793706221,9.804860443095322,61.96005577652704,10.135313327193707,7.329986572265625,-5.447819062868007,-8.177514648437523,-25.161966735444707,8.806937438569662,-16.669740691941115,0.3147113950660696,7.272659385832185,58.48656250065009,6.195617942278098,8.49222604350358,7,0.6400146484375,9.635009765625,11.380012512207031,57.47001647949219,-13.379974365234375,4,-0.004226558350807874,1.5362229102167182,303.0899963378906,-3.9364108650108385,299.4200134277344,3.296690029846742,298.3699951171875,-0.004226558350807874
7130,2019-07-22,296.5199890136719,300.32000732421875,294.70001220703125,298.20001220703125,609000.0,-0.005333589668308325,-1.1127893302739136,0.3105401212804964,32.88934517000669,37.740397974732225,2.5933145112238662,10.32796396529477,10.738414738025142,62.010759217304894,10.910951755916805,5.6199951171875,-7.761657696589623,-8.58050994873048,-24.752180908566174,7.591161011105214,-16.6663454286483,-0.4946744688126614,7.680023193359375,19.157650596217106,-27.347305018516483,8.085835479917845,7,2.230010986328125,11.225006103515625,11.282508850097656,59.06001281738281,-15.109985351562443,0,0.006272817813489429,1.5584546311534344,298.1099853515625,1.5362229102167182,303.0899963378906,-3.9364108650108385,299.4200134277344,0.006272817813489429
7131,2019-07-23,309.260009765625,310.8699951171875,296.9100036621094,298.3399963378906,992100.0,0.04296513295555848,-1.026123757870236,-6.499918257615666,45.53864768182527,38.008843432190275,-11.113140365270567,-2.815524746103506,-2.1589305228138755,47.83125581860634,11.356334420034088,14.350006103515625,-8.482814750207126,4.324009704589855,-11.593537192315068,20.24155660149478,-3.6347637438626066,12.282783153042317,-21.600006103515625,90.04337011048243,45.24263165269043,7.958773448452448,7,-9.995010375976562,-1.5150146484375,-0.985015869140625,46.31999206542969,-21.6199951171875,1,-0.04277957242630426,-1.1127893302739136,296.5199890136719,1.5584546311534344,298.1099853515625,1.5362229102167182,303.0899963378906,-0.04277957242630426
7132,2019-07-24,313.6300048828125,314.2900085449219,303.5899963378906,310.8699951171875,1144900.0,0.01413048884173329,4.245082053046509,0.2527478362448893,46.68430772998289,39.97164925017547,-15.165371945410357,-7.513232448292285,-6.390160018185497,41.89158525486147,11.955461014586492,10.70001220703125,-8.189607734993274,8.657504272460926,-7.34008302918221,24.655091574104063,0.6587106216393295,16.656297923282523,-25.50580139160155,96.63091482649843,54.8708990921619,7.998793650821576,7,-12.654998779296875,-5.885009765625,-6.2425079345703125,41.584991455078125,-23.05999755859375,2,-0.050537275951763494,-1.026123757870236,309.260009765625,-1.1127893302739136,296.5199890136719,1.5584546311534344,298.1099853515625,-0.050537275951763494
7133,2019-07-25,303.4200134277344,311.5199890136719,302.9200134277344,311.1199951171875,679500.0,-0.03255425595804551,1.0235309323692137,-2.7898385670057495,47.464598964045024,41.92604386305926,-3.505520407237441,2.70469260062589,3.8599031713098384,50.54824677101817,11.743231266641429,10.709991455078125,-9.144226932439153,-1.4694885253906023,-17.481945420788975,14.54296837000777,-9.475716973089789,6.536739922308584,-14.249177734374996,44.512520933130816,-1.665350318366805,8.006228447699174,7,-1.510009765625,4.324981689453125,4.694976806640625,50.52998352050781,-13.370025634765625,3,-0.027684477102111527,4.245082053046509,313.6300048828125,-1.026123757870236,309.260009765625,-1.1127893302739136,296.5199890136719,-0.027684477102111527
7134,2019-07-26,309.17999267578125,309.7300109863281,300.6099853515625,304.3500061035156,956700.0,0.018983517873380817,2.075881944265754,-0.627272475060738,54.39058029485398,43.608223401818,-7.4427059816501355,-3.3440921561178243,-1.8318996849837959,43.19996998689771,11.422783010034454,9.120025634765625,-8.83840396879259,4.364991760253929,-11.547778184993433,20.27776170550129,-3.5913932123697805,12.321376732877638,-19.004390068359385,73.91517700665966,24.044826048504547,7.956384972623694,7,-4.6849822998046875,-1.43499755859375,-1.06500244140625,44.77000427246094,-24.05999755859375,4,-0.0722232586235998,1.0235309323692137,303.4200134277344,4.245082053046509,313.6300048828125,-1.026123757870236,309.260009765625,-0.0722232586235998
7135,2019-07-29,306.0400085449219,314.95001220703125,302.80999755859375,314.5,691600.0,-0.010155845155711885,1.594015826076183,-1.7515558953427393,48.62555636692399,44.66809824255614,-3.434880219376055,-0.7929217293249167,1.2705784712871946,44.93187153466988,11.819337392961135,12.1400146484375,-6.6055056492860444,1.5730072021484602,-13.883972379194688,17.02998678349161,-6.155482588523114,9.301496992820034,-14.899829699999998,50.60975919206273,0.3119197649478167,7.728489790671561,7,-1.214996337890625,-0.0800018310546875,7.132484436035156,47.06498718261719,-19.540008544921875,0,-0.0696314108077336,2.075881944265754,309.17999267578125,1.0235309323692137,303.4200134277344,4.245082053046509,313.6300048828125,-0.0696314108077336
7136,2019-07-30,311.1300048828125,311.2699890136719,303.5199890136719,304.30999755859375,512700.0,0.01663180040443457,1.1831060983786943,-0.806148252091322,57.053533623951786,45.97764810666598,-7.291278614838461,-6.651608926022561,-3.6986131788131047,38.67439228345478,12.493278990799059,7.75,-4.193027243590848,6.934503173828148,-7.802077534496277,21.671083882152573,-0.43378718033409314,14.302793527990389,-18.561236036164075,73.36122614887613,20.08257638270291,7.368290354162214,7,-6.30499267578125,-6.9199981689453125,2.0424880981445312,41.59999084472656,-21.760009765625,1,-0.09552277425604494,1.594015826076183,306.0400085449219,2.075881944265754,309.17999267578125,1.0235309323692137,303.4200134277344,-0.09552277425604494
7137,2019-07-31,304.760009765625,312.260009765625,301.20001220703125,309.79998779296875,690600.0,-0.020473740935358364,1.2208781444372951,-0.7389989171193585,59.87485549321411,47.80241478574635,-0.09403482701503663,-1.1909028388593015,2.7970611729216444,43.938822323181626,13.262286944574827,11.05999755859375,-3.0497504899527144,1.1030075073242074,-12.643498762407546,14.84951377705596,-5.770245627541669,7.976260642190084,-10.848366317353623,28.940143947358337,-28.380045932173893,6.873253134865876,7,0.06500244140625,-0.5500030517578125,8.412483215332031,47.96998596191406,-12.760009765625,2,-0.05617533327405255,1.1831060983786943,311.1300048828125,1.594015826076183,306.0400085449219,2.075881944265754,309.17999267578125,-0.05617533327405255
7138,2019-08-01,309.42999267578125,313.92999267578125,304.6099853515625,306.67999267578125,704200.0,0.015323476704662387,-1.7053664759137537,-0.5456372994247654,62.1454333894617,50.51853985714061,-4.213173036967191,-6.92143121539749,-1.9283016748204318,38.02895570267083,14.124970631733774,9.32000732421875,-1.7015370251438071,6.2209915161132585,-6.003593109681731,18.445576141908248,0.10869920321573545,12.333283829010782,-14.25604710198428,61.506212039310995,-0.2589546115622028,6.1122923128975,8,-4.60498046875,-5.2199859619140625,3.7425003051757812,43.30000305175781,-30.42999267578125,3,-0.06095073456994804,1.2208781444372951,304.760009765625,1.1831060983786943,311.1300048828125,1.594015826076183,306.0400085449219,-0.06095073456994804
7139,2019-08-02,305.239990234375,311.1099853515625,303.05999755859375,308.95001220703125,506500.0,-0.013541035260264844,1.0049862043279645,-1.3490988991477273,55.17645907813495,52.99488584693264,1.2232161000296742,-3.025145729526912,1.829598811852577,40.85318509428828,14.271456617420158,8.04998779296875,-0.9959837300614254,2.118989562988304,-10.015698356085409,14.253677482062017,-3.9483543965485524,8.18633352252516,-8.879480662584001,29.38165838068182,-32.773219793585966,6.0673439595368555,8,0.6900177001953125,-1.0299835205078125,7.62249755859375,39.64500427246094,-21.519989013671875,4,-0.04976412962712651,-1.7053664759137537,309.42999267578125,1.2208781444372951,304.760009765625,1.1831060983786943,311.1300048828125,-0.04976412962712651
7140,2019-08-05,299.57000732421875,304.0,296.5199890136719,302.1499938964844,845300.0,-0.018575491716542825,1.3821695669710325,0.6954100518219956,50.816335512608546,53.58129560590855,8.237615811749095,2.516309442118086,7.148393790247155,45.24803559949373,13.649605965655736,8.720001220703125,-0.5404927429815416,-3.3874938964843864,-15.62579908231237,8.850811289343596,-9.50664648939835,2.7316586964295766,15.3800048828125,17.51876892010566,-44.47400071335542,6.119152592913985,8,6.1649932861328125,4.6399993896484375,13.29248046875,41.05998229980469,-16.240020751953125,0,-0.04823584422252358,1.0049862043279645,305.239990234375,-1.7053664759137537,309.42999267578125,1.2208781444372951,304.760009765625,-0.04823584422252358
7141,2019-08-06,300.260009765625,306.0,293.3999938964844,304.4800109863281,1188200.0,0.002303309492059702,2.471085983311965,1.635667900781869,50.57423928159694,54.013510222754554,6.857886655476875,1.2849582232599914,6.195023351845066,43.29807823815037,13.426738474432417,12.600006103515625,0.8132809645709926,-2.3119918823242074,-14.369884219233086,9.745900454584671,-8.340938050778675,3.7169542861302602,14.32140197753904,33.414594627538364,-25.797001737671508,6.028946168454452,8,3.9149932861328125,3.9499969482421875,12.60247802734375,38.87498474121094,-16.08001708984375,1,-0.045826981010110845,1.3821695669710325,299.57000732421875,1.0049862043279645,305.239990234375,-1.7053664759137537,309.42999267578125,-0.045826981010110845
7142,2019-08-07,302.2200012207031,304.6099853515625,294.010009765625,297.6600036621094,811600.0,0.0065276473434077165,1.2698103590239567,-1.0805678292751715,49.39101501485079,54.22755645062187,3.4745661372515997,-0.6459303341012514,4.138270826250164,39.96544676054708,12.50483763827771,10.5999755859375,2.767328484563393,-0.39150085449216476,-12.438812502836015,11.655810793851686,-6.4151566786640615,5.632154969679732,11.514153808593733,42.961557957388365,-11.446280247523688,6.023655824171925,8,1.9550018310546875,1.9900054931640625,10.642486572265625,29.42498779296875,-20.600006103515625,2,-0.042518715014270736,2.471085983311965,300.260009765625,1.3821695669710325,299.57000732421875,1.0049862043279645,305.239990234375,-0.042518715014270736
7143,2019-08-08,309.8699951171875,310.0799865722656,303.1199951171875,303.1199951171875,694000.0,0.025312665824846592,-1.0622196903935186,1.4802639504222939,57.935238412161574,54.621407352544935,-3.536144115548666,-7.2458271647490164,-3.5167500555634774,31.083056103991566,10.997060410927793,7.8599853515625,3.1712702812110365,6.355993652343727,-4.9702071747789205,17.682194479466375,0.6928932387824034,12.019094065905051,3.050793466796847,92.99835780542148,37.49100364975607,5.663100413561316,8,-5.6949920654296875,-5.6599884033203125,2.99249267578125,13.714996337890625,-23.97998046875,3,-0.05766933036039634,1.2698103590239567,302.2200012207031,2.471085983311965,300.260009765625,1.3821695669710325,299.57000732421875,-0.05766933036039634
7144,2019-08-09,304.8900146484375,310.17999267578125,299.9800109863281,308.8399963378906,537200.0,-0.016071192910648402,2.0769294502672024,-0.5851824725115741,55.40072046625911,55.37420336358217,0.8619509231134543,-1.364719919686081,1.3944293844857611,34.79891014797954,9.516771547797878,10.199981689453125,3.0074707157243665,0.7595123291015398,-9.331079059534432,10.850103717737511,-4.285783365216446,5.804808023419525,7.249942148046841,68.47450290717236,8.023434527806245,5.045295694317994,8,-1.2250213623046875,-0.6800079345703125,7.079978942871094,18.694976806640625,-16.77001953125,4,-0.08491591526305231,-1.0622196903935186,309.8699951171875,1.2698103590239567,302.2200012207031,2.471085983311965,300.260009765625,-0.08491591526305231
7145,2019-08-12,295.8699951171875,305.1000061035156,295.6099853515625,298.6400146484375,543400.0,-0.02958450292854231,-4.7689410804392995,0.7012740182179197,40.92447250890666,53.58208546191049,9.261599880491758,7.875575225909358,10.440580256674878,42.513309515456854,8.758518333617754,9.490020751953125,3.2903510880875046,-8.144006347656273,-18.571086289116636,2.2830735938040903,-13.357546318386483,-2.930466376926063,15.52036316329685,14.719912993978323,-40.2534502324674,5.213539970730194,8,7.7949981689453125,5.4350128173828125,15.224998474121094,27.714996337890625,-10.80999755859375,0,-0.04106531279615577,2.0769294502672024,304.8900146484375,-1.0622196903935186,309.8699951171875,1.2698103590239567,302.2200012207031,-0.04106531279615577
7146,2019-08-13,304.8599853515625,307.6700134277344,296.94000244140625,298.1300048828125,610800.0,0.030384933865342578,-1.3556593281432152,-2.429578706151948,44.40615413364063,51.86334086640231,-0.7949193920971425,-0.6358730628000444,1.5098336886255765,32.30318501943782,7.834360655659115,11.800018310546875,2.7214716394659035,0.521484375,-9.564398034781448,10.607366784781448,-4.521456829890724,5.564425579890724,5.810758353561823,67.09948703237471,16.67693277037216,5.04294120489073,8,-1.1949920654296875,-3.5549774169921875,5.3075103759765625,18.725006103515625,-18.709991455078125,1,-0.07062258024603862,-4.7689410804392995,295.8699951171875,2.0769294502672024,304.8900146484375,-1.0622196903935186,309.8699951171875,-0.07062258024603862
7147,2019-08-14,293.5299987792969,304.29998779296875,292.4200134277344,301.8299865722656,676400.0,-0.037164557884498906,-1.258559170104259,-1.233285569179424,43.78063852489848,49.82280810367307,9.805746339474695,10.783077327208957,12.829560112530203,42.50705263800916,7.500856675823495,12.439971923828125,2.5810203494437474,-10.514001464843773,-21.507697747389614,0.4796948177020681,-16.010849606116665,-5.017153323570881,16.449914933481864,6.249924822882711,-43.064601414056774,5.496848141272911,8,8.235000610351562,7.7750091552734375,16.637496948242188,30.05499267578125,2.339996337890625,2,-0.03185366450584093,-1.3556593281432152,304.8599853515625,-4.7689410804392995,295.8699951171875,2.0769294502672024,304.8900146484375,-0.03185366450584093
7148,2019-08-15,293.1099853515625,296.9100036621094,290.4700012207031,295.3699951171875,564000.0,-0.0014309046076417253,1.411973803019739,0.2722907336730717,39.16676267281106,48.043952947525966,8.56837000276721,10.980029429284741,13.300631295902235,41.735977101600156,7.336809779067721,6.44000244140625,1.2442207386346809,-10.435014343261741,-22.467898912594592,1.5978702260711088,-16.451456627928167,-4.418572058595316,15.816334344113557,13.394141427591558,-31.453279837492126,6.0164422846664225,8,7.2150115966796875,8.195022583007812,14.867515563964844,28.555023193359375,1.59002685546875,3,-0.03920026887038208,-1.258559170104259,293.5299987792969,-1.3556593281432152,304.8599853515625,-4.7689410804392995,295.8699951171875,-0.03920026887038208
7149,2019-08-16,296.8500061035156,297.3500061035156,290.7200012207031,295.32000732421875,730200.0,0.012759786219726621,4.241113108090178,-0.6769876849951388,43.85448204984201,47.270413673885244,3.9259261821617315,7.526670608418158,9.66907533947824,36.64495221184336,7.054367316208593,6.6300048828125,0.1739052879595988,-6.631994628906227,-18.797157646574874,5.5331683887624195,-12.71457613774055,-0.5494131200719039,10.599808114162613,37.09302531892621,-6.735282837650374,6.08258150883431,8,3.4749908447265625,4.4550018310546875,9.297492980957031,20.139999389648438,-7.1400146484375,4,-0.03692097432956165,1.411973803019739,293.1099853515625,-1.258559170104259,293.5299987792969,-1.3556593281432152,304.8599853515625,-0.03692097432956165
7150,2019-08-19,298.3800048828125,300.82000732421875,296.79998779296875,299.3399963378906,781200.0,0.005154114023374401,1.0510233474243096,-0.6274458960805824,41.047600762489886,46.21189828287335,2.469017343516498,6.475148579985671,8.038022543506884,33.803040161152296,6.404918373247257,4.02001953125,-1.5533269472246047,-5.194996643066418,-17.162900473477862,6.772907187345027,-11.178948558272168,0.7889552721393329,7.711424295107747,45.98836074590586,5.65221999628794,5.983951915205733,8,1.9449920654296875,3.8600006103515625,7.597496032714844,18.169998168945312,-11.730010986328125,0,-0.034385714852624205,4.241113108090178,296.8500061035156,1.411973803019739,293.1099853515625,-1.258559170104259,293.5299987792969,-0.034385714852624205
7151,2019-08-20,296.0299987792969,301.0,294.989990234375,299.2099914550781,571500.0,-0.007875883320125898,-1.2851705732188443,3.3125218552309503,43.50348665406114,45.55772846500784,4.644292521666387,8.203788098819587,10.337211543661226,34.782853544724276,7.082132963702891,6.010009765625,-2.5207456152924124,-6.883502197265614,-18.990064299317055,5.223059904785828,-12.936783248291363,-0.8302211462398645,8.811716162046025,40.20247980387527,-1.5101089244301775,6.053281051025725,8,4.2949981689453125,6.6800079345703125,9.947502136230469,20.520004272460938,-14.720001220703182,1,-0.037057059304593465,1.0510233474243096,298.3800048828125,4.241113108090178,296.8500061035156,1.411973803019739,293.1099853515625,-0.037057059304593465
7152,2019-08-21,297.7799987792969,300.510009765625,295.0199890136719,297.9800109863281,451700.0,0.0059115630416386455,1.0874564864237641,0.062897065315445,40.93667660810855,43.668999375668605,2.456580485810889,5.486771112156077,8.472185757020497,31.566476594752885,7.424402998414347,5.490020751953125,-2.7043675321660317,-4.341001892089821,-15.5345176121657,6.8525138279860585,-9.93775975212776,1.2557559679481187,5.91197906439487,69.42068761646965,28.963838381029298,5.596757860037935,8,2.5449981689453125,4.9300079345703125,8.197502136230469,18.510009765625,-24.320007324218807,2,-0.03905569524645014,-1.2851705732188443,296.0299987792969,1.0510233474243096,298.3800048828125,4.241113108090178,296.8500061035156,-0.03905569524645014
7153,2019-08-22,295.0199890136719,298.95001220703125,291.6099853515625,297.5,441400.0,-0.009268620380613934,1.7286165644693776,12.399298138541349,41.86823534668097,42.1653899179377,3.2280579150500444,7.995119424168706,11.104648149074592,32.83827453156749,8.009881128168496,7.34002685546875,-3.0001342129040722,-6.681010437011707,-18.29188722740497,4.929866353381556,-12.486448832208339,-0.8755720418150759,7.614230700180769,41.828679995843906,-0.027904042372078663,5.805438395196641,8,4.050018310546875,7.6900177001953125,10.957511901855469,21.27001953125,-17.619995117187443,3,0.0028811813950553322,1.0874564864237641,297.7799987792969,-1.2851705732188443,296.0299987792969,1.0510233474243096,298.3800048828125,0.0028811813950553322
7154,2019-08-23,286.8500061035156,296.260009765625,285.54998779296875,293.9599914550781,815800.0,-0.027692980863671668,-1.2059727573873744,2.8669168768842677,40.26629787754762,42.09225940334226,9.577088429579362,15.18496147901294,19.008897924490327,39.38126532917454,9.13548956430452,10.71002197265625,-3.5816469382967284,-13.734494018554699,-26.549324513922215,-0.9196635231871824,-20.14190926623843,-7.327078770870969,14.811076130885056,8.41435134889564,-35.01216593596769,6.407415247683744,8,9.759994506835938,13.399993896484375,16.397491455078125,29.44000244140625,-10.380004882812557,4,0.02736623997380283,1.7286165644693776,295.0199890136719,1.0874564864237641,297.7799987792969,-1.2851705732188443,296.0299987792969,0.02736623997380283
7155,2019-08-26,284.7300109863281,290.3699951171875,283.489990234375,288.239990234375,527500.0,-0.007390605097015279,-1.2971556085408165,0.4936689844621856,38.370524685785895,41.421633909136176,11.120093644257508,16.47108923468147,20.903325952566433,39.97028634031631,9.8061225770096,6.8800048828125,-5.7036548533501445,-14.788989257812489,-29.14492246566823,-0.43305604995674685,-21.96695586174036,-7.611022653884618,15.319961803929345,7.08178218373977,-36.057497099962426,7.177966603927859,8,9.16497802734375,14.489990234375,18.517486572265625,27.349990844726562,-10.600006103515625,0,0.017490184654223695,-1.2059727573873744,286.8500061035156,1.7286165644693776,295.0199890136719,1.0874564864237641,297.7799987792969,0.017490184654223695
7156,2019-08-27,281.41000366210943,291.1400146484375,281.1099853515625,285.8699951171875,801500.0,-0.01166019455665357,-2.964416460101202,1.27066034865016,34.72772929167692,40.415755105444894,12.028872321356687,18.393427123657204,23.769490371653603,41.731975705751495,10.594696387635109,10.030029296875,-7.5060881081902835,-16.622996520996026,-32.032476116265116,-1.2135169257269354,-24.32773631863057,-8.91825672336148,16.65277122144215,1.546484190656263,-39.89619153570703,7.704739797634551,8,9.644989013671818,16.619995117187443,21.837493896484318,27.294998168945256,-0.6900024414063637,1,0.018620483160458834,-1.2971556085408165,284.7300109863281,-1.2059727573873744,286.8500061035156,1.7286165644693776,295.0199890136719,0.018620483160458834
7157,2019-08-28,287.6400146484375,290.2900085449219,279.3900146484375,280.04000854492193,713600.0,0.02213855550710453,-1.4494385104668508,-1.7040405077149496,33.33835021231002,39.768153720944774,5.448468389763661,11.399526450040582,17.28890764815378,33.92557273200964,11.785829296606227,10.899993896484375,-7.227189193317145,-9.536985778808571,-25.271654643892305,6.197683086275163,-17.40432021135041,-1.6696513462667326,8.049369700635623,42.177919374920045,6.956924291629129,7.867334432541855,8,2.55499267578125,9.529998779296875,15.864982604980469,20.10498046875,-4.71002197265625,2,-0.02200673330371139,-2.964416460101202,281.41000366210943,-1.2971556085408165,284.7300109863281,-1.2059727573873744,286.8500061035156,-0.02200673330371139
7158,2019-08-29,290.57000732421875,292.70001220703125,287.0899963378906,289.7900085449219,509300.0,0.010186318059267174,1.2261929991341258,0.10263133590591034,38.92669366333455,39.2206216779995,2.3694644137404453,7.361576864246786,14.001825081347874,29.542849575724233,12.685774456949195,5.610015869140625,-7.89977853516973,-5.663993835449219,-20.54411591222248,9.216128241324043,-13.104054873835878,1.7760672029374405,2.511477872752664,66.27146361406378,33.800391024563886,7.440061038386641,8,-0.375,6.600006103515625,13.789993286132812,17.17498779296875,-6.760009765625,3,-0.05888431509742598,-1.4494385104668508,287.6400146484375,-2.964416460101202,281.41000366210943,-1.2971556085408165,284.7300109863281,-0.05888431509742598
7159,2019-08-30,290.04998779296875,293.4599914550781,287.25,292.0199890136719,604500.0,-0.00178965315807611,1.5608179959100204,-2.525646543291991,44.81837270113005,39.63959633784842,2.0377542635449686,7.0465301248204355,13.840252903522298,28.680664644446495,13.795630641659805,6.209991455078125,-7.724926371340757,-5.4245132446288835,-19.914677097109518,9.065650607851751,-12.669595170869172,1.8205686816114053,-10.65997314453125,75.76397097897168,39.35186636241714,7.2450819262403146,8,0.14501953125,7.120025634765625,14.777511596679688,17.69500732421875,-4.949981689453125,4,-0.04361315093560214,1.2261929991341258,290.57000732421875,-1.4494385104668508,287.6400146484375,-2.964416460101202,281.41000366210943,-0.04361315093560214
7160,2019-09-03,285.1199951171875,290.3900146484375,281.25,289.20001220703125,566000.0,-0.01699704493454479,1.8297162725219904,2.071073381562437,31.055684876061193,38.256507251403974,5.463561284877528,11.424181705193803,18.02440636207149,31.986163419067736,14.973119340002594,9.1400146484375,-7.259143886797119,-9.632005310058616,-24.69213397878724,5.428123358670007,-17.162069644422957,-2.1019409756942764,-5.448580932617176,40.72487501220054,7.856010805261263,7.530064334364321,9,4.83001708984375,12.050018310546875,21.00000762939453,22.625,5.709991455078125,1,-0.030338082367493024,1.5608179959100204,290.04998779296875,1.2261929991341258,290.57000732421875,-1.4494385104668508,287.6400146484375,-0.030338082367493024
7161,2019-09-04,286.5,288.989990234375,282.30999755859375,288.2099914550781,628600.0,0.0048400845484206645,3.0856361583186342,0.4191137971786318,41.660747784672864,38.336959604355556,2.893886145300087,9.44468987828293,16.147775530391243,29.208712556889168,15.857058877243896,6.67999267578125,-7.496357601088619,-7.563999938964855,-22.82058408763396,7.6925842097042505,-15.192292013299436,0.06429213536972611,-6.552814270019496,50.533028229348545,13.706450940669157,7.628292074334554,9,2.670013427734375,10.160003662109375,18.89250946044922,21.2449951171875,11.8599853515625,2,-0.04317624822753052,1.8297162725219904,285.1199951171875,1.5608179959100204,290.04998779296875,1.2261929991341258,290.57000732421875,-0.04317624822753052
7162,2019-09-05,289.3699951171875,293.6400146484375,287.94000244140625,287.94000244140625,494100.0,0.0100174349640052,-6.97208587647787,-0.836257205575286,45.80718927862251,38.77462115234907,-1.4466547299483636,5.8632566181623815,12.792981237957804,25.112067078316727,16.485539627904217,7.1400146484375,-7.618329703256165,-4.05150451660154,-18.939741844469665,10.836732811266586,-11.495623180535574,3.3926141473324947,-9.152553272705063,65.53660627198298,24.68244342103342,7.444118663934051,9,-1.54498291015625,7.290008544921875,15.147514343261719,18.375,11.399993896484375,3,-0.02989250455280068,3.0856361583186342,286.5,1.8297162725219904,285.1199951171875,1.5608179959100204,290.04998779296875,-0.02989250455280068
7163,2019-09-06,292.0,293.20001220703125,287.6700134277344,290.45001220703125,570100.0,0.009088726983415896,1.7999907288656767,1.0839130991506254,44.4240011620392,39.23658818395924,-5.084818477362603,1.9245036428633853,9.950843336743333,21.377047612946853,17.90959962927391,5.529998779296875,-7.8031725591148415,-0.5279998779296875,-13.246688756393269,12.190689000533894,-6.887344317161478,5.831344561302103,-11.245655243359352,86.7634163883388,43.55668412461174,6.359344439231783,9,-5.4849853515625,4.660003662109375,12.517509460449219,15.7449951171875,13.44000244140625,4,-0.031061668918557328,-6.97208587647787,289.3699951171875,3.0856361583186342,286.5,1.8297162725219904,285.1199951171875,-0.031061668918557328
7164,2019-09-09,279.0,291.92999267578125,278.72000122070307,291.5299987792969,927500.0,-0.044520547945205435,-1.0183338656619942,-8.083933845245127,32.36899823979829,38.56975191218284,7.470119171091881,13.581783683641333,22.403064614532354,33.30992373083325,19.346604424010593,13.279998779296932,-8.32842591956745,-12.233499145507835,-24.924620789979542,0.45762249896387175,-18.57905996774366,-5.88793832327201,14.6400146484375,1.8766657325954499,-39.28544168207407,6.345560822235842,9,7.1800079345703125,15.914993286132812,25.51750946044922,28.7449951171875,24.82000732421875,0,0.01724013461861551,1.7999907288656767,292.0,-6.97208587647787,289.3699951171875,3.0856361583186342,286.5,0.01724013461861551
7165,2019-09-10,283.7200012207031,285.04998779296875,271.57000732421875,279.02999877929693,1159800.0,0.01691756709929426,2.6680340801514673,-0.37430190728792506,39.26391602212295,39.07377266001018,2.896365055395904,8.332052870770156,17.103723564291386,27.93411948834745,20.56463413135686,13.47998046875,-8.714797229734131,-6.905998229980469,-19.823804296040635,6.011807836079697,-13.364901263010552,-0.4470951969503858,9.621613159179674,55.052061007480745,13.199801847368612,6.4589030330300705,9,-1.114990234375,7.154998779296875,21.350006103515625,24.024993896484375,15.67999267578125,1,0.00486396756264984,-1.0183338656619942,279.0,1.7999907288656767,292.0,-6.97208587647787,289.3699951171875,0.00486396756264984
7166,2019-09-11,283.3299865722656,287.4800109863281,282.54998779296875,284.0,517600.0,-0.0013746462947957783,-3.4215236817976544,-0.14285993154696233,37.091295325148046,39.49076656143662,4.008954903513256,7.406106773123213,16.78315472621574,27.813169077206908,22.055169674017016,4.930023193359375,-8.381691381384485,-6.219512939453125,-17.64505723223874,5.206031353332492,-11.932285085845933,-0.5067407930603167,9.14076352539064,53.28489055434949,14.303528481631133,5.712772146392809,9,-0.7249755859375,7.545013427734375,21.64251708984375,24.415008544921875,18.240020751953125,2,0.02647090091216686,2.6680340801514673,283.7200012207031,-1.0183338656619942,279.0,1.7999907288656767,292.0,0.02647090091216686
7167,2019-09-12,284.17999267578125,288.8800048828125,281.010009765625,284.6400146484375,539800.0,0.0030000569787864695,-1.314708601484593,0.686586199043498,39.974111442731,39.607146314702895,2.9240222690600035,6.134210059239535,15.250996608577054,26.44093586833378,23.163186404435482,7.8699951171875,-7.677091561501754,-4.902006530761696,-16.406656802173814,6.6026437406504215,-10.654331666467726,0.8503186049443343,7.4547277109375045,58.29857838627937,18.86453049229216,5.752325135706049,9,-1.574981689453125,6.69500732421875,20.01251220703125,23.56500244140625,16.010009765625,3,0.04989792751511213,-3.4215236817976544,283.3299865722656,2.6680340801514673,283.7200012207031,-1.0183338656619942,279.0,0.04989792751511213
7168,2019-09-13,281.6199951171875,287.0,279.47000122070307,283.8399963378906,617100.0,-0.009008366614726593,-1.3098194685626061,4.825859095130689,44.6026766002503,39.58318008127181,4.560538911773449,8.210212254260455,16.992829295014985,28.297090180968837,24.167067417221133,7.529998779296932,-6.4041242425705605,-6.887504577636719,-18.688945022603207,4.913935867329769,-12.788224800119963,-0.9867843551534747,9.212136747031252,49.36146868198742,5.755633710487309,5.900720222483246,9,0.985015869140625,9.2550048828125,22.572509765625,26.125,16.3699951171875,4,0.06799941136465004,-1.314708601484593,284.17999267578125,-3.4215236817976544,283.3299865722656,2.6680340801514673,283.7200012207031,0.06799941136465004
7169,2019-09-16,285.8900146484375,287.2799987792969,280.5,280.5,476100.0,0.015162345022672108,-1.5157626542860378,-2.4279331912846245,51.14624715707425,41.815464779162156,-0.40412715548848155,3.243282317770081,12.304584497885855,23.399671281008864,25.273040883194774,6.779998779296875,-5.352865248746525,-2.069485473632824,-13.240870233395981,9.101899286130333,-7.655177853514374,3.5162069062487262,4.1716322341812315,82.72680152464503,33.0757221176583,5.585692379881564,9,-3.285003662109375,4.9849853515625,18.302490234375,21.85498046875,15.41998291015625,0,0.06838289828698496,-1.3098194685626061,281.6199951171875,-1.314708601484593,284.17999267578125,-3.4215236817976544,283.3299865722656,0.06838289828698496
7170,2019-09-17,288.1199951171875,288.8900146484375,283.6499938964844,284.7699890136719,604700.0,0.0078001341582085715,1.1431379768717587,0.6215207790737176,56.77639466328058,43.49498109900746,-2.4180937627474464,0.21632758004398056,9.807778301972292,20.396722281047005,26.84859652316023,5.240020751953125,-4.944238983885725,0.6734954833984261,-9.368256062768069,10.715247029564921,-4.34738028968485,5.694371256481702,1.2019861830952436,91.82570664938856,34.59889038618765,5.020875773083248,9,-5.514984130859375,1.5000152587890625,15.8175048828125,19.625,16.899993896484375,1,0.054491227520136354,-1.5157626542860378,285.8900146484375,-1.3098194685626061,281.6199951171875,-1.314708601484593,284.17999267578125,0.054491227520136354
7171,2019-09-18,285.05999755859375,288.54998779296875,281.39999389648443,288.54998779296875,548800.0,-0.010620566466930437,3.097429171038792,-1.0417862315870023,47.21621105454833,43.651539074110325,0.4650648709451275,2.542707543870165,12.394510633294999,22.75918207971995,28.36663514057672,7.149993896484318,-5.119536356496383,-1.8380020141601676,-11.071540028900131,7.395536000579796,-6.454771021530121,2.7787669932097856,3.83001708984375,59.341702437839395,0.2025732634342674,4.616769007369979,9,-2.67498779296875,4.5600128173828125,17.425003051757812,22.68499755859375,20.709991455078125,2,0.05030518648953208,1.1431379768717587,288.1199951171875,-1.5157626542860378,285.8900146484375,-1.3098194685626061,281.6199951171875,0.05030518648953208
7172,2019-09-19,286.1499938964844,287.95001220703125,284.6600036621094,284.6600036621094,404900.0,0.003823743588107442,-3.41614779616582,-0.42693249387897864,45.033696183659465,43.71928296540146,-1.2624867086216796,0.5657530668315758,11.044993496503821,20.96308096938708,29.966710451180745,3.290008544921875,-4.033100341329487,-0.166505432128929,-7.8490943647692575,7.5160835005113995,-4.007799898449093,3.6747890341912353,2.740020751953125,70.91277233336051,12.1522098087529,3.8412944663201527,9,-4.399993896484375,1.785003662109375,16.335006713867188,21.595001220703125,20.05999755859375,3,0.05388786914778909,3.097429171038792,285.05999755859375,1.1431379768717587,288.1199951171875,-1.5157626542860378,285.8900146484375,0.05388786914778909
7173,2019-09-20,295.8699951171875,297.6400146484375,286.67999267578125,288.75,1661800.0,0.03396820348778129,1.0562827075245915,4.778551532033426,55.419000001136595,46.28039427221683,-11.595152998640515,-9.578391871469364,1.4828739331583733,10.602454282908184,30.612334859723923,11.490020751953125,-3.559343852549034,9.51099548339846,1.6191243300735891,17.40286663672333,5.565059906735996,13.456931060060924,-24.29998779296875,89.67317375419304,31.69761193746136,3.9459355766624453,9,-11.264984130859375,-9.584991455078125,5.665008544921875,11.875,12.69000244140625,4,0.014601032194926367,-3.41614779616582,286.1499938964844,3.097429171038792,285.05999755859375,1.1431379768717587,288.1199951171875,0.014601032194926367
7174,2019-09-23,294.70001220703125,299.9800109863281,293.0299987792969,297.3599853515625,649400.0,-0.0039543817536916714,-1.3166707356770833,-0.37359198998748433,59.591526453251404,48.53901765345333,-8.899832142741275,-8.211141841423569,2.776542628006439,11.156027474439782,30.50145647210607,6.95001220703125,-3.5142697455154916,7.948512268066395,-0.7824130163602376,16.679437552493027,3.583049625853107,12.313974910279683,-22.608604736328118,71.58237931770765,10.952778171952794,4.365462642213306,9,-4.975006103515625,-8.415008544921875,6.114990234375,13.04498291015625,15.759979248046875,0,0.011163820465105667,1.0562827075245915,295.8699951171875,-3.41614779616582,286.1499938964844,3.097429171038792,285.05999755859375,0.011163820465105667
7175,2019-09-24,289.7099914550781,296.0,287.6199951171875,295.0199890136719,642300.0,-0.01693254341790651,1.3053596614950636,1.9962598380027994,52.99718987625996,50.30633927024354,-3.3198989281087847,-2.9817815672809616,7.65299247324964,15.580267205412213,30.399036096076358,8.3800048828125,-3.7405735042697756,2.7094924926757926,-6.062643557850265,11.48162854320185,-1.6765755325872647,7.09556051793885,-16.503039843750003,44.725457024128076,-16.471551213822792,4.386068025263035,9,0.0150146484375,-3.42498779296875,11.105010986328125,18.035003662109375,21.290008544921875,1,0.04004006228868473,-1.3166707356770833,294.70001220703125,1.0562827075245915,295.8699951171875,-3.41614779616582,286.1499938964844,0.04004006228868473
7176,2019-09-25,286.6499938964844,291.8999938964844,286.3299865722656,290.2099914550781,468800.0,-0.01056227830881773,-1.652376731140918,0.6704329934826837,47.46929645481736,51.1391376049198,0.29118926838839343,0.5174404908834731,10.556040204436272,18.02731453030151,30.106781973529294,5.57000732421875,-2.1329510509963825,-0.6125045776367415,-8.985526454798332,7.7605172995248495,-4.799015516217537,3.574006360944054,-12.372119910156243,12.989486181440062,-45.689864812328686,4.1865109385807955,9,3.07501220703125,-0.364990234375,14.63250732421875,21.095001220703125,19.6300048828125,2,0.06408510555845792,1.3053596614950636,289.7099914550781,-1.3166707356770833,294.70001220703125,1.0562827075245915,295.8699951171875,0.06408510555845792
7177,2019-09-26,281.3099975585937,287.70001220703125,277.8599853515625,287.70001220703125,855900.0,-0.01862897767867766,2.079813551874988,1.7949491659094576,40.53144364061378,50.686778387182414,5.79016118885346,5.648493841043603,15.639949118029278,22.59988721130668,29.926519139455575,9.84002685546875,-1.3700750768729222,-5.63600006103519,-14.417522477994169,3.145522355923788,-10.02676126951468,-1.2452388525557012,-6.004038092265546,15.59678213757978,-37.89717483637216,4.390761208479502,9,7.610000610351619,4.730010986328182,20.207504272460994,26.434997558593807,29.170013427734432,3,0.08695030986228436,-1.652376731140918,286.6499938964844,1.3053596614950636,289.7099914550781,-1.3166707356770833,294.70001220703125,0.08695030986228436
7178,2019-09-27,273.45999145507807,282.80999755859375,271.3699951171875,280.45001220703125,770400.0,-0.027905179949676562,-1.0483417527505403,1.0938974535312427,44.600383462452925,49.95946019889115,13.813591285320285,12.807588272113094,23.019057453049186,29.97759434835092,30.371198809422808,11.44000244140625,-0.6059078617443561,-12.630505371093818,-23.097477783975478,-2.1635329582121585,-17.863991577534648,-7.397019164652988,26.520019531250057,7.305121211571515,-50.54034661950098,5.233486206440819,9,12.215011596679744,12.215011596679744,28.05751037597662,34.28500366210943,37.58001708984381,4,0.11976157764701734,2.079813551874988,281.3099975585937,-1.652376731140918,286.6499938964844,1.3053596614950636,289.7099914550781,0.11976157764701734
7179,2019-09-30,277.39999389648443,280.04998779296875,272.01998901367193,275.29998779296875,515100.0,0.014407966666135197,1.1702717303893315,-0.3004291658116879,43.745046634127554,48.51153264009638,9.546552160269641,8.29666237683358,18.804776725105853,25.478025711046882,30.980338100170822,8.029998779296818,-0.015143140704992675,-8.058003234863236,-19.03399938687687,2.9179929171504,-13.546001310870054,-2.570005158856418,22.0078167724609,24.482328801748764,-32.32369293984879,5.487998076006814,9,8.27500915527338,8.27500915527338,23.490013122558537,30.345001220703068,55.20001220703119,0,0.11232878279635838,-1.0483417527505403,273.45999145507807,2.079813551874988,281.3099975585937,-1.652376731140918,286.6499938964844,0.11232878279635838
7180,2019-10-01,276.47000122070307,279.41000366210943,273.39999389648443,277.26998901367193,589600.0,-0.003352533151563142,1.3661376169936152,-0.3809454608867949,43.28242687077064,48.07444550856552,9.666769454851703,9.007196008954622,19.49528767058615,25.91448461627772,31.004075187348377,6.010009765625,0.41926181979715693,-8.55549621582037,-20.24600554847825,3.135013116837513,-14.400750882149339,-2.7102415494914,22.3770531372071,24.841726287186056,-31.070883804855903,5.845254666328954,10,9.205001831054744,9.205001831054744,21.959999084472713,30.21998596191412,48.01998901367193,1,0.12294277890656646,1.1702717303893315,277.39999389648443,-1.0483417527505403,273.45999145507807,2.079813551874988,281.3099975585937,0.12294277890656646
7181,2019-10-02,274.1300048828125,277.8599853515625,272.260009765625,275.3099975585937,572100.0,-0.008463834512094426,-1.2764207470629831,1.475013351643879,40.437687794940445,47.56377790981896,11.502957983948079,10.933513999336242,21.15296193798747,27.922918667099452,31.06332815946775,5.5999755859375,0.07437695755925233,-10.276992797851562,-22.909947208222206,2.3559616125190814,-16.593470003036884,-3.9605155926662405,24.167508290283195,16.90145056456526,-37.110307241711176,6.316477205185308,10,11.544998168945312,11.544998168945312,22.427490234375,31.529983520507812,52.260009765625,2,0.1344982105587056,1.3661376169936152,276.47000122070307,1.1702717303893315,277.39999389648443,-1.0483417527505403,273.45999145507807,0.1344982105587056
7182,2019-10-03,280.72000122070307,281.70001220703125,272.26998901367193,274.35000610351557,632000.0,0.024039675411335226,1.2641065658452504,-5.398334454042571,49.20467116465738,46.87329692798794,4.539044763612935,3.860167805420076,13.802272302025642,21.15942104374534,31.74601908975835,9.430023193359318,-0.6728610334858445,-3.2544967651367642,-15.763704161537191,9.254710631263663,-9.509100463337006,3.0001069330634778,17.03896159127447,81.73080514103657,26.010070969870796,6.2546036982002216,10,4.955001831054744,4.955001831054744,13.822494506835994,23.749984741210994,61.07000732421881,3,0.09105157255431351,-1.2764207470629831,274.1300048828125,1.3661376169936152,276.47000122070307,1.1702717303893315,277.39999389648443,0.09105157255431351
7183,2019-10-04,282.92999267578125,284.0400085449219,278.0,281.6600036621094,511900.0,0.00787258280659775,2.4613023670656955,0.19937048464059176,47.28537763572554,45.50594705937396,0.3357949667729372,0.9864075827926513,11.170732893680906,18.79548044571635,32.29085863992584,6.040008544921875,-0.5940138871138743,-0.591004943847679,-12.519302463255258,11.3372925755599,-6.555153703551468,5.3731438158561105,14.301190782300466,90.76527399764386,36.87185694454947,5.96414875970378,10,0.7550048828125,2.7450103759765625,10.752517700195312,20.680007934570312,61.350006103515625,4,0.09737397597898845,1.2641065658452504,280.72000122070307,-1.2764207470629831,274.1300048828125,1.3661376169936152,276.47000122070307,0.09737397597898845
7184,2019-10-07,283.80999755859375,287.7699890136719,280.66000366210943,280.66000366210943,422700.0,0.0031103273092043526,-3.514285160677909,2.4803316111978404,45.946963566006275,44.72258858045688,-2.515992928181106,0.5114546170285621,9.685024629085092,17.745440914962273,31.72641175245715,7.109985351562443,-0.466200015285267,0.04850006103515625,-11.688419967050663,11.785420089120976,-5.8199599530077535,5.916960075078066,12.903962132670074,74.46810603839593,24.324741483944706,5.868460014042916,10,-2.1750030517578125,1.8650054931640625,9.872512817382812,19.800003051757812,64.60000610351562,0,0.09594450942731991,2.4613023670656955,282.92999267578125,1.2641065658452504,280.72000122070307,-1.2764207470629831,274.1300048828125,0.09594450942731991
7185,2019-10-08,285.1000061035156,288.6300048828125,279.22000122070307,280.510009765625,984000.0,0.004545324534085626,-1.624821768313679,1.4571445179666798,50.03891882263881,45.00810217688148,-5.0609052239401535,-0.7060668914017469,7.893040983426545,16.25620473884237,30.59727058640301,9.410003662109432,-1.7380842132161547,1.2695083618164062,-10.482600505736627,13.02161722936944,-4.606546071960111,7.145562795592923,11.10707429626666,78.43616473904387,28.239517536834867,5.876054433776519,10,-5.100006103515625,0.5749969482421875,8.582504272460938,18.509994506835938,63.199981689453125,1,0.16660820407963595,-3.514285160677909,283.80999755859375,2.4613023670656955,282.92999267578125,1.2641065658452504,280.72000122070307,0.16660820407963595
7186,2019-10-09,290.8299865722656,292.25,286.0899963378906,286.82000732421875,980600.0,0.020098142217048975,-1.2522860283082553,0.8736345201289851,54.175583967482744,46.52411776875581,-11.32672519386523,-6.161247113215666,1.553227748111226,10.407791856022527,29.634907268973475,7.149993896484375,-3.1433795335884724,6.624488830566406,-5.532052669676716,18.78103033080953,0.5462180804448735,12.702759580687939,4.880352121864746,92.89282959500842,43.44464953773661,6.078270750121552,10,-9.019989013671875,-5.1549835205078125,2.7300262451171875,12.780014038085938,47.560028076171875,2,0.11573773412717037,-1.624821768313679,285.1000061035156,-3.514285160677909,283.80999755859375,2.4613023670656955,282.92999267578125,0.11573773412717037
7187,2019-10-10,298.3599853515625,299.95001220703125,288.9800109863281,289.3800048828125,960600.0,0.025891411226351746,-1.2433613130714263,2.2394082146743886,52.31196969662622,47.380960683663965,-18.085751383701165,-13.253986225850156,-6.306322584640839,2.8397869534614983,28.188603343900386,10.970001220703125,-3.6793755650137996,13.445487976074219,-0.26011894648047473,27.151094898628912,6.592684514796872,20.298291437351565,-26.989990234375,92.75614591704229,46.39696170788592,6.852803461277338,10,-12.374984741210938,-12.684982299804688,-5.444976806640625,3.46502685546875,46.510009765625,3,0.0939470125789379,-1.2522860283082553,290.8299865722656,-1.624821768313679,285.1000061035156,-3.514285160677909,283.80999755859375,0.0939470125789379
7188,2019-10-11,300.7699890136719,306.4200134277344,298.8999938964844,300.1099853515625,1074600.0,0.00807750295090548,-3.883150854594996,0.07349722690446414,55.50914613372891,48.68808285028633,-18.11994281211645,-14.920755276658952,-9.175218526817844,0.2875677406075283,26.80478272717675,8.060028076171875,-3.573464902240687,14.897991943359386,-0.41945010601534705,30.21543399273412,7.239270918671991,22.55671296804678,-28.828393554687523,79.22786074117295,34.56967102415278,7.658721024687372,10,-11.429977416992188,-11.874984741210938,-8.527481079101562,-0.694976806640625,39.420013427734375,4,0.13638335282641978,-1.2433613130714263,298.3599853515625,-1.2522860283082553,290.8299865722656,-1.624821768313679,285.1000061035156,0.13638335282641978
7189,2019-10-14,305.44000244140625,310.1499938964844,298.6000061035156,299.3999938964844,840700.0,0.015526859721107567,-2.023563294147723,9.151477320016646,64.36006403287892,51.03004253496502,-20.555865346747794,-19.02653662007077,-14.12424266719404,-4.660855772631635,25.540754723972093,11.54998779296875,-2.4010674723597845,18.59050598144529,0.9492829937619831,36.231728969128596,9.769894487603608,27.41111747528697,-32.11927026367192,84.7720899760635,38.46499378732915,8.820611493841657,10,-14.235000610351562,-14.680007934570312,-13.852493286132812,-5.364990234375,39.019989013671875,0,0.1271608041757446,-3.883150854594996,300.7699890136719,-1.2433613130714263,298.3599853515625,-1.2522860283082553,290.8299865722656,0.1271608041757446
7190,2019-10-15,303.82000732421875,306.9599914550781,303.0,305.3500061035156,731900.0,-0.005303807963065621,-1.4984067388688327,-0.2533106978107205,66.09789776007895,53.881176975535965,-16.369732664773323,-17.04387665816705,-12.62504688223919,-3.254396293774562,24.526690095722515,3.959991455078125,-0.8532036811750459,16.185510253906273,-3.021506601900228,35.39252710971277,6.582001826003022,25.789018681809523,-28.28951944335944,73.690826207068,22.212177517085635,9.60350842790324,10,-12.610015869140625,-13.060012817382812,-13.272506713867188,-4.0800018310546875,40.41998291015625,1,0.14676451603895457,-2.023563294147723,305.44000244140625,-3.883150854594996,300.7699890136719,-1.2433613130714263,298.3599853515625,0.14676451603895457
7191,2019-10-16,299.3999938964844,303.3900146484375,298.2799987792969,302.260009765625,827000.0,-0.01454813152913137,-1.003925393586529,1.8692929091453077,67.2581521406848,55.88711930620568,-8.926975111444278,-12.11563817984927,-8.401928593751336,0.9673229736605435,23.0073550847414,5.540008544921875,0.5051387978961657,11.048497009277355,-8.813326734057284,30.910320752611995,1.1175851376100354,20.979408880944675,-21.792335654687577,49.22055418928698,-6.516135987656149,9.93091187166733,10,-5.3249969482421875,-8.639999389648438,-12.659988403320312,-3.2349853515625,51.3800048828125,2,0.1633266362503376,-1.4984067388688327,303.82000732421875,-2.023563294147723,305.44000244140625,-3.883150854594996,300.7699890136719,0.1633266362503376
7192,2019-10-17,301.57000732421875,302.7099914550781,299.94000244140625,301.2099914550781,445700.0,0.00724787398788207,1.0984891396071994,-0.125878976066242,80.07704821358246,59.53063825930089,-8.74837166048485,-13.777574084026469,-10.81086701623667,-1.31645123708347,21.405913321853625,3.30999755859375,2.181733603065254,12.447509765625,-8.234701067553829,33.12972059880383,2.1064043490355857,22.788615182214414,-22.009808943140683,27.717016834809076,-32.73540749023077,10.34110541658941,10,-6.885009765625,-10.810012817382812,-14.830001831054688,-5.404998779296875,59.089996337890625,3,0.1220943941040975,-1.003925393586529,299.3999938964844,-1.4984067388688327,303.82000732421875,-2.023563294147723,305.44000244140625,0.1220943941040975
7193,2019-10-18,300.19000244140625,303.510009765625,298.70001220703125,303.510009765625,530000.0,-0.004576068074730211,1.8975824983913963,-9.221836060015258,75.79805480725973,62.84742617499572,-5.210499278269253,-12.708923985598403,-9.937368920941879,-0.056991745436846486,21.446853987741683,4.80999755859375,4.400475161981376,10.851504516601551,-10.214100182538573,31.917109215741675,0.3187021670314607,21.38430686617164,-18.794416329403816,16.091023149147976,-46.8908978425731,10.532802349570064,10,-5.5050048828125,-9.430007934570312,-13.449996948242188,-4.024993896484375,66.63000488281256,4,0.14883904298079442,1.0984891396071994,301.57000732421875,-1.003925393586529,299.3999938964844,-1.4984067388688327,303.82000732421875,0.14883904298079442
7194,2019-10-21,297.989990234375,301.9700012207031,294.8599853515625,301.9700012207031,496800.0,-0.007328732433255047,2.5728624335784445,1.198795845206361,73.67954820047841,65.47416277253346,-0.8800755837880843,-10.803709015876336,-8.119326690789023,2.0055843363275585,21.745603172680926,7.110015869140625,5.693397311493811,8.486993408203148,-12.805060297989314,29.77904711439561,-2.1590334448931117,19.133020261299407,-14.869139655303627,25.867795900558143,-40.2061627750494,10.646026853096238,10,0.1300048828125,-7.2299957275390625,-11.249984741210938,-1.824981689453125,65.83999633789062,0,0.14161553605824184,1.8975824983913963,300.19000244140625,1.0984891396071994,301.57000732421875,-1.003925393586529,299.3999938964844,0.14161553605824184
7195,2019-10-22,301.30999755859375,306.92999267578125,301.20001220703125,305.0,723200.0,0.011141338410755042,-1.9309564321506065,0.9271337325655398,79.27613845842329,68.26311327152685,-1.853834954326146,-13.924005410919904,-11.49981393222538,-1.334313859121039,21.577772108826203,8.94000244140625,7.180943617052492,11.227000427246082,-10.710970883361767,33.16497173785393,0.2580147719421575,22.195986082550007,-16.567398380477584,53.43834542742282,-18.07669923431301,10.968985655303932,10,-1.7449951171875,-10.550003051757812,-14.569992065429688,-5.144989013671875,70.26998901367188,1,0.14320797267303842,2.5728624335784445,297.989990234375,1.8975824983913963,300.19000244140625,1.0984891396071994,301.57000732421875,0.14320797267303842
7196,2019-10-23,305.0199890136719,307.07000732421875,299.4700012207031,301.8599853515625,589300.0,0.012312872075732173,1.0936539763006679,-0.8563689895297484,77.90533531456771,71.10682056240924,-3.731727366524069,-17.06197545170909,-15.518240440408476,-5.078431619230969,21.173054959378167,7.600006103515625,8.94425939103786,14.018492126464821,-8.833478462619382,36.870462715549024,2.5925068319227194,25.444477421006923,-18.752946152453603,83.21036346095207,12.451041757539514,11.425985294542109,10,-2.5149993896484375,-14.259994506835938,-18.90747833251953,-8.85498046875,63.980010986328125,2,0.12858174097876973,-1.9309564321506065,301.30999755859375,2.5728624335784445,297.989990234375,1.8975824983913963,300.19000244140625,0.12858174097876973
7197,2019-10-24,305.7699890136719,306.0899963378906,299.2200012207031,303.75,565800.0,0.0024588552456028534,4.1654027511673535,0.6392362888350218,77.13874821503555,73.51010968255441,-3.710252962376103,-16.74401138350595,-16.209064477458014,-5.82836502286068,19.89154204335005,6.8699951171875,10.538287101126627,13.545492553710915,-9.736659184542702,36.82764429196453,1.9044166845841346,25.186568422837695,-18.069969090337622,89.35285854965534,20.25153819951717,11.641075869126801,10,-3.2649993896484375,-15.009994506835938,-19.767478942871094,-12.509979248046875,60.30999755859375,3,0.1472021826302008,1.0936539763006679,305.0199890136719,-1.9309564321506065,301.30999755859375,2.5728624335784445,297.989990234375,0.1472021826302008
7198,2019-10-25,306.2099914550781,308.010009765625,301.7900085449219,305.2799987792969,412800.0,0.001438998126747304,1.7461196443007276,0.46039491773806107,76.89717771339744,74.90312231372314,-3.6849523773882993,-15.393919154083505,-16.57001764919329,-6.232849311679672,18.094574428793475,6.220001220703125,11.576865663754404,12.347994995117176,-9.96385032527246,34.65984031550681,1.1920723349223863,23.503917655311966,-17.16297309335488,86.31167324205153,17.15023016140222,11.155922660194815,10,-4.774993896484375,-15.449996948242188,-21.36749267578125,-12.949981689453125,62.600006103515625,4,0.17781918855191647,4.1654027511673535,305.7699890136719,1.0936539763006679,305.0199890136719,-1.9309564321506065,301.30999755859375,0.17781918855191647
7199,2019-10-28,308.55999755859375,310.5299987792969,303.2200012207031,305.6199951171875,384800.0,0.007674491914351433,1.1249977821543267,3.1613178447200894,77.47068850303211,76.16676572960682,-6.197587430982651,-16.11608238797993,-18.932607876008774,-8.526924742425763,16.317752709867012,7.30999755859375,12.34141947260116,13.140000915527366,-8.678021639903193,34.958023470957926,2.2309896378120584,24.049012193242675,-18.246800664784814,82.58177147698635,13.990675122054938,10.909011277715287,10,-5.8650054931640625,-17.610000610351562,-23.114990234375,-15.29998779296875,61.410003662109375,0,0.18881258175587656,1.7461196443007276,306.2099914550781,4.1654027511673535,305.7699890136719,1.0936539763006679,305.0199890136719,0.18881258175587656
7200,2019-10-29,310.4599914550781,313.3900146484375,308.5899963378906,310.0,387600.0,0.006157615736056554,-1.9268415225299826,0.15645954867238265,75.25080592355778,77.05483837214827,-7.885938880897356,-16.168009555938625,-20.87269123800553,-10.473057796024307,14.572360211012505,4.83001708984375,12.811399622426336,13.340495300292957,-7.537380976661552,34.21837157724747,2.901557161815674,23.77943343877024,-18.529450410430172,79.3223682651947,13.23499594382362,10.438938138477267,10,-6.334991455078125,-18.079986572265625,-22.454986572265625,-17.199981689453125,57.8800048828125,1,0.17190619270151553,1.1249977821543267,308.55999755859375,1.7461196443007276,306.2099914550781,4.1654027511673535,305.7699890136719,0.17190619270151553
7201,2019-10-30,311.0,311.7900085449219,306.1199951171875,310.1000061035156,604400.0,0.0017393820775133406,3.572571217621362,1.956544815232535,69.82432326357446,75.91564671103627,-7.383945136989098,-14.550178775799168,-21.371581548554502,-11.017094911715901,12.492507202949778,5.670013427734375,12.365075378517417,12.037004089355491,-6.69455672894469,30.768564907655673,2.671223680205401,21.402784498505582,-16.923511594973093,83.13329298785544,19.575839247496873,9.365780409150096,10,-6.875,-18.6199951171875,-22.9949951171875,-17.739990234375,61.260009765625,2,0.19479095360857124,-1.9268415225299826,310.4599914550781,1.1249977821543267,308.55999755859375,1.7461196443007276,306.2099914550781,0.19479095360857124
7202,2019-10-31,306.2799987792969,311.3800048828125,303.489990234375,310.6199951171875,741100.0,-0.0151768527996885,1.6928304716671614,-4.822250856193415,58.05791099130621,73.94451962037476,-2.1518619952601057,-8.239550241356937,-16.72087751304923,-6.36996459418333,10.86699497846052,7.8900146484375,11.820775203618325,6.039002990722679,-10.848893720041417,22.926899701486775,-2.4049453646593975,14.482951346104755,-10.272157749928908,38.70679199913709,-21.923788125420785,8.44394835538206,10,-2.154998779296875,-13.899993896484375,-18.274993896484375,-13.019989013671875,59.350006103515625,3,0.20477994472599792,3.572571217621362,311.0,-1.9268415225299826,310.4599914550781,1.1249977821543267,308.55999755859375,0.20477994472599792
7203,2019-11-01,310.4800109863281,313.1600036621094,307.44000244140625,309.0,829800.0,0.013712982316085753,-1.4869537526619918,-0.34101664404801246,57.47330848128268,72.1438263182419,-5.295627990271498,-10.824748031976185,-20.853834177266776,-10.608307093912344,9.65253404028799,6.8800048828125,11.662806334190634,8.861514282226551,-6.507089672740221,24.230118237193324,1.1772123047431933,16.54581625970991,-12.73395259505321,71.38643244881486,13.23913100152727,7.684301977483381,11,-4.1750030517578125,-18.100006103515625,-23.00000762939453,-17.220001220703125,57.19000244140625,4,0.17907747236064675,1.6928304716671614,306.2799987792969,3.572571217621362,311.0,-1.9268415225299826,310.4599914550781,0.17907747236064675
7204,2019-11-04,311.0400085449219,315.94000244140625,310.739990234375,313.04998779296875,632800.0,0.001803650923660971,-2.984659456299328,-1.3580840051961978,61.053256151858754,70.11906161751251,-4.257532948844016,-9.739492957537152,-21.075503168018827,-11.22388648674098,9.128572427542684,5.459991455078125,10.755855006945126,8.060011291503884,-5.367925097174123,21.48794768018189,1.3460430971649089,14.773979485842858,-11.729554527930702,60.64265789460783,4.277207508222155,6.713968194338997,11,-3.4600067138671875,-17.060012817382812,-25.365005493164062,-17.8800048828125,62.489990234375,0,0.18573169825941682,-1.4869537526619918,310.4800109863281,1.6928304716671614,306.2799987792969,3.572571217621362,311.0,0.18573169825941682
7205,2019-11-05,332.6000061035156,344.1000061035156,322.1099853515625,323.3599853515625,2345700.0,0.06931583386797646,-2.7461638640280532,-4.597072711537586,83.33331290659424,70.72217023884879,-23.369867941646078,-29.047742999609795,-41.97132326598546,-32.679851068764606,9.285120144117737,33.05999755859375,10.853966724213876,27.245008850097634,10.693282273684872,43.796735426510395,18.969145561891253,35.520872138304014,-31.294006275594654,71.68186282650828,13.817260198701703,8.275863288206393,11,-10.94000244140625,-24.419998168945312,-46.92500305175781,-39.44000244140625,39.55999755859375,1,0.11235716906618687,-2.984659456299328,311.0400085449219,-1.4869537526619918,310.4800109863281,1.6928304716671614,306.2799987792969,0.11235716906618687
7206,2019-11-06,324.489990234375,333.2799987792969,324.2699890136719,331.3699951171875,1017700.0,-0.024383691281762987,-1.4617488389157098,-0.7445876007754882,70.5597074169582,69.99116570572909,-13.6422148937408,-19.274943868099058,-33.170644994565464,-24.6035571713835,10.039161737170058,9.010009765625,11.112802162964556,17.451992797851574,0.2851301110932809,34.61885548460987,8.868561454472456,26.035424141230692,-17.1928295278708,51.71138092550663,-9.554974927369642,8.583431343379146,11,-1.54498291015625,-16.309982299804688,-38.81498718261719,-31.329986572265625,51.930023193359375,2,0.13513515801163334,-2.7461638640280532,332.6000061035156,-2.984659456299328,311.0400085449219,-1.4869537526619918,310.4800109863281,0.13513515801163334
7207,2019-11-07,326.3900146484375,333.7200012207031,325.6199951171875,329.17999267578125,952300.0,0.005855417643823468,-2.7413275446485206,0.4055197743120243,73.28473092382548,69.58978272910998,-13.756314571199596,-19.9923779559266,-34.544531196703474,-26.45714016564824,11.712010826705242,9.230010986328125,10.923745041962718,17.950515747070312,-0.7422305421519582,36.64326203629258,8.604142602459206,27.29688889168142,-13.940455586351675,51.691244719152564,-14.657893966215042,9.346373144611134,11,-2.730010986328125,-18.20501708984375,-40.71501159667969,-33.230010986328125,49.6199951171875,3,0.1405373726478587,-1.4617488389157098,324.489990234375,-2.7461638640280532,332.6000061035156,-2.984659456299328,311.0400085449219,0.1405373726478587
7208,2019-11-08,341.7900085449219,342.4700012207031,327.0299987792969,327.5199890136719,1106100.0,0.04718279728340358,-1.0249183529713115,-5.1147426221259655,81.52892687253934,70.04069810349968,-26.349446898392557,-33.89974408621799,-49.3230466492322,-41.787732678902785,12.884845768022105,16.079986572265625,11.115127057117547,31.29950866699221,7.773298693486652,54.82571864049777,19.536403680239403,43.06261365374502,-24.90938689703586,93.0755501806263,20.713280827604393,11.763104986752788,11,-17.995010375976562,-30.740005493164062,-56.11500549316406,-48.6300048828125,27.30999755859375,4,0.06975041909324076,-2.7413275446485206,326.3900146484375,-1.4617488389157098,324.489990234375,-2.7461638640280532,332.6000061035156,0.06975041909324076
7209,2019-11-11,344.2799987792969,344.989990234375,338.7099914550781,340.3399963378906,611900.0,0.007285146353386507,1.3432895306201462,0.27610350727117194,81.30553624955478,70.71344591749934,-25.970813238374888,-35.13197981238102,-51.1330466477371,-44.34722115675146,13.766914386192997,6.279998779296875,11.538245227130972,31.847499084472645,4.051862980444923,59.643135188500366,17.949681032458784,45.745317136486506,-23.58866330762271,96.896891155773,21.22625608478775,13.89781805201387,11,-20.040008544921875,-32.17500305175781,-59.599998474121094,-51.1199951171875,27.079986572265625,0,0.06793892974140459,-1.0249183529713115,341.7900085449219,-2.7413275446485206,326.3900146484375,-1.4617488389157098,324.489990234375,0.06793892974140459
7210,2019-11-12,348.4100036621094,349.94000244140625,341.3599853515625,344.0,905400.0,0.011996063952178782,1.297192955220466,1.1192895760073118,81.41924979404517,72.00177108755165,-26.989753630414782,-37.68211411278833,-54.36211763658446,-48.519901273806795,14.78600258228926,8.58001708984375,12.218206948294664,33.748004150390614,1.9902700281749617,65.50573827260627,17.869137089282788,49.62687121149844,-23.83088342840307,94.03974297246049,18.524626542613788,15.878867061107835,11,-21.69500732421875,-33.83000183105469,-64.7550048828125,-55.25,24.139984130859432,1,0.07209894909202741,1.3432895306201462,344.2799987792969,-1.0249183529713115,341.7900085449219,-2.7413275446485206,326.3900146484375,0.07209894909202741
7211,2019-11-13,348.29998779296875,349.6300048828125,341.82000732421875,346.3299865722656,1009400.0,-0.00031576552907275346,2.3736232590942348,0.44671192398984133,81.08460645922823,74.56029280620965,-23.504013059607928,-35.54310979754615,-53.37835945079115,-48.33052655573738,16.537231616051212,7.80999755859375,12.828885025473596,31.19298858642577,-3.0496592876987734,65.43563646055031,14.071664649363527,48.31431252348801,-19.155908761876447,93.25652074617464,18.686600071946074,17.12132393706226,11,-19.6099853515625,-30.284988403320312,-65.46248626708984,-55.139984130859375,27.32000732421875,2,0.06850421104040683,1.297192955220466,348.4100036621094,1.3432895306201462,344.2799987792969,-1.0249183529713115,341.7900085449219,0.06850421104040683
7212,2019-11-14,338.3900146484375,350.0,337.0299987792969,349.79998779296875,1029600.0,-0.028452407384010003,1.19644435256725,-5.791860951466237,70.65999522722223,76.02548022242516,-9.566226560330051,-23.96177155971594,-42.784306745707454,-38.40360350546359,18.101923139958142,12.970001220703125,13.455825525225862,19.44201507568357,-15.239810640781002,54.123840792148144,2.1011022174512846,36.78292793391586,-5.50266940348871,49.455878386726916,-22.652708632713576,17.340912858232297,11,-8.02001953125,-18.900009155273438,-54.64751434326172,-45.230010986328125,35.80999755859375,3,0.1123851092911452,2.3736232590942348,348.29998779296875,1.297192955220466,348.4100036621094,1.3432895306201462,344.2799987792969,0.1123851092911452
7213,2019-11-15,344.8699951171875,349.8599853515625,338.7099914550781,340.95001220703125,912200.0,0.01914944350672476,-1.6547527356749452,-0.34355759303737543,72.13754007734146,77.25706732525656,-11.907141110510736,-28.377754069887942,-48.575591365972514,-44.70391799941876,19.930656191187857,11.469970703125,14.80582748996676,23.68799591064453,-11.656058084125789,59.03204990541485,6.015968913259371,41.36002290802969,-8.56011892122848,60.447151889054375,-9.909651477490677,17.672026997385153,11,-8.81500244140625,-22.44000244140625,-59.03999328613281,-52.220001220703125,31.6400146484375,4,0.090294937481749,1.19644435256725,338.3900146484375,2.3736232590942348,348.29998779296875,1.297192955220466,348.4100036621094,0.090294937481749
7214,2019-11-18,340.19000244140625,344.2099914550781,337.5299987792969,342.5899963378906,622500.0,-0.01357030980381746,1.368798394034987,-0.6122460101206695,67.53155324343263,75.50131625157194,-2.9696718851390074,-21.475185295470737,-42.8279923747038,-39.95890606364503,22.11186508806382,7.339996337890625,17.07610921709454,16.89800262451172,-17.64595284042764,51.44195808945108,-0.3739751079579605,34.1699803569814,9.80999755859375,24.363942673076064,-43.00570722444728,17.271977732469672,11,-3.0550079345703125,-17.760009765625,-51.07249450683594,-47.540008544921875,34.66998291015625,0,0.08498193202220516,-1.6547527356749452,344.8699951171875,1.19644435256725,338.3900146484375,2.3736232590942348,348.29998779296875,0.08498193202220516
7215,2019-11-19,344.4599914550781,348.19000244140625,340.2099914550781,344.17999267578125,630800.0,0.012551776898285905,1.0620128141941843,-0.11666645473850183,68.89968120641669,75.3168688948451,-6.01270140711938,-23.55438025105309,-46.11090872492264,-44.17558919326899,24.070277707933695,8.0,19.43924806060903,19.010491943359398,-15.14051152213051,53.161495408849305,1.934990210614444,36.08599367610435,5.399993896484375,57.285982856510934,-7.755496192694615,17.075501732744968,11,-6.649993896484375,-22.029998779296875,-53.47749328613281,-51.80999755859375,28.860015869140682,1,0.07809323161988302,1.368798394034987,340.19000244140625,-1.6547527356749452,344.8699951171875,1.19644435256725,338.3900146484375,0.07809323161988302
7216,2019-11-20,344.239990234375,347.4200134277344,341.9800109863281,341.9800109863281,1058100.0,-0.0006386843934291786,-3.814205657956924,8.071389645776566,72.58985742601158,75.23966072842134,-3.013438986146923,-21.33955080741731,-44.873466712654306,-43.959863223490174,26.37857455475483,5.44000244140625,21.904882703180135,16.829490661621094,-16.88350744607544,50.54248876931763,-0.027008392227173772,33.68598971546936,5.373395385742185,55.58975155352576,-12.254840366515054,16.856499053848253,11,-5.7249908447265625,-21.80999755859375,-53.25499725341797,-53.0,29.46002197265625,2,0.08223913072771993,1.0620128141941843,344.4599914550781,1.368798394034987,340.19000244140625,-1.6547527356749452,344.8699951171875,0.08223913072771993
7217,2019-11-21,350.7799987792969,353.0,341.6099853515625,343.6000061035156,858300.0,0.01899839858951058,-1.0412150115397658,3.177017081898589,73.33255826116209,74.32895310493498,-6.403264350919585,-25.649700960349946,-50.32646399995224,-50.449714448195095,28.9762579838178,11.3900146484375,21.479129573864043,21.118998718261707,-12.52062827024264,54.758625706766054,4.299185224009534,37.93881221251388,-13.25,85.6496377147524,17.49904952279242,16.819813494252166,11,-5.7649993896484375,-26.850006103515625,-58.36250305175781,-60.0050048828125,24.70001220703125,3,0.0708136051779833,-3.814205657956924,344.239990234375,1.0620128141941843,344.4599914550781,1.368798394034987,340.19000244140625,0.0708136051779833
7218,2019-11-22,360.6600036621094,365.739990234375,350.92999267578125,350.92999267578125,1286400.0,0.028165815945021322,-2.044189277772376,1.355156115847905,75.93018337978376,73.73169167496042,-14.891018503259147,-32.9296093935219,-58.899710288515166,-60.267267356094465,31.68958361932439,14.959991455078125,22.667120070886085,28.276502990722634,-6.175491441813222,62.72849742325849,11.050505774454678,45.50250020699059,-22.82060485839844,81.99224349161875,12.35939934684825,17.225997216267928,11,-9.275009155273438,-30.360015869140625,-67.93750762939453,-69.885009765625,12.69000244140625,4,0.03754230690245053,-1.0412150115397658,350.7799987792969,-3.814205657956924,344.239990234375,1.0620128141941843,344.4599914550781,0.03754230690245053
7219,2019-11-25,366.8200073242188,367.0199890136719,358.4800109863281,362.4400024414063,845000.0,0.01707980812832388,2.5732362893443996,0.45015415593743435,71.31290591743758,72.60876457755958,-19.57612154273403,-36.36561159815898,-63.79208959694546,-66.14649883988011,34.234297491282376,8.53997802734375,23.876361106437002,31.523506164550838,-4.272897285467366,67.31990961456904,13.625304439541765,49.42170788955991,-27.864584863281323,99.2540779274,28.646091501743555,17.8982017250091,11,-14.795013427734432,-35.88002014160162,-74.09751129150396,-76.04501342773443,2.339996337890568,0,0.026416232070028745,-2.044189277772376,360.6600036621094,-1.0412150115397658,350.7799987792969,-3.814205657956924,344.239990234375,0.026416232070028745
7220,2019-11-26,363.8299865722656,367.3999938964844,361.760009765625,366.8699951171875,735100.0,-0.008151193207164398,1.7512076755316377,-0.6940651040940888,76.17083183946355,72.06278961980794,-15.83384817836071,-30.748740927243773,-59.61494305993432,-62.823818882642854,36.55769217768624,5.639984130859375,22.902761535219724,25.86498565673827,-10.092464728075186,61.822436041551725,7.886260464331542,43.843710849145,-23.19069011816407,86.15740154563967,12.615531871592495,17.978725192406735,11,-11.614990234375,-30.519989013671875,-69.3899917602539,-73.05499267578125,7.910003662109375,1,0.030316354303869364,2.5732362893443996,366.8200073242188,-2.044189277772376,360.6600036621094,-1.0412150115397658,350.7799987792969,0.030316354303869364
7221,2019-11-27,371.5799865722656,372.5899963378906,364.6199951171875,365.0700073242188,734400.0,0.021301157919979996,-1.1511463648681486,-2.141434522913197,77.89160813475803,72.8663021650897,-22.276963592577545,-35.550215210431475,-65.96463767585544,-70.27462813439189,39.497829416286876,8.760009765625,22.02354761325114,30.58598632812499,-6.007990395147033,67.17996305139701,12.288997966488978,48.882974689761,-28.79983432277345,96.73980178357351,19.589868577472714,18.296988361636018,11,-16.519989013671875,-35.67498779296875,-76.41748809814453,-80.80499267578125,1.550018310546875,2,0.00468276229838005,1.7512076755316377,363.8299865722656,2.5732362893443996,366.8200073242188,-2.044189277772376,360.6600036621094,0.00468276229838005
7222,2019-11-29,369.0,372.4700012207031,366.7699890136719,372.05999755859375,463600.0,-0.0069432872207821905,1.938146924649992,-0.4700472062966772,69.95160775654307,72.6234207961121,-16.64916636538362,-29.545282004670923,-62.0205933412509,-67.30299057727979,43.01360030343327,5.70001220703125,20.773966623372587,24.86999969482423,-9.902645561192685,59.642644950841145,7.483677066815801,42.25632232283266,-23.23886334166798,83.42568914625468,7.947778144005028,17.386322628008443,11,-13.94000244140625,-33.095001220703125,-72.36750793457031,-78.24000549316406,13.420013427734375,4,0.012737160452659158,-1.1511463648681486,371.5799865722656,1.7512076755316377,363.8299865722656,2.5732362893443996,366.8200073242188,0.012737160452659158
7223,2019-12-02,366.0799865722656,369.0,363.0700073242188,368.17999267578125,652200.0,-0.007913315522315334,2.171101482623814,0.6862770519597088,65.88457399023363,72.44042310131222,-11.626799525732451,-23.44850110225309,-58.055681678620886,-63.8508857168506,46.224026169414685,5.929992675781193,19.520538233311413,19.16998748779298,-13.07353435095547,51.41350932654143,3.0482265684187837,35.29174840716718,-17.63596394597772,53.86239175008003,-18.125168250880485,16.12176091937421,12,-9.67999267578125,-28.889984130859375,-69.44749450683594,-75.31999206542969,17.3900146484375,0,0.025677515184804767,1.938146924649992,369.0,-1.1511463648681486,371.5799865722656,1.7512076755316377,363.8299865722656,0.025677515184804767
7224,2019-12-03,368.80999755859375,369.5,363.3999938964844,366.989990234375,929700.0,0.0074574166479031145,2.8124892712048677,-0.8666676354758549,65.17405052515926,72.02646413672807,-11.03005600316061,-22.79745774759624,-59.64981010905683,-66.03934402658876,49.24115216738065,6.100006103515625,19.792758216598827,19.011499023437523,-9.878118335762792,47.90111638263784,4.566690343837365,33.45630770303768,-17.95137756114559,65.09692090498962,-3.931770485896152,14.444808679600168,12,-11.710006713867188,-30.904998779296875,-72.7125015258789,-78.05000305175781,12.600006103515625,1,0.012309884696660278,2.171101482623814,366.0799865722656,1.938146924649992,369.0,-1.1511463648681486,371.5799865722656,0.012309884696660278
7225,2019-12-04,369.9700012207031,373.3399963378906,367.5700073242188,369.1900024414063,605000.0,0.003145260892568613,-1.8706491455814447,0.4285690331667416,65.87081947779035,71.27990436470347,-9.153510748518784,-22.149883526242547,-59.476164538413684,-66.73560665035791,49.99300470706805,5.769989013671818,19.47397975644475,18.303002929687523,-10.73661795348977,47.342623812864815,3.783192488098848,32.8228133712762,-16.938243589210742,67.18599102003684,1.171479313393732,14.519810441588648,12,-12.495010375976562,-31.555007934570312,-73.14750671386719,-79.02000427246094,8.959991455078125,2,-0.0021893600992545226,2.8124892712048677,368.80999755859375,2.171101482623814,366.0799865722656,1.938146924649992,369.0,-0.0021893600992545226
7226,2019-12-05,368.3399963378906,372.0,366.1600036621094,370.9700012207031,501800.0,-0.004405775812726276,1.4904022592105777,-3.3718064087016817,74.96246985251958,71.46100565263208,-4.185567249898668,-17.98859162521478,-56.4053063040069,-64.64934527987401,50.68858175699133,5.839996337890625,20.00559663140234,14.480497741699196,-12.465572981057676,41.42656846445607,1.00746238032076,27.953533103077632,-12.871250061630462,51.31445619519358,-16.100843195713203,13.473035361378422,12,-6.2050018310546875,-29.925003051757812,-70.08749389648438,-75.95999145507812,19.279998779296875,3,0.009230585682488357,-1.8706491455814447,369.9700012207031,2.8124892712048677,368.80999755859375,2.171101482623814,366.0799865722656,0.009230585682488357
7227,2019-12-06,372.260009765625,373.7300109863281,368.2999877929688,369.5199890136719,575900.0,0.010642377875625497,-1.0965246643376247,-1.0418310512880018,73.84641218193832,71.22947551953814,-5.2950454127444,-19.284677216595355,-58.637057826186094,-68.10244132563844,51.430375962563126,5.430023193359318,20.24033775065101,16.10701141357424,-8.719690660765366,40.93371348791385,3.6936603764044094,28.520362450744074,-14.646713481969186,86.21012461817247,17.173417296767894,12.413351037169805,12,-6.154998779296875,-33.65000915527344,-74.00750732421875,-79.8800048828125,18.489990234375,4,0.0023370630590571206,1.4904022592105777,368.3399963378906,-1.8706491455814447,369.9700012207031,2.8124892712048677,368.80999755859375,0.0023370630590571206
7228,2019-12-09,365.6300048828125,373.0899963378906,362.8900146484375,373.0899963378906,974400.0,-0.01781014535240233,1.7345826736865357,-2.7226039984407193,71.42133226708654,71.24152289172136,2.362540054385363,-11.359470070127031,-50.10795609316108,-61.09793114126461,51.32573984715485,10.199981689453125,20.19706540021184,8.285006713867176,-15.91953962195015,32.4895530496845,-3.817266454041487,20.38727988177584,-5.760368540782565,25.276671218029023,-47.36972954103972,12.10227316790866,12,2.1150054931640625,-25.044998168945312,-67.37750244140625,-73.25,19.940002441406307,0,0.04592076230259945,-1.0965246643376247,372.260009765625,1.4904022592105777,368.3399963378906,-1.8706491455814447,369.9700012207031,0.04592076230259945
7229,2019-12-10,367.6700134277344,372.1499938964844,357.0,357.1499938964844,1061600.0,0.005579434175747355,-1.8003666619658723,-1.4101919009691184,70.30620058589386,70.58989719688029,0.5093481733702561,-12.181881822892933,-50.313024935086105,-62.66825320660996,50.729068324879734,15.149993896484375,19.681288018461203,9.155514526367199,-14.648034048374655,32.95906310110905,-2.746259761003728,21.057288813738126,6.05999755859375,63.777683328803434,-10.365086526734956,11.90177428737093,12,-2.3050079345703125,-25.435012817382812,-68.32750701904297,-75.29000854492188,18.269989013671932,1,0.042973283694440534,1.7345826736865357,365.6300048828125,-1.0965246643376247,372.260009765625,1.4904022592105777,368.3399963378906,0.042973283694440534
7230,2019-12-11,373.5299987792969,376.67999267578125,368.25,368.3999938964844,935700.0,0.015938165032635343,-2.1049738661271284,0.4876421443490369,73.32375862999113,70.0823583630173,-4.280088323446591,-16.93153655915927,-54.20216352967941,-67.99432049174891,49.9763936146458,9.009979248046875,18.032517111046616,13.759500122070335,-10.446658717419837,37.96565896156051,1.6564207023252493,25.86257954181542,-16.529998779296875,83.99392749591394,7.1943296519096265,12.103079419745093,12,-6.69000244140625,-24.135009765625,-72.75,-79.875,-9.82000732421875,2,0.02109604291105005,-1.8003666619658723,367.6700134277344,1.7345826736865357,365.6300048828125,-1.0965246643376247,372.260009765625,0.02109604291105005
7231,2019-12-12,372.1600036621094,382.25,372.0799865722656,374.1000061035156,949900.0,-0.00366769769942088,-8.68555817130235,-0.378167757287329,68.55257206473827,69.92690995281677,-3.150471120115924,-14.42176807627169,-50.76116991042443,-66.29637512732052,49.33078928969589,10.170013427734375,16.825956424754395,11.196504211425804,-12.98120755304484,35.37421597589645,-0.8923516708095462,23.285360093661154,-15.160003662109375,60.039618463799506,-14.994415569266785,12.088855882235325,12,-2.535003662109375,-18.900009155273438,-57.23999786376953,-64.42500305175781,-13.019989013671875,3,0.01819107090244576,-2.1049738661271284,373.5299987792969,-1.8003666619658723,367.6700134277344,1.7345826736865357,365.6300048828125,0.01819107090244576
7232,2019-12-13,376.4200134277344,379.17999267578125,372.55999755859375,376.1600036621094,995900.0,0.01144671572362932,1.2906683280710463,-0.13402548371873524,65.15383775700755,69.84571703801387,-6.981437251112027,-16.534305281456227,-53.070427767525416,-70.27010984300841,49.455916176408024,7.019989013671875,15.61831343202914,13.555014038085915,-9.080290766742223,36.19031884291405,2.2373616356718458,24.872666440499984,-18.410013427734384,76.91094426825495,2.6431849307544155,11.317652402414064,12,-6.795013427734375,-22.485015869140625,-60.857505798339844,-68.68501281738281,-19.82000732421875,4,0.029753948488191462,-8.68555817130235,372.1600036621094,-2.1049738661271284,373.5299987792969,-1.8003666619658723,367.6700134277344,0.029753948488191462
7233,2019-12-16,376.010009765625,377.2200012207031,367.7099914550781,367.8399963378906,756600.0,-0.0010892185523714293,-1.2562238673593136,31.421948356807512,59.935124663317254,69.26361416447587,-5.604055833749328,-14.410591663072182,-50.745461726927545,-69.41028450938961,49.30852478365787,9.510009765625,13.41812912847763,11.588009643554699,-10.099638820557914,33.27565810766731,0.7441854114983926,22.431833875611005,-17.030409765624995,75.28716738861387,4.007337436931266,10.843824232056296,12,-6.385009765625,-21.370010375976562,-60.08750915527344,-68.27500915527344,-30.730010986328125,0,0.03920105808768959,1.2906683280710463,376.4200134277344,-8.68555817130235,372.1600036621094,-2.1049738661271284,373.5299987792969,0.03920105808768959
7234,2019-12-17,369.1000061035156,375.7300109863281,368.2200012207031,375.7300109863281,1002900.0,-0.018377180082031708,1.2654613076059138,-0.8115047718656033,55.25215757932616,68.08376284242429,1.5102283658217175,-5.505966130805632,-41.98967768466463,-62.1780442768071,49.35572047878767,7.790008544921875,12.293598946917541,3.2325057983398438,-15.275453049102566,21.740464645782254,-6.021473625381361,12.486485222061049,-9.189590103515627,9.559930065673623,-57.366141612530114,9.253979423721203,12,0.524993896484375,-9.460006713867188,-51.67750549316406,-61.36500549316406,-29.67999267578125,1,0.04462205621336168,-1.2562238673593136,376.010009765625,1.2906683280710463,376.4200134277344,-8.68555817130235,372.1600036621094,0.04462205621336168
7235,2019-12-18,371.3599853515625,373.6300048828125,368.7300109863281,370.2999877929688,831300.0,0.006122945572135885,-1.3333575539150149,-0.1598788503673068,49.75380359612725,65.28279992504737,-0.5943487832579422,-5.952524643120796,-42.38114659695157,-64.04923728239373,49.131700519489854,4.899993896484375,11.761516792772682,4.147485351562523,-11.498546878297702,19.793517581422748,-3.6755307633675898,11.970501466492635,-10.555985991562522,25.10310695628265,-36.47985072494351,7.82301611493011,12,-1.7349853515625,-11.719985961914062,-53.18749237060547,-63.17999267578125,-27.279998779296875,2,0.03926114192416574,1.2654613076059138,369.1000061035156,-1.2562238673593136,376.010009765625,1.2906683280710463,376.4200134277344,0.03926114192416574
7236,2019-12-19,372.5499877929688,373.9800109863281,363.1400146484375,371.95001220703125,903700.0,0.0032044444429837338,5.265854045758436,0.5660160073703839,54.10023630129266,63.088780382753406,-1.2564956790565134,-5.1783646436979325,-41.835008793084626,-64.92085936899872,48.57594786527263,10.839996337890625,11.141323463763968,3.9219879150390966,-7.5347666035810335,15.378742433659227,-1.80638934427094,9.650365174349133,-10.888148407368817,58.665748347596804,-0.1478787669238386,5.728377259310058,12,-2.924987792968807,-12.90998840332037,-51.90248870849615,-61.89498901367193,-33.29998779296881,3,-0.023728349557222916,-1.3333575539150149,371.3599853515625,1.2654613076059138,369.1000061035156,-1.2562238673593136,376.010009765625,-0.023728349557222916
7237,2019-12-20,375.6199951171875,375.7999877929688,371.010009765625,374.9400024414063,1192800.0,0.008240524559954387,8.211690826925565,1.1333672431330635,60.98066448744347,61.92870618501529,-4.246311828564899,-6.632032791435506,-43.34015817431282,-67.54969147595205,47.6885551304397,4.789978027343807,10.420366464979281,5.74999542236327,-2.4956719922031994,13.99566283692974,1.6271617150800353,9.872829129646504,-13.134629307011494,88.63630945027126,27.990311839922555,4.122833707283246,12,-5.9949951171875,-15.979995727539062,-52.267494201660156,-64.96499633789062,-39.44000244140625,4,-0.043874076681164165,5.265854045758436,372.5499877929688,-1.3333575539150149,371.3599853515625,1.2654613076059138,369.1000061035156,-0.043874076681164165
7238,2019-12-23,374.20001220703125,377.8800048828125,372.55999755859375,377.20001220703125,431200.0,-0.0037803709297031807,1.4403785312316264,-4.411812225114811,56.396883484146514,60.38322650704336,-1.6570919172442586,-4.369692186739712,-40.41724717367282,-65.76687789359733,46.14715898290556,5.32000732421875,9.260561617379835,3.653012084960949,-3.568531526727611,10.874555696649509,0.04224027911664052,7.263783890805257,-11.05999755859375,75.03395445134575,14.333359608631127,3.610771805844292,12,-1.5050048828125,-14.310012817382812,-49.27001190185547,-63.5150146484375,-36.260009765625,0,-0.0470336866097647,8.211690826925565,375.6199951171875,5.265854045758436,372.5499877929688,-1.3333575539150149,371.3599853515625,-0.0470336866097647
7239,2019-12-24,376.510009765625,376.7099914550781,372.510009765625,374.75,221500.0,0.006173162702399093,2.888920285964565,-0.586669921875,57.5554629498399,58.631193653693224,-2.8846140614601268,-6.236253257819044,-41.31703867126657,-67.6300263361058,44.46012336283298,4.199981689453125,7.990337968964923,5.478509521484398,-1.9863271915305063,12.943346234499302,1.7460911649769173,9.210927877991878,-12.605595703125005,90.7055900621118,29.551990633173332,3.7324183565074596,12,-3.81500244140625,-16.620010375976562,-47.26751708984375,-65.82501220703125,-35.3900146484375,1,-0.08294603111818621,1.4403785312316264,374.20001220703125,8.211690826925565,375.6199951171875,5.265854045758436,372.5499877929688,-0.08294603111818621
7240,2019-12-26,374.8599853515625,377.760009765625,374.0,376.760009765625,451900.0,-0.004382418451742143,-1.0773562636992076,-1.0795533361076433,57.52885249021218,57.406335923190326,-1.1466763556212527,-3.9184193776132474,-38.19468095519733,-65.44767765656877,42.70409434720554,3.760009765625,7.288743772436135,3.2769851684570312,-3.550211904085984,10.104182241000046,-0.13661336781444788,6.69058370472851,-10.221747851562498,79.51138716356108,16.406273553856778,3.4135985362715036,12,-3.699981689453125,-13.629989624023438,-45.077491760253906,-64.17498779296875,-18.8599853515625,3,-0.09454189112927258,2.888920285964565,376.510009765625,1.4403785312316264,374.20001220703125,8.211690826925565,375.6199951171875,-0.09454189112927258
7241,2019-12-27,373.3200073242188,375.95001220703125,370.9700012207031,375.239990234375,293000.0,-0.004108141939714982,1.9820185296858726,1.0105043366527167,51.295207723963536,55.86648814174099,0.6427438309152649,-2.3625275130183923,-35.02741593771549,-63.38994337137319,40.423646792402145,4.980010986328125,6.552403194817771,1.6500061035156932,-5.221234426256615,8.521246633288001,-1.7856141613704608,5.085626368401847,-7.977299324218791,34.00875337305263,-25.092521875334015,3.435620264886144,12,-2.809997558593807,-11.390014648437557,-43.20001220703131,-62.63500976562506,-1.1600036621094318,4,-0.07832427991612834,-1.0773562636992076,374.8599853515625,2.888920285964565,376.510009765625,1.4403785312316264,374.20001220703125,-0.07832427991612834
7242,2019-12-30,373.70001220703125,375.8200073242188,371.0400085449219,373.739990234375,369200.0,0.0010179065556548128,1.2761832793221866,0.020822074577995977,61.638320308855334,56.05573210235633,-0.18290280363771672,-2.5005709016242577,-33.81212372952439,-63.27602139774632,38.01996101807175,4.779998779296932,4.984093960084067,1.7950103759765739,-5.012938195697757,8.602958947650905,-1.6089639098606199,5.198984661813768,-7.681012527031214,39.50809753253808,-22.88564475120186,3.4039742858371738,12,-3.19000244140625,-11.77001953125,-43.227516174316406,-63.0150146484375,16.149993896484375,0,-0.09218627530562085,1.9820185296858726,373.3200073242188,-1.0773562636992076,374.8599853515625,2.888920285964565,376.510009765625,-0.09218627530562085
7243,2019-12-31,375.4800109863281,376.7099914550781,372.0400085449219,373.6400146484375,494600.0,0.004763175598481828,1.172106656446725,-46.02519083969466,61.34845052884764,56.7330979856365,-2.286430741911431,-3.731554280027808,-33.898761617784885,-64.66887686180814,36.23185160053174,4.66998291015625,4.008174740209938,3.105007934570324,-3.295413804495979,9.505429673636627,-0.09520293496285603,6.305218804103504,-8.811771293528068,66.42126789366053,4.028980399691321,3.200210869533154,12,-4.970001220703125,-8.8900146484375,-41.00751495361328,-63.295013427734375,6.389984130859375,1,-0.10466607318805543,1.2761832793221866,373.70001220703125,1.9820185296858726,373.3200073242188,-1.0773562636992076,374.8599853515625,-0.10466607318805543
7244,2020-01-02,373.3500061035156,379.0,369.239990234375,378.0,512400.0,-0.005672751732421988,1.9353439770177185,-2.5271756256945253,49.706661149363086,56.72785993599603,0.5697510795939706,-1.3112104625287202,-29.994309433527633,-62.08066809406506,34.136813915340404,9.760009765625,2.967282785349198,0.7480026245117415,-5.438509452670587,6.93451470169407,-2.345253414079423,3.8412586631029058,-6.058495998427588,42.110776196312884,-16.824116000274117,3.0932560385911536,1,-2.279998779296875,-3.725006103515625,-32.50751495361328,-54.795013427734375,12.8599853515625,3,-0.094843988437733,1.172106656446725,375.4800109863281,1.2761832793221866,373.70001220703125,1.9820185296858726,373.3200073242188,-0.094843988437733
7245,2020-01-03,369.1600036621094,372.3500061035156,367.0499877929688,368.2099914550781,500800.0,-0.011222719627449362,-2.2415820516650027,-0.2043039686029494,45.52238805970147,55.774765686930344,4.93369925666218,2.9671235549375297,-24.148992759865394,-57.308150657846795,31.573889790766174,6.300018310546818,2.202832861908803,-3.4014999389648324,-9.67061466761902,2.8676147896893553,-6.536057303291955,-0.2669425746377101,13.089996337890625,17.65701852504443,-39.43875937966393,3.134557364327097,1,3.864990234375,0.464996337890625,-27.677513122558594,-49.96501159667969,27.589996337890625,4,-0.0759562473365527,1.9353439770177185,373.3500061035156,1.172106656446725,375.4800109863281,1.2761832793221866,373.70001220703125,-0.0759562473365527
7246,2020-01-06,371.739990234375,372.1400146484375,364.5,368.2300109863281,690800.0,0.006988803084494233,2.5452273226133073,3.6946675232894313,42.646092701766676,53.73759104407737,2.4884148660205483,0.6903087233773704,-25.129158848689713,-59.428250443052434,28.9984302633701,7.6400146484375,2.2451906904690873,-0.9915130615234489,-6.955604032071733,4.972577909024835,-3.9735585467975625,1.9905324237506647,10.206009521484361,49.93096713362069,-4.465894870148006,2.9820454852741367,1,0.010009765625,-2.114990234375,-28.977493286132812,-52.35499572753906,34.55999755859381,0,-0.04234139626584499,-2.2415820516650027,369.1600036621094,1.9353439770177185,373.3500061035156,1.172106656446725,375.4800109863281,-0.04234139626584499
7247,2020-01-07,373.1300048828125,373.8299865722656,368.0199890136719,371.55999755859375,736400.0,0.003739212043237794,2.9124948623099054,0.4472981784984567,45.609747020348145,52.53902032587755,0.7912603578451467,-0.6652962877813025,-24.894394530125624,-60.164718994944906,26.269322438119293,5.80999755859375,2.518047814758347,0.35500183105466476,-5.607300144721194,6.317303806830523,-2.6261491568332644,3.336152818942594,8.118154882812462,59.51727505387932,7.442218951798253,2.9811509878879425,1,-1.3800048828125,-3.5050048828125,-27.647506713867188,-51.15000915527344,25.67999267578125,1,-0.002599633393213119,2.5452273226133073,371.739990234375,-2.2415820516650027,369.1600036621094,1.9353439770177185,373.3500061035156,-0.002599633393213119
7248,2020-01-08,382.4200134277344,384.8500061035156,370.7099914550781,373.17999267578125,743100.0,0.0248975113857155,1.005674968454361,5.88533608055048,68.93122526626989,53.802993916591994,-8.057446387744676,-9.099479890749649,-32.432358738493804,-68.73381915092034,24.92894095740236,14.1400146484375,2.7248031187346555,8.805509948730446,2.3697877668582237,15.241232130602668,5.587648857794363,12.023371039666529,-17.920013427734375,88.05900763164169,29.34176867035606,3.217861090936109,1,-7.7450103759765625,-11.495010375976562,-36.93751525878906,-60.44001770019531,17.129974365234432,2,0.01942888032763812,2.9124948623099054,373.1300048828125,2.5452273226133073,371.739990234375,-2.2415820516650027,369.1600036621094,0.01942888032763812
7249,2020-01-09,383.4700012207031,386.5400085449219,381.3699951171875,383.6300048828125,587500.0,0.002745640280584327,-1.3715571607556574,-0.017316374757659927,67.82457379153725,54.94696295007255,-8.958406432667346,-9.386322082384481,-31.757737197546987,-69.10919159037178,24.581983576657926,5.170013427734375,2.3756319917409883,9.065498352050781,1.868278668622679,16.262718035478883,5.46688851033673,12.664108193764832,-18.56300109863281,86.07075256816952,22.147250694322203,3.5986098417140417,1,-7.9499969482421875,-11.699996948242188,-36.67500305175781,-61.49000549316406,14.17999267578125,3,-0.004172441386346537,1.005674968454361,382.4200134277344,2.9124948623099054,373.1300048828125,2.5452273226133073,371.739990234375,-0.004172441386346537
7250,2020-01-10,381.4100036621094,386.1000061035156,380.0,384.6199951171875,568100.0,-0.005371991425759837,-1.0232196810583478,20.061987411787143,62.71529391566669,56.21586141581734,-6.5616019616547305,-7.068089868670256,-28.02276180147652,-66.4041383533131,23.750455824073814,6.100006103515625,2.3495630631823587,6.611500549316418,-1.2190391670009149,14.44204026563375,2.69623069115778,10.526770407475055,-15.637683203124993,76.72412480078427,11.63424531205888,3.915269858158663,1,-5.8899993896484375,-9.639999389648438,-33.907508850097656,-59.43000793457031,19.399993896484375,4,0.012584850284160565,-1.3715571607556574,383.4700012207031,1.005674968454361,382.4200134277344,2.9124948623099054,373.1300048828125,0.012584850284160565
7251,2020-01-13,378.92999267578125,380.3399963378906,375.1300048828125,380.010009765625,637200.0,-0.006502217987248038,4.988529535568963,0.33645481770214386,54.832113224224464,55.45961618419169,-3.578439164825113,-4.274013959673766,-23.879465260318966,-63.24942120181652,22.159274727769372,6.279998779296875,2.0223703923227845,3.7929901123046648,-4.141920257997583,11.727900482606913,-0.1744650728464876,7.760445297455817,-12.326964693359344,58.909244904953994,-3.069891231677083,3.9674551851511257,1,-3.4099884033203125,-7.1599884033203125,-30.985000610351562,-56.57499694824219,20.21002197265625,0,0.04702717564894865,-1.0232196810583478,381.4100036621094,-1.3715571607556574,383.4700012207031,1.005674968454361,382.4200134277344,0.04702717564894865
7252,2020-01-14,387.6199951171875,388.4200134277344,375.5700073242188,378.2999877929688,638900.0,0.022933002426233307,1.3534715002738642,-8.629499858717098,66.16085813742905,55.99432814070075,-11.271567575526888,-12.734841859227856,-30.61874718733327,-71.23527829780824,20.79893674291664,12.850006103515568,2.039253852909326,11.922993469238293,2.2224203011104464,21.62356663736614,7.072706885174341,16.773280053302244,-20.219487912265606,95.48268030507201,33.70267860688358,4.850286584063929,1,-11.159988403320312,-14.909988403320312,-37.345001220703125,-65.26499938964844,15.529998779296875,1,0.048191509496649854,4.988529535568963,378.92999267578125,-1.0232196810583478,381.4100036621094,-1.3715571607556574,383.4700012207031,0.048191509496649854
7253,2020-01-15,390.75,396.4700012207031,387.4200134277344,387.4200134277344,680700.0,0.008074931433468047,-4.435450021536516,0.3572944158115006,66.81622721093734,57.895391036431214,-13.418873628195058,-15.498562987998412,-31.856840656475754,-73.5917189004843,20.422202370290698,9.04998779296875,2.640740915768447,14.315998840332043,2.505105218424376,26.12689246223971,8.41055202937821,20.221445651285876,-22.088322421709336,73.19586596860435,14.452034014514162,5.905446810953846,1,-10.264999389648438,-14.014999389648438,-38.392494201660156,-68.19999694824219,34.6300048828125,2,0.02062699311220406,1.3534715002738642,387.6199951171875,4.988529535568963,378.92999267578125,-1.0232196810583478,381.4100036621094,0.02062699311220406
7254,2020-01-16,385.5700073242188,394.0,381.8200073242188,393.1700134277344,620500.0,-0.013256539157469494,1.6306738599549693,-2.2822933181813845,61.67432211982435,59.69005037644487,-7.066277482391115,-9.508942085249885,-24.824174576639507,-67.52997863973309,19.72445897631764,12.179992675781193,2.718488992470725,8.312506103515659,-3.6411572138429733,20.26616942087429,2.335674444836343,14.289337762194975,-14.683663854535155,48.92223164476072,-6.897440913098052,5.976831658679305,1,-5.085006713867244,-8.835006713867244,-31.404998779296932,-63.020004272460994,56.77999877929682,3,0.03625795628080186,-4.435450021536516,390.75,1.3534715002738642,387.6199951171875,4.988529535568963,378.92999267578125,0.03625795628080186
7255,2020-01-17,385.9400024414063,386.6000061035156,382.5299987792969,386.1000061035156,862800.0,0.0009596055454499375,6.017231853937019,0.02105309652781786,64.11632177944063,62.07563138507531,-5.370478731662445,-9.20244762395879,-23.994048302172985,-66.9732727154335,18.989008662324046,4.07000732421875,2.730150608790723,7.953500366211017,-4.2612802053266705,20.168280937748705,1.8461100804422017,14.060890651979832,-13.006966351641097,50.65604223839494,-7.595291925082215,6.1073902857688385,1,-3.695007324218807,-6.134994506835994,-32.139999389648494,-63.389999389648494,71.98001098632807,4,0.03034148152822258,1.6306738599549693,385.5700073242188,-4.435450021536516,390.75,1.3534715002738642,387.6199951171875,0.03034148152822258
7256,2020-01-21,363.7099914550781,386.30999755859375,363.67999267578125,385.8999938964844,1488400.0,-0.05759965498705499,-1.0341577422752808,138.68434102617934,42.494351612845534,61.729476339797245,17.43406865059552,12.99773708056648,-0.5360366390587501,-43.88340801432389,18.6493831753643,22.6300048828125,2.882389536378696,-13.834510803222656,-27.438379425858045,-0.23064218058726738,-20.63644511454038,-7.032576491904933,32.760009765625,0.0914875616936088,-58.03027755002106,6.801934311317708,1,16.365005493164062,16.095016479492188,-5.592498779296875,-39.36000061035156,67.89999389648438,1,0.10200436329805318,6.017231853937019,385.9400024414063,1.6306738599549693,385.5700073242188,-4.435450021536516,390.75,0.10200436329805318
7257,2020-01-22,359.1400146484375,367.1400146484375,356.4599914550781,365.7200012207031,1320300.0,-0.01256489212286338,1.267517615615129,0.29652933070378834,38.217481106959845,58.3168380998739,22.139025901090008,17.149009959823047,5.172903191227192,-38.57089779231177,18.327778039042364,10.680023193359375,3.4380664616878676,-17.58048858642576,-33.47820007858081,-1.6827770942707048,-25.529344332503285,-9.631632840348232,36.674186401367194,6.698381752613177,-48.29267259985531,7.9488557460775215,1,17.324981689453125,17.324981689453125,2.3024826049804688,-31.885009765625,85.4299926757813,2,0.11137717427325944,-1.0341577422752808,363.7099914550781,6.017231853937019,385.9400024414063,1.6306738599549693,385.5700073242188,0.11137717427325944
7258,2020-01-23,356.6000061035156,360.45001220703125,354.2099914550781,359.4200134277344,737600.0,-0.007072474359083314,1.5573829952222529,0.4285734162596875,37.99283154121863,55.00220007206072,23.055869563311603,19.291973625019523,8.349378800669456,-35.34237114071664,17.838320247472005,6.240020751953125,3.8720574593756965,-19.240496826171864,-37.49884957838998,-0.9821440739537479,-28.36967320228092,-10.111320450062806,37.6400265625,6.0065698295571766,-48.522951153885785,9.129176376109056,1,18.739990234375,18.739990234375,5.17999267578125,-29.345001220703125,108.14999389648438,3,0.13053838192996547,1.267517615615129,359.1400146484375,-1.0341577422752808,363.7099914550781,6.017231853937019,385.9400024414063,0.13053838192996547
7259,2020-01-24,345.2799987792969,359.9100036621094,343.0899963378906,359.9100036621094,1103100.0,-0.03174427125761947,1.299385059533246,5.187931519598295,34.46930062035469,51.863756372581605,31.72516929372398,29.673732143308484,20.107164178679398,-23.38437779917848,17.628531939229003,16.82000732421875,3.803735716821393,-28.999003601074207,-51.794321033566575,-6.203686168581839,-40.39666231732036,-17.601344884828052,46.558231414062504,5.033330153689041,-51.92300768772508,11.397658716246172,1,24.5,24.5,16.852500915527344,-18.020004272460938,116.26998901367193,4,0.23198565334424592,1.5573829952222529,356.6000061035156,1.267517615615129,359.1400146484375,-1.0341577422752808,363.7099914550781,0.23198565334424592
7260,2020-01-27,339.4200134277344,343.32000732421875,336.1700134277344,341.20001220703125,775000.0,-0.01697169072138527,1.3754175897152532,0.12166768183297316,29.840334749187477,49.0868920975775,34.645876323949665,34.51195568424191,26.21271730583902,-16.83528707293283,17.450414038105084,9.1099853515625,1.7705074650821757,-33.08699035644531,-60.694151323417884,-5.479829389472741,-46.89057083993157,-19.283409872959055,48.51835805718753,6.481852869194949,-49.241388493055055,13.803580483486284,1,26.899993896484375,26.899993896484375,25.212486267089844,-9.295013427734375,154.05999755859375,0,0.3032525738135239,1.299385059533246,345.2799987792969,1.5573829952222529,356.6000061035156,1.267517615615129,359.1400146484375,0.3032525738135239
7261,2020-01-28,344.0799865722656,345.7699890136719,337.29998779296875,341.6000061035156,729500.0,0.013729223263740709,1.890792625768149,-1.3932484098273528,32.590176503100224,45.35681636042985,27.4044258553223,29.03786144665321,21.861070990457904,-20.794096135613074,17.700187933955146,8.470001220703125,-0.3682407775478964,-26.965016174316418,-57.34826377887367,3.418231430240837,-42.156639976595045,-11.77339237203779,38.681549106937496,25.540758258813096,-28.47558110435806,15.191623802278619,1,22.240020751953125,22.240020751953125,20.552513122558594,-13.344985961914062,144.09002685546875,1,0.3308533808942109,1.3754175897152532,339.4200134277344,1.299385059533246,345.2799987792969,1.5573829952222529,356.6000061035156,0.3308533808942109
7262,2020-01-29,339.25,347.9700012207031,338.8999938964844,346.25,558600.0,-0.014037394677854031,-1.3558423234541088,-2.8226028745816105,22.666806302307805,40.451325148359906,27.548603115460764,32.83824202386768,27.269093489537,-15.329738900412622,17.87184100089611,9.07000732421875,-2.492617777947487,-30.07250213623047,-63.56863293750388,3.4236286650429406,-46.820567536867145,-13.324436735593792,38.85238345405622,12.685283060606556,-35.495427797533964,16.748065400636694,1,25.835006713867188,27.07000732421875,25.38249969482422,-8.514999389648438,155.17999267578125,2,0.2722475618321665,1.890792625768149,344.0799865722656,1.3754175897152532,339.4200134277344,1.299385059533246,345.2799987792969,0.2722475618321665
7263,2020-01-30,336.17999267578125,337.57000732421875,331.57000732421875,335.67999267578125,664100.0,-0.00904939520771919,2.658503907703759,-0.07142857142857142,20.805017862532537,35.910291341994146,24.656729855426534,34.586286085333995,30.684479736792014,-11.678766278923888,18.113124567846633,7.67999267578125,-4.388008610820748,-31.177508544921864,-67.63293957415061,5.277922484306885,-49.40522405953624,-12.94979303030749,37.72915377564277,16.266711175960673,-26.000816913205433,18.227715514614374,1,22.905014038085938,27.840011596679688,28.45250701904297,-2.0099945068359375,138.26000976562506,3,0.3224166131533326,-1.3558423234541088,339.25,1.890792625768149,344.0799865722656,1.3754175897152532,339.4200134277344,0.3224166131533326
7264,2020-01-31,337.94000244140625,338.9800109863281,328.1300048828125,333.1700134277344,988600.0,0.005235319780979353,2.1678821710675797,9.53997802734375,23.063566522405594,31.348874091212476,17.243193187420218,31.660688837952193,29.448294561285252,-12.634105368518817,18.963122156492553,10.850006103515625,-7.807876527773374,-27.646998596191395,-66.25304760802493,10.959050415642139,-46.95002310210816,-8.343974090274628,30.888447314753137,49.4455613374208,11.059997563265256,19.303024505916767,1,19.279998779296875,24.360000610351562,28.352500915527344,-2.3249969482421875,137.07998657226562,4,0.3752441162409612,2.658503907703759,336.17999267578125,-1.3558423234541088,339.25,1.890792625768149,344.0799865722656,0.3752441162409612
7265,2020-02-03,341.1199951171875,347.0,339.3900146484375,339.69000244140625,930100.0,0.009409932688666078,-6.497639736612646,0.2997895113977339,26.772319014797972,29.601981580318306,7.863851713489282,27.692088021673726,26.702222827734204,-15.0581316518236,19.918689204531663,9.05999755859375,-11.823615067617709,-23.06500549316405,-63.133589520893054,17.00357853456495,-43.09929750702855,-3.03071347929955,22.01067235670331,65.473753185965,28.45806935395359,20.034292013864505,2,6.5150146484375,21.180007934570312,25.172508239746094,-2.56500244140625,123.58001708984375,0,0.3530429010307916,2.1678821710675797,337.94000244140625,2.658503907703759,336.17999267578125,-1.3558423234541088,339.25,0.3530429010307916
7266,2020-02-04,356.0,359.489990234375,347.6199951171875,347.8999938964844,956800.0,0.04362102807166335,-1.7413372049998062,5.664368944470528,31.947927047689404,28.90536446262159,-9.191402821638007,12.19780928054331,12.445084735777016,-29.08174149765398,20.92749836878837,18.3699951171875,-15.25491337084145,-7.39800109863279,-47.46009310481884,32.66409090755326,-27.429047101725814,12.633044904460235,-27.8699951171875,88.87119941144644,56.80359157282379,20.031046003093028,2,-11.709991455078125,6.3000030517578125,10.194999694824219,-17.44500732421875,75.8900146484375,1,0.38617980614137104,-6.497639736612646,341.1199951171875,2.1678821710675797,337.94000244140625,2.658503907703759,336.17999267578125,0.38617980614137104
7267,2020-02-05,372.1600036621094,376.67999267578125,363.0,364.8399963378906,1404400.0,0.04539326871379035,-1.4872713955965908,0.9037039269688533,40.76135340257044,29.21297800277179,-26.049700753489958,-4.256840907519177,-3.1022655965662125,-44.29625837214871,21.785621584129032,20.67999267578125,-18.780076690137548,8.810502624511741,-31.204302587483767,48.82530783650725,-11.196899981486013,28.817905230509496,-43.40279907226562,90.69003058672966,61.18833122163531,20.007402605997754,2,-19.7550048828125,-9.860000610351562,-5.94000244140625,-33.605010986328125,93.38998413085943,2,0.3117207884352682,-1.7413372049998062,356.0,-6.497639736612646,341.1199951171875,2.1678821710675797,337.94000244140625,0.3117207884352682
7268,2020-02-06,389.8500061035156,394.67999267578125,375.0299987792969,385.5299987792969,1605500.0,0.04753332509494301,1.8111618525374593,0.5901643444980864,51.891796374957316,31.148810864394306,-43.0548656356699,-22.51607744643792,-20.279934567660007,-60.887432894380254,21.64683650436448,22.519989013671875,-18.98508585572654,26.129005432128906,-14.759698729545732,67.01770959380354,5.684653351291615,46.5733575129662,-59.175889990234396,92.74231786895093,62.983302272737774,20.444352080837312,2,-28.44500732421875,-27.550003051757812,-23.6300048828125,-51.295013427734375,50.97998046875,3,0.2682569832883286,-1.4872713955965908,372.1600036621094,-1.7413372049998062,356.0,-6.497639736612646,341.1199951171875,0.2682569832883286
7269,2020-02-07,381.8699951171875,391.3699951171875,378.510009765625,391.0700073242188,1172400.0,-0.020469439172483228,1.6244900755466702,-2.1296288447138405,48.31441730197567,33.201486703593,-32.78659626656372,-15.454438006008104,-12.06834104161095,-51.912021882306874,21.31873203407242,12.8599853515625,-18.63973434448593,18.22899475097654,-22.502976614653107,58.96096611660619,-2.136990931838284,38.59498043379136,-47.355526410156244,76.83124859941427,47.66186757004645,20.36598568281482,2,-20.464996337890625,-19.569992065429688,-13.319992065429688,-43.31500244140625,109.8200073242188,4,0.2424123615572653,1.8111618525374593,389.8500061035156,-1.4872713955965908,372.1600036621094,-1.7413372049998062,356.0,0.2424123615572653
7270,2020-02-10,386.2099914550781,389.8399963378906,377.4400024414063,378.1600036621094,939500.0,0.011365114812329713,-1.613278536698329,-0.8749975121572527,60.939326856308575,36.351392298393925,-33.292511859343676,-20.4656793496697,-16.025156919767937,-55.25688225960357,21.18903187008044,12.399993896484318,-17.926585415803856,22.32899169921876,-18.89737689462595,63.55536029306347,1.7158074022964342,42.94217599614109,-48.08559130992188,82.00169642984523,47.1236498971144,20.61318429692234,2,-24.80499267578125,-23.909988403320312,-15.86248779296875,-47.654998779296875,98.79000854492188,0,0.22995261521845856,1.6244900755466702,381.8699951171875,1.8111618525374593,389.8500061035156,-1.4872713955965908,372.1600036621094,0.22995261521845856
7271,2020-02-11,396.75,398.0,387.9800109863281,390.2099914550781,992800.0,0.027290874855959935,1.2168096332830334,0.8124246536913057,67.28241255189334,41.3086818816812,-39.75638724396754,-31.20194649687687,-26.301452722302997,-64.68150295550203,22.046425834334627,11.790008544921875,-15.50998596021509,31.977999877929676,-11.3352661740185,75.29126592987785,10.321366851955588,53.634632903903764,-55.232264303006275,96.42857142857143,55.59064551889953,21.656633025974084,2,-33.68499755859375,-33.68499755859375,-25.425003051757812,-58.19500732421875,93.07998657226562,1,0.17126657141028678,-1.613278536698329,386.2099914550781,1.6244900755466702,381.8699951171875,1.8111618525374593,389.8500061035156,0.17126657141028678
7272,2020-02-12,406.2999877929688,407.0499877929688,397.6400146484375,398.1300048828125,1076200.0,0.024070542641383197,-1.0568329631186213,1.249231228680895,71.45570352359265,46.936535844021215,-43.354288143048336,-41.40350050336963,-35.38814549132809,-73.06665068221338,22.202353144661007,10.299987792968807,-11.581138964970421,40.593988037109455,-5.509513610451336,86.69748968467024,17.542237213329088,63.64573886088982,-60.26367095173458,97.65771312513641,50.24869264514876,23.051750823780395,2,-38.70999145507818,-38.70999145507818,-35.61248779296881,-65.56498718261724,32.15002441406244,2,0.062983085464694,1.2168096332830334,396.75,-1.613278536698329,386.2099914550781,1.6244900755466702,381.8699951171875,0.062983085464694
7273,2020-02-13,398.80999755859375,408.0,398.1000061035156,406.4400024414063,656800.0,-0.01843463071476048,-1.1878469060866632,-0.9339070799435223,73.8994633602266,52.58496882600132,-29.106849993116555,-35.07713808273593,-27.418207271663732,-64.5987493280578,21.646775860291406,9.899993896484375,-8.014873022706979,32.70099792480471,-14.453185121328772,79.85518097093819,9.123906401737997,56.27808944787142,-46.67231362218604,69.9280000798889,16.44992992692248,23.577091523066734,2,-25.114990234375,-30.7449951171875,-28.12249755859375,-58.07499694824219,56.82000732421875,3,0.16734783642069928,-1.0568329631186213,406.2999877929688,1.2168096332830334,396.75,-1.613278536698329,386.2099914550781,0.16734783642069928
7274,2020-02-14,399.5499877929688,402.0899963378906,393.3900146484375,399.1000061035156,536800.0,0.0018554956969611958,2.146467851683434,-0.058975281977448814,78.13230760883687,58.291634225338974,-22.5609241011353,-36.5921828366445,-27.747765160590916,-64.3279161975783,21.764818873104076,8.699981689453125,-2.786822380812339,32.741989135742244,-16.014122546134615,81.4981008176191,8.363933294803815,57.120044976680674,-40.708825928930025,72.34943428634212,12.392671777934439,24.37805584093843,2,-21.739990234375057,-31.484985351562557,-26.749984741210994,-57.51498413085943,49.98001098632807,4,0.10331623086092168,-1.1878469060866632,398.80999755859375,-1.0568329631186213,406.2999877929688,1.2168096332830334,396.75,0.10331623086092168
7275,2020-02-18,397.6499938964844,402.0,395.010009765625,396.8200073242188,512200.0,-0.004755334637799868,-2.1415815714217135,1.8444896575106613,75.72760294957368,63.156042658881674,-13.185460274852403,-35.59489339830702,-25.488350894414395,-61.33820882613924,21.889241077008425,6.989990234375,3.3906670930998644,30.256495666503895,-19.732643009898823,80.24563434290661,5.261926328302536,55.251065004705254,-32.90977145613027,48.30163944422002,-15.347220851734129,24.994569338201366,2,-12.149993896484375,-29.584991455078125,-24.004989624023438,-53.4849853515625,32.1300048828125,1,0.23648940019700415,2.146467851683434,399.5499877929688,-1.1878469060866632,398.80999755859375,-1.0568329631186213,406.2999877929688,0.23648940019700415
7276,2020-02-19,400.80999755859375,402.2099914550781,395.30999755859375,397.8599853515625,564000.0,0.007946696116213126,1.3999978770380435,3.554289076001273,80.04685478888229,67.52109836847188,-10.416078227813443,-37.76940411543205,-28.192256229966574,-63.330201323625374,23.400586852051248,6.899993896484375,9.844034365015887,31.561499023437477,-20.560049433213578,83.68304748008853,5.500724795111978,57.62227325176298,-30.87860181108215,50.78706604837699,-18.51073624301616,26.06077422832552,2,-9.294998168945312,-32.7449951171875,-27.164993286132812,-55.92999267578125,51.48999023437506,2,0.21004965683047527,-2.1415815714217135,397.6499938964844,2.146467851683434,399.5499877929688,-1.1878469060866632,398.80999755859375,0.21004965683047527
7277,2020-02-20,399.1400146484375,401.0899963378906,393.760009765625,399.8999938964844,660800.0,-0.004166520097623305,3.6688048517363034,-0.2576190180621935,81.15599547914474,70.77267604671492,-5.047284553274551,-34.72968015120904,-26.202549664703156,-60.40479572226252,24.281190261847403,7.329986572265625,16.255212741166076,27.891516113281227,-25.64732645777144,81.4303586843339,1.1220948277548928,54.66093739880756,-24.64038639062727,39.35664452521201,-35.13529207925286,26.76942128552635,2,-6.420013427734375,-31.07501220703125,-25.495010375976562,-54.12501525878906,50.379974365234375,3,0.22721343036404873,1.3999978770380435,400.80999755859375,-2.1415815714217135,397.6499938964844,2.146467851683434,399.5499877929688,0.22721343036404873
7278,2020-02-21,403.1499938964844,404.5400085449219,392.8599853515625,396.0700073242188,655300.0,0.010046547830036223,1.369169248482635,-9.316026181584473,81.56647526077629,74.46734915324834,-7.791632448864561,-36.96885308516801,-29.62587936497323,-62.997946931356864,25.093643305870124,11.680023193359375,21.801693154476197,29.573995971679665,-25.313867533682526,84.46185947704186,2.130064218998598,57.01792772436073,-24.630321029611366,88.09921328557134,10.007851085542583,27.44393175268109,2,-10.42999267578125,-35.084991455078125,-28.564987182617188,-57.19499206542969,69.85000610351562,4,0.08756050811105998,3.6688048517363034,399.1400146484375,1.3999978770380435,400.80999755859375,-2.1415815714217135,397.6499938964844,0.08756050811105998
7279,2020-02-24,425.3800048828125,426.3599853515625,386.8399963378906,395.5400085449219,2959700.0,0.05514079455011989,1.4855372396525597,4.214696741768246,84.43682904464032,77.07818272972965,-25.92721521853099,-55.748544976988285,-51.06459632532517,-83.73039013618319,25.49328418408747,39.519989013671875,26.312656694135512,47.79900665283202,-10.007220349645024,105.60523365530906,18.895893151593498,76.70212015407054,-43.32269275996424,97.52029164681454,17.09622860771836,28.90311350123853,2,-18.780014038085938,-48.135009765625,-46.77000427246094,-75.40000915527344,62.910003662109375,0,0.07111288648448233,1.369169248482635,403.1499938964844,3.6688048517363034,399.1400146484375,1.3999978770380435,400.80999755859375,0.07111288648448233
7280,2020-02-25,442.3500061035156,457.6000061035156,437.0,437.25,3568800.0,0.039893744477665694,-6.357137018326876,0.17091175366666086,84.69823690604682,79.01327432463559,-38.10325570561696,-68.10361696973604,-67.21870959995931,-99.07409091089085,25.83673306935713,32.220001220703125,28.825332355465548,59.62250823974608,-2.075301806652419,121.32031828614458,28.773603216546803,90.47141326294536,-55.510009765625,78.44827883643339,-0.8697995328082868,30.84890502319925,2,-20.1300048828125,-49.48500061035156,-63.74000549316406,-90.39500427246094,54.29998779296875,1,0.016231474119390077,1.4855372396525597,425.3800048828125,1.369169248482635,403.1499938964844,3.6688048517363034,399.1400146484375,0.016231474119390077
7281,2020-02-26,457.9200134277344,461.3399963378906,442.4400024414063,444.0199890136719,2299300.0,0.035198388401457725,-1.215708862978567,2.7254917213688614,84.62533649680574,80.47656687721482,-49.26448485866041,-78.74502498447782,-81.73091649615526,-112.8733853632234,26.527244263530704,18.989990234375,33.18063080553031,69.5005142211914,2.0760917155140532,136.92493672686874,35.78830296835275,103.21272547403004,-71.08001708984375,95.40941891254194,16.80567740056661,33.71221125283866,2,-33.83001708984375,-63.18501281738281,-76.89501190185547,-104.31501770019531,40.829986572265625,2,-0.061451812157754415,-6.357137018326876,442.3500061035156,1.4855372396525597,425.3800048828125,1.369169248482635,403.1499938964844,-0.061451812157754415
7282,2020-02-27,431.6099853515625,470.0,430.70001220703125,468.55999755859375,2093500.0,-0.057455510361361206,-1.0273422679535962,-2.65826959049434,65.76324246638997,79.57254233345517,-21.217970044841195,-47.60138826932905,-54.784337122251145,-85.03288276972069,27.145573939156648,39.29998779296875,35.29913970956204,38.572486877441406,-27.306206523589196,104.45118027847201,5.633140176926133,71.51183357795668,-31.35998901367185,53.83596325413662,-22.0300904625961,32.939346700515294,2,-3.1899871826171875,-32.54498291015625,-51.66998291015625,-72.31999206542969,61.71002197265631,3,0.04793680207503437,-1.215708862978567,457.9200134277344,-6.357137018326876,442.3500061035156,1.4855372396525597,425.3800048828125,0.04793680207503437
7283,2020-02-28,444.5700073242188,445.0499877929688,418.2200012207031,422.3699951171875,1591000.0,0.030027159733341025,1.3169272610837115,-0.6008120398619746,72.80995746990095,78.98117009579563,-30.177835213251853,-54.836230743183535,-66.93086923502051,-96.40681791217855,26.949497834557697,26.829986572265682,36.25502189032022,46.11300811767586,-17.87780437925238,110.1038206146041,14.11760186921174,78.10841436613998,-30.370010253906287,69.42040457440721,-6.062338803024403,31.99540624846412,2,-16.150009155273494,-45.50500488281256,-68.10501098632818,-84.2000122070313,59.69998168945307,4,0.011134313174309796,-1.0273422679535962,431.6099853515625,-1.215708862978567,457.9200134277344,-6.357137018326876,442.3500061035156,0.011134313174309796
7284,2020-03-02,464.75,465.510009765625,445.0,445.0,1713100.0,0.04539215948741271,-1.0769630142405062,0.8896391504570738,75.61978378470928,78.96919018858848,-44.85340504885107,-68.54306573396707,-85.82334222138815,-114.88132698689276,26.780165139895306,20.940002441406193,36.42959992609798,59.95250091552737,-3.920449757985864,123.8254515890406,28.016025578770723,91.88897625228401,-46.529998779296875,89.8609499347862,14.574797865444125,31.93647533675662,3,-36.33000183105469,-65.68499755859375,-89.41000366210938,-103.70500183105469,36.760009765625,0,0.01775147928994092,1.3169272610837115,444.5700073242188,-1.0273422679535962,431.6099853515625,-1.215708862978567,457.9200134277344,0.01775147928994092
7285,2020-03-03,461.5499877929688,467.6900024414063,448.1099853515625,454.7200012207031,1210600.0,-0.006885448535839056,1.0491889932401401,0.34582210492484466,72.2008999276896,78.09741742623375,-35.3537838612657,-58.87678160845661,-81.41930591217516,-109.99772244559625,27.56896000882391,19.580017089843807,37.07113239538933,50.73098907470711,-10.51859865852174,111.98057680793596,20.106195208092686,81.35578294132154,-43.32998657226568,83.68093393928439,10.611900322618737,30.624793866614436,3,-33.129989624023494,-62.48498535156256,-91.76998901367193,-99.7999877929688,50.78002929687506,1,0.05793526477991695,-1.0769630142405062,464.75,1.3169272610837115,444.5700073242188,-1.0273422679535962,431.6099853515625,0.05793526477991695
7286,2020-03-04,493.4800109863281,494.55999755859375,467.1300048828125,467.9599914550781,1960700.0,0.06917998924892554,-1.018395884280187,3.7364670136949267,75.89710182791764,77.51309590943073,-58.95602410951051,-84.30121895598029,-111.78781418021521,-140.13288106592256,29.907454745347824,33.01000976562494,38.338694997316566,75.78701171875002,9.768888775124424,141.80513466237562,42.77795024693722,108.79607319056282,-64.90401000976561,98.58529391659194,27.444029105008397,33.00906147181279,3,-52.78001403808594,-82.135009765625,-127.16000366210938,-127.16000366210938,19.48001098632801,2,0.006423731133142319,1.0491889932401401,461.5499877929688,-1.0769630142405062,464.75,1.3169272610837115,444.5700073242188,0.006423731133142319
7287,2020-03-05,488.1700134277344,500.0,480.0,480.9400024414063,1270200.0,-0.010760309314212235,-3.390771714843711,0.28330742370611084,76.89297928739803,76.99381857905537,-44.35324061447045,-73.62943815994441,-105.04477993065763,-133.16090710180106,32.257868484584456,20.0,40.44003938982297,64.676513671875,-4.792456097035483,134.14548344078548,29.94202878741976,99.41099855633024,-46.39721313476559,85.53437668274891,13.651417118025165,34.73448488445524,3,-44.75001525878906,-74.10501098632812,-121.85000610351562,-121.85000610351562,28.850006103515625,3,0.021672749823319126,-1.018395884280187,493.4800109863281,1.0491889932401401,461.5499877929688,-1.0769630142405062,464.75,0.021672749823319126
7288,2020-03-06,494.42999267578125,496.989990234375,477.0,477.2900085449219,1130700.0,0.012823358821431485,-1.2562064173020189,2.3706719344232035,77.63602061953907,76.23817319848857,-40.56984250603307,-75.52503678378469,-109.72365757270666,-137.7441166445547,33.58027598996022,19.989990234375,42.41834688560226,65.7074935913086,-8.66915391334635,140.08414109596356,28.519169838981156,102.89581734363605,-41.0117524414062,89.8727139559659,17.303184635727476,37.18832375232748,3,-35.31999206542969,-80.364990234375,-128.72748565673828,-128.1099853515625,30.410034179687614,4,-0.0022449798111060515,-3.390771714843711,488.1700134277344,-1.018395884280187,493.4800109863281,1.0491889932401401,461.5499877929688,-0.0022449798111060515
7289,2020-03-09,474.4400024414063,486.6900024414063,466.1499938964844,466.9400024414063,1344100.0,-0.04043037544343153,-3.524222441804926,0.43757333395057,70.234518101384,74.6310933313038,-14.403527976313455,-50.85153347825269,-88.42672179437596,-116.25114142462013,34.69602664385115,28.279998779296875,44.42249195498505,41.08900299072269,-32.528686129326445,114.70669211077183,4.280158430698123,77.89784755074726,-11.70541025390628,50.741972744146544,-23.86880042017564,36.80884456002458,3,-15.330001831054744,-60.37500000000006,-112.88749694824224,-110.41999816894537,37.25,0,0.06287409665872268,-1.2562064173020189,494.42999267578125,-3.390771714843711,488.1700134277344,-1.018395884280187,493.4800109863281,0.06287409665872268
7290,2020-03-10,475.0199890136719,488.7099914550781,460.7999877929688,488.45001220703125,1390500.0,0.0012224655789583316,3.001439469015312,-1.7906697591145833,69.82422026264652,72.98652486084166,-11.020890008766855,-46.83838439053318,-87.61288358525178,-115.28364511431408,35.83555443415833,27.910003662109318,46.47598629830338,37.228489685058605,-35.11949830875642,109.57647767887363,1.0544956881510643,73.40248368196615,24.980010986328125,36.27550202178883,-39.640733185245274,36.17399399690753,3,-15.909988403320312,-55.324981689453125,-115.2599868774414,-112.71998596191406,64.91000366210926,1,0.05576611798370168,-3.524222441804926,474.4400024414063,-1.2562064173020189,494.42999267578125,-3.390771714843711,488.1700134277344,0.05576611798370168
7291,2020-03-11,464.70001220703125,485.9800109863281,459.6099853515625,479.1099853515625,1351800.0,-0.02172535271214371,-1.1447740410987806,1.0729671078793388,66.73986189011991,73.09503813014499,0.4045080416289579,-32.851039766288636,-75.94061769163096,-103.38991022316372,36.55116809982108,26.370025634765625,45.787750804725306,23.511012268066395,-47.08256457157523,94.10458910770802,-11.785776151754419,58.80780068788721,34.51598754882815,12.602191159803553,-65.1321134669198,35.296788419820814,3,-5.5900115966796875,-40.8900146484375,-109.73250579833984,-102.40000915527344,104.0899658203125,2,0.10249624194456164,3.001439469015312,475.0199890136719,-3.524222441804926,474.4400024414063,-1.2562064173020189,494.42999267578125,0.10249624194456164
7292,2020-03-12,431.8900146484375,451.9599914550781,426.1000061035156,444.3599853515625,1627800.0,-0.07060468409020915,-1.1505196238912787,0.8653708496228181,56.39747517407124,71.27142898616393,37.16690186168819,2.081095025170839,-42.143955380148554,-69.21561493948491,36.14092604994418,38.600006103515625,42.99770448877166,-10.57848663330077,-79.41526943757765,58.25829617097611,-44.99687803543918,23.83990476883764,65.74174453125005,8.16759746233517,-65.43604684037813,34.418391402138425,3,31.159988403320312,-0.3900146484375,-78.59500885009766,-69.59001159667969,136.0999755859375,3,0.18770984411438718,-1.1447740410987806,464.70001220703125,3.001439469015312,475.0199890136719,-3.524222441804926,474.4400024414063,0.18770984411438718
7293,2020-03-13,465.5499877929688,466.0400085449219,418.010009765625,445.010009765625,1380700.0,0.0779364467871082,3.463750482154607,-1.6471552753685657,58.50878733054374,69.3702071579233,7.5945546360756,-27.74502192437734,-74.4631725133898,-101.27967389400413,35.85922681708112,48.029998779296875,39.825603198285876,19.744486999511764,-46.60683698665201,86.09581098567554,-13.431174993570153,52.92014899259368,27.789866202148403,67.24185338004935,-3.198668679410389,33.175661993081896,3,-6.544982910156307,-28.03498840332037,-108.19748687744146,-103.249984741211,78.91003417968733,4,0.11055747629225587,-1.1505196238912787,431.8900146484375,-1.1447740410987806,464.70001220703125,3.001439469015312,475.0199890136719,0.11055747629225587
7294,2020-03-16,440.8299865722656,484.5799865722656,433.8200073242188,452.510009765625,1926300.0,-0.05309848967646458,-2.95019575199761,-0.5686482808214481,49.68826505181354,66.86880328282597,31.92157137010821,0.23836110639251729,-48.593353441480645,-75.05617412628209,36.24346652782413,50.75997924804682,40.82013273977981,-7.039514160156273,-69.80364700984097,55.72461868952843,-38.42158058499865,24.342552264686105,46.483479884492226,32.27720327690673,-35.61574705809129,31.382066424842353,3,18.175018310546875,-2.1099853515625,-78.97748565673828,-78.52998352050781,117.25003051757824,0,0.19057242665462693,3.463750482154607,465.5499877929688,-1.1505196238912787,431.8900146484375,-1.1447740410987806,464.70001220703125,0.19057242665462693
7295,2020-03-17,491.6900024414063,512.97998046875,473.0,494.0,3856500.0,0.11537331265645001,-1.0146121445959515,0.1977733708531531,56.05001781804946,64.66357172617394,-15.8838262481014,-45.550583793005956,-97.55376991003334,-124.15469017379195,36.93918872326818,72.14999389648438,41.0001840043405,39.11850128173836,-21.869692764058584,100.1066953275353,8.624404258839888,69.61259830463683,-73.6799926757813,77.5824106612648,12.626064943443723,30.494097022898476,3,-26.195007324218807,-46.48001098632818,-129.83750152587896,-129.3899993896485,73.8300170898437,1,0.04067603551158916,-2.95019575199761,440.8299865722656,3.463750482154607,465.5499877929688,-1.1505196238912787,431.8900146484375,0.04067603551158916
7296,2020-03-18,485.0,499.0,455.55999755859375,495.7799987792969,2529500.0,-0.013606138843963,4.045296093147723,4.666671070362363,60.28828393970957,62.81860557643078,-11.759891451722183,-33.97162528052661,-89.0859142598664,-115.78344483981073,37.35660107790311,43.44000244140625,38.63950139631248,28.21899871826173,-29.246534325534185,85.68453176205765,-0.5137678036362558,56.951765240159716,-65.09059082031251,70.53807612912182,4.002608701967318,28.73276652189796,3,-19.5050048828125,-35.09001159667969,-123.14749908447266,-122.69999694824219,81.21002197265625,2,0.11325771685728059,-1.0146121445959515,491.6900024414063,-2.95019575199761,440.8299865722656,3.463750482154607,465.5499877929688,0.11325771685728059
7297,2020-03-19,489.8299865722656,518.0,469.45001220703125,483.92999267578125,2358200.0,0.009958735200547686,-1.7854303325509875,-0.5473093288113713,59.003738143230606,60.74835196795207,-18.24869338389317,-33.36987425230723,-92.09007845811846,-118.89900943485043,38.14353195154697,48.54998779296875,37.52222846824412,28.514486694335915,-23.889579251436203,80.91855264010798,2.312453721449856,54.716519667221974,-68.05916596679691,71.82716653766612,5.422954944143456,26.202032972886037,3,-21.824981689453125,-37.40998840332031,-126.76498413085938,-126.76498413085938,57.690032958984375,3,0.16119877022561369,4.045296093147723,485.0,-1.0146121445959515,491.6900024414063,-2.95019575199761,440.8299865722656,0.16119877022561369
7298,2020-03-20,438.45001220703125,499.5,435.010009765625,493.010009765625,2027000.0,-0.10489348503300377,-1.0992834528571982,-9.24746677977148,45.34579253916608,57.98293801659452,27.217673087889523,21.91381811576747,-39.74316757037161,-66.093005570694,38.24484140664877,64.489990234375,31.196624740656603,-24.63048858642577,-70.79195344972379,21.530976276872252,-47.71122101807481,-1.5497561547767305,-12.83002442578129,5.500125072052314,-55.543650538772454,23.08073243164902,3,29.55499267578125,13.969985961914062,-70.86001586914062,-70.86001586914062,90.15997314453125,4,0.2954498219198962,-1.7854303325509875,489.8299865722656,4.045296093147723,485.0,-1.0146121445959515,491.6900024414063,0.2954498219198962
7299,2020-03-23,455.6300048828125,477.0,433.2799987792969,449.8399963378906,1829300.0,0.03918346948903495,-1.2472370653245521,-0.10612186224355669,49.00175621250911,55.66933089991258,7.921964906591256,7.500849965064617,-55.77050399492276,-81.77011349208482,37.19417248406857,43.720001220703125,25.112025025123103,-8.962995910644509,-51.784813651388504,33.85882183009949,-30.373904781016506,12.44791295972749,-26.314816612812535,26.381026654251187,-30.485704362869527,21.410908870371994,3,12.375,-3.2100067138671875,-84.75,-87.56500244140625,60.52001953125,0,0.1949608588940288,-1.0992834528571982,438.45001220703125,-1.7854303325509875,489.8299865722656,4.045296093147723,485.0,0.1949608588940288
7300,2020-03-24,449.5299987792969,471.989990234375,424.010009765625,468.2200012207031,1615700.0,-0.013388069350447007,2.6584076397550214,-3.2279749324028737,41.8818516328022,52.907329760210615,11.20421384188586,14.931910077414386,-48.498548930358425,-74.2177737743479,34.88363248540084,47.97998046875,17.602565065682597,-15.42200164794923,-57.57380489741445,26.729801601515987,-36.49790327268181,5.65389997678335,68.47000122070312,27.15181579446365,-23.42829737957115,21.0759016247326,3,18.475006103515625,2.8899993896484375,-76.59249877929688,-81.46499633789062,76.35000610351562,1,0.24147447023628144,-1.2472370653245521,455.6300048828125,-1.0992834528571982,438.45001220703125,-1.7854303325509875,489.8299865722656,0.24147447023628144
7301,2020-03-25,429.7799987792969,458.8299865722656,427.0799865722656,443.0400085449219,1288000.0,-0.04393477644124155,-2.4029948385155335,0.7094707348057097,39.76080408119929,51.05881074989151,28.474266861444278,34.22012123920922,-27.701983247529483,-53.124163465691026,32.34535561922761,31.75,11.771964567962868,-33.76500091552737,-78.69232654529259,11.162324714237855,-56.228663730410005,-11.301338100644728,86.34020141601559,6.138939901242392,-38.366521741536104,22.46366281488262,3,38.225006103515625,22.639999389648438,-52.99749755859375,-61.714996337890625,95.72000122070312,2,0.31583605830307415,2.6584076397550214,449.5299987792969,-1.2472370653245521,455.6300048828125,-1.0992834528571982,438.45001220703125,0.31583605830307415
7302,2020-03-26,452.2999877929688,452.70001220703125,424.0199890136719,426.510009765625,1686200.0,0.05239887634984264,1.1572015214013052,-1.9449441201922235,43.01071371000081,49.33680256983118,10.229654044346205,14.050001755005894,-49.17229203430202,-74.08058397452368,30.69254995451212,28.680023193359375,6.2323571057493155,-12.279512023925747,-55.009775268884084,30.45075122103259,-33.644643646404916,9.085619598553421,61.97800859374996,37.47513801433998,-1.238313713743345,21.365131622479158,3,18.705017089843693,0.12001037597650566,-72.50998687744146,-84.23498535156256,89.52001953125006,3,0.25184620219761644,-2.4029948385155335,429.7799987792969,2.6584076397550214,449.5299987792969,-1.2472370653245521,455.6300048828125,0.25184620219761644
7303,2020-03-27,449.5199890136719,465.7900085449219,445.1499938964844,446.0299987792969,1109000.0,-0.006146360500388526,-6.862862723214286,0.1353235055367143,45.615451105223606,48.88426768687675,11.73023034351769,18.1504372367624,-45.45417957487115,-69.80437081093862,30.11436165713913,20.6400146484375,1.637664802261213,-15.307009887695301,-57.6044332148486,26.990413439457996,-36.45572155127195,5.841701775881347,62.95264764062506,48.141128419190316,10.496903392389633,21.148711663576645,3,21.485015869140625,2.9000091552734375,-69.12748718261719,-81.45498657226562,124.85000610351562,4,0.21801039533883215,1.1572015214013052,452.2999877929688,-2.4029948385155335,429.7799987792969,2.6584076397550214,449.5299987792969,0.21801039533883215
7304,2020-03-30,473.0,476.1000061035156,461.0,463.0899963378906,1337000.0,0.05223351922090824,-1.1433655114457193,2.839550542147604,49.671097189088684,48.17549872810333,-7.49472064885083,-4.9327170694526785,-67.53690303492363,-91.64538399490607,28.894215569273697,26.58001708984375,2.346910766785072,7.760501098632801,-34.69438142680241,50.21538362406801,-13.466940164084804,28.987942361350406,37.70338411652352,94.04874962285098,53.90852961001773,21.227441262717598,3,-1.9949951171875,-20.580001831054688,-92.60749816894531,-104.93499755859375,80.5,0,0.11756867939019555,-6.862862723214286,449.5199890136719,1.1572015214013052,452.2999877929688,-2.4029948385155335,429.7799987792969,0.11756867939019555
7305,2020-03-31,488.2900085449219,495.4800109863281,463.7999877929688,474.0,1953200.0,0.032325599460722776,1.209976167134485,1.4419781295903378,53.77984290462056,47.45233861309344,-26.05801624886709,-19.09576492638905,-81.2350716499082,-105.53509634175873,27.74565392471473,31.680023193359318,0.2997609777656294,21.71350860595703,-21.919996279498832,65.3470134914129,-0.10324383677090054,43.53026104868496,20.679508084583688,89.93842676936559,44.40161340417213,21.81675244272794,3,-17.285003662109375,-20.285003662109375,-96.36751556396484,-111.04501342773438,71.54000854492199,1,0.05705628905281501,-1.1433655114457193,473.0,-6.862862723214286,449.5199890136719,1.1572015214013052,452.2999877929688,0.05705628905281501
7306,2020-04-01,496.6499938964844,499.989990234375,476.45001220703125,484.1400146484375,1679800.0,0.017120942893086966,1.453362424998052,0.8754353931084559,61.25869117128205,47.7028889495436,-36.42180392250356,-28.676337116322088,-87.15660368013528,-112.30246267517327,25.817371911994115,23.53997802734375,3.0397155473564226,29.91499481201174,-14.15088110922585,73.98087073324933,7.8820568513929175,51.947932772630566,10.620332595743548,95.60353259941714,43.46682583274236,22.032937960618803,4,-34.649993896484375,-28.644989013671875,-89.10749053955078,-103.78498840332031,66.75003051757812,2,0.05885434681475199,1.209976167134485,488.2900085449219,-1.1433655114457193,473.0,-6.862862723214286,449.5199890136719,0.05885434681475199
7307,2020-04-02,498.75,501.0,483.1099853515625,494.2900085449219,1058900.0,0.004228342151058939,2.993310649486889,0.3565146965191363,56.48336491488949,48.94039699129065,-41.48615495104872,-31.561237826184936,-86.59615203106256,-112.81180771706664,23.662204328536845,17.8900146484375,-0.10080885829773933,31.486001586914085,-13.897650434456295,76.86965360828447,8.794175576228895,54.177827597599276,6.855120157695865,95.9713522755401,43.8556519540076,22.691826010685194,4,-36.2449951171875,-30.7449951171875,-89.3375015258789,-104.01499938964844,75.3599853515625,3,0.05363408521303259,1.453362424998052,496.6499938964844,1.209976167134485,488.2900085449219,-1.1433655114457193,473.0,0.05363408521303259
7308,2020-04-03,493.3200073242188,503.260009765625,485.0400085449219,495.55999755859375,1169500.0,-0.010887203359962294,1.0657580601631755,-0.5022409251086123,61.08553907455739,50.283039531518234,-30.6807426838796,-27.63555550482448,-78.43206112134897,-106.05247440978093,21.64284512114841,18.220001220703125,-4.318442235120415,26.111508178711006,-19.13477259663574,71.35778895405775,3.4883677910376605,48.73464856638435,10.653210625635666,76.47893955412297,20.951044728169137,22.623140387673367,4,-29.684997558593807,-25.315002441406307,-79.57750701904303,-94.25500488281256,64.21997070312506,4,0.09831346647192629,2.993310649486889,498.75,1.453362424998052,496.6499938964844,1.209976167134485,488.2900085449219,0.09831346647192629
7309,2020-04-06,504.2699890136719,511.010009765625,488.8900146484375,503.3800048828125,1285500.0,0.022196508406067128,2.0786298757424975,-0.397316076294288,53.19548636127061,51.540110056903615,-38.00186135909752,-38.19441225458752,-86.09940014720047,-115.63570417413587,20.394820378729587,22.1199951171875,-8.378457187805793,35.56999053955076,-12.555046440102046,83.69502751920356,11.507472049724356,59.63250902937716,-80.25997924804688,85.72332638214634,31.62259574435639,24.062518489826402,4,-36.75498962402344,-36.264984130859375,-90.5274887084961,-105.20498657226562,72.85000610351562,0,0.1390128455604267,1.0657580601631755,493.3200073242188,2.993310649486889,498.75,1.453362424998052,496.6499938964844,0.1390128455604267
7310,2020-04-07,501.510009765625,509.739990234375,492.010009765625,502.80999755859375,1046900.0,-0.005473217340268954,1.339051698801438,-1.460686486301135,54.279202034021,53.15326538499491,-30.277067065732354,-35.15028562942598,-79.83225470951328,-111.57709101237708,19.453660200636946,17.72998046875,-4.133926983304832,31.485510253906227,-18.78231900193441,81.75333950974687,6.351595625985908,56.619424881826546,-75.75999999999999,72.51157213222166,19.643632108989365,25.133914627920323,4,-33.99501037597656,-33.5050048828125,-87.76750946044922,-102.44500732421875,69.3499755859375,1,0.10366690439273962,2.0786298757424975,504.2699890136719,1.0657580601631755,493.3200073242188,2.993310649486889,498.75,0.10366690439273962
7311,2020-04-08,512.3300170898439,514.1099853515625,488.0,502.2099914550781,1167100.0,0.02157485815542448,2.8172598797586565,-7.784708202263104,55.65611817809539,54.55831032589431,-31.464778810918858,-44.50058147976256,-87.09728409084562,-121.0206059804134,18.59483039597918,26.1099853515625,-1.81222686040212,39.924017333984466,-13.68378926599064,93.53182393395952,13.120114033996913,66.72792063397202,-84.87480732421886,94.25816689768182,41.97958616966109,26.803903299987528,4,-32.700027465820426,-44.325012207031364,-98.58751678466808,-113.26501464843761,64.38995361328114,2,0.0927136775428683,1.339051698801438,501.510009765625,2.0786298757424975,504.2699890136719,1.0657580601631755,493.3200073242188,0.0927136775428683
7312,2020-04-09,512.9600219726561,515.6400146484375,500.8699951171875,510.1000061035156,1011800.0,0.0012296856748523766,2.5936781843899515,0.28260954787657666,75.1468201767486,57.83957355606375,-25.239466285762376,-40.839475441367085,-83.93598564882404,-120.09824662208382,19.730341082271586,14.77001953125,3.720587384176838,36.50052185058581,-16.46421671653161,89.46526041770323,10.01815256702713,62.982891134144495,-82.03862118359365,91.2418557476253,31.681014060781393,26.482369283558707,4,-24.640014648437386,-44.955017089843636,-86.93752288818348,-101.61502075195301,47.320007324218864,3,0.09833125444636526,2.8172598797586565,512.3300170898439,1.339051698801438,501.510009765625,2.0786298757424975,504.2699890136719,0.09833125444636526
7313,2020-04-13,517.02001953125,519.0,504.1199951171875,512.010009765625,789800.0,0.00791484206309212,2.3177376772542937,1.7517419464985704,72.7319962519171,60.401895674155796,-20.9173401332975,-43.053113387030635,-83.98036324077191,-122.66997815528077,20.401575623925954,14.8800048828125,12.358869350805435,37.987017822265614,-17.67867952721963,93.65271517175086,10.154169147523021,65.8198664970082,-81.015501910625,93.61296622983872,28.621817659094674,27.83284867474261,4,-25.620025634765625,-48.5150146484375,-88.27751922607422,-102.95501708984375,40.5799560546875,0,0.11042119001904882,2.5936781843899515,512.9600219726561,2.8172598797586565,512.3300170898439,1.339051698801438,501.510009765625,0.11042119001904882
7314,2020-04-14,524.8400268554689,525.9000244140625,517.0,524.6199951171875,962600.0,0.015125153821526682,6.606771172957041,0.04391842502804277,77.53566540497562,63.041431507528586,-23.032649458026242,-46.64827674626724,-87.66782710117309,-128.86641118329862,20.532592556098322,8.9000244140625,19.19023449458399,41.606523132324355,-14.597261504217613,97.81030776886638,13.504630814053371,69.70841545059534,-82.19587064449388,97.20317447025091,26.292681344265517,28.10189231827101,4,-23.66500854492199,-52.885009765625114,-88.25252532958996,-110.77502441406261,52.049987792968636,1,0.06230460616312694,2.3177376772542937,517.02001953125,2.5936781843899515,512.9600219726561,2.8172598797586565,512.3300170898439,0.06230460616312694
7315,2020-04-15,511.6900024414063,527.0999755859375,510.5,525.2999877929689,836800.0,-0.025055300169938843,-1.0762959004503865,-61.85464632451754,81.46754033936297,65.2868591928709,-6.944563460766233,-33.64824019646841,-70.55537591484932,-114.22097592619298,19.687830816061723,16.5999755859375,25.45791682340024,27.4564987182618,-30.076778854427914,84.98977629095145,-1.310140068083058,56.223137504606655,-60.720259410122594,60.58827936948005,-17.750528391538282,28.766638786344835,4,-6.585021972656307,-39.13500976562506,-75.1025009155274,-97.62500000000006,49.28997802734369,2,0.12787037535147783,6.606771172957041,524.8400268554689,2.3177376772542937,517.02001953125,2.5936781843899515,512.9600219726561,0.12787037535147783
7316,2020-04-16,539.9299926757811,541.969970703125,517.6199951171875,518.9199829101561,1206300.0,0.0551896462694883,-1.0626845144845685,-1.5437202335572573,82.24773976301086,68.14956750932882,-31.737161642055867,-60.67273584059956,-94.90279199014401,-140.7826466535334,19.84131350902039,30.279968261718693,29.76463352698238,52.94998931884754,-9.749824824346092,115.64980346204118,21.600082247250725,84.29989639044436,-79.82462173793897,95.03654686344424,11.05251853278736,31.349907071596828,4,-26.4250030517577,-59.940002441406136,-100.52748870849598,-125.86499023437489,29.979980468750114,3,0.05728519084946315,-1.0762959004503865,511.6900024414063,6.606771172957041,524.8400268554689,2.3177376772542937,517.02001953125,0.05728519084946315
7317,2020-04-17,568.7899780273438,572.5,539.1400146484375,549.989990234375,2133500.0,0.0534513469209934,1.5446182281203662,0.8948109973622134,86.82309431883043,71.00929586980362,-55.448122985632835,-87.81631970613296,-119.97555610759514,-167.88387974911967,19.768644969621462,33.3599853515625,32.459398267321205,77.86197509765623,5.24686526901246,150.4770849263,41.55442018333429,114.16953001197811,-97.22356312236201,94.57440522413772,5.806303712062586,36.3075549143219,4,-38.53997802734375,-73.53497314453125,-127.3299789428711,-154.7249755859375,-23.579956054687614,4,0.01394186427701083,-1.0626845144845685,539.9299926757811,-1.0762959004503865,511.6900024414063,6.606771172957041,524.8400268554689,0.01394186427701083
7318,2020-04-20,567.989990234375,574.3200073242188,560.3900146484375,566.7100219726562,949300.0,-0.0014064730812297643,-1.001438186481924,0.06808346238381399,84.10282851381739,74.44344499786436,-47.98885562254077,-80.9650457671238,-115.88984761380834,-165.46969189723814,21.16962162108517,13.92999267578125,32.26975241216195,70.58498840332032,-5.354201139459747,146.52417794610034,32.61539363193026,108.55458317471033,-80.27420171419033,90.08145352023236,1.899472257075459,37.969594771390014,4,-36.829986572265625,-71.82498168945312,-120.7149887084961,-153.92498779296875,-23.97998046875,0,-0.013574114104226709,1.5446182281203662,568.7899780273438,-1.0626845144845685,539.9299926757811,-1.0762959004503865,511.6900024414063,-0.013574114104226709
7319,2020-04-21,544.4600219726561,568.989990234375,536.7999877929689,566.0599975585938,1026300.0,-0.041426730516869625,1.3445046054269272,-16.875399361022453,69.03940226807936,76.08346724609308,-20.29235788908352,-53.164719629550746,-89.02257553062645,-140.5443192109496,22.222141619637252,32.190002441406136,33.54457046454888,42.613519287109284,-33.428848915249205,118.65588748946777,4.5923351859300965,80.63470338828853,-41.15547406774533,53.21218752002369,-33.31222705841877,38.02118410117923,4,-13.300018310546761,-45.29501342773426,-96.20001983642567,-130.3950195312499,33.750000000000114,1,0.024133918162941415,-1.001438186481924,567.989990234375,1.5446182281203662,568.7899780273438,-1.0626845144845685,539.9299926757811,0.024133918162941415
7320,2020-04-22,558.0800170898439,563.3699951171875,540.9500122070311,555.5,825800.0,0.025015601821122724,2.407299188824439,-0.11944537064771271,70.10540425272649,77.68894347660765,-27.987168823481284,-61.382567657859454,-99.21810577733618,-152.6278017690516,23.68864717428234,22.419982910156364,34.64368433361693,50.80601348876962,-25.00904487687501,126.62107185441431,12.89848430594725,88.713542671592,-41.99268648945758,71.35804808105316,-13.438853349024754,37.907529182822344,4,-20.48501586914074,-58.91500854492199,-109.21751403808605,-144.0150146484376,54.729980468749886,2,0.033704839776704354,1.3445046054269272,544.4600219726561,-1.001438186481924,567.989990234375,1.5446182281203662,568.7899780273438,0.033704839776704354
7321,2020-04-23,565.52001953125,573.1599731445312,557.489990234375,558.9299926757811,739500.0,0.013331425984758782,-2.3093833987509425,2.5542570556645714,71.11506277038978,77.24097043145666,-30.27215212499459,-61.27337412250995,-103.41637278640962,-158.59617482375683,25.338882157269914,15.66998291015625,37.92085671017725,51.459014892578125,-19.279412887693752,122.19744267285,16.089801002442186,86.82822878271406,-38.95080712057393,76.54588696138774,-6.555070625583511,35.36921389013595,4,-26.300018310546875,-66.35501098632812,-110.16752624511719,-144.96502685546875,33.949951171875,3,-0.008028078415797113,2.407299188824439,558.0800170898439,1.3445046054269272,544.4600219726561,-1.001438186481924,567.989990234375,-0.008028078415797113
7322,2020-04-24,566.2100219726562,574.0,556.469970703125,573.6400146484375,837100.0,0.001220120274394887,3.3018670101625864,-1.1274601513369136,73.76281084187318,77.35550538589622,-25.27189981516733,-55.85571683450485,-101.09765609765554,-157.75440024643518,27.180887277694943,17.530029296875,41.58546447965733,46.45351562500002,-21.640794432776033,114.54782568277608,12.406360596111995,80.50067065388805,-31.045666477542454,78.38491170078467,-5.324269565616021,34.047155028888014,4,-23.800018310546875,-67.04501342773438,-108.50753021240234,-145.655029296875,51.449951171875,4,0.006534591455984007,-2.3093833987509425,565.52001953125,2.407299188824439,558.0800170898439,1.3445046054269272,544.4600219726561,0.006534591455984007
7323,2020-04-27,547.52001953125,565.6799926757812,539.1500244140625,563.1500244140625,1467800.0,-0.03300895730579079,1.564528119321266,2.103636647416888,63.42251959605631,75.78737807379407,-2.0120831696965524,-31.038726596828383,-79.3126190024135,-137.57912704721997,28.314801964917002,27.05999755859375,43.98209859526594,22.863511657714866,-37.62991650849642,83.3569398239261,-7.3832024253907775,53.11022574082051,26.79998779296875,28.817280162760145,-52.38012200596512,30.246714083105626,4,-5.110015869140625,-48.355010986328125,-87.3075180053711,-124.45501708984375,56.760009765625,0,-0.0042190193530667885,3.3018670101625864,566.2100219726562,-2.3093833987509425,565.52001953125,2.407299188824439,558.0800170898439,-0.0042190193530667885
7324,2020-04-28,528.6099853515625,539.97998046875,522.4199829101561,537.47998046875,1128200.0,-0.03453761233402386,1.5320841730987729,0.5674979108254388,57.6441312458939,73.14033261896418,19.54424368738546,-8.167680993104,-57.48732925512036,-117.32229476531734,28.873659480878448,25.100036621093864,42.86199005774381,1.1729782104491733,-54.22039437170088,56.56635079259922,-26.523708080625852,28.8696645015242,45.3900146484375,12.000776251439396,-67.39149763655496,27.69668629107503,4,17.360015869140625,-29.444976806640625,-68.3974838256836,-105.54498291015625,69.92999267578125,1,0.029133056205550956,1.564528119321266,547.52001953125,3.3018670101625864,566.2100219726562,-2.3093833987509425,565.52001953125,0.029133056205550956
7325,2020-04-29,516.1500244140625,533.1699829101561,513.8099975585939,532.6400146484375,1306300.0,-0.023571179665123565,1.206275344476211,1.859075457935951,51.06763781614867,69.67587684709059,36.54666277916158,6.837038351295632,-42.13554047682794,-103.5928387812616,28.72832334798175,19.359985351562273,42.04959909203848,-12.67998352050779,-65.25798903691782,39.89802199590224,-38.968986278712805,13.609019237697225,55.78677490234372,3.887733445012915,-70.58276912542847,26.28900275820503,4,27.91497802734375,-16.985015869140625,-55.937522888183594,-93.08502197265625,80.8499755859375,2,0.12023635498040464,1.5320841730987729,528.6099853515625,1.564528119321266,547.52001953125,3.3018670101625864,566.2100219726562,0.12023635498040464
7326,2020-04-30,525.8800048828125,527.4299926757811,507.6900024414063,513.989990234375,938000.0,0.01885107044176837,1.6337562501018104,-0.7210443717335623,53.43616678316379,65.96621823201653,27.50672834842578,-0.622751941246861,-48.902878604773605,-111.95783014687044,28.34837507479504,19.73999023437483,40.074507817805795,-4.411503601074173,-54.80271250813871,45.97970530599031,-29.607108054606442,20.784100852458096,42.56918632812494,27.431764607339804,-43.06178830046784,25.19560445353225,4,15.125,-26.710006713867188,-65.6675033569336,-102.81500244140625,78.15997314453125,3,0.16530385614329024,1.206275344476211,516.1500244140625,1.5320841730987729,528.6099853515625,1.564528119321266,547.52001953125,0.16530385614329024
7327,2020-05-01,525.5,529.2100219726561,514.5499877929689,524.22998046875,482200.0,-0.0007226075897242001,2.3739763165657974,0.10681395850230485,52.30034259435252,62.43260868540933,23.579959843148345,1.9647849246073292,-45.449727026617325,-110.26377966919722,27.94494226831744,14.660034179687273,38.74814066333295,-6.129008483886764,-54.36933854933318,42.11132158155965,-30.24917351660997,17.991156548836443,38.08845610937499,30.712192719143438,-35.334388961836304,24.12016503272322,5,15.345001220703125,-26.330001831054688,-65.2874984741211,-102.43499755859375,83.09002685546875,4,0.1407611240782587,1.6337562501018104,525.8800048828125,1.206275344476211,516.1500244140625,1.5320841730987729,528.6099853515625,0.1407611240782587
7328,2020-05-04,541.8200073242189,544.2000122070311,527.6199951171875,528.1799926757811,885600.0,0.03105615094998826,-1.246613295400021,10.740003844675304,54.40306638279391,60.806349142599835,3.5284009243472383,-11.104770613443975,-58.57285951153517,-125.0556386277168,27.669729970739887,18.700012207031136,35.3759947676773,7.765998840332145,-37.12575224913212,52.65774992979641,-14.67987670439993,30.211874385064277,17.29657249171862,93.48122638670694,30.079644526810803,22.445875544732118,5,-0.9750061035157387,-32.0850067138673,-80.10750579833996,-118.75500488281261,64.77001953124989,0,0.13997261968019314,2.3739763165657974,525.5,1.6337562501018104,525.8800048828125,1.206275344476211,516.1500244140625,0.13997261968019314
7329,2020-05-05,574.3699951171875,581.0,561.27001953125,563.0599975585938,1550700.0,0.06007527841896598,-1.6501063712047614,0.8291778161608611,64.76769846284637,60.21327072150204,-27.192231223177828,-40.194566184996575,-88.19847546950007,-155.90526051969698,27.5760286644299,39.179992675781136,28.450880420674366,36.810986328124955,-9.22131279016844,82.84328544641829,13.794836768978257,59.82713588727165,-66.6799926757812,90.9562063789275,26.0752079272158,23.016149559146672,5,-30.024993896484375,-53.3699951171875,-112.6574935913086,-151.30499267578125,21.78997802734375,1,0.052074506736002224,-1.246613295400021,541.8200073242189,2.3739763165657974,525.5,1.6337562501018104,525.8800048828125,0.052074506736002224
7330,2020-05-06,553.5,569.989990234375,541.5599975585939,559.2000122070311,1906200.0,-0.03633545501089319,1.0843127384188482,-0.5039799679443837,53.312182812957666,58.23517294845403,-7.867595250503655,-16.052947638520095,-65.13340303210941,-133.5325623121621,27.163555825836738,32.809997558593636,22.22175257257595,13.34149169921875,-29.907010765924156,56.589994164361656,-8.282759533352646,34.965742931790146,-44.343797607421834,62.488063134880925,1.3628164497483795,21.624251232571442,5,-9.154998779296875,-31.100006103515625,-91.7874984741211,-130.43499755859375,34.8900146484375,2,0.08137304069980811,-1.6501063712047614,574.3699951171875,-1.246613295400021,541.8200073242189,2.3739763165657974,525.5,0.08137304069980811
7331,2020-05-07,559.8300170898439,570.2100219726562,555.9600219726561,564.3900146484375,1132100.0,0.01143634523910353,-1.317075470293689,0.7999978584201526,47.54279191062997,55.321837511649235,-16.862937342135524,-19.64935707867005,-69.65147437853545,-138.28593691673348,26.590804392177738,16.71002197265625,20.104068548192117,17.296508789062614,-24.71674080268781,59.30975838081304,-3.7101160068126546,38.30313358493788,-49.23693874511724,68.14149131500668,10.782722285837082,21.00662479587522,5,-15.485015869140739,-31.10501098632824,-90.32501220703136,-136.7650146484376,30.739990234374886,3,0.06639512311857865,1.0843127384188482,553.5,-1.6501063712047614,574.3699951171875,-1.246613295400021,541.8200073242189,0.06639512311857865
7332,2020-05-08,563.4000244140625,567.8300170898438,553.52001953125,562.0,698900.0,0.0063769487437927985,1.7894705532421178,-0.3070230621996837,48.76007167650339,53.69267663169891,-23.326490393968356,-20.28689262872217,-70.48251315702163,-140.31055616082796,25.89812699279283,14.30999755859375,16.620020668361803,18.344515991210983,-22.224847948564957,58.91387993098692,-1.940165978676987,38.62919796109895,-51.39880763623046,67.02889850876652,13.238879858425918,20.284681969887977,5,-19.055023193359375,-31.34503173828125,-98.39752197265625,-140.33502197265625,29.5,4,0.07213338986903106,-1.317075470293689,559.8300170898439,1.0843127384188482,553.5,-1.6501063712047614,574.3699951171875,0.07213338986903106
7333,2020-05-11,574.1099853515625,578.77001953125,564.0999755859375,565.22998046875,1040900.0,0.01900951450727817,-1.6337566705749569,6.34275002179789,58.60566857905717,53.79951411316149,-33.378071892378784,-27.932640488074867,-78.69038743470435,-149.39061544336516,25.186872305959596,15.3699951171875,12.296957456133441,26.199978637695267,-14.096577078022165,66.4965343534127,6.051700779836551,46.34825649555398,-60.72879290928711,82.53038990382007,27.48306375634,20.1482778578587,5,-29.764984130859375,-41.08998107910156,-108.85498046875,-151.04498291015625,28.989990234375,0,0.060058250829398085,1.7894705532421178,563.4000244140625,-1.317075470293689,559.8300170898439,1.0843127384188482,553.5,0.060058250829398085
7334,2020-05-12,557.5399780273439,578.0,556.4500122070311,576.97998046875,918600.0,-0.02886207825504339,1.0065126772729833,-2.189188260361524,49.84589682890228,53.66376511457856,-13.715070501460218,-9.262098650260327,-60.40981178841446,-131.1601801087579,24.08147507944995,21.549987792968864,6.854350952485447,7.994973754882949,-30.992627374359813,46.98257488412571,-11.498826809738375,27.488774319504273,-42.80640943391393,42.945366924246706,-9.624071667175023,19.493800564621377,5,-13.194976806640739,-23.039978027343864,-91.71997070312511,-134.4749755859376,39.809997558593636,1,0.0879758416637153,-1.6337566705749569,574.1099853515625,1.7894705532421178,563.4000244140625,-1.317075470293689,559.8300170898439,0.0879758416637153
7335,2020-05-13,577.1199951171875,581.780029296875,558.510009765625,560.6500244140625,1058900.0,0.03511858855237704,-1.2428934487951808,-0.8472206087816567,53.095638474824625,53.6259286358742,-26.526530820646826,-24.969110908019843,-77.91330909261916,-148.98514077568598,23.393300969859425,24.240051269531136,4.935714541377251,24.303491210937523,-12.21177368065878,60.818756102533825,6.045858765139428,42.56112365673562,-61.061097895626176,83.51014660527157,32.57015445324806,18.257632445798144,5,-28.954986572265625,-42.22998046875,-109.35999298095703,-154.05499267578125,66.79998779296875,2,0.032991367806408434,1.0065126772729833,557.5399780273439,-1.6337566705749569,574.1099853515625,1.7894705532421178,563.4000244140625,0.032991367806408434
7336,2020-05-14,570.8599853515625,580.77001953125,565.5999755859375,577.1799926757812,702300.0,-0.010846981249287402,1.2474037570359653,-0.3837291175642223,51.20509085042068,53.504233997659554,-14.768154922451913,-17.152511931078152,-70.63606563048455,-141.00765950506474,22.169492799945683,15.1700439453125,5.368134606343119,16.496981811523483,-20.338794666813442,53.33275828986041,-1.9209064276449226,34.91487005069189,-52.17224284698864,61.35866888979119,13.316481571861672,18.417888239168455,5,-16.15997314453125,-35.969970703125,-103.09998321533203,-147.79498291015625,57.6199951171875,3,0.03070810662281609,-1.2428934487951808,577.1199951171875,1.0065126772729833,557.5399780273439,-1.6337566705749569,574.1099853515625,0.03070810662281609
7337,2020-05-15,576.719970703125,577.0,563.0800170898438,566.780029296875,865700.0,0.010265188490928612,1.6514253162202381,-1.5727737162834268,58.106594983390714,53.915737175503644,-14.079083794313874,-23.59781315999328,-75.21856730622119,-145.14768097628013,20.000486883210435,13.91998291015625,8.629627200949926,21.96046752929692,-15.690857142448294,59.611792201042135,3.134805193424313,40.78612986516953,-55.50853672685912,80.02346948364736,28.32880296492599,18.825662335872607,5,-15.049957275390625,-35.39495849609375,-102.90247344970703,-153.65496826171875,52.0400390625,4,0.024015184707767423,1.2474037570359653,570.8599853515625,-1.2428934487951808,577.1199951171875,1.0065126772729833,557.5399780273439,0.024015184707767423
7338,2020-05-18,560.280029296875,583.5399780273438,558.8900146484375,582.0,962800.0,-0.028505933973825726,-1.0122419084821428,-2.185120597337525,58.91461601051168,53.26539468079979,5.872325334326661,-8.184734181337035,-57.86764555068896,-127.0432386556248,17.761498581198143,24.64996337890625,10.567093033408923,5.9060241699219205,-31.330528135955433,43.142576475799274,-12.712251983016813,24.524300322860654,-36.645851507784755,14.138139247750686,-40.8187032807967,18.618276152938677,5,2.26995849609375,-16.450042724609375,-82.11752319335938,-137.21502685546875,44.75994873046875,0,0.058220877795919446,1.6514253162202381,576.719970703125,1.2474037570359653,570.8599853515625,-1.2428934487951808,577.1199951171875,0.058220877795919446
7339,2020-05-19,557.5999755859375,569.5,557.5999755859375,561.0,737900.0,-0.004783418238734738,-5.999964097224716,0.15653908840555275,62.347321179875024,54.26929894379061,6.619497237702944,-4.711347442993201,-53.6445357794251,-122.73425414440067,16.781614642475716,11.9000244140625,13.05908015129819,2.568972778320358,-34.3937419647832,39.53168752142392,-15.912384593231423,21.05033014987214,-30.371449782552077,0.0,-58.879679134222556,18.48135737155177,5,10.930023193359375,-11.9849853515625,-77.64747619628906,-134.03497314453125,62.36004638671875,1,0.08159971662873122,-1.0122419084821428,560.280029296875,1.6514253162202381,576.719970703125,1.2474037570359653,570.8599853515625,0.08159971662873122
7340,2020-05-20,576.8900146484375,580.5499877929688,561.3900146484375,562.0700073242189,840800.0,0.034594763104552895,-1.3683537475527456,-4.358794384805912,64.3763034603669,56.13968911598361,-10.06186189565426,-23.73693995175404,-71.15424993040574,-140.24030835808952,15.90300791895678,22.95001220703125,14.55796761918134,20.918511962890648,-17.306527903561687,59.14355182934298,1.8059920296644805,40.031031896116815,-46.282801711614525,74.36406031985807,11.031112681747025,19.112519933226167,5,-8.360015869140625,-31.2750244140625,-90.32499694824219,-149.875,34.469970703125,2,0.0354659647731439,-5.999964097224716,557.5999755859375,-1.0122419084821428,560.280029296875,1.6514253162202381,576.719970703125,0.0354659647731439
7341,2020-05-21,560.97998046875,578.3400268554688,556.6799926757811,577.510009765625,812600.0,-0.027578973072333812,1.3815237596719874,-1.1153860409948564,59.194560173102666,57.29907672671686,6.736906794666083,-8.626772673237951,-53.279365785365655,-122.59610497746286,14.580873385545972,21.660034179687614,10.411863714915398,5.235479736328102,-32.804277924583175,43.27523739723938,-13.784399094127593,24.255358566783798,-27.196801626495812,16.00889850343387,-49.324994141301886,19.019878830455667,5,9.0150146484375,-15.364990234375,-72.14999389648438,-133.364990234375,49.8900146484375,3,0.14784841764246615,-1.3683537475527456,576.8900146484375,-5.999964097224716,557.5999755859375,-1.0122419084821428,560.280029296875,0.14784841764246615
7342,2020-05-22,569.9099731445312,574.1900024414062,558.1199951171875,558.1199951171875,653500.0,0.015918558570164,-1.7260453390071804,-0.7132460454605876,57.569377102760065,57.18393322935051,-1.310333605361052,-18.19840344429997,-59.042504138252184,-129.72846294677868,13.24808601599976,16.07000732421875,11.023870648995512,13.980474853515602,-24.30875412711714,52.269703834148345,-5.164139636800769,33.125089343831974,-33.14138635117172,49.25535250889644,-12.000982263303932,19.144614490316396,5,0.08502197265625,-24.29498291015625,-73.16248321533203,-129.22998046875,53.74005126953125,4,0.10277063059811575,1.3815237596719874,560.97998046875,-1.3683537475527456,576.8900146484375,-5.999964097224716,557.5999755859375,0.10277063059811575
7343,2020-05-26,545.2100219726561,556.1300048828125,534.25,548.5399780273439,3742000.0,-0.043340092884479375,1.3641267789545881,-0.28243954712763425,41.79516850270155,56.28940785977265,21.075342328956935,6.661135077169774,-32.48254811666618,-103.38467764218694,12.369491774219147,35.65997314453125,12.039359554063367,-10.603976440429847,-49.013761517088255,27.805808636228562,-29.80886897875905,8.600916097899358,38.329956054687614,23.67175996171765,-32.43035171751599,19.204892538329233,5,13.684967041015739,0.4049682617188637,-32.457519531249886,-85.15002441406239,63.959960937500114,1,0.15324367569523356,-1.7260453390071804,569.9099731445312,1.3815237596719874,560.97998046875,-1.3683537475527456,576.8900146484375,0.15324367569523356
7344,2020-05-27,544.010009765625,555.530029296875,522.02001953125,538.7000122070311,5902600.0,-0.0022010090766294566,1.3640187992344242,-1.5946149052383871,46.99740920235257,55.611826829497986,22.522810485777313,9.564405952014113,-28.6012045869644,-100.49711068135474,12.363316868402489,33.510009765625,12.500872171976198,-12.573989868164062,-49.266590110280504,24.11861037395238,-30.920289989222283,5.772310252894158,38.544168701171884,37.570480366649115,-16.991697382658707,18.346300121058196,5,8.769989013671875,1.60498046875,-30.347503662109375,-75.35000610351562,78.44000244140625,2,0.11218537741247103,1.3641267789545881,545.2100219726561,-1.7260453390071804,569.9099731445312,1.3815237596719874,560.97998046875,0.11218537741247103
7345,2020-05-28,578.2100219726562,583.030029296875,546.1300048828125,547.5,7869500.0,0.0628665127352448,-1.2062786814951327,5.783434292348064,54.94351868450375,56.02720769995165,-12.85853315730867,-20.815036452855338,-61.30681627675358,-132.7266619507264,12.88580895113903,39.02001953125,10.810991652071607,18.523022460937455,-14.035763756545748,51.08180867842066,2.2436293521958532,34.802415569679056,-56.19000244140625,92.09964505376215,37.633569012489986,16.279393108741594,5,-25.430023193359375,-32.59503173828125,-63.047515869140625,-103.53501892089844,49.03997802734375,3,0.07220559729761034,1.3640187992344242,544.010009765625,1.3641267789545881,545.2100219726561,-1.7260453390071804,569.9099731445312,0.07220559729761034
7346,2020-05-29,612.8099975585938,615.3599853515625,571.52001953125,580.7000122070312,6675100.0,0.05983980607581674,1.3563564548723197,1.0455865313334116,61.38846052015922,56.391859426259266,-45.68654157461083,-51.19321777679875,-93.7638535339214,-165.17616994958507,14.092474920347616,43.8399658203125,13.14952179122156,48.77649841308596,12.252092689014717,85.3009041371572,30.514295551050395,67.03870127512153,-90.78997802734375,97.26806435961451,42.55735028388591,18.26220286203562,5,-44.1199951171875,-51.285003662109375,-94.42999267578125,-136.92999267578125,28.07000732421875,4,-0.00236616930664979,-1.2062786814951327,578.2100219726562,1.3640187992344242,544.010009765625,1.3641267789545881,545.2100219726561,-0.00236616930664979
7347,2020-06-01,599.469970703125,610.0,597.6199951171875,605.0,1579300.0,-0.021768618182821386,-1.6825636142411258,-0.17222148301621396,55.77518186003172,56.04303340953927,-32.16226133784539,-33.75820980507433,-78.54742660712031,-149.76360971136296,15.286552692426111,15.19000244140625,13.088677759453617,31.737973022460892,-3.307826022651966,66.78377206757375,14.21507349990452,49.260872545017264,-73.71635253906254,82.97619405708038,30.47149771526783,17.522899522556408,6,-30.77996826171875,-37.944976806640625,-80.2774658203125,-123.5899658203125,40.87005615234375,0,0.019016839827174836,1.3563564548723197,612.8099975585938,-1.2062786814951327,578.2100219726562,1.3640187992344242,544.010009765625,0.019016839827174836
7348,2020-06-02,617.6599731445312,618.7100219726562,591.6699829101562,602.2000122070312,1511500.0,0.03034347562075701,2.0797208241804075,-2.7956381616705666,63.590736169130075,56.18119063056761,-46.2171893523539,-48.45970601625504,-92.95458869524123,-165.9025989730311,16.00862806952076,27.0400390625,14.452200468154615,46.13597717285154,6.751837659373564,85.52011668632952,26.443907416112552,65.82804692959053,-88.3221002929688,98.91400475580573,43.33294730258726,19.692069756738974,6,-47.294952392578125,-54.4599609375,-96.87246704101562,-137.07997131347656,22.97003173828125,1,0.009697975471901987,-1.6825636142411258,599.469970703125,1.3563564548723197,612.8099975585938,-1.2062786814951327,578.2100219726562,0.009697975471901987
7349,2020-06-03,604.280029296875,616.6799926757812,589.5999755859375,615.3699951171875,1541000.0,-0.02166231329438173,2.9504149155922788,-0.7173346598446086,56.316875208674496,55.28569860260179,-28.518342387530424,-34.49253564087962,-76.423133885737,-150.54538868673967,15.483196481252277,28.05999755859375,13.620557447251826,31.260531616210983,-10.761773527642163,73.28283676006413,10.24937904428441,52.271684188137556,-69.57982749804694,80.11850471470822,26.910734512976447,21.011152571926573,6,-33.915008544921875,-41.08001708984375,-83.49252319335938,-123.70002746582031,16.5799560546875,2,0.00809219794831062,2.0797208241804075,617.6599731445312,-1.6825636142411258,599.469970703125,1.3563564548723197,612.8099975585938,0.00809219794831062
7350,2020-06-04,598.5399780273438,610.989990234375,592.7899780273438,596.989990234375,851800.0,-0.009498992174555632,-2.658289422835095,-0.13976488458871314,56.453415518000476,54.9811269742571,-21.66230506195393,-26.567312117853476,-67.33664270713473,-142.8084832098882,15.828199586307473,18.20001220703125,13.813577963228,23.268481445312545,-19.174684918040157,65.71164780866525,2.0468982636361943,44.4900646269889,-58.799187018085945,57.257802708620844,4.8711727622396666,21.221583181676355,6,-28.174957275390625,-35.3399658203125,-75.97247314453125,-117.95997619628906,17.34002685546875,3,0.039947263436754366,2.9504149155922788,604.280029296875,2.0797208241804075,617.6599731445312,-1.6825636142411258,599.469970703125,0.039947263436754366
7351,2020-06-05,597.0,600.1400146484375,578.4299926757812,585.0,1324100.0,-0.0025728908408410023,1.375272120200334,7.741996455995275,54.82536115998738,54.676236313949026,-16.176716097880785,-23.2941774626629,-61.7624241666058,-139.22073470977034,15.919607555902873,21.71002197265625,13.734074633658906,19.87000427246096,-22.97946161476932,62.71947015969124,-1.5547286711541801,41.2947372160761,-52.52105513293827,46.10226866359168,-2.673297430601096,21.424732943615115,6,-26.634979248046875,-33.79998779296875,-75.38499450683594,-116.41999816894531,44.22998046875,4,0.05067001675041882,-2.658289422835095,598.5399780273438,2.9504149155922788,604.280029296875,2.0797208241804075,617.6599731445312,0.05067001675041882
7352,2020-06-08,604.0399780273438,605.260009765625,579.5999755859375,587.8800048828125,964700.0,0.011792258002250922,1.7591380277807858,1.3466644287109375,60.89965566256451,56.79895710948935,-19.9658430875661,-28.59972658548122,-65.3291768498566,-144.28997032664256,16.192931514212116,25.6600341796875,11.87693859315084,24.877984619140648,-19.070356337563,68.8263255758443,2.903814140788768,46.85215509749253,-55.10716853394638,63.57985780697874,9.992331325887477,21.974170478351827,6,-33.674957275390625,-37.40997314453125,-83.95247650146484,-123.45997619628906,28.70001220703125,0,0.06098938513271901,1.375272120200334,597.0,-2.658289422835095,598.5399780273438,2.9504149155922788,604.280029296875,0.06098938513271901
7353,2020-06-09,608.5900268554688,611.5599975585938,601.8900146484375,603.489990234375,849900.0,0.007532694844113452,-1.3301197908623619,0.3155968500368251,62.583297861796865,58.53072251609427,-16.293396962020097,-32.07887100163907,-66.19189660501866,-146.87278831961078,16.184252017547443,9.66998291015625,12.398236251639787,27.70403137207029,-18.07682396951759,73.48488671365817,4.813603701276293,50.59445904286429,-55.47058461331585,78.8497625612745,17.72022872473653,22.890427670793965,6,-26.170013427734375,-38.225006103515625,-88.58252716064453,-128.01002502441406,23.6199951171875,1,0.05216976716501498,1.7591380277807858,604.0399780273438,1.375272120200334,597.0,-2.658289422835095,598.5399780273438,0.05216976716501498
7354,2020-06-10,606.5900268554688,617.3699951171875,603.0,613.030029296875,925500.0,-0.003286284545827689,-1.1101227419998119,-1.2627365095321867,58.01316939165421,58.871794816888766,-5.009714245673649,-27.63248243933515,-61.20872971064205,-142.8145059574711,16.610458730836182,14.3699951171875,12.863723927210913,23.251528930664108,-22.518668758273407,69.02172661960162,0.36643008619535067,46.136627775132865,-49.535149829485704,72.31646742205635,12.329737031502738,22.88509884446877,6,-11.475006103515625,-36.225006103515625,-81.3000259399414,-126.01002502441406,37.469970703125,2,0.056116943108684536,-1.3301197908623619,608.5900268554688,1.7591380277807858,604.0399780273438,1.375272120200334,597.0,0.056116943108684536
7355,2020-06-11,596.1599731445312,625.7899780273438,592.3200073242188,621.0,1515800.0,-0.017194568405627053,-1.0584264095629374,3.857145565001469,59.780912873209864,58.69317841167217,9.201995047062269,-16.5514662273024,-48.34811889077207,-130.37183181589995,16.718624195571373,33.469970703125,18.84383185956608,11.869476318359375,-34.1475037165402,57.88645635325895,-11.139013699090356,34.877966335809106,-35.405787421747846,37.43662574457501,-26.951685389865602,23.00849001744977,6,5.95001220703125,-22.254974365234375,-63.48747253417969,-112.23997497558594,62.050048828125,3,0.041431852723602836,-1.1101227419998119,606.5900268554688,-1.3301197908623619,608.5900268554688,1.7591380277807858,604.0399780273438,0.041431852723602836
7356,2020-06-12,588.3900146484375,619.6799926757812,583.1400146484375,616.010009765625,1230200.0,-0.013033344817012793,1.0903900946953826,1.1119148653861748,55.17126770243345,58.6260768386057,14.688330777494343,-7.800816537909327,-38.45728660813495,-120.25905240713985,16.6664238469993,36.53997802734375,24.074015343499127,3.2230163574218977,-42.38280957772213,48.82884229256592,-19.579896610150058,26.025929324993854,-22.432965541289263,19.03017665706014,-45.3195798709441,22.802912967572006,6,13.719970703125,-14.485015869140625,-55.01751708984375,-104.47001647949219,50.469970703125,4,0.046720694692278686,-1.0584264095629374,596.1599731445312,-1.1101227419998119,606.5900268554688,-1.3301197908623619,608.5900268554688,0.046720694692278686
7357,2020-06-15,590.5700073242188,593.489990234375,582.3200073242188,584.5399780273438,676100.0,0.0037050130381355295,-1.1337180832458902,-0.21832115723737422,64.5235577047097,58.72972367589232,12.4191166111151,-9.370424228948877,-38.51504579999562,-119.98679333923678,16.728305375503837,11.16998291015625,25.446966747776287,4.710507202148392,-40.77571514715464,50.196729551451426,-18.032603972503125,27.45361837679991,-19.826323903454863,18.97861872588499,-48.429840882926186,22.743111174651503,6,11.53997802734375,-16.665008544921875,-54.035003662109375,-91.06500244140625,46.96002197265625,0,0.08578148655747642,1.0903900946953826,588.3900146484375,-1.0584264095629374,596.1599731445312,-1.1101227419998119,606.5900268554688,0.08578148655747642
7358,2020-06-16,592.9000244140625,597.1500244140625,575.8900146484375,590.0,741400.0,0.003945369830751666,2.7298182869502834,0.4809304020405684,65.54135752646448,59.75466615564677,6.9370513518324515,-9.62479992679414,-38.476946871205655,-119.78555731145605,16.415832096906566,21.260009765625,22.35254621686647,5.409524536132835,-38.52772608500072,49.34677515726639,-16.559100774433887,27.378149846699557,-17.752637424772274,34.088220940088874,-35.56220508899857,21.968625310566775,6,7.939971923828125,-18.995025634765625,-54.70002746582031,-93.39501953125,37.40997314453125,1,0.06719508210458347,-1.1337180832458902,590.5700073242188,1.0903900946953826,588.3900146484375,-1.0584264095629374,596.1599731445312,0.06719508210458347
7359,2020-06-17,603.0999755859375,606.5,594.8599853515625,596.3300170898438,678000.0,0.017203492582000157,-1.3975259131681008,2.3344487940396514,59.33676859342538,60.07503871958287,-3.853087060948951,-17.118924337253475,-46.49443692408386,-127.18849712516442,16.304771243746714,13.5999755859375,21.883378046860344,13.334475708007858,-28.759377455242543,55.42832887125826,-7.712450873617286,34.381402289633,-27.2099609375,54.529019852952864,-11.774385312836607,21.046926581625186,6,-2.259979248046875,-29.194976806640625,-64.41747283935547,-103.594970703125,5.84002685546875,2,0.04826736455831737,2.7298182869502834,592.9000244140625,-1.1337180832458902,590.5700073242188,1.0903900946953826,588.3900146484375,0.04826736455831737
7360,2020-06-18,597.3499755859375,604.030029296875,590.2999877929688,601.3400268554688,645000.0,-0.009534074337200327,1.9306209654831,-0.589376031157872,42.59861087166781,58.71651090976958,1.911359164626674,-10.284832177442922,-38.49481769375268,-118.55295866713323,15.660320936661428,13.73004150390625,17.61530488506355,6.5614776611328125,-35.20807786970147,48.331033191967094,-14.323300104284272,27.446255426549897,-21.4599609375,49.00655790258622,-12.82731104746803,20.884777765417123,6,3.490020751953125,-23.444976806640625,-57.92747497558594,-97.844970703125,40.050048828125,3,0.07819540283204773,-1.3975259131681008,603.0999755859375,2.7298182869502834,592.9000244140625,-1.1337180832458902,590.5700073242188,0.07819540283204773
7361,2020-06-19,643.9199829101562,646.3300170898438,598.7100219726562,602.3099975585938,2668600.0,0.0779610098393968,1.0512573779758383,-10.428433757055664,66.14368334600559,59.29918065237415,-41.686951938363904,-53.042084207812195,-82.57649050091402,-162.01173714051072,15.810400650940595,48.98004150390625,17.39599186930718,48.984484863281295,3.3826389000033714,94.58633082655922,26.18356188164239,71.7854078449202,-64.0379711914062,96.57860009063425,35.87334893965031,22.800922981638948,6,-32.809967041015625,-59.744964599609375,-102.39247131347656,-144.02496337890625,-12.91998291015625,4,0.02219225904112654,1.9306209654831,597.3499755859375,-1.3975259131681008,603.0999755859375,2.7298182869502834,592.9000244140625,0.02219225904112654
7362,2020-06-22,628.47998046875,634.1900024414062,618.1900024414062,634.0900268554688,1238800.0,-0.0239781383575427,4.507747581178893,-0.13482452203045744,54.00978679763983,58.34656831191225,-25.04980838510403,-34.77195783293837,-64.79657370016628,-143.44158178552436,15.96859085946723,25.72998046875,17.276554646018667,30.615982055664062,-15.735518922459391,76.96748303378752,7.440231566602392,53.79173254472573,-41.953168212890546,74.65923338667989,18.011055529277996,23.175750489061723,6,-17.369964599609375,-44.304962158203125,-83.68496704101562,-128.5849609375,3.67999267578125,0,0.016516046979047072,1.0512573779758383,643.9199829101562,1.9306209654831,597.3499755859375,-1.3975259131681008,603.0999755859375,0.016516046979047072
7363,2020-06-23,628.760009765625,637.5399780273438,623.010009765625,631.3300170898438,832700.0,0.0004455659775608467,-1.0653817623404171,0.4581080345971822,60.04759757502881,58.57261588784276,-24.772985636945577,-30.01034068863214,-62.81607658855728,-140.50903261799,17.48322276655018,14.52996826171875,17.842156568441965,26.718511962890602,-14.418704030186746,67.85572795596795,6.149903966351985,47.28711995942922,-36.25287702636706,68.6418023607946,14.344379090931284,20.56860799653866,6,-17.649993896484375,-44.584991455078125,-77.26249694824219,-128.864990234375,2.7099609375,1,0.013948119147270566,4.507747581178893,628.47998046875,1.0512573779758383,643.9199829101562,1.9306209654831,597.3499755859375,0.013948119147270566
7364,2020-06-24,605.0399780273438,644.7000122070312,599.0,630.0,1459600.0,-0.037725096014174064,-1.4676047147379228,9.71204312822096,52.32474883037821,57.744153216417025,-1.448250011660548,-1.563844333003658,-37.31664090446975,-113.70984084930092,18.393615897285052,45.70001220703125,15.885189425857106,-0.05301818847658524,-30.809752981791803,30.703716604838633,-15.431385585134194,15.325349208181024,-7.150556853027183,26.307304171260004,-26.474876952276308,15.378367396657582,6,6.070037841796875,-20.864959716796875,-51.84999084472656,-104.26498413085938,27.030029296875,2,0.041765867461584394,-1.0653817623404171,628.760009765625,4.507747581178893,628.47998046875,1.0512573779758383,643.9199829101562,0.041765867461584394
7365,2020-06-25,619.9600219726562,620.2899780273438,602.510009765625,604.6699829101562,813900.0,0.024659600170483742,1.2294699300485221,-0.612581153944907,57.49445253083731,58.00228486401745,-14.12233628956676,-13.908823260589088,-49.82329178557586,-125.48348061173238,18.971815144810595,17.77996826171875,13.419981258233861,12.779525756835938,-15.891275519359965,41.45032703303184,-1.555874881261957,27.114926394933832,26.3699951171875,44.62411209347275,-8.631127023467165,14.335400638097944,6,-8.850006103515625,-35.785003662109375,-62.88752746582031,-119.18502807617188,25.219970703125,3,-0.017775371218591296,-1.4676047147379228,605.0399780273438,-1.0653817623404171,628.760009765625,4.507747581178893,628.47998046875,-0.017775371218591296
7366,2020-06-26,611.3599853515625,616.3499755859375,601.5599975585938,611.02001953125,1817800.0,-0.013871921279261179,1.8662897292437988,0.02223446381810053,52.36525756893861,56.651362626709556,-2.1471527198865488,-5.716052779955248,-39.77043491728148,-113.99269693541788,18.47128711755956,18.4000244140625,12.148073492816366,4.251989746093727,-24.366157735009324,32.87013722719678,-10.057083994457798,18.561063486645253,34.09363159179691,27.045912582187086,-23.874600763130694,14.309073740551508,6,-0.249969482421875,-27.184967041015625,-54.28749084472656,-110.58499145507812,37.07000732421875,4,0.042593626809784846,1.2294699300485221,619.9600219726562,-1.4676047147379228,605.0399780273438,-1.0653817623404171,628.760009765625,0.042593626809784846
7367,2020-06-29,610.8699951171875,617.27001953125,605.77001953125,609.3699951171875,663200.0,-0.0008014758016804402,-1.6436929984565736,4.412208258527827,50.756559107205575,55.0086072467919,1.7044559339087755,-4.562112822312656,-38.73375008942662,-110.84349066191248,17.95701288480337,11.5,11.308055803611524,3.1919982910155795,-25.239109294361242,31.6231058763924,-11.023555501672831,17.40755208370399,32.82787705078124,25.97372417191876,-20.52933974821257,14.215553792688432,6,7.44500732421875,-26.694976806640625,-53.06500244140625,-110.09500122070312,13.6500244140625,0,0.03295300971354931,1.8662897292437988,611.3599853515625,1.2294699300485221,619.9600219726562,-1.4676047147379228,605.0399780273438,0.03295300971354931
7368,2020-06-30,623.6500244140625,626.0599975585938,611.1599731445312,621.9299926757812,754900.0,0.020921029677392067,3.556597698574908,1.1466878255208333,55.283036770378956,54.55819259978674,-6.990054131676175,-17.78206912710516,-50.78151813423233,-121.14545068619839,17.27416175182899,15.19000244140625,12.527556588740708,15.672525024414085,-13.32195430985712,44.66700435868529,1.1752853572785398,30.16976469154963,18.362332769531235,53.93876986814006,10.2588835928223,14.497239667135576,6,-5.33502197265625,-39.475006103515625,-65.84503173828125,-122.87503051757812,-2.44000244140625,1,0.013645391481326596,-1.6436929984565736,610.8699951171875,1.8662897292437988,611.3599853515625,1.2294699300485221,619.9600219726562,0.013645391481326596
7369,2020-07-01,609.1699829101562,625.0,601.02001953125,625.0,984700.0,-0.02321821684767944,2.029684722720245,-9.203328483730173,53.93027593577208,55.81726649579832,9.43361180966906,-3.0745339669556415,-34.963819824614575,-104.11896477373654,16.467719648562355,23.97998046875,11.740076239974542,0.9479858398437955,-27.997641412512735,29.893613092200326,-13.524827786334527,15.420799466022117,31.224279888437536,32.547805633081865,-11.429333391560448,14.47281362617827,7,13.35003662109375,-24.994964599609375,-56.91499328613281,-108.39498901367188,11.0400390625,2,0.036607167816175235,3.556597698574908,623.6500244140625,-1.6436929984565736,610.8699951171875,1.8662897292437988,611.3599853515625,0.036607167816175235
7370,2020-07-02,622.4500122070312,630.760009765625,608.760009765625,612.0999755859375,802500.0,0.021800203013012887,-1.5836806812439297,-0.6538234647727668,59.957887148264,55.12995580716038,0.09884505573597835,-15.253493514445836,-47.16337795743311,-114.81877229995598,15.70361977274124,22.0,11.00564055319046,13.03251342773433,-16.20299053275255,42.26801738822121,-1.585238552509054,27.650265407977713,15.58179599552193,72.05783360013135,23.895442616650257,14.617751980243437,7,-0.600006103515625,-26.220001220703125,-73.25251770019531,-121.67501831054688,-14.21002197265625,3,0.015455048483456135,2.029684722720245,609.1699829101562,3.556597698574908,623.6500244140625,-1.6436929984565736,610.8699951171875,0.015455048483456135
7371,2020-07-06,627.25,639.0,623.5,635.0,1041000.0,0.007711443005598673,-1.0327868852459017,-0.7487896211116025,60.56206833159866,55.85798708871135,-8.174040608670225,-18.625993639469925,-51.044691545692785,-117.1527255903622,15.776783112994897,16.54998779296875,11.2451080444539,16.320001220703148,-13.337501548906971,45.97750399031327,1.4912498358980883,31.148752605508207,-26.22998046875,69.06264865073345,16.49783282454908,14.828751384805082,7,-5.399993896484375,-18.324981689453125,-78.05250549316406,-123.47500610351562,-28.3900146484375,0,0.02858508198609999,-1.5836806812439297,622.4500122070312,2.029684722720245,609.1699829101562,3.556597698574908,623.6500244140625,0.02858508198609999
7372,2020-07-07,640.8800048828125,653.530029296875,628.22998046875,636.030029296875,1423100.0,0.02172978060233155,-1.474323541876832,-0.6258033014112904,62.97175633485806,56.182893617581264,-22.194069157976173,-30.940879193210094,-63.60094354847547,-128.36488856320602,15.85931801602944,26.280029296875,14.987802485530665,28.108004760742233,-4.204992740564649,60.421002262049115,11.951506010088792,44.264503511395674,-39.10038574218754,75.90930858606757,20.139536728643392,16.15649875065346,7,-14.614990234375,-26.16998291015625,-75.77250671386719,-121.19500732421875,-28.530029296875,1,0.011780657432664432,-1.0327868852459017,627.25,-1.5836806812439297,622.4500122070312,2.029684722720245,609.1699829101562,0.011780657432664432
7373,2020-07-08,640.3400268554688,650.489990234375,632.4199829101562,650.4099731445312,660100.0,-0.0008425571452217451,2.532754999761348,-2.0762880370491557,60.623004947087026,57.10492207499336,-22.170149858050536,-29.408078475959655,-61.368821950562506,-125.2660683751692,15.717062341901816,18.07000732421875,11.579937371228539,25.980526733398392,-8.513471701991534,60.47452516878832,8.733527515703486,43.2275259510933,-36.49039130859376,74.88097507450682,18.17127565154196,17.246999217694952,7,-13.06500244140625,-25.6300048828125,-75.23252868652344,-120.655029296875,-29.45001220703125,2,-0.02470563553852223,-1.474323541876832,640.8800048828125,-1.0327868852459017,627.25,-1.5836806812439297,622.4500122070312,-0.02470563553852223
7374,2020-07-09,640.6300048828125,655.9299926757812,629.0,648.0,1009600.0,0.0004528500721214801,1.3185549132947978,0.731880280751094,62.74289858801999,57.688082748013656,-18.864583793310885,-28.47714876681198,-59.31877831267411,-122.98135569685917,15.43023732420914,26.92999267578125,11.285256991488836,24.568505859375023,-11.628497094858744,60.76550881360879,6.470004382258139,42.667007336491906,-34.79315358593749,67.56414387066805,9.471914225485968,18.098501477116884,7,-12.154998779296875,-24.720001220703125,-73.84748840332031,-119.26998901367188,-28.05999755859375,3,-0.030313882837424533,2.532754999761348,640.3400268554688,-1.474323541876832,640.8800048828125,-1.0327868852459017,627.25,-0.030313882837424533
7375,2020-07-10,620.8599853515625,639.989990234375,617.9500122070312,638.4000244140625,929000.0,-0.030860277196767316,1.1274140145400557,2.379925465838509,41.9382027386831,56.529521100207496,1.169506807933658,-7.1272026497113075,-36.9885370552164,-100.69513090538749,15.47688085956972,22.67999267578125,9.577140602459963,3.5634857177734602,-31.440302249298952,38.56727368484587,-13.938408265762746,21.065379701309666,-12.017545571953065,7.6618605607909185,-43.67997862149387,17.50189398353619,7,7.615020751953125,-4.949981689453125,-54.07746887207031,-99.49996948242188,-0.1300048828125,4,-0.0010468759369928193,1.3185549132947978,640.6300048828125,2.532754999761348,640.3400268554688,-1.474323541876832,640.8800048828125,-0.0010468759369928193
7376,2020-07-13,615.8800048828125,633.8400268554688,614.1099853515625,623.6699829101562,733200.0,-0.008021100709091566,-2.4827911286369195,0.4441254662880686,45.24745080958033,55.9173979560269,7.664034132632992,0.01881986398848312,-29.767090785186156,-93.25281475556483,15.922564370166247,19.73004150390625,10.647058332283109,-2.7909942626953352,-35.068234646348856,29.486246120958185,-18.92961445452204,13.347625929131368,-4.212311929432758,4.232470639059283,-42.33567611097959,16.138620191826746,7,12.595001220703125,0.029998779296875,-49.09748840332031,-94.51998901367188,2.71002197265625,0,-0.012405037649974027,1.1274140145400557,620.8599853515625,1.3185549132947978,640.6300048828125,2.532754999761348,640.3400268554688,-0.012405037649974027
7377,2020-07-14,641.22998046875,644.3400268554688,612.2000122070312,615.5800170898438,864200.0,0.041160575737088534,1.0169411999027116,-3.2926875132217095,53.95545285160914,55.76988863171915,-14.4455934160394,-22.494546914357443,-52.52256690209799,-115.94138280542211,16.587786062719886,32.1400146484375,10.285409803430412,20.02598266601558,-10.88838607725802,50.94035140928918,4.56879829437878,35.48316703765238,14.70001220703125,66.3845900467848,21.674673825433217,15.457184371636773,7,-12.754974365234375,-25.319976806640625,-74.44746398925781,-119.86996459960938,-11.5999755859375,1,-0.06607612932604046,-2.4827911286369195,615.8800048828125,1.1274140145400557,620.8599853515625,1.3185549132947978,640.6300048828125,-0.06607612932604046
7378,2020-07-15,632.739990234375,644.739990234375,626.5,641.989990234375,568800.0,-0.013240164204687765,1.4732190148305084,-0.36062429654799893,59.726122045379434,56.41387153278664,-5.063023747863099,-11.454066924028325,-42.009361776773176,-104.87636271407882,17.62994286804628,18.239990234375,11.432079756564349,9.543994140625045,-18.711119949784006,37.7991082310341,-4.58356290457948,23.67155118582957,22.315402832031282,46.97001418059603,-0.06491172360366448,14.127557045204538,7,-0.394989013671875,-16.829986572265625,-64.24247741699219,-111.37498474121094,-15.8499755859375,2,-0.032224950158254995,1.0169411999027116,641.22998046875,-2.4827911286369195,615.8800048828125,1.1274140145400557,620.8599853515625,-0.032224950158254995
7379,2020-07-16,632.2100219726562,634.260009765625,621.989990234375,628.75,410300.0,-0.0008375766822047437,2.246037961295948,-0.37405642947635137,54.78478207385058,55.83908208007403,-1.0293781660564036,-9.097881022371666,-40.469966531631826,-102.10325401480554,18.209008817126744,12.27001953125,13.085828468879527,7.55852355957029,-19.302531698565417,34.419578817706,-5.8720040694976205,20.9890511886382,21.988263476562565,61.49361793917113,13.569063889628886,13.430527629067859,7,1.85498046875,-16.300018310546875,-55.8175048828125,-110.84501647949219,-26.72003173828125,3,-0.03372298221039727,1.4732190148305084,632.739990234375,1.0169411999027116,641.22998046875,-2.4827911286369195,615.8800048828125,-0.03372298221039727
7380,2020-07-17,644.0599975585938,650.0,632.2100219726562,635.0,713700.0,0.018743732579503458,-1.4303325676120753,2.618479775617845,62.45620332908173,56.04954152423882,-10.607057568912182,-18.20227393149321,-50.47919992888387,-111.88937186180033,19.293194896695383,17.78997802734375,13.285474094836786,17.072998046875,-7.845512334697105,41.991508428447105,4.6137428560889475,29.532253237661052,9.298322425781294,84.28570275223433,32.327196733687515,12.459255190786074,7,-9.9949951171875,-28.149993896484375,-61.319976806640625,-112.12998962402344,-49.28997802734375,4,-0.04889294530593813,2.246037961295948,632.2100219726562,1.4732190148305084,632.739990234375,1.0169411999027116,641.22998046875,-0.04889294530593813
7381,2020-07-20,658.2100219726562,664.6400146484375,646.5,646.6400146484375,671100.0,0.021970040784554667,-2.061596386317866,1.2770430951434597,66.33316051548853,56.423030877642205,-22.24260703273717,-32.9143696444944,-62.79017210940606,-124.12091276641286,19.038745134531176,20.58001708984375,15.349387316462185,30.508520507812477,2.8741837345057775,58.14285728111918,16.691352121159184,44.32568889446577,-46.010009765625,87.73838219598524,31.1507247092159,13.817168386653325,7,-19.790008544921875,-37.94500732421875,-70.20252990722656,-114.81503295898438,-47.71002197265625,0,-0.05694237439833949,-1.4303325676120753,644.0599975585938,2.246037961295948,632.2100219726562,1.4732190148305084,632.739990234375,-0.05694237439833949
7382,2020-07-21,638.8599853515625,658.0,635.6400146484375,658.0,753400.0,-0.029397967176345463,1.3364648107401385,-1.6542785248176068,55.020120772985784,55.80048819163095,-3.586390983595834,-13.435670684344473,-41.90310471217458,-102.52533920016208,18.530284578322824,22.57000732421875,14.834922154111837,10.63948364257817,-17.44267855600117,38.72164584115751,-3.4015974567115563,24.680564741867897,-25.61117309570318,39.55447939116572,-16.650780297286857,14.041081099289695,7,-0.439971923828125,-18.594970703125,-50.85249328613281,-94.06500244140625,-26.8599853515625,1,-0.0317283269587455,-2.061596386317866,658.2100219726562,-1.4303325676120753,644.0599975585938,2.246037961295948,632.2100219726562,-0.0317283269587455
7383,2020-07-22,637.530029296875,644.0599975585938,634.3599853515625,642.5900268554688,497200.0,-0.0020817645261592688,1.4250215532039887,0.26436748620810613,60.250132248812186,55.5235141539412,-3.0138941592006177,-12.03187961906815,-39.3651487175988,-99.14171729360237,17.858410521368924,9.70001220703125,13.813469422755816,8.871026611328148,-19.51880768172134,37.26086090437764,-5.323890535196597,23.065943757852892,-23.253392993164084,36.436178586045926,-21.82133213343934,14.194917146524771,7,0.889984130859375,-17.2650146484375,-49.52253723144531,-86.4100341796875,-22.56005859375,2,-0.012391611455189522,1.3364648107401385,638.8599853515625,-2.061596386317866,658.2100219726562,-1.4303325676120753,644.0599975585938,-0.012391611455189522
7384,2020-07-23,630.3099975585938,644.3200073242188,628.3400268554688,637.9199829101562,571300.0,-0.011325006519683711,-1.767113732204572,1.5039503998649024,52.970967215036026,56.74937687353596,2.892470893826953,-2.9740963117416186,-30.46192550840101,-90.21137155871429,18.278109961353856,15.97998046875,10.82477779502085,0.3874938964843295,-25.73511799455889,26.51010578752755,-12.673812049037338,13.448799842005997,-15.02609368798835,5.426918362508596,-48.97467797040442,13.061305945521632,7,8.110015869140625,-2.839996337890625,-42.9375,-75.86001586914062,-27.70001220703125,3,-0.021291083692367985,1.4250215532039887,637.530029296875,1.3364648107401385,638.8599853515625,-2.061596386317866,658.2100219726562,-0.021291083692367985
7385,2020-07-24,608.9400024414062,623.7000122070312,596.02001953125,623.7000122070312,1206000.0,-0.033903944408244846,2.7506740327836314,1.9395582361527726,43.849510221805616,56.59405014156099,25.02549971646556,18.475209490750558,-8.253575414814122,-67.18686940769499,18.25753015342415,34.28997802734375,7.83184803186964,-20.43150024414058,-47.870614935968206,7.007614447687047,-34.15105759005439,-6.711942898226766,55.70001220703125,18.82830636768748,-32.32587802941576,13.719557345913806,7,21.3900146484375,18.529998779296875,-21.5675048828125,-53.52500915527344,10.989990234375,4,-0.0056656028396873115,-1.767113732204572,630.3099975585938,1.4250215532039887,637.530029296875,1.3364648107401385,638.8599853515625,-0.0056656028396873115
7386,2020-07-27,637.4000244140625,638.4199829101562,613.2899780273438,620.0,850800.0,0.046736988633612864,1.5853992414537965,-1.1788626627189573,48.93695566894827,56.036439343487565,-0.06803943543275182,-8.362691202720043,-35.325439704807536,-94.3199252540004,18.382724689732292,29.47998046875,4.939192661686775,6.7265197753906705,-19.56110807035293,33.01414762113427,-6.41729414748113,19.87033369826247,25.867590332031227,66.7635010044511,17.966515445318095,13.143813922871816,7,-7.07000732421875,-7.07000732421875,-50.02752685546875,-80.50503540039062,-44.72003173828125,0,-0.06688108448379904,2.7506740327836314,608.9400024414062,-1.767113732204572,630.3099975585938,1.4250215532039887,637.530029296875,-0.06688108448379904
7387,2020-07-28,631.0,638.3599853515625,629.0700073242188,636.2000122070312,452000.0,-0.010040828630255905,-1.0507683290779377,-0.29885085694642244,47.24547951340351,54.64970128437913,5.283917756976962,-0.39764007338465035,-27.771919392051586,-86.53189340040251,18.476569529708193,9.28997802734375,7.489719145834897,-0.6800048828124545,-25.261143562988877,23.90113379736397,-12.970574222900723,11.610564457275814,30.922662841796864,72.4223381146324,25.81256601491971,12.290569340088227,7,-0.66998291015625,-0.66998291015625,-33.35748291015625,-63.834991455078125,-20.8499755859375,1,-0.032488114104595844,1.5853992414537965,637.4000244140625,2.7506740327836314,608.9400024414062,-1.767113732204572,630.3099975585938,-0.032488114104595844
7388,2020-07-29,632.1599731445312,634.469970703125,625.8800048828125,634.0499877929688,369900.0,0.0018383092623315278,5.293060275442675,0.3634635022359942,47.51480750158399,53.841926331905064,4.506973213148626,-0.9353354686902549,-27.211145528028965,-86.3829766121371,18.158149133004358,8.5899658203125,10.000005602328883,0.054470825195267025,-24.234286033204967,24.3432276835955,-12.089907604004793,12.198849254395327,28.44463683105471,74.82393943491287,29.589763269527694,12.144378429200112,7,-1.8299560546875,-1.8299560546875,-34.5174560546875,-64.99496459960938,-54.75994873046875,2,-0.031890619464959524,-1.0507683290779377,631.0,1.5853992414537965,637.4000244140625,2.7506740327836314,608.9400024414062,-0.031890619464959524
7389,2020-07-30,631.469970703125,641.3800048828125,625.719970703125,625.719970703125,615700.0,-0.0010914997322181152,-4.446968410326087,-3.042304462959375,53.505580001532635,52.84741262884406,5.678069383487241,1.5926415955175344,-24.686536530934973,-84.05562531232624,18.48963825024823,15.6600341796875,9.116437920967087,-1.7505310058593295,-23.52320339116011,20.02214137944145,-12.636867198509776,9.135805186791117,27.842947463574205,78.15247491179771,27.002159418207654,10.886336192650395,7,-1.13995361328125,-1.13995361328125,-33.82745361328125,-57.869964599609375,-51.1099853515625,3,-0.02612950855228746,5.293060275442675,632.1599731445312,-1.0507683290779377,631.0,1.5853992414537965,637.4000244140625,-0.02612950855228746
7390,2020-07-31,632.0700073242188,634.7899780273438,620.0599975585938,634.6799926757812,663000.0,0.000950221940760887,9.410041841004183,-0.453910495923913,55.50867679364221,51.64469221530558,3.5742651144751107,1.8448501464970377,-24.029039262748483,-83.00746193419468,18.490404346369,14.72998046875,7.88218869758623,-1.6314941406250227,-22.819509502858978,19.556521221608932,-12.225501821742,8.962513540491955,25.977052869771455,66.85657295204324,9.367816460111584,10.594007681116953,7,-5.05999755859375,-1.739990234375,-34.427490234375,-56.845001220703125,-70.17999267578125,4,-0.04660879591071121,-4.446968410326087,631.469970703125,5.293060275442675,632.1599731445312,-1.0507683290779377,631.0,-0.04660879591071121
7391,2020-08-03,645.1799926757812,647.4000244140625,632.72998046875,634.8400268554688,487200.0,0.020741350166355588,-1.0151078171635535,-3.9616949628174547,51.466116681293784,51.24980287178425,-12.939087573682855,-10.385459380358952,-35.19031749863075,-94.21149990486606,18.349070258160125,15.33001708984375,7.967321899122908,10.581991577148415,-10.970815706919097,32.13479886121593,-0.19441206488534135,21.35839521918217,11.62652670495413,91.879921149978,34.049280779279336,10.776403642033745,8,-23.469970703125,-14.8499755859375,-47.5374755859375,-68.16998291015625,-74.02996826171875,0,-0.0391363654896979,9.410041841004183,632.0700073242188,-4.446968410326087,631.469970703125,5.293060275442675,632.1599731445312,-0.0391363654896979
7392,2020-08-04,648.4299926757812,654.4600219726562,636.0999755859375,654.4600219726562,747700.0,0.005037353973921466,5.089538037977246,-0.5831769080927927,56.059318218567746,50.78415686842375,-16.415038946689265,-13.745574570000372,-36.70155137899826,-94.99342226767601,17.749992284667844,18.36004638671875,5.9519615379819015,13.454492187500023,-8.814187433636334,35.72317180863638,2.3201523769317873,24.588831998068258,7.160796707964437,82.47085750785116,22.305309115859743,11.134339810568203,8,-23.189971923828125,-18.0999755859375,-50.7874755859375,-71.41998291015625,-98.33001708984375,1,-0.08597689901718553,-1.0151078171635535,645.1799926757812,9.410041841004183,632.0700073242188,-4.446968410326087,631.469970703125,-0.08597689901718553
7393,2020-08-05,624.52001953125,660.0,623.9000244140625,654.9500122070312,1132700.0,-0.036873638503156614,-1.2797597136915786,5.046408761488319,47.484461694808324,50.174545143954006,6.096500743771571,9.40039793638698,-10.4985234239889,-69.26680419891909,16.89102339949607,36.0999755859375,1.152438894208899,-9.66448059082029,-32.25242448568588,12.923463304045299,-20.958452538253027,1.6294913566124478,-28.5,11.166804456758108,-46.81360407129741,11.293971947432771,8,3.489990234375,5.80999755859375,-23.275009155273438,-47.510009765625,-79.77001953125,2,-0.0230096628895472,5.089538037977246,648.4299926757812,-1.0151078171635535,645.1799926757812,9.410041841004183,632.0700073242188,-0.0230096628895472
7394,2020-08-06,621.2100219726562,630.0,613.5999755859375,628.8800048828125,663500.0,-0.005300066379102075,2.309801989344994,0.25205339323859477,42.08302740342483,49.97826927524503,8.91771123284093,11.78513184382939,-4.847969794075198,-63.7462583164488,15.603533713809641,16.4000244140625,-0.5495852288607921,-12.00347900390625,-35.08894040944267,11.081982401630171,-23.546209706674404,-0.4607483011380964,-23.910402832031195,16.400953410732185,-36.67186114076952,11.542730702768198,8,15.434967041015625,9.1199951171875,-19.965011596679688,-44.20001220703125,-57.010009765625,3,-0.07052364902207287,-1.2797597136915786,624.52001953125,5.089538037977246,648.4299926757812,-1.0151078171635535,645.1799926757812,-0.07052364902207287
7395,2020-08-07,620.2100219726562,627.4600219726562,614.5499877929688,621.0,432600.0,-0.0016097615373694696,-1.1321196909445546,0.10299606095571559,35.51387995677841,48.48681641833727,13.057632665957613,13.422099567685109,-2.5733139093272257,-61.33117245801259,14.930051000448868,12.9100341796875,-3.148191913623805,-12.970980834960983,-36.13137354476737,10.189411874845405,-24.55117718986412,-1.390784480057846,-21.656395214843656,14.24578213091508,-33.01930481762674,11.580196354903173,8,16.5899658203125,10.1199951171875,-16.862503051757812,-43.20001220703125,-40.30999755859375,4,-0.06425248739829403,2.309801989344994,621.2100219726562,-1.2797597136915786,624.52001953125,5.089538037977246,648.4299926757812,-0.06425248739829403
7396,2020-08-10,608.239990234375,624.3599853515625,596.5800170898438,623.0,624300.0,-0.019299965034762057,2.1784896226151567,18.684076334698293,37.63128620540707,47.418572717448775,22.860328951483893,26.130118078882106,9.443130259217924,-47.8944735168468,14.712196768712026,27.77996826171875,-4.366629648039634,-24.55901184082029,-49.12997927261188,0.01195559097129717,-36.84449555671608,-12.273528124924496,51.760009765625,18.38533000087578,-28.621813688055415,12.285483715895772,8,20.050018310546875,22.09002685546875,0.800018310546875,-31.22998046875,-39.0899658203125,0,-0.07620343339818436,-1.1321196909445546,620.2100219726562,2.309801989344994,621.2100219726562,-1.2797597136915786,624.52001953125,-0.07620343339818436
7397,2020-08-11,598.8599853515625,608.239990234375,592.4500122070312,601.1099853515625,587200.0,-0.015421552402692384,-1.0955586336500531,0.152438923532428,35.33337592781902,46.065080320363776,30.39856007291462,33.911790434637965,19.191562753029075,-37.16457692075437,14.105824137310826,15.78997802734375,-2.571600643346301,-31.820516967773415,-60.322571289746065,-3.318462645800764,-46.0715441287598,-17.569489806787033,59.87161499023432,9.489229167852583,-37.250007629585554,14.251027160986334,8,27.365020751953125,29.685028076171875,16.52752685546875,-21.8499755859375,-33.8599853515625,1,-0.04627118460959245,2.1784896226151567,608.239990234375,-1.1321196909445546,620.2100219726562,2.309801989344994,621.2100219726562,-0.04627118460959245
7398,2020-08-12,612.3499755859375,617.0,599.9000244140625,599.9000244140625,562600.0,0.022526117229982656,-1.7469948034120992,-5.533311631944445,43.49745937362301,44.95306691726271,15.425124281026001,19.83274328991456,5.647943310512574,-48.39213574740563,13.28811358283867,18.1400146484375,-3.4969044207750812,-17.31102600097654,-46.939329725993275,12.317277724040196,-32.12517786348485,-2.496874138468229,43.7303612304687,52.99592502832324,0.9883699878540142,14.814151862508343,8,13.875030517578125,16.195037841796875,8.137542724609375,-31.739959716796875,-57.1099853515625,2,-0.10165755284048972,-1.0955586336500531,598.8599853515625,2.1784896226151567,608.239990234375,-1.1321196909445546,620.2100219726562,-0.10165755284048972
7399,2020-08-13,610.8900146484375,616.239990234375,607.27001953125,611.489990234375,378100.0,-0.0023841936730756297,-1.2882678084857921,-0.04819099911756054,50.82494803568431,44.43265261082295,15.263990295741223,20.673508742677768,7.46754602219562,-44.92957985141834,12.716807853703745,8.969970703125,-3.7175397061164404,-17.704986572265625,-48.459868504993096,13.049895360461846,-33.08242753862942,-2.3275456059018325,42.64510918359372,52.67065780573357,-3.3878693891855534,15.377440966363762,8,15.334991455078125,17.654998779296875,10.102508544921875,-30.279998779296875,-55.190002441406364,3,-0.10826828571833924,-1.7469948034120992,612.3499755859375,-1.0955586336500531,598.8599853515625,2.1784896226151567,608.239990234375,-0.10826828571833924
7400,2020-08-14,612.5700073242188,617.3099975585938,610.0900268554688,610.0900268554688,302900.0,0.002750073884818738,-4.8226028745816105,-4.133468972533062,36.418321636204716,42.76067538359083,11.764160083076263,17.40580881332494,6.359179136503826,-44.479478049053,11.438109422165844,7.219970703125,-4.118432813976369,-14.450494384765648,-45.095839068435566,16.19485029890427,-29.773166726600607,0.8721779570693116,38.52171204281251,63.052372454395744,8.003107146485938,15.322672341834934,8,13.654998779296875,15.975006103515625,9.62249755859375,-30.760009765625,-41.05999755859375,4,-0.07896239538150684,-1.2882678084857921,610.8900146484375,-1.7469948034120992,612.3499755859375,-1.0955586336500531,598.8599853515625,-0.07896239538150684
7401,2020-08-17,620.72998046875,627.989990234375,614.2100219726562,614.739990234375,403900.0,0.013320882588057081,-2.909251467456236,2.4153376648946643,44.488554178982454,41.47503493474801,-0.25566415954995136,6.634087752714095,-1.072917241433288,-50.124930542562424,9.448624137371723,15.41998291015625,-5.5516587760149605,-4.4165191650390625,-31.395841749678198,22.562803419600073,-17.906180457358687,9.073142127280562,28.01607061188122,79.57227277957433,25.616784564585103,13.489661292319587,8,5.495025634765625,7.815032958984375,1.4625244140625,-38.91998291015625,-55.53997802734375,0,-0.06577732240974465,-4.8226028745816105,612.5700073242188,-1.2882678084857921,610.8900146484375,-1.7469948034120992,612.3499755859375,-0.06577732240974465
7402,2020-08-18,618.5900268554688,623.010009765625,613.27001953125,623.010009765625,387900.0,-0.0034474790659623222,3.407252440725244,-0.737894844100265,42.79343581286076,40.953809836753834,-3.1219514884297723,7.565491552216827,1.5580996764547308,-45.81695210764951,8.022108349712601,9.739990234375,-7.557351640765091,-5.542974853515602,-31.868197330661133,20.782247623629928,-18.705586092088424,7.61963638505722,27.90418267021846,66.53622350758106,14.59171276775443,13.16261123857277,8,-7.365020751953125,9.954986572265625,3.60247802734375,-36.780029296875,-61.130004882812614,1,-0.07992369791787435,-2.909251467456236,620.72998046875,-4.8226028745816105,612.5700073242188,-1.2882678084857921,610.8900146484375,-0.07992369791787435
7403,2020-08-19,629.6300048828125,640.6500244140625,625.0,628.97998046875,720700.0,0.01784700293902919,-2.6353196376164347,-0.14706491569659058,49.119632550408085,41.735654853085315,-14.931004992557746,-4.318072298330435,-8.999088990603695,-54.55830950956283,6.90584573435577,22.05999755859375,-9.712601227372033,5.892004394531227,-19.816681559947256,31.60069034900971,-6.962338582707957,18.746347371770412,14.702436750128527,66.98616561040632,17.59848618177351,12.85434297723922,8,-13.079986572265625,-1.084991455078125,-7.4375,-47.82000732421875,-55.57000732421875,2,-0.10264759363690346,3.407252440725244,618.5900268554688,-2.909251467456236,620.72998046875,-4.8226028745816105,612.5700073242188,-0.10264759363690346
7404,2020-08-20,616.8900146484375,619.75,608.4400024414062,610.010009765625,656600.0,-0.02023409007762611,-1.2574801422932607,10.584225352112677,43.492792095559096,42.62220064628317,-3.2053253557968446,7.76298942370795,4.15008071740624,-39.94535384830124,5.795109750223512,21.19000244140625,-13.44101225756242,-6.1769866943359375,-31.86395861912615,19.509985230454276,-19.020472656731044,6.6664992680591695,25.36712980746711,26.23410879447595,-20.07870329550024,12.843485962395112,8,-0.339996337890625,11.654998779296875,7.23748779296875,-31.6500244140625,-44.97003173828125,3,-0.09993681685575106,-2.6353196376164347,629.6300048828125,3.407252440725244,618.5900268554688,-2.909251467456236,620.72998046875,-0.09993681685575106
7405,2020-08-21,605.489990234375,618.0700073242188,603.219970703125,617.1799926757812,662200.0,-0.01847983294162947,1.2049000194840798,-1.6991270559429392,32.73294739117296,42.077940778034936,6.57892157974743,19.9122042719182,16.171494968347133,-26.963777718646384,5.989951192838941,14.85003662109375,-14.450841278462235,-17.404510498046875,-43.5334683961446,8.724447400050849,-30.468989447095737,-4.340031548998013,35.1600341796875,6.064697498915621,-33.05967577500375,13.06447894904885,8,11.060028076171875,23.055023193359375,19.497512817382812,-16.514984130859375,-31.8800048828125,4,-0.08223088544877677,-1.2574801422932607,616.8900146484375,-2.6353196376164347,629.6300048828125,3.407252440725244,618.5900268554688,-0.08223088544877677
7406,2020-08-24,594.77001953125,613.0999755859375,590.7100219726562,612.3800048828125,991900.0,-0.01770462084596225,1.3506603356465907,1.506414172266341,28.080047910665158,41.27201544279561,16.97203003006439,28.748647375683277,27.6515875334635,-14.842020310645239,6.117569446870356,22.38995361328125,-14.649541445095679,-25.99298095703125,-54.02545067842368,2.039488764361181,-40.00921581772752,-11.976746096334978,43.952004394531286,8.12975042073191,-24.457726895788056,14.01623486069624,8,20.910003662109375,32.904998779296875,30.217483520507812,-5.795013427734375,-34.989990234375,0,-0.0391075693155426,1.2049000194840798,605.489990234375,-1.2574801422932607,616.8900146484375,-2.6353196376164347,629.6300048828125,-0.0391075693155426
7407,2020-08-25,610.5,615.0,594.739990234375,596.510009765625,734300.0,0.0264471643697628,-1.3114633093324792,-0.7944350864058893,43.86270438147719,41.31259822144608,3.427234972814176,12.020405044139807,12.809906308353334,-29.09804489974954,6.215973975700092,20.260009765625,-13.517840717805598,-9.238000488281273,-37.193463088839735,18.71746211227719,-23.215731788560447,4.739730811997902,25.341303808593807,39.62750712830459,4.151571973302403,13.977731300279205,8,5.180023193359375,14.855010986328125,18.842514038085938,-17.16998291015625,-42.3599853515625,1,-0.07421785021882676,1.3506603356465907,594.77001953125,1.2049000194840798,605.489990234375,-1.2574801422932607,616.8900146484375,-0.07421785021882676
7408,2020-08-26,612.0,613.1400146484375,604.489990234375,605.5,487900.0,0.002457002457002533,-1.030517508166657,0.46461790831195576,45.90337417733286,40.76575668162925,2.092409406592992,9.41536132374631,12.158835582052916,-29.01370120145839,6.4775904570755864,8.6500244140625,-11.872420813794179,-6.730001831054665,-34.24999454363763,20.789990881528297,-20.489998187346146,7.029994525236816,21.133426898437506,73.31265198374916,33.96053681194903,13.759996356291461,8,3.680023193359375,13.355010986328125,17.342514038085938,-18.66998291015625,-47.20001220703125,2,-0.08911761115579064,-1.3114633093324792,610.5,1.3506603356465907,594.77001953125,1.2049000194840798,605.489990234375,-0.08911761115579064
7409,2020-08-27,614.969970703125,619.52001953125,610.22998046875,614.6699829101562,534900.0,0.004852893305759887,-1.0239752667796949,0.046151968149038464,47.70936377233926,42.020316918977535,-0.265921620087056,5.423960602700731,9.760983333202148,-30.540813387540652,6.310574989901546,9.2900390625,-8.797105262789273,-2.935031127929733,-29.829096299889216,23.95903404402975,-16.382063713909474,10.512001458050008,15.618051899765646,84.20670179207369,39.95709592599829,13.447032585979768,8,0.710052490234375,10.385040283203125,14.372543334960938,-21.63995361328125,-9.88995361328125,3,-0.0665235297550495,-1.030517508166657,612.0,-1.3114633093324792,610.5,1.3506603356465907,594.77001953125,-0.0665235297550495
7410,2020-08-28,602.6099853515625,614.510009765625,598.9000244140625,611.0,584200.0,-0.02009851852998734,1.0259507759091882,-27.967853509664295,47.54726152262193,42.36017329049303,11.770444824062452,16.29938977466759,22.746626918855895,-16.751125047020196,6.625483759955879,16.0699462890625,-8.19544080061678,-13.822015380859398,-40.676502512552474,13.032471750833679,-27.249258946705936,-0.3947718150128594,25.585357213514044,41.30497878281355,-5.959495751451001,13.427243565846524,8,13.070037841796875,22.745025634765625,30.33502197265625,-9.27996826171875,-20.969970703125,4,-0.05092846648317939,-1.0239752667796949,614.969970703125,-1.030517508166657,612.0,-1.3114633093324792,610.5,-0.05092846648317939
7411,2020-08-31,619.9299926757812,621.6099853515625,601.3499755859375,602.3300170898438,908100.0,0.028741653383181687,-1.0715694350832523,-2.097728826875791,58.58530090122891,44.114824966978375,-6.341892241597975,-3.1719008771231074,4.76511732281233,-32.698964423636085,6.243836332513379,20.260009765625,-8.279560740279749,4.760491943359398,-18.542714556651163,28.063698443369958,-6.891111306645939,16.412095193364735,6.016230653750085,93.74770010766903,39.98212423064572,11.651603250005305,8,-4.249969482421875,5.425018310546875,8.970016479492188,-26.5999755859375,-28.239990234375,0,-0.07471812603273054,1.0259507759091882,602.6099853515625,-1.0239752667796949,614.969970703125,-1.030517508166657,612.0,-0.07471812603273054
7412,2020-09-01,592.6799926757812,620.0,589.2999877929688,615.6300048828125,1028000.0,-0.04395657626175142,-1.0666435208486982,-1.303979775140624,42.793282946937744,43.411897233259445,18.826015226160962,20.751225174198453,31.52108250680078,-4.231382758308769,5.74366346294985,30.70001220703125,-7.478284740456843,-19.70200805664058,-39.29551842658134,-0.1084976866998204,-29.49876324161096,-9.9052528716702,31.152058572337637,10.461173439220806,-41.60887623693516,9.79675518497039,9,12.774993896484375,31.970001220703125,37.6500244140625,0.6500244140625,7.20001220703125,1,-0.05551050108908229,-1.0715694350832523,619.9299926757812,1.0259507759091882,602.6099853515625,-1.0239752667796949,614.969970703125,-0.05551050108908229
7413,2020-09-02,610.1500244140625,610.989990234375,591.2999877929688,591.2999877929688,878000.0,0.02947633116381909,-1.0891208688021914,-0.821351921343145,49.75734820252739,44.10795902292259,-1.897371649100819,2.265588552875215,13.740805757577277,-20.434710904249073,5.868335167547644,19.69000244140625,-7.810357624379321,-1.5134765625000455,-20.268839084763613,17.241885959763522,-10.89115782363183,7.864204698631738,11.4599609375,64.53122314008995,12.019249769488383,9.377681261131801,9,-4.695037841796875,14.499969482421875,20.17999267578125,-16.82000732421875,-8.08001708984375,2,-0.06885193490890695,-1.0666435208486982,592.6799926757812,-1.0715694350832523,619.9299926757812,1.0259507759091882,602.6099853515625,-0.06885193490890695
7414,2020-09-03,577.4000244140625,610.4199829101562,575.0999755859375,610.4000244140625,841500.0,-0.05367532359185001,1.1380203426401097,-1.7506597288554877,40.41950186896403,44.96202063156605,27.560126256213607,33.270989018406,46.55829081689012,13.279549640868026,6.759242259463213,35.32000732421875,-8.687898767748152,-32.072976684570335,-55.72733504380301,-8.418618325337661,-43.90015586418667,-20.245797504953998,42.5999755859375,4.9452770268496895,-44.32355240603959,11.827179179616317,9,20.9549560546875,40.14996337890625,52.92999267578125,15.92999267578125,24.14996337890625,3,-0.02182202301407954,-1.0891208688021914,610.1500244140625,-1.0666435208486982,592.6799926757812,-1.0715694350832523,619.9299926757812,-0.02182202301407954
7415,2020-09-04,580.3599853515625,584.0,564.5,575.0,715400.0,0.005126360949678999,2.0854394622731705,-0.16242379853219696,38.682358207361595,46.14005510897676,23.08861373671732,28.640924274562735,43.22061013963457,11.520819035961836,7.844080548229139,19.5,-11.291710629630188,-27.120513916015625,-53.520848751584026,-0.7201790804472239,-40.320681333799826,-13.920346498231424,35.150012207031295,27.770949780375982,-16.934987424361,13.20016741778421,9,12.69500732421875,31.8900146484375,49.97003173828125,12.97003173828125,27.6199951171875,4,0.042594307606005355,1.1380203426401097,577.4000244140625,-1.0891208688021914,610.1500244140625,-1.0666435208486982,592.6799926757812,0.042594307606005355
7416,2020-09-08,561.8900146484375,578.989990234375,560.780029296875,577.780029296875,688300.0,-0.03182502441469415,-1.0110409350418248,-2.964563073629552,35.43762844337988,45.203935560299286,40.68224349444699,45.809084642817425,61.36769796897738,30.645901096679495,8.28138953176771,19.5799560546875,-12.848145291997525,-43.27298583984373,-76.61694584440272,-9.929025835284733,-59.944965842123224,-26.60100583756423,48.52996826171875,1.874342959619071,-38.414950809790184,16.671980002279508,9,29.30499267578125,48.5,66.77999877929688,31.44000244140625,38.92999267578125,1,0.03514922758034267,2.0854394622731705,580.3599853515625,1.1380203426401097,577.4000244140625,-1.0891208688021914,610.1500244140625,0.03514922758034267
7417,2020-09-09,571.1500244140625,575.0800170898438,564.9600219726562,565.0,620400.0,0.016480110918893676,-2.2488047652637353,-0.3870370512633382,34.84188437676397,43.97488113801385,28.221200375003264,36.223890839005776,51.90154657319499,21.640688335349182,8.565034327194097,13.19000244140625,-11.971878671582544,-32.62747802734373,-69.21883700610738,3.963880951419924,-50.92315751672561,-14.331798537961845,32.32036499023434,20.653262666537003,-15.5874115153742,18.295679489381836,9,20.04498291015625,39.239990234375,54.8699951171875,22.17999267578125,14.02996826171875,2,0.03596249172608457,-1.0110409350418248,561.8900146484375,2.0854394622731705,580.3599853515625,1.1380203426401097,577.4000244140625,0.03596249172608457
7418,2020-09-10,550.0999755859375,572.7999877929688,548.239990234375,566.6400146484375,879300.0,-0.03685555095567061,-1.4244803277700788,-2.6894265695401045,33.40289945107479,42.38527399120669,44.217259419210336,55.201412912505816,72.0845985946836,42.838489434319854,9.543522088391008,24.55999755859375,-9.97271436274309,-50.56502685546877,-94.03054214019335,-7.099511570744198,-72.29778449783112,-28.83226921310643,47.393763403320236,2.991292329770495,-33.08936003553882,21.732757642362287,9,34.82501220703125,54.02001953125,77.68504333496094,43.23004150390625,49.6400146484375,3,0.09049269497576673,-2.2488047652637353,571.1500244140625,-1.0110409350418248,561.8900146484375,2.0854394622731705,580.3599853515625,0.09049269497576673
7419,2020-09-11,544.75,561.3300170898439,540.0,551.7899780273439,814100.0,-0.009725460504227401,-1.5792074275529584,0.42563249099605105,34.43840500390931,40.9287343780164,43.09045299091929,58.333049718109805,76.95434102976355,48.68231395696864,10.669872661685439,21.330017089843864,-11.8862865691749,-52.608001708984375,-102.40158380779087,-2.814419610177879,-77.50479275838768,-27.71121065958107,44.86313918847645,10.795454545454545,-27.88066623156851,24.896791049403266,9,36.05499267578125,45.57501220703125,84.42001342773438,48.58001708984375,38.3900146484375,4,0.10522259260985534,-1.4244803277700788,550.0999755859375,-2.2488047652637353,571.1500244140625,-1.0110409350418248,561.8900146484375,0.10522259260985534
7420,2020-09-14,564.2000122070312,566.510009765625,550.6500244140625,554.4099731445311,762200.0,0.03570447399179666,1.2012418782349403,-1.390634888983287,42.50330710697963,39.14184617865537,19.68957794184007,36.968891682499816,56.81208460912967,29.62679272308992,11.786121949493698,21.760009765625,-14.037521863336451,-30.739489746093795,-82.09627727103077,20.61729777884318,-56.41788350856223,-5.061095983625364,16.48276192751939,62.06724357087844,18.720563379650493,25.678393762468463,9,15.79998779296875,26.125,69.28749084472656,29.1300048828125,12.42999267578125,0,0.06619988439885405,-1.5792074275529584,544.75,-1.4244803277700788,550.0999755859375,-2.2488047652637353,571.1500244140625,0.06619988439885405
7421,2020-09-15,579.9000244140625,582.8599853515625,567.5900268554688,569.1699829101562,612400.0,0.027827032731913892,-1.1987054703325966,1.0960162094762964,42.49485485511858,39.10868750178658,-2.554457525233829,19.02877874450064,40.43324949819544,14.29777561908054,12.902801508810363,18.65997314453125,-16.581267260233062,-12.997979736328148,-63.27280561254554,37.276846139889244,-38.135392674436844,12.139433201780548,-39.9000244140625,93.09388252650886,47.24118016248096,25.137412938108714,9,-4.405029296875,10.42498779296875,53.66497802734375,13.42999267578125,-7.5,1,0.04842206392913995,1.2012418782349403,564.2000122070312,-1.5792074275529584,544.75,-1.4244803277700788,550.0999755859375,0.04842206392913995
7422,2020-09-16,569.1500244140625,586.4400024414062,568.0,584.1199951171875,804400.0,-0.018537678129711965,-1.1354929457999943,-1.395145647635679,39.94651153599187,38.01859453883818,5.036446234868777,27.283800837850436,49.926111775317736,25.349009040490955,14.054191974922242,18.44000244140625,-18.7153645733473,-21.275979614257835,-71.09158037083216,28.53962114231649,-46.183779992545055,3.631820764029385,-28.292824707031286,62.769213784692056,19.54772007282618,24.90780037828717,9,6.059967041015625,21.17498779296875,60.15998840332031,36.2349853515625,6.5799560546875,2,0.05564434955925779,-1.1987054703325966,579.9000244140625,1.2012418782349403,564.2000122070312,-1.5792074275529584,544.75,0.05564434955925779
7423,2020-09-17,565.0,569.3699951171875,557.1900024414061,557.1900024414061,686500.0,-0.007291617738811373,-2.1190772044169783,-0.5217109447624715,38.3405754831771,37.78760271819519,2.3561972138206784,27.767290581574457,52.762263132721955,30.077618916245115,14.539682221393734,12.179992675781364,-24.295753079831798,-22.194503784179688,-69.63032856560972,25.24132099725034,-45.9124161748947,1.5234086065353267,-22.319488183593762,53.83289984005215,15.143252785046414,23.717912390715014,9,-1.779998779296875,25.32501220703125,62.385009765625,53.08001708984375,14.80999755859375,3,0.0357168011960729,-1.1354929457999943,569.1500244140625,-1.1987054703325966,579.9000244140625,1.2012418782349403,564.2000122070312,0.0357168011960729
7424,2020-09-18,555.239990234375,567.8300170898438,544.9600219726561,567.47998046875,1977100.0,-0.017274353567477863,2.534757794443676,-1.5672207503965887,38.81147411001837,37.80194892960151,9.657863125762674,34.43744761947346,61.05855017049805,40.66727340488251,16.098546380124386,22.869995117187614,-25.939848671864752,-28.872012329101608,-76.19504397666367,18.451019318460453,-52.53352815288258,-5.210496505320634,-10.809098792968712,24.782963119916392,-13.015057202739815,23.66151582378102,9,7.980010986328125,35.08502197265625,72.14501953125,65.0250244140625,30.5,4,0.0801455240664779,-2.1190772044169783,565.0,-1.1354929457999943,569.1500244140625,-1.1987054703325966,579.9000244140625,0.0801455240664779
7425,2020-09-21,555.7000122070311,556.4600219726561,542.1599731445311,551.1400146484375,682500.0,0.0008285101591150035,3.7039502083021385,-0.37254911738305646,33.51641053401899,37.58848027300584,5.9585679110005,31.68029462466768,59.747316503452566,41.24694392702054,17.664518757043012,14.300048828125,-30.421121835565373,-25.922491455078216,-73.74618088122656,21.901197971070133,-49.83433616815239,-2.0106467420040417,30.739990234375114,30.578207100363265,-0.1366662129092049,23.911844713074174,9,7.519989013671989,34.625000000000114,71.68499755859386,64.56500244140636,26.820007324218864,0,0.049379164726711,2.534757794443676,555.239990234375,-2.1190772044169783,565.0,-1.1354929457999943,569.1500244140625,0.049379164726711
7426,2020-09-22,571.510009765625,573.4500122070312,552.3599853515625,552.3599853515625,580500.0,0.028450597824899226,-1.202610962728762,4.19956900590285,44.22815470487039,38.631399198351005,-9.32382797273715,14.797018724133181,43.412814879648636,26.4237683460899,18.358137396470912,21.09002685546875,-30.21636291631239,-8.949493408203125,-56.557772189863954,38.658785373457704,-32.75363279903354,14.85464598262729,14.044392089843768,66.28278500973153,31.64251292702133,23.804139390830418,9,-8.290008544921875,18.81500244140625,55.875,48.7550048828125,-4.47003173828125,1,0.00895871468513243,3.7039502083021385,555.7000122070311,2.534757794443676,555.239990234375,-2.1190772044169783,565.0,0.00895871468513243
7427,2020-09-23,565.1900024414062,578.1599731445312,562.489990234375,572.3699951171875,535600.0,-0.011058436801151705,-1.491249860512054,-0.37493386538498313,36.94844153805429,39.02534831912651,-4.400966552964178,18.496808477166724,48.3068344509669,33.70993311979748,19.097714784902166,15.66998291015625,-30.150169415058144,-13.004000854492233,-58.87379460694547,32.865792897961,-35.93889773071885,9.930896021734384,19.496510839843722,63.97230360243067,31.745170447788688,22.934896876226635,9,-1.970001220703125,25.135009765625,62.19500732421875,55.07501220703125,-9.400024414062386,2,0.012756810880432568,-1.202610962728762,571.510009765625,3.7039502083021385,555.7000122070311,2.534757794443676,555.239990234375,0.012756810880432568
7428,2020-09-24,557.4600219726561,564.989990234375,554.7000122070311,561.0,457900.0,-0.01367678202968825,-1.271518940440149,0.4930336543774651,43.22782293755565,40.00195031175387,5.009647317622694,23.116482797922686,54.7653029753252,42.110346215864524,19.992177856738824,10.489990234375114,-27.890364781880407,-18.006982421875136,-61.854811409561535,25.840846565811262,-39.930896915718336,3.9169320719680627,26.37596050585944,42.50013563368042,6.540220090109322,21.923914493843178,9,6.839965820312614,32.864990234375114,62.424987792968864,62.804992675781364,-13.900024414062273,3,0.03277357617761156,-1.491249860512054,565.1900024414062,-1.202610962728762,571.510009765625,3.7039502083021385,555.7000122070311,0.03277357617761156
7429,2020-09-25,574.0599975585938,575.9199829101562,551.0,555.4000244140625,643600.0,0.02977787631693496,1.2269924428578052,-5.271211572613152,48.041779815908065,40.61733616830148,-7.817577415342612,3.472527336743042,37.07757786478123,25.764407173905056,21.080736522810177,24.91998291015625,-25.748911402435056,0.638491821289108,-39.07181847679419,40.34880211937241,-19.2166633277526,20.493646970330815,8.942464733242105,88.61117892795143,49.483234767516805,19.855155149041675,9,-9.760009765625,6.7449951171875,48.487518310546875,46.20501708984375,-25.479980468749886,4,0.010016374637588532,-1.271518940440149,557.4600219726561,-1.491249860512054,565.1900024414062,-1.202610962728762,571.510009765625,0.010016374637588532
7430,2020-09-28,571.9199829101562,574.6199951171875,559.0599975585939,572.8300170898438,637000.0,-0.0037278588606395324,5.9309716709259455,-0.048769318832283914,53.46985469900306,41.83678059539975,-4.992318520048002,3.3681212244348444,37.70053021462297,28.481827630579232,21.66250979460574,15.559997558593636,-21.40157019169294,0.032977294921920475,-37.22433551597726,37.2902901058211,-18.595679110527726,18.661633700371567,10.26562959873354,77.02505005741716,31.813947029222703,18.628656405449608,9,-7.6199951171875,8.885009765625,50.627532958984375,48.34503173828125,-14.729980468750114,0,0.024164232300289745,1.2269924428578052,574.0599975585938,-1.271518940440149,557.4600219726561,-1.491249860512054,565.1900024414062,0.024164232300289745
7431,2020-09-29,573.6099853515625,576.0,567.9199829101562,573.2000122070312,454100.0,0.002954963092576035,2.1136852751284794,-0.4505030181086519,50.898057625067175,43.05361904974146,-8.569576682032903,-2.0764474175737178,34.02565754180387,27.28384789267875,22.65587754335736,8.08001708984375,-16.670067617429027,4.038980102539085,-25.62962052264743,33.7075807277256,-10.795320210054115,18.873280415132285,7.775114370040114,83.24745106058802,33.48702633364614,14.834300312593237,9,-13.45001220703125,7.19500732421875,48.937530517578125,46.655029296875,13.530029296875,1,0.01553326198501681,5.9309716709259455,571.9199829101562,1.2269924428578052,574.0599975585938,-1.271518940440149,557.4600219726561,0.01553326198501681
7432,2020-09-30,559.780029296875,589.77001953125,554.0,589.77001953125,2159300.0,-0.024110382329225355,1.385463899901497,-73.15110912609796,53.73055897932877,44.76361721598053,4.237039389645361,9.65749351326076,46.29291929685928,41.47339840487439,23.349812156021915,35.77001953125,-15.393560293731866,-8.14597778320308,-36.01329642825749,19.72134086185133,-22.079637105730285,5.787681539324126,-17.620056152343864,22.646440221155906,-31.66553142107525,13.93365932252722,9,6.184967041015625,21.02496337890625,61.897491455078125,60.4849853515625,29.02996826171875,2,0.012969288560700898,2.1136852751284794,573.6099853515625,5.9309716709259455,571.9199829101562,1.2269924428578052,574.0599975585938,0.012969288560700898
7433,2020-10-01,568.1400146484375,568.3800048828125,552.27001953125,562.5,1092600.0,0.0149344115796044,4.264705295701606,-0.1880632372455002,58.80979836099339,46.98565324386664,-4.057369748074393,-2.119832409808737,36.478039052970416,33.35426355265952,24.107870864334217,16.1099853515625,-15.104190351149555,2.3145080566406477,-17.24768153989919,21.876697653180486,-7.466586741629271,12.095602854910567,-25.027840576172025,44.20945580030478,-14.962350932164057,9.781094798269892,10,-2.175018310546875,12.66497802734375,52.37750244140625,52.125,9.8900146484375,3,-0.021737663784755168,1.385463899901497,559.780029296875,2.1136852751284794,573.6099853515625,5.9309716709259455,571.9199829101562,-0.021737663784755168
7434,2020-10-02,564.7999877929688,576.0,554.0399780273439,562.0,1235100.0,-0.0058788797996134345,-1.3461522159441197,0.49645044694067486,50.25719114822897,48.84573997877886,0.8731771444863625,0.24014366026221978,38.52712164476384,37.182739747367464,24.01944422799632,21.960021972656136,-13.352392696989114,-0.39551696777346024,-19.18448726783197,18.39345333228505,-9.790002117802715,8.998968182255794,-20.754656811523546,33.413248697916664,-24.34337483105285,9.394485150029247,10,5.58502197265625,16.0050048828125,55.717529296875,55.46502685546875,2.75,4,-0.03760621581698853,4.264705295701606,568.1400146484375,1.385463899901497,559.780029296875,2.1136852751284794,573.6099853515625,-0.03760621581698853
7435,2020-10-05,605.0800170898438,619.969970703125,591.1500244140625,598.9000244140625,4843300.0,0.07131733386587813,-1.658667530017877,2.207149863760218,58.91516322643466,50.47762981450822,-35.386997081874256,-40.15155821979863,-1.9134867138335494,-2.6822920156300825,23.527574262325775,55.16998291015625,-9.739255040949274,38.648510742187455,13.487431662607946,63.80958982176696,26.067971202397757,51.22905028197715,-60.1201923374025,78.00596107450802,23.69813588918442,12.580539539789749,10,-19.59503173828125,-24.2750244140625,15.4375,15.18499755859375,-45.86004638671875,0,-0.09337607986417873,-1.3461522159441197,564.7999877929688,4.264705295701606,568.1400146484375,1.385463899901497,559.780029296875,-0.09337607986417873
7436,2020-10-06,581.6400146484375,610.3800048828125,579.02001953125,605.3200073242188,1725300.0,-0.03873868212363363,-1.1687416240173059,-3.831718566363466,54.05756203646642,52.37864320322068,-11.576312906019552,-15.975123443331768,20.172759054321887,21.140573132817053,22.66274587241181,31.3599853515625,-5.86366588983617,14.22100830078125,-11.727523672755524,40.169540274318024,1.246742314012863,27.195274287549637,-33.679784057968845,43.382594239431086,-9.44782552401253,12.974265986768378,10,3.844970703125,-0.83502197265625,38.87750244140625,45.829986572265625,-13.9100341796875,1,-0.04203633104887006,-1.658667530017877,605.0800170898438,-1.3461522159441197,564.7999877929688,4.264705295701606,568.1400146484375,-0.04203633104887006
7437,2020-10-07,591.6900024414062,593.8800048828125,581.6500244140625,588.489990234375,957200.0,0.017278707688368478,2.2269005000362343,-0.13513569243220533,58.35054215917262,54.0589453389559,-19.525253078757828,-25.726415012193684,9.06420827640784,11.442207875825716,21.751181081678233,12.239990234375,-0.41670853538255415,23.243997192382835,-4.862440357217906,51.35043474198358,9.190778417582464,37.297215967183206,-40.84938224643133,58.22749090332097,5.295692420040837,14.053218774800392,10,-6.20501708984375,-11.69000244140625,28.8275146484375,35.779998779296875,-34.90997314453125,2,-0.007689816921352066,-1.1687416240173059,581.6400146484375,-1.658667530017877,605.0800170898438,-1.3461522159441197,564.7999877929688,-0.007689816921352066
7438,2020-10-08,599.8800048828125,615.0,598.0999755859375,614.6500244140625,2355600.0,0.013841711720010474,1.184881243588732,-4.615613496347441,64.10516222300049,55.843765606410614,-23.540745179308715,-31.616815366400374,-0.14840900434751347,3.917521165905555,20.467027674759365,23.30999755859375,1.6393449037691425,28.94499816894529,-1.0724815227764566,58.962477860667036,13.936258323084417,43.95373801480616,-46.274210667511625,69.52833603500098,12.497399641685988,15.008739845860887,10,-13.760009765625,-19.89501953125,15.1724853515625,27.089996337890625,-33.45001220703125,3,-0.018453702797414095,2.2269005000362343,591.6900024414062,-1.1687416240173059,581.6400146484375,-1.658667530017877,605.0800170898438,-0.018453702797414095
7439,2020-10-09,602.0700073242188,604.4400024414062,593.510009765625,601.0,1190100.0,0.003650734186137816,2.7624775451460746,-0.07244454362127674,64.49334362986218,57.06859770983941,-23.847511295564004,-30.875361801328836,-3.3344181238585406,2.4551164462415045,18.760339846505268,10.92999267578125,5.918933141352682,28.26900024414067,-2.1644913066689924,58.70249179495033,13.052254468735782,43.48574601954556,-45.80964604940493,56.28819359569788,-3.9199295857467007,15.216745775404855,10,-15.95001220703125,-22.08502197265625,12.98248291015625,24.899993896484375,-42.780029296874886,4,-0.039928874939618164,1.184881243588732,599.8800048828125,2.2269005000362343,591.6900024414062,-1.1687416240173059,581.6400146484375,-0.039928874939618164
7440,2020-10-12,601.5499877929688,605.3900146484375,590.8499755859375,602.25,1003200.0,-0.0008637193763580964,3.1661755318683817,-0.6542125377902002,60.381524588082264,58.122316261285526,-20.878019166706167,-28.89517573896717,-3.8563273764304995,3.3990896042330405,17.28719795035077,14.5400390625,9.536978262727985,25.881481933593705,-6.587170096556974,58.35013396374438,9.647155918518365,42.115807948669044,-42.74124214102244,62.618066958893706,3.047053381548494,16.234326015075315,10,-15.42999267578125,-21.56500244140625,6.402496337890625,18.32000732421875,-63.39996337890625,0,-0.05652065612160151,2.7624775451460746,602.0700073242188,1.184881243588732,599.8800048828125,2.2269005000362343,591.6900024414062,-0.05652065612160151
7441,2020-10-13,607.97998046875,616.3099975585938,600.1799926757812,601.5999755859375,1243900.0,0.010689041320360193,-2.4989275784456506,-9.11413375185282,64.77656762240227,59.34965055496036,-24.495924624817576,-34.903127818507755,-11.697652747154507,-2.3112174082011734,16.967848765125016,16.1300048828125,11.485228936978956,30.907476806640602,-4.616317821343614,66.43127143462482,13.145579492648494,48.66937412063271,-46.7247858147565,75.96646409647295,16.251906867951398,17.761897313992094,10,-21.8599853515625,-27.9949951171875,-5.327484130859375,6.59002685546875,-88.94000244140614,1,-0.08020002521798697,3.1661755318683817,601.5499877929688,2.7624775451460746,602.0700073242188,1.184881243588732,599.8800048828125,-0.08020002521798697
7442,2020-10-14,600.8200073242188,610.9199829101562,596.75,609.1799926757812,951400.0,-0.011776659387716881,1.3935851040796758,-1.310341528747728,65.03258707520422,60.041071523206,-12.183438848669084,-26.613346677132654,-6.166083677480174,5.391526374987734,16.7870325921138,14.16998291015625,12.584803166623487,22.164004516601608,-14.672029870603183,59.0000389038064,3.7459873229992127,40.582021710204,-37.21622162825997,39.15955669240561,-21.793452592389073,18.418017193602388,10,-13.815032958984375,-20.83502197265625,-0.027496337890625,11.8900146484375,-86.10998535156261,2,-0.055074775227337724,-2.4989275784456506,607.97998046875,3.1661755318683817,601.5499877929688,2.7624775451460746,602.0700073242188,-0.055074775227337724
7443,2020-10-15,585.1799926757812,605.1199951171875,580.739990234375,598.02001953125,1048300.0,-0.026031114905928465,-1.2449327124916751,1.5358910710374534,53.881053454966235,60.44372289062126,6.848032982468567,-9.89110312464777,8.401022222684333,21.88326384840866,15.869958174828563,24.3800048828125,13.792485789890975,5.514990234374977,-30.84854909724652,41.87852956599647,-12.66677943143577,23.696759900185725,-19.3215595795358,12.482433306622235,-43.11425645430527,18.181769665810762,10,14.31500244140625,-5.19500732421875,15.612518310546875,27.530029296875,-66.44000244140625,3,-0.04853201362720072,1.3935851040796758,600.8200073242188,-2.4989275784456506,607.97998046875,3.1661755318683817,601.5499877929688,-0.04853201362720072
7444,2020-10-16,599.739990234375,605.4299926757812,585.6699829101562,590.0,1168800.0,0.024881229264208216,-1.147824298594203,-0.758564631056562,58.93499763394665,60.44592671367815,-2.497108219629922,-22.078302567861442,-6.978109254504602,8.287462422022827,14.45190460973318,20.25,16.1614250841576,17.849987792968705,-17.65648197776602,53.35645756370343,0.09675290760128519,35.603222678336124,-31.717095633854342,53.415788832473375,0.5077635479836218,17.753234885367387,10,-2.074981689453125,-19.7550048828125,-5.217498779296875,6.70001220703125,-76.1300048828125,4,-0.055540731151805245,-1.2449327124916751,585.1799926757812,1.3935851040796758,600.8200073242188,-2.4989275784456506,607.97998046875,-0.055540731151805245
7445,2020-10-19,583.1400146484375,601.0900268554688,579.0,600.0,778400.0,-0.027678620495942496,1.3203762117248807,-1.7310063917784184,52.79325611299824,60.30544827773724,11.916541478782847,-3.496451714546538,8.625188400366596,25.218818120303354,12.741272540538553,22.09002685546875,16.898914323597864,-0.12198791503908524,-33.41927367243909,33.17529784236092,-16.770630793739087,16.526654963660917,-13.039237003812673,11.096260839834644,-36.405363073851426,16.648642878700027,10,14.514984130859375,-2.075042724609375,2.42498779296875,19.17999267578125,-77.04000854492188,0,-0.04089933124461076,-1.147824298594203,599.739990234375,-1.2449327124916751,585.1799926757812,1.3935851040796758,600.8200073242188,-0.04089933124461076
7446,2020-10-20,576.6300048828125,586.489990234375,573.1400146484375,582.0,637500.0,-0.011163716435322546,-1.1619436399758825,0.31850532519530544,55.16015605140305,59.95096093242951,19.71431587604559,3.6014506924389025,14.428212951541468,31.473253889447733,12.035597415835161,13.3499755859375,19.355027671059474,-6.887997436523392,-39.882198602830044,26.10620372978326,-23.38509801967666,9.609103146629877,-4.5344595158476295,9.237673812212535,-39.69744341120834,16.4971005831533,10,18.095001220703125,4.434967041015625,8.532501220703125,25.69000244140625,-68.32000732421875,1,-0.06673253237415255,1.3203762117248807,583.1400146484375,-1.147824298594203,599.739990234375,-1.2449327124916751,585.1799926757812,-0.06673253237415255
7447,2020-10-21,572.4000244140625,581.6799926757812,567.02001953125,577.530029296875,493800.0,-0.007335692615596079,1.1831791161446308,0.9553090404855539,51.33844708228661,58.53243702790574,23.378785336896726,8.853191160041206,18.18987081694445,35.6334707867195,11.665724998496833,14.65997314453125,17.194262069346337,-11.478479003906273,-43.77978045299176,20.822822445179213,-27.629129728449016,4.67217172063647,47.5699462890625,14.00679157615734,-34.058543901887845,16.150650724542764,10,19.264984130859375,8.664947509765625,10.509979248046875,29.91998291015625,-58.350036621093636,2,-0.09322160047309691,-1.1619436399758825,576.6300048828125,1.3203762117248807,583.1400146484375,-1.147824298594203,599.739990234375,-0.09322160047309691
7448,2020-10-22,575.72998046875,577.0499877929688,566.0399780273438,566.0399780273438,467200.0,0.005817533040981537,-1.2724472634967026,-1.8888875669244498,53.43429791134883,57.30365417029314,18.17409227322321,7.33839757368014,13.985741500830386,31.961963964763527,10.963043557172,11.010009765625,17.577175994763024,-9.06202087402346,-39.17688712031611,21.05284537226919,-24.119453997169785,5.9954122491228645,43.180991210937464,24.600149372604072,-24.27269226168722,15.057433123146302,10,15.44500732421875,5.334991455078125,7.0375213623046875,26.59002685546875,-59.699951171875,3,-0.1059871129976806,1.1831791161446308,572.4000244140625,-1.1619436399758825,576.6300048828125,1.3203762117248807,583.1400146484375,-0.1059871129976806
7449,2020-10-23,579.8099975585938,582.719970703125,575.1199951171875,580.2899780273438,565900.0,0.007086685127152714,1.8464510229740543,-0.04953357562625582,39.72177923065771,55.00812690835709,11.850653778348828,3.9118034674913815,9.108003851167268,27.774293270453768,10.741679950300398,7.5999755859375,16.422648154370677,-5.269503784179733,-35.06102813303255,24.522020564673085,-20.165265958606142,9.626258390246676,36.986134375000006,39.286734231881034,-5.657201000591606,14.895762174426391,10,11.364990234375,1.254974365234375,-3.0374908447265625,22.510009765625,-65.73999023437489,4,-0.10532762039524368,-1.2724472634967026,575.72998046875,1.1831791161446308,572.4000244140625,-1.1619436399758825,576.6300048828125,-0.10532762039524368
7450,2020-10-26,585.739990234375,587.6199951171875,574.6599731445312,574.6599731445312,533500.0,0.010227475726101165,-1.339350538463657,-23.084308240081384,51.94459240389069,53.58235188407803,3.846689058258221,-0.979987225223681,2.3785909073634457,21.861688939966484,10.449911961674356,12.96002197265625,13.564708301398696,-0.030511474609397737,-29.170841908237207,29.109818959018412,-14.600676691423246,14.53965374220445,29.025895542968783,91.28821411500508,44.240503877575705,14.570165216813889,10,2.739990234375,-4.675018310546875,-8.967483520507812,16.58001708984375,-80.6099853515625,0,-0.10607096308714059,1.8464510229740543,579.8099975585938,-1.2724472634967026,575.72998046875,1.1831791161446308,572.4000244140625,-0.10607096308714059
7451,2020-10-27,582.52001953125,590.969970703125,579.0399780273438,584.97998046875,526200.0,-0.00549726970466291,-1.532895333618422,-0.22201779271214916,45.34943109533417,51.39533455298135,3.4367817423035376,3.100701151324074,4.482182116999411,25.10508960393804,10.287151593733391,11.92999267578125,10.152304304404424,-3.69598388671875,-32.321414668360944,24.929446894923444,-18.00869927753979,10.61673150410229,30.296829936093786,66.10528016687354,19.626070656946453,14.312715390821078,10,3.2149658203125,2.9649658203125,-5.7475128173828125,19.79998779296875,-83.68002319335938,1,-0.13118864736911373,-1.339350538463657,585.739990234375,1.8464510229740543,579.8099975585938,-1.2724472634967026,575.72998046875,-0.13118864736911373
7452,2020-10-28,567.0399780273438,578.97998046875,563.8699951171875,576.6900024414062,592900.0,-0.02657426523531836,1.1236832172391311,3.9228364430329496,34.491856690668385,49.240979356948266,15.221967812612206,20.18755347232036,18.711935021627596,40.4063748719509,9.591729417964666,18.6500244140625,7.171295864392164,-19.539022827148415,-46.90956594268198,7.83152028838515,-33.2242943849152,-5.8537512693816325,43.90579658240006,11.697364450029953,-30.549922182969325,13.685271557766761,10,17.610015869140625,18.44500732421875,9.732528686523438,35.280029296875,-74.5899658203125,2,-0.10357290974979183,-1.532895333618422,582.52001953125,-1.339350538463657,585.739990234375,1.8464510229740543,579.8099975585938,-0.10357290974979183
7453,2020-10-29,555.7899780273439,576.0,555.5399780273439,576.0,905000.0,-0.019839870971950058,1.0247402007121151,2.0942974966161825,29.867734083272126,46.01128340687332,24.434075139952483,32.11124005802094,28.19923625641161,51.33773435993396,8.92237663716528,20.460021972656136,2.309511939835147,-30.17152099609359,-59.760950256177125,-0.5820917360100566,-44.96623562613536,-15.376806366051824,52.33124981284652,0.7056168548713598,-38.122913995781225,14.794714630041762,10,22.525024414062386,29.695007324218636,20.982528686523324,46.530029296874886,-60.37997436523449,3,-0.07510029306847532,1.1236832172391311,567.0399780273438,-1.532895333618422,582.52001953125,-1.339350538463657,585.739990234375,-0.07510029306847532
7454,2020-10-30,543.5599975585939,556.5800170898439,533.22998046875,545.1199951171875,1164700.0,-0.022004679739202282,-1.1017104652344678,0.07718930542006783,27.106184386554062,43.15716432615729,31.130575845212434,44.974238118727385,38.898772288297096,63.2066569729036,9.025879113587894,23.350036621093864,-2.7701876392709437,-41.33950195312491,-75.32497547022183,-7.354028436027988,-58.33223871167331,-24.346765194576506,60.354730296568846,17.89057644089101,-17.188120409751747,16.99273675854846,10,18.539978027343636,33.039978027343636,33.752502441406136,58.760009765624886,-46.419982910156364,4,-0.050647524441404856,1.0247402007121151,555.7899780273439,1.1236832172391311,567.0399780273438,-1.532895333618422,582.52001953125,-0.050647524441404856
7455,2020-11-02,548.5800170898439,557.4099731445311,539.1699829101561,545.0599975585939,835900.0,0.00923544696776335,-1.3843048397133442,-2.256426307758684,26.285532993068514,39.94887287523124,23.124458600033677,37.423048637835905,32.742600024386206,58.01764344267201,9.062695617674093,18.239990234375,-4.8793962792578895,-33.494482421874864,-69.73504696387329,2.7460821201235603,-51.61476469287413,-15.374200150875595,48.266236026677575,26.584757910047852,-3.184686638492213,18.12028227099923,11,13.519958496093636,28.019958496093636,23.972473144531136,53.739990234374886,-59.940002441406364,0,-0.06290788707305961,-1.1017104652344678,543.5599975585939,1.0247402007121151,555.7899780273439,1.1236832172391311,567.0399780273438,-0.06290788707305961
7456,2020-11-03,557.1900024414061,561.239990234375,550.0,551.8900146484375,490400.0,0.015695040073164357,-1.4757641143533176,1.505669995838503,32.780793645287645,37.88691138223135,12.81449534795513,28.34044010144737,23.418675283772814,49.41107915933571,9.605878203092445,12.659973144531136,-9.20293144827383,-23.661996459961074,-61.57521377622277,14.25122085630062,-42.618605118091864,-4.705387801830284,33.294623410338204,52.37163272711724,22.807234917664626,18.95660865813083,11,4.909973144531364,19.409973144531364,15.362487792968864,45.130004882812614,-78.20999145507801,1,-0.09343311497063023,-1.3843048397133442,548.5800170898439,-1.1017104652344678,543.5599975585939,1.0247402007121151,555.7899780273439,-0.09343311497063023
7457,2020-11-04,587.1400146484375,593.9600219726562,575.9500122070312,578.0900268554688,1195600.0,0.05375188369461248,-1.7021735447506627,1.7075487994472642,50.69504355358089,37.5825497869238,-16.566959421816932,-2.0742724633305443,-7.41907630661467,19.603872344521164,9.651746868773554,36.770019531250114,-10.675915623525384,6.5155151367187045,-31.17784300050164,44.20887327393905,-12.331163931891524,25.362194205328933,-53.9100341796875,88.76996103521503,54.68834735759907,18.846679068610182,11,-23.545013427734375,-10.5400390625,-16.65753173828125,15.17999267578125,-107.37002563476562,2,-0.15039005366278502,-1.4757641143533176,557.1900024414061,-1.3843048397133442,548.5800170898439,-1.1017104652344678,543.5599975585939,-0.15039005366278502
7458,2020-11-05,588.8099975585938,596.7999877929688,578.9500122070312,595.0,944300.0,0.0028442669014070443,2.646581337788889,-0.6839790929017029,45.73413506638786,38.25058932422715,-18.08863504659189,-4.865575866110703,-10.024053397456328,18.05065175488312,8.90649083856051,17.8499755859375,-12.152462816988873,8.738998413085938,-28.07875921456423,45.556756040736104,-9.669880400739203,27.147877226911078,-54.36541625976565,87.43119503884186,53.49038131861264,18.408878813825094,11,-23.795013427734375,-12.21002197265625,-15.425003051757812,13.510009765625,-88.42999267578125,3,-0.16365208768720596,-1.7021735447506627,587.1400146484375,-1.4757641143533176,557.1900024414061,-1.3843048397133442,548.5800170898439,-0.16365208768720596
7459,2020-11-06,578.030029296875,589.0399780273438,572.719970703125,589.0399780273438,748400.0,-0.018308059147120748,1.9645927921635151,1.778666298549553,47.910708635165335,37.802380016590995,-8.47940816922619,4.238335555562003,-0.41936672521023866,28.723018604386198,8.288042402268236,16.32000732421875,-12.829716306124396,-0.8389709472655795,-36.17245807345307,34.49451617892191,-18.505714510359326,16.827772615828167,-41.091231738281294,67.43023268128918,29.335693103287454,17.66674356309375,11,-13.015045166015625,-1.4300537109375,-4.6450347900390625,21.969970703125,-86.24002075195312,4,-0.1429337948674846,2.646581337788889,588.8099975585938,-1.7021735447506627,587.1400146484375,-1.4757641143533176,557.1900024414061,-0.1429337948674846
7460,2020-11-09,567.5499877929688,573.1599731445312,540.3099975585939,551.6099853515625,1321100.0,-0.018130617740836685,1.4189991213265862,-1.4477817137598608,46.40423698047464,37.91958067049549,-0.950971155365778,12.69126760677841,9.13784266346704,39.125236480356534,8.23592821922307,37.720031738281136,-14.48409785825379,-9.619012451171898,-43.60370120496498,24.365676302621182,-26.611356828068438,7.373331925724642,-28.21674262500005,48.220915106122646,6.208651929051911,16.992344376896536,11,-2.535003662109375,9.04998779296875,8.045013427734375,32.45001220703125,-80.97998046874994,0,-0.12405950957436274,1.9645927921635151,578.030029296875,2.646581337788889,588.8099975585938,-1.7021735447506627,587.1400146484375,-0.12405950957436274
7461,2020-11-10,559.219970703125,565.989990234375,546.9299926757811,560.0,839200.0,-0.014677151385795395,1.987458145986816,-0.048935331079295916,44.944747164786506,39.081012945397504,4.164275500188069,18.109490498372907,15.87084428304604,46.584610985469,7.750819855527916,20.619995117187614,-14.506574976475463,-15.51102905273433,-47.10060032482454,16.07854221935588,-31.305814688779492,0.28375658331083287,-18.909973144531136,33.47490956552542,-11.58085097162892,15.794785636045129,11,5.795013427734375,15.550018310546875,23.925018310546875,40.780029296875,-63.009979248046875,1,-0.1262114369162194,1.4189991213265862,567.5499877929688,1.9645927921635151,578.030029296875,2.646581337788889,588.8099975585938,-0.1262114369162194
7462,2020-11-11,567.72998046875,573.6599731445312,560.0,564.8499755859375,671000.0,0.015217642808652121,-1.1717044296734753,-3.6921752738654146,47.04884252087641,40.9900249940202,-4.7355589822141155,7.371281151355106,6.708262454664123,37.49113780652465,7.2876802664022104,14.44000244140625,-16.740504268101063,-5.346517944335915,-34.55956576376275,23.86652987509092,-19.953041854049275,9.260005965377445,-27.419982910156136,48.53954266303045,0.8592602816360682,14.606523909713392,11,-2.714996337890625,7.040008544921875,15.415008544921875,32.27001953125,-68.8399658203125,2,-0.1563242607148294,1.987458145986816,559.219970703125,1.4189991213265862,567.5499877929688,1.9645927921635151,578.030029296875,-0.1563242607148294
7463,2020-11-12,556.780029296875,571.0,554.8400268554689,568.9199829101562,548500.0,-0.01928725194824854,-1.0174800263648318,-4.215254524647141,41.914201037610695,42.63536017747094,7.118149427556318,16.953712494569572,16.30175004741386,47.783557427960204,7.686923535435339,16.159973144531136,-18.387091850202182,-14.876470947265602,-44.37192183671971,14.618979942188503,-29.624196391992655,-0.12874550253854977,-14.210432128906177,33.798560105812534,-14.326151175290526,14.747725444727044,11,11.2049560546875,17.989959716796875,25.96246337890625,43.219970703125,-60.0400390625,3,-0.13831322287269288,-1.1717044296734753,567.72998046875,1.987458145986816,559.219970703125,1.4189991213265862,567.5499877929688,-0.13831322287269288
7464,2020-11-13,566.4299926757812,567.7000122070312,556.7999877929689,560.219970703125,565800.0,0.017331734026259316,1.4914167730414567,-0.5115358897139783,43.392867659374154,44.53617514039379,1.1772573130303954,4.933224484624361,6.435281082412985,37.90424244919609,8.093993979410394,10.91998291015625,-17.2671111623323,-3.561007690429733,-29.98097177077034,22.858956389910873,-16.770989730600036,9.64897434974057,-21.691179882812435,78.3208822743527,34.18314859392094,13.209982040170317,11,2.125,8.339996337890625,16.62249755859375,33.57000732421875,-76.3699951171875,4,-0.11660750427595223,-1.0174800263648318,556.780029296875,-1.1717044296734753,567.72998046875,1.987458145986816,559.219970703125,-0.11660750427595223
7465,2020-11-16,559.2899780273439,566.7899780273438,556.0,557.4500122070311,542100.0,-0.012605290575642747,-3.552742724697399,0.29628974396779917,42.259232457933344,45.58933500846553,11.170994272623261,10.74578200298788,13.175935687388687,44.532827677554565,8.866273675096714,10.78997802734375,-14.554755705310185,-9.508520507812364,-35.58025545378587,16.56321443816114,-22.544387980799115,3.527346965174388,-12.468718234375046,46.24015855908583,4.679535597921394,13.035867472986762,11,9.265014648437386,15.480010986328011,23.762512207031136,40.710021972656136,-67.09997558593756,0,-0.12068868053116066,1.4914167730414567,566.4299926757812,-1.0174800263648318,556.780029296875,-1.1717044296734753,567.72998046875,-0.12068868053116066
7466,2020-11-17,538.1500244140625,556.5999755859375,536.0499877929689,556.3800048828125,1051700.0,-0.0377978409122286,1.2014005126059089,-9.907782126980797,40.72314810060243,44.48134662480126,32.77247562030925,30.41446612651555,34.258080668497314,65.1705500030539,9.859150120199201,23.239990234375,-10.510144172721084,-28.724475097656295,-57.86191350013428,0.4129633048216874,-43.29319429889529,-14.155755896417304,58.64996337890625,5.583720922684159,-38.11219000093547,14.568719201239015,11,28.27496337890625,36.619964599609375,44.9024658203125,61.8499755859375,-49.22003173828125,1,-0.09584691024775849,-3.552742724697399,559.2899780273439,1.4914167730414567,566.4299926757812,-1.0174800263648318,556.780029296875,-0.09584691024775849
7467,2020-11-18,519.0399780273439,543.0,518.1900024414061,543.0,1240800.0,-0.035510629972609675,1.0709494830102932,1.3143196732288676,38.766273745956035,43.70713981141995,46.04922284401971,47.7711962811959,52.78854266143401,83.66996611023626,10.822255664942288,24.809997558593864,-7.01535363662083,-45.16651916503895,-81.14297139584824,-9.190066934229662,-63.154745280443535,-27.178293049634362,76.54500976562485,1.6094974914449875,-45.56121270775987,17.98822611540464,11,34.575012207031136,45.515014648437386,64.01251220703114,80.96002197265614,-36.07998657226574,2,-0.04398502531352799,1.2014005126059089,538.1500244140625,-3.552742724697399,559.2899780273439,1.4914167730414567,566.4299926757812,-0.04398502531352799
7468,2020-11-19,514.7100219726561,525.6900024414061,514.4199829101561,519.1900024414061,947600.0,-0.008342239977629617,-3.45450159220303,0.18697731053263147,40.73360632598515,42.909683999288816,43.31807547347955,49.851193579620144,57.155259893268635,87.15385353450165,11.831308268737015,11.27001953125,-5.1637005527411475,-46.44547729492194,-88.19381586233692,-4.697138727506967,-67.31964657862943,-25.571308011214455,77.77916640625006,0.5443673104680723,-48.25099908098354,20.874169283707513,11,29.329956054687614,45.214965820312614,68.7849578857423,85.28997802734386,-30.49002075195301,3,-0.03073576703167258,1.0709494830102932,519.0399780273439,1.2014005126059089,538.1500244140625,-3.552742724697399,559.2899780273439,-0.03073576703167258
7469,2020-11-20,518.739990234375,521.27001953125,509.3399963378906,513.9600219726561,1045300.0,0.007829589651807689,1.4247948442801406,-1.0669618528610607,40.354263053535995,42.23746467407341,33.5181527223491,43.22773670044421,53.38211141865213,82.52386623156303,13.262714767267653,11.930023193359375,-8.477063169434246,-39.36200866699221,-84.1856296314603,5.461612297475881,-61.773819149226256,-16.950198184758165,69.06504581640615,16.36204855085282,-33.786966292778374,22.41181048223406,11,22.759994506835938,38.64500427246094,71.0,81.260009765625,-40.44000244140619,4,-0.042410456903582916,-3.45450159220303,514.7100219726561,1.0709494830102932,519.0399780273439,1.2014005126059089,538.1500244140625,-0.042410456903582916
7470,2020-11-23,523.6099853515625,538.8599853515625,516.7999877929689,538.8599853515625,1764400.0,0.00938812354718821,1.8931144339139194,-3.1903977526654415,38.87636024114856,41.56319946033586,24.316987947066536,35.27292136961853,48.20379296607916,76.86403514254857,14.571786762726227,22.059997558593636,-11.414495452512483,-31.385513305664062,-76.75262240048039,13.981595789152266,-54.06906785307217,-8.701958758255955,57.91784752218746,30.194657807137343,-18.86053077649939,22.68355454740815,11,17.889999389648438,31.605026245117188,65.21501159667969,76.3900146484375,-40.5,0,-0.06407438500326268,1.4247948442801406,518.739990234375,-3.45450159220303,514.7100219726561,1.0709494830102932,519.0399780273439,-0.06407438500326268
7471,2020-11-24,506.1000061035156,528.4400024414061,505.7999877929688,521.6099853515625,1270300.0,-0.03344088107160581,-1.8106756482847837,1.0170478195440573,20.74364699342037,38.64039995728519,37.43631608312228,49.29134935189097,64.68948867599806,93.39769805391063,15.901901792539258,22.64001464843733,-14.749648328773787,-45.074491882324196,-93.45347451193163,3.304490747283239,-69.26398319712791,-20.88500056752048,69.6527998473656,0.8065005701533388,-41.43945473011904,24.18949131480372,11,32.29998779296875,45.199981689453125,83.25997924804688,84.22500610351562,-23.240020751953125,1,-0.027484693725263853,1.8931144339139194,523.6099853515625,1.4247948442801406,518.739990234375,-3.45450159220303,514.7100219726561,-0.027484693725263853
7472,2020-11-25,508.30999755859375,515.469970703125,507.17999267578125,507.17999267578125,711800.0,0.004366709006966785,-13.672464081235821,-0.07285663408961673,21.051465982215376,36.322318284463485,28.956268294077518,44.75022565917766,61.806333120718364,89.99669718331654,16.95624707616832,9.369964599609375,-17.388058072411923,-39.928001403808594,-91.28985438101427,11.433851573397021,-65.60892789241143,-14.247074915205758,60.447526576496216,7.592286603095907,-27.742639186821258,25.680926488602807,11,28.44000244140625,42.989990234375,79.58499145507812,82.0150146484375,-24.8599853515625,2,-0.038126350014547006,-1.8106756482847837,506.1000061035156,1.8931144339139194,523.6099853515625,1.4247948442801406,518.739990234375,-0.038126350014547006
7473,2020-11-27,514.0499877929689,518.9199829101561,509.20001220703125,513.4199829101561,498200.0,0.01129230245705215,-1.1433358904994297,0.5575240358649522,26.126828437307367,34.40386948201162,18.458732732895896,37.65335315827713,55.57978694829205,83.09560584326903,17.593798480181327,10.609985351562386,-19.316886839258814,-32.10101165771471,-85.52161896008772,21.319595644658307,-58.81131530890116,-5.390708006528257,48.41178270790897,24.954629792026505,-6.0593640316547415,26.710303651186493,11,22.244995117187386,37.249999999999886,72.31500244140614,76.27502441406239,-43.95999145507824,4,-0.060480492318214174,-13.672464081235821,508.30999755859375,-1.8106756482847837,506.1000061035156,1.8931144339139194,523.6099853515625,-0.060480492318214174
7474,2020-11-30,516.030029296875,520.780029296875,507.6000061035156,520.0,1707500.0,0.003851846222985511,3.7667100790252084,-6.3014919589204155,29.47410015611402,32.98329922625391,9.585652919491963,35.31574236923484,53.440808456923605,79.94955922840234,17.29091109480908,13.180023193359375,-22.485030230513303,-28.7444717407227,-83.83870813086355,26.349764649418148,-56.29158993579313,-1.1973535456522768,40.76556293321198,30.943866483277983,2.0194179255443068,27.547118195070425,11,15.169952392578125,35.26995849609375,70.08995056152344,74.29498291015625,-34.83001708984375,0,-0.06164375379377662,-1.1433358904994297,514.0499877929689,-13.672464081235821,508.30999755859375,-1.8106756482847837,506.1000061035156,-0.06164375379377662
7475,2020-12-01,514.0700073242189,525.280029296875,513.6900024414061,516.0,937400.0,-0.003798271149697996,-7.617112517867438,0.4861478383862945,31.050110050906284,31.908517220732122,4.9803990118051615,36.42534568430608,55.20101072711043,81.03601198586489,16.924346337177486,11.590026855468864,-24.28908487969602,-28.978993225097497,-85.70876381715459,27.750777366959596,-57.343878521126044,-0.6141079290689504,37.62602446215635,36.528331185602276,7.841599239533032,28.364885296028554,12,10.329986572265511,37.229980468749886,72.04997253417957,76.25500488281239,-15.339996337890739,1,-0.06958200054781694,3.7667100790252084,516.030029296875,-1.1433358904994297,514.0499877929689,-13.672464081235821,508.30999755859375,-0.06958200054781694
7476,2020-12-02,505.1300048828125,515.9400024414061,503.80999755859375,515.9400024414061,782700.0,-0.017390632236920167,1.244219726612127,5.601056260080598,23.820658757681144,30.247893333146024,9.771517734207123,43.49518899106147,63.32350855332652,89.12110697558228,16.91773729973062,12.130004882812386,-27.63576450311575,-35.31599578857424,-94.05563141605637,23.423639838907945,-64.6858136023153,-5.9461779748331764,41.976422504222114,6.148138672124856,-19.200037221955924,29.369817813741086,12,16.204986572265625,45.17498779296875,79.64247131347656,85.19500732421875,-2.209991455078125,2,-0.043592776747361395,-7.617112517867438,514.0700073242189,3.7667100790252084,516.030029296875,-1.1433358904994297,514.0499877929689,-0.043592776747361395
7477,2020-12-03,498.8399963378906,509.5400085449219,497.1199951171875,505.20001220703125,966000.0,-0.012452256813334839,-1.5346918820279827,0.5883457266911772,24.786742030166522,28.476019522499513,14.410215405714098,45.14542847145208,68.90981075744753,94.10618595638971,18.509709428569735,12.420013427734375,-30.811402388383954,-37.19100341796877,-94.40716190757598,20.025155071638437,-65.79908266277243,-8.582924173165168,43.07085946973109,6.10795146670597,-17.42066968159544,28.608079244803616,12,19.149993896484375,48.1199951171875,86.76998901367188,91.48501586914062,6.910003662109375,3,-0.032034341880445405,1.244219726612127,505.1300048828125,-7.617112517867438,514.0700073242189,3.7667100790252084,516.030029296875,-0.032034341880445405
7478,2020-12-04,492.45001220703125,501.8500061035156,490.05999755859375,497.010009765625,961200.0,-0.01280968682898298,-1.5246198383291838,0.7169789592380221,16.866709419722994,25.866291340964736,19.344875620397204,46.32112944633809,74.75652597373744,99.2763961112006,20.15049146386828,11.790008544921875,-32.57330243431932,-38.762988281250045,-93.4379884208978,15.912011858397648,-66.10048835107386,-11.42548821142617,43.190123103929636,6.785952568690483,-9.406500047235308,27.33750006982385,12,22.009979248046875,50.97998046875,92.61747741699219,97.875,19.449981689453125,4,-0.018275966650227904,-1.5346918820279827,498.8399963378906,1.244219726612127,505.1300048828125,-7.617112517867438,514.0700073242189,-0.018275966650227904
7479,2020-12-07,495.4100036621094,499.70001220703125,492.7900085449219,497.489990234375,881900.0,0.006010745013107499,1.1261449906804448,0.4561376504129245,20.27730517058309,23.79972966645746,14.223226642432962,38.84572916429215,70.74131123207303,95.10992158171962,22.06609484126409,7.25,-32.53095263513592,-31.67199554443357,-83.88241244165022,20.53842135278302,-57.777203993041894,-5.566787095825248,32.93730960847279,15.190236463360742,2.683008602877072,26.105208448608305,12,13.839996337890568,48.019989013671875,86.489990234375,94.91500854492188,22.49996948242176,0,-0.051109196699806736,-1.5246198383291838,492.45001220703125,-1.5346918820279827,498.8399963378906,1.244219726612127,505.1300048828125,-0.051109196699806736
7480,2020-12-08,497.1400146484375,497.8800048828125,486.2999877929688,497.1000061035156,1007900.0,0.003492079234451717,14.2369747224285,-0.019235001540560764,26.712086626263144,24.462889625662214,9.324117236795757,33.27641619392921,68.02341304308584,91.98202867347982,22.84242850126061,11.580017089843693,-32.687617088094726,-26.421485900878906,-76.59831506355465,23.75534326179678,-51.50990048221672,-1.333071319541034,25.081328108226558,36.5722722611414,22.231342622939987,25.08841458133785,12,8.649993896484375,44.40997314453125,72.2099609375,89.79998779296875,20.789978027343636,1,-0.0320634066293749,1.1261449906804448,495.4100036621094,-1.5246198383291838,492.45001220703125,-1.5346918820279827,498.8399963378906,-0.0320634066293749
7481,2020-12-09,488.6400146484375,500.0,484.0,500.0,934300.0,-0.01709779890884655,1.8169050407797036,-283.9389778794813,30.371909619980215,25.498494474302753,16.859964886417515,38.17487299654567,75.36190483833718,98.7945925486265,23.690779213670826,16.0,-33.395531166089086,-31.392488098144554,-80.93364494220668,18.148668745917576,-56.16306652017556,-6.621909676113489,27.11548421476141,18.167631542786133,2.124709891251271,24.77057842203106,12,16.0,51.759979248046875,80.7099609375,88.77996826171875,45.25,2,0.020649140543985256,14.2369747224285,497.1400146484375,1.1261449906804448,495.4100036621094,-1.5246198383291838,492.45001220703125,0.020649140543985256
7482,2020-12-10,478.9800109863281,487.1199951171875,477.8699951171875,485.2900085449219,1184100.0,-0.01976916210814106,-1.168808494805232,0.5554582478159487,28.416083285678525,25.75285612412177,24.49823323106085,43.05235714930575,84.1700514582111,107.00282136353576,25.05715211030305,10.77001953125,-34.66072179368609,-36.61499328613286,-84.02025481154487,10.790268239279158,-60.317624048838866,-12.91236252342685,30.424388104231014,4.628921436998028,-12.821977829893793,23.702630762705994,12,22.595001220703125,58.35498046875,90.36996459960938,98.43997192382812,63.290008544921875,3,0.04998121402208078,1.8169050407797036,488.6400146484375,14.2369747224285,497.1400146484375,1.1261449906804448,495.4100036621094,0.04998121402208078
7483,2020-12-11,479.7699890136719,483.5400085449219,471.5799865722656,478.2200012207031,1013500.0,0.0016492922652806552,1.631460206404308,-0.24563999883926757,25.499810248426826,25.31126835660097,20.488894448688313,38.15330474260554,82.25032400731789,104.77215907381833,26.37217552900113,11.96002197265625,-31.756840444157774,-31.974513244628895,-77.77770208604204,13.828675596784251,-54.87610766533544,-9.072918823922294,23.327529282212936,28.817728964947754,10.765234974669681,22.901594420706584,12,18.660018920898438,54.41999816894531,90.32749938964844,97.64999389648438,55.709991455078125,4,0.05415097146809611,-1.168808494805232,478.9800109863281,1.8169050407797036,488.6400146484375,14.2369747224285,497.1400146484375,0.05415097146809611
7484,2020-12-14,500.3800048828125,502.6000061035156,483.5499877929688,484.1199951171875,1245800.0,0.04295811814221939,-1.1896542047551308,10.490411498326441,37.80834695791669,26.06218356849101,-2.8770923326216575,13.00821252421531,60.83443143617069,82.94196238851055,27.26622864483251,22.83001708984375,-28.493448879604898,-8.061997985839866,-46.135877434326176,30.011881462646386,-27.098937710082964,10.974941738403231,-28.800018310546875,92.84332745675204,73.17375681638225,19.036939724243126,12,-6.620010375976619,29.929977416992188,70.42747497558594,77.03997802734375,37.4000244140625,0,0.023022480717169724,1.631460206404308,479.7699890136719,-1.168808494805232,478.9800109863281,1.8169050407797036,488.6400146484375,0.023022480717169724
7485,2020-12-15,491.7900085449219,500.989990234375,486.8200073242188,500.6900024414063,1086300.0,-0.017166945629456865,1.9831638799209632,-0.5473547694479097,41.71395976275818,28.050328124610683,2.481033281545308,17.16189524726161,67.20357472591922,90.59065787417842,28.17470244148268,14.169982910156193,-26.87269702392655,-13.276995849609364,-43.537814534179915,16.983822834961188,-28.407405191894668,1.8534134926758838,-20.21002197265625,65.15154496371736,41.31567470378273,15.130409342285274,12,-1.230010986328125,30.829971313476562,79.01747131347656,85.62997436523438,56.41000366210926,1,0.05311202778781832,-1.1896542047551308,500.3800048828125,1.631460206404308,479.7699890136719,-1.168808494805232,478.9800109863281,0.05311202778781832
7486,2020-12-16,486.5700073242188,494.4599914550781,485.1499938964844,491.7999877929688,862500.0,-0.010614288883476264,-1.3073083293626158,0.5876386579114267,37.83573245906121,29.500215950043426,5.3545161901298,19.309528608888513,70.85193379861101,94.3750225145688,28.37129766305472,9.30999755859375,-26.38885660922722,-15.917996215820267,-42.9239769541843,11.087984522543707,-29.420986585002254,-2.41500584663828,-14.369620361328202,48.32369862582461,21.50643505422617,13.50299036918199,12,0.5199890136718182,36.04997253417963,84.23747253417963,90.84997558593744,57.52996826171869,2,0.06445112703107081,1.9831638799209632,491.7900085449219,-1.1896542047551308,500.3800048828125,1.631460206404308,479.7699890136719,0.06445112703107081
7487,2020-12-17,496.2099914550781,496.75,486.5,486.8999938964844,856300.0,0.01981212155650991,-1.0276982890812716,-1.7801209037438148,40.43534814926308,32.11895358665899,-5.249844219964245,8.296868121925343,59.39593040757131,83.44307311637453,27.9226913052456,10.25,-26.044948056828616,-5.136512756347656,-31.106817220283574,20.83379170758826,-18.121664988315615,7.848639475620303,-23.401612109375037,79.40035259487793,50.185058042907286,12.985152231967954,12,-9.1199951171875,26.409988403320312,73.6824951171875,81.20999145507812,19.35000610351574,3,0.07593563983439156,-1.3073083293626158,486.5700073242188,1.9831638799209632,491.7900085449219,-1.1896542047551308,500.3800048828125,0.07593563983439156
7488,2020-12-18,498.8900146484375,506.989990234375,496.80999755859375,500.0,1820900.0,0.005400985952541015,-2.8633605114426017,-0.11922509587963419,40.87909182618885,34.40804099283741,-7.733550291677204,4.607088840641268,54.629559022026115,79.45503110952882,27.077588754974467,10.779998779296875,-23.938282632189043,-1.6654891967773438,-26.87453725367743,23.543558860122687,-14.27001322522733,10.9390348316727,-25.48580276757815,65.4437937616035,34.94155768324619,12.604524028450028,12,-9.605026245117188,22.399978637695312,71.00247192382812,78.52996826171875,7.379974365234375,4,0.08695304297357387,-1.0276982890812716,496.2099914550781,-1.3073083293626158,486.5700073242188,1.9831638799209632,491.7900085449219,0.08695304297357387
7489,2020-12-21,496.739990234375,497.2900085449219,485.05999755859375,494.0,1009300.0,-0.004309616049496645,5.369752841134864,-2.46849224678324,40.79659447902628,35.97298630981109,-6.006695521631229,5.295946803256925,54.55463466632352,80.28227252928832,26.230387295618236,13.83001708984375,-21.66633372296633,-2.715513610839821,-26.461046565010747,21.030019343331105,-14.588280087925284,9.157252866245642,-21.992347219375006,53.26035830682353,22.548779982767343,11.87276647708545,12,-7.4550018310546875,22.900009155273438,74.63749694824219,79.875,7.100006103515625,0,0.07798846679546867,-2.8633605114426017,498.8900146484375,-1.0276982890812716,496.2099914550781,-1.3073083293626158,486.5700073242188,0.07798846679546867
7490,2020-12-22,490.05999755859375,496.4800109863281,488.5,496.0,849600.0,-0.013447664386008973,1.3130384785493145,-2.1678918292791587,41.79997555671571,37.24277141389281,-0.4879298833267285,9.837983039757376,58.90294719864778,85.57762835105018,26.389311187923646,8.239990234375,-17.9885388032709,-7.718006896972668,-28.878275376339616,13.44226158239428,-18.29814113665617,2.862127342710835,-14.022660654818765,22.799825216183645,-10.563685159519327,10.580134239683476,12,-0.7750091552734375,29.124984741210938,81.60249328613281,86.53997802734375,18.019989013671875,1,0.09737589678001757,5.369752841134864,496.739990234375,-2.8633605114426017,498.8900146484375,-1.0276982890812716,496.2099914550781,0.09737589678001757
7491,2020-12-23,492.1900024414063,493.6300048828125,488.5199890136719,491.20001220703125,545700.0,0.004346416547818421,1.6408384064599564,-0.16666495412090845,46.20996633779024,39.219869530794114,-2.303667605631915,6.9697883958348825,54.21064922515478,81.85198629602763,26.180199141257475,5.110015869140625,-14.991142714619514,-4.892501831054631,-25.81411601378585,16.029112351676588,-15.35330892242024,5.568305260310979,-14.914559404407328,32.51257302373245,-4.121012250777959,10.460807091365606,12,-2.9050140380859943,21.899978637695256,79.47248840332026,84.4099731445312,7.790008544921818,2,0.11379753649565982,1.3130384785493145,490.05999755859375,5.369752841134864,496.739990234375,-2.8633605114426017,498.8900146484375,0.11379753649565982
7492,2020-12-24,488.92999267578125,495.2300109863281,486.0299987792969,492.4400024414063,289100.0,-0.00662347822884346,1.0241991257696517,-3.5454993834770425,47.91961110666214,41.71095851504248,2.8118736514491047,9.173798722608808,55.04847801819233,83.42930963462345,26.004844350001317,9.20001220703125,-13.567052114236162,-7.183511352539085,-27.707022006541365,13.339999301463251,-17.445266679540225,3.0782439744620547,-10.465967750887216,17.647042451871826,-21.821790088723326,10.261755327001156,12,6.339996337890625,18.360000610351562,81.66749572753906,87.66998291015625,2.25,3,0.11283820533943101,1.6408384064599564,492.1900024414063,1.3130384785493145,490.05999755859375,5.369752841134864,496.739990234375,0.11283820533943101
7493,2020-12-28,482.9599914550781,492.6900024414063,482.2099914550781,488.7200012207031,713400.0,-0.012210339537631842,-1.8870514846823978,1.6410238575502274,42.89464352519815,42.27610257807376,10.372771003079492,13.381254726441512,58.98118776419733,88.046600294639,26.09790645327691,10.480010986328182,-12.281073235066458,-11.599012756347634,-31.085779521157406,7.8877540084621955,-21.34239613875252,-1.8556293739427474,-3.3549279178048437,4.973469164734024,-36.01461150742593,9.743383382404907,12,11.639999389648438,22.259994506835938,76.125,86.1199951171875,15.8800048828125,0,0.0675004279449678,1.0241991257696517,488.92999267578125,1.6408384064599564,492.1900024414063,1.3130384785493145,490.05999755859375,0.0675004279449678
7494,2020-12-29,484.2200012207031,490.45001220703125,482.4200134277344,485.0,558200.0,0.0026089319776338993,-2.6666875692397736,0.13541622515152799,42.58663832275982,42.373066862518385,7.352604056462951,10.135583706746388,55.187139358055674,85.48032510215239,26.310803411233135,8.029998779296875,-9.80746388611118,-8.748501586914074,-25.910473288789206,8.413470114961058,-17.32948743785164,-0.16751573597650804,-3.519540615545793,14.085543199315653,-26.326717513054597,8.58098585093756,12,10.379989624023438,20.999984741210938,67.76248168945312,82.9749755859375,14.760009765625,1,0.04553712720949443,-1.8870514846823978,482.9599914550781,1.0241991257696517,488.92999267578125,1.6408384064599564,492.1900024414063,0.04553712720949443
7495,2020-12-30,478.2999877929688,488.8299865722656,477.67999267578125,487.3900146484375,633200.0,-0.01222587545497944,-1.1587561374795416,11.65389882233257,43.88598646487164,43.045317307608435,12.469078586890475,13.95381460537402,58.98722538784676,90.06235419785861,26.90485550457509,11.149993896484375,-7.175337537306973,-12.880014038085903,-28.131934851118615,2.371906774946808,-20.50597444460226,-5.254053631569548,28.690002441406193,3.5327320246438947,-38.053634375895236,7.625960406516368,12,14.035003662109318,26.919998168945256,71.14250183105463,86.354995727539,16.600006103515568,2,0.0533974685275902,-2.6666875692397736,484.2200012207031,-1.8870514846823978,482.9599914550781,1.0241991257696517,488.92999267578125,0.0533974685275902
7496,2020-12-31,483.1099853515625,483.5700073242188,470.7799987792969,477.80999755859375,897900.0,0.010056445079140719,3.1125219558625266,-0.5830552403462043,52.59062328790987,44.39590343412473,7.95300584604405,7.8099691132533735,52.27935389375409,84.11988600416612,27.252635859562268,12.790008544921932,-6.903488078633529,-6.969015502929665,-21.12029357904447,7.182262573185142,-14.044654540987096,0.1066235351277669,23.293804931640636,50.429367755979314,3.9959518414374813,7.075639038057411,12,5.7750091552734375,16.500015258789006,65.24751281738281,81.54499816894531,7.57000732421875,3,0.05168595553356714,-1.1587561374795416,478.2999877929688,-2.6666875692397736,484.2200012207031,-1.8870514846823978,482.9599914550781,0.05168595553356714
7497,2021-01-04,482.8599853515625,491.7799987792969,473.5799865722656,486.8500061035156,911100.0,-0.0005174805066761046,1.6281594493177065,-0.752835838083722,51.951492630803955,45.626170190193086,6.828220157441422,7.168959793533929,50.72581066377245,83.37423649868606,27.104142466707014,18.20001220703125,-6.5897842919799245,-6.420014953613304,-20.29023897605964,7.450209068833033,-13.355126964836472,0.5150970576098644,22.118853271484397,55.13457121486669,6.205500990637482,6.935112011223159,1,1.175018310546875,15.170028686523438,61.99000549316406,80.02499389648438,8.360015869140625,0,0.035455465671484054,3.1125219558625266,483.1099853515625,-1.1587561374795416,478.2999877929688,-2.6666875692397736,484.2200012207031,0.035455465671484054
7498,2021-01-05,483.45001220703125,486.25,475.4100036621094,480.3900146484375,797700.0,0.0012219419156034306,1.503471120978257,-0.7669126926459903,35.688953323392965,45.05865450623383,4.266357004773454,6.187331956576372,48.19456072693799,81.56648640435503,26.685044241726803,10.839996337890625,-5.391184532527518,-5.3799880981445085,-19.40034607332234,8.640369877033322,-12.390167085733424,1.6301908894444068,20.160872822265674,60.333397274925595,16.258618800762825,7.010178987588919,1,0.17999267578125,14.580001831054688,60.574981689453125,79.43496704101562,7.089996337890625,1,0.015989203172136257,1.6281594493177065,482.8599853515625,3.1125219558625266,483.1099853515625,-1.1587561374795416,478.2999877929688,0.015989203172136257
7499,2021-01-06,470.0899963378906,483.0,467.0,477.1499938964844,1434700.0,-0.027634740990386764,-1.4169202116870425,-2.3071905854193675,33.02567540082899,44.08373226669086,15.028979943102058,18.50177124898238,59.28655387931087,93.64204004069984,26.403850825943287,16.45001220703125,-5.499336856879438,-17.47400360107423,-33.431484904075944,-1.5165222980725162,-25.452744252575087,-9.495262949573373,32.20765324140632,12.469719491964812,-27.74354995470496,7.978740651500846,1,11.025009155273438,26.050018310546875,73.70748901367188,92.79498291015625,15.529998779296875,2,0.0611585020399692,1.503471120978257,483.45001220703125,1.6281594493177065,482.8599853515625,3.1125219558625266,483.1099853515625,0.0611585020399692
7500,2021-01-07,481.20001220703125,481.8399963378906,467.17999267578125,471.239990234375,1126600.0,0.023633806198154028,1.6085438432633203,-1.4107684726508805,46.153856241950905,44.077497811597596,2.82733112029689,6.467956267641171,45.79968229720498,81.27230133186617,25.86250359898954,14.660003662109375,-5.684704467023323,-5.566987609863304,-21.09720835956631,9.963233139839701,-13.332097984714835,2.198122764988227,18.979778397507857,57.30432972779255,17.36858147611222,7.765110374851512,1,-0.0850067138671875,14.94000244140625,60.04997253417969,81.68496704101562,-0.490020751953125,3,0.036949289958968734,-1.4169202116870425,470.0899963378906,1.503471120978257,483.45001220703125,1.6281594493177065,482.8599853515625,0.036949289958968734
7501,2021-01-08,498.7300109863281,500.70001220703125,487.92999267578125,487.92999267578125,1018800.0,0.03642975547505767,-1.3648144223569139,1.0843367956613659,51.62163138756943,44.48883339836508,-15.284763587839905,-10.822228333463727,26.151327467917667,62.44143534075056,24.647763667091443,19.5,-5.342523226856713,11.458511352539062,-4.958148310997103,27.875171016075228,3.2501815207709797,19.666841184307145,-31.730010986328125,94.15430116582539,56.76463279380455,8.208329831768069,1,-14.8800048828125,-7.260009765625057,39.11997985839844,64.15496826171875,-17.050018310546875,4,-0.007679540042655919,1.6085438432633203,481.20001220703125,-1.4169202116870425,470.0899963378906,1.503471120978257,483.45001220703125,-0.007679540042655919
7502,2021-01-11,502.9200134277344,505.1400146484375,489.3500061035156,501.0,1115300.0,0.00840134411225768,3.9653991027086684,0.17777871967674028,52.54386630692372,45.560969263001255,-19.3125025637425,-13.836131895587982,20.347025614760696,56.99589264405461,23.02623001669428,15.790008544921875,-4.534308167952986,14.451513671874977,-2.8849578202582506,31.787985164008205,5.783277925808363,23.11974941794159,-35.740020751953125,94.17933831130799,57.84581403125249,8.668235746066625,1,-16.850006103515625,-14.650009155273438,32.89997863769531,58.969970703125,-25.8900146484375,0,-0.02433790747067166,-1.3648144223569139,498.7300109863281,1.6085438432633203,481.20001220703125,-1.4169202116870425,470.0899963378906,-0.02433790747067166
7503,2021-01-12,505.75,518.5,502.0,504.4100036621094,1264100.0,0.0056271106671166304,-4.357139672332562,0.6979098784073751,55.63900439981389,47.01123216045171,-20.752059050620915,-15.410046494976314,16.265017577469962,52.73779858665489,21.12861637429515,16.5,-4.31311678238103,15.982499694824241,-2.467238691865475,34.43223808151396,6.757630501479412,25.20736888816907,-37.05160644531247,75.24271844660194,39.3545782567149,9.224869193344846,1,-13.0,-13.0,26.724990844726562,52.79498291015625,-35.3800048828125,1,-0.028729607077205843,3.9653991027086684,502.9200134277344,-1.3648144223569139,498.7300109863281,1.6085438432633203,481.20001220703125,-0.028729607077205843
7504,2021-01-13,511.8999938964844,522.0,509.1400146484375,517.0,1333800.0,0.01216014611267302,-1.4218508886621934,-3.8059851055592246,63.760065003608965,49.2194631092003,-25.21428321811402,-21.768840270314968,9.302920857359595,45.38438200906694,20.61294917209044,16.25,-3.859346624226987,21.556494140624977,1.1013955206960873,42.01159276055387,11.328944830660532,31.784043450589422,-40.213503955078124,81.57605845657453,42.21340413097224,10.22754930996443,1,-17.399993896484375,-17.399993896484375,17.044998168945312,43.114990234375,-51.32000732421875,2,-0.04172687166681599,-4.357139672332562,505.75,3.9653991027086684,502.9200134277344,-1.3648144223569139,498.7300109863281,-0.04172687166681599
7505,2021-01-14,517.9099731445311,524.8800048828125,511.3299865722656,513.0999755859375,848600.0,0.011740533931833053,-2.245522857184626,-0.9431356474804854,65.44927610618814,50.648202311231216,-27.95441245257814,-27.111673474382087,2.372096475082685,38.375736316568236,20.130901319254267,13.550018310546875,-2.14700457301268,26.260475158691293,2.369679870020491,50.151270447362094,14.315077514355892,38.20587280302669,-42.198402398437395,81.1365915138858,39.21760349427264,11.945397644335397,1,-21.969970703124886,-21.969970703124886,8.430023193359489,37.10501098632824,-49.87997436523426,3,-0.0623467005883136,-1.4218508886621934,511.8999938964844,-4.357139672332562,505.75,3.9653991027086684,502.9200134277344,-0.0623467005883136
7506,2021-01-15,517.9299926757811,522.989990234375,511.1099853515625,518.0999755859375,796900.0,3.865446175610465e-05,1.3879377503511818,-0.03533950029822133,68.12498617173294,52.445257149112216,-25.161823941534067,-25.994575297165,1.1349105780085438,37.518195460993184,19.542357250878215,11.8800048828125,-0.326924109572019,24.71249542236319,-1.7523719123091723,51.17736275703555,11.480061755027009,37.94492908969937,-37.301578516015525,80.43903054935905,33.98540979094741,13.232433667336172,1,-21.989990234374886,-21.989990234374886,5.740005493164176,35.20498657226574,-59.32998657226551,4,-0.0718629964416877,-2.245522857184626,517.9099731445311,-1.4218508886621934,511.8999938964844,-4.357139672332562,505.75,-0.0718629964416877
7507,2021-01-19,533.8900146484375,536.6199951171875,522.0599975585939,523.030029296875,995400.0,0.030815017856375082,-1.2749909401285775,-63.888689407497665,78.29757578943267,57.179548534227735,-37.01446658129578,-41.093870001185394,-16.847442374934076,20.553793293741364,19.37291528432868,18.690002441406364,2.400802566713992,38.78851623535155,6.6665180122706715,70.91051445843243,22.72751712381114,54.84951534689196,-48.83644141636722,92.11444005260802,38.74440425703638,16.060999111540433,1,-32.08001708984375,-32.08001708984375,-11.370010375976562,18.094970703125,-80.7000122070312,1,-0.09779171840671375,1.3879377503511818,517.9299926757811,-2.245522857184626,517.9099731445311,-1.4218508886621934,511.8999938964844,-0.09779171840671375
7508,2021-01-20,542.27001953125,543.989990234375,529.3099975585939,536.780029296875,862700.0,0.015696125892765922,2.287817480930614,0.5055246445231271,79.88877167081019,62.38655923089232,-40.424476347324116,-48.54631493589392,-27.24793471033354,11.18399014672491,20.058582243697114,14.679992675781136,4.3648000641834415,44.99952087402346,6.562741763701069,83.43629998434585,25.781131318862208,64.21791042918466,-51.02847567296567,95.06464301851896,35.20829542005144,19.218389555161195,1,-36.685028076171875,-36.7750244140625,-22.815017700195312,6.64996337890625,-91.7000122070312,2,-0.12030910506235992,-1.2749909401285775,533.8900146484375,1.3879377503511818,517.9299926757811,-2.245522857184626,517.9099731445311,-0.12030910506235992
7509,2021-01-21,535.47998046875,543.280029296875,527.9099731445311,540.5800170898439,940100.0,-0.012521509244360352,1.9276127254654847,-0.9289700715969433,79.17939009758886,66.05606299262986,-26.131415863334325,-40.7968379423811,-22.251418255645945,16.887276607730996,20.160667117742697,15.370056152343864,6.531052274945864,36.272482299804665,-5.785690856044425,78.33065545565375,15.24339572188012,57.30156887772921,-36.853654117812994,74.1179790089585,6.842247722302389,21.029086577924534,1,-19.519989013671875,-29.9849853515625,-19.16998291015625,10.294998168945312,-72.4299926757812,3,-0.12159181991185986,2.287817480930614,542.27001953125,-1.2749909401285775,533.8900146484375,1.3879377503511818,517.9299926757811,-0.12159181991185986
7510,2021-01-22,537.780029296875,546.719970703125,534.0999755859375,534.0999755859375,620600.0,0.004295303114995264,-5.858592894815405,-0.7215739776684577,78.63200789165974,69.0572159375288,-21.860418001400944,-41.46441927968635,-26.01738672304822,13.700170647105551,20.332275045098932,12.6199951171875,10.277613631494546,36.1865295410156,-8.985726691692093,81.3587857737233,13.600401424661754,58.77265765736945,-32.8027900022567,74.89484671788068,5.261453360057601,22.58612811635384,1,-19.745040893554688,-30.9200439453125,-25.745040893554688,7.9949493408203125,-82.9200439453125,4,-0.1435531974393791,1.9276127254654847,535.47998046875,2.287817480930614,542.27001953125,-1.2749909401285775,533.8900146484375,-0.1435531974393791
7511,2021-01-25,548.2000122070311,555.0,538.77001953125,554.3200073242189,828400.0,0.01937592015787537,3.3395783014557088,-1.663017879059338,80.92575837412352,72.21075950055099,-27.40728541725923,-50.03863070898052,-37.54388981436864,2.168165584714302,20.6599299962335,17.219970703125,16.05670625658246,43.80601196289052,-5.652988950464874,93.26501287624598,19.076511506212796,68.53551241956825,-36.54393588705176,79.35644417432961,7.563158918493883,24.729500456677716,1,-19.700012207031136,-37.200012207031136,-41.61002349853504,-2.425033569335824,-101.47000122070301,0,-0.14624226859275868,-5.858592894815405,537.780029296875,1.9276127254654847,535.47998046875,2.287817480930614,542.27001953125,-0.14624226859275868
7512,2021-01-26,544.0999755859375,558.9099731445311,542.1400146484375,558.9099731445311,901700.0,-0.007479088890543939,1.264680791437787,2.419936172334588,77.78281355196738,74.67118273967915,-18.831953563380466,-43.841238549678394,-34.895175230683435,5.5561538748019075,20.9419560470567,16.769958496093636,20.436215425164846,36.947476196289074,-14.972823577708368,88.86777597028657,10.987326309290324,62.90762608328782,-24.641993003554376,52.225814327117305,-20.148876216802606,25.96014988699874,1,-10.074981689453125,-31.144989013671875,-39.24498748779297,1.6750030517578125,-94.719970703125,1,-0.15714018253786455,3.3395783014557088,548.2000122070311,-5.858592894815405,537.780029296875,1.9276127254654847,535.47998046875,-0.15714018253786455
7513,2021-01-27,515.5599975585939,541.969970703125,512.9400024414061,540.5800170898439,1433500.0,-0.052453555059636114,1.0884924276687835,1.6894006519759286,68.28599754200316,75.17406413283406,12.567521608795687,-13.421871261731042,-7.815075733477897,32.931949540968276,20.252670216026257,31.159973144531364,22.68576670874063,6.777497863769668,-43.9787386238778,57.53373435141708,-18.60062038005401,32.1556161075934,43.34997558593727,5.699362164287006,-71.18559344828395,25.37811824382371,1,19.44998168945301,-2.6050109863282387,-10.705009460449332,28.384994506835824,-53.98999023437506,2,-0.1209752413153411,1.264680791437787,544.0999755859375,3.3395783014557088,548.2000122070311,-5.858592894815405,537.780029296875,-0.1209752413153411
7514,2021-01-28,506.2699890136719,529.510009765625,505.1099853515625,521.27001953125,1050700.0,-0.018019257872826322,-1.8175486262714895,0.5995211354189028,60.23179988297165,74.59434455247668,23.439882928205293,-2.5246747292546843,-0.43409072046409847,41.51485988962327,19.361546507225967,24.4000244140625,24.50840805135681,-3.6150100708007926,-53.0659216304914,45.835901488889874,-28.34046585064607,21.11044570904454,52.63998413085926,2.156141125111893,-74.0163469567447,24.72545577984533,1,25.739990234375,6.68499755859375,-0.9824981689453125,37.67500305175781,-43.07998657226557,3,-0.11002031109521071,1.0884924276687835,515.5599975585939,1.264680791437787,544.0999755859375,3.3395783014557088,548.2000122070311,-0.11002031109521071
7515,2021-01-29,503.8399963378906,514.4199829101561,496.1000061035156,505.9700012207031,1389800.0,-0.004799796014998692,-1.0806350988832611,0.14200003662101923,52.378726758104726,72.84476017318465,26.44515191270773,2.0204041471334904,0.24946099532496646,43.169183343226564,18.34835744860927,18.31997680664051,25.911487799987185,-7.322003173828136,-54.61043421701288,39.96642786935655,-30.96621869542048,16.322212347764207,52.9179772949218,12.322869440961037,-59.03143882511724,23.644215521592344,1,23.664993286132812,9.114990234375,0.62249755859375,40.10499572753906,-33.209991455078125,4,-0.08095825825936764,-1.8175486262714895,506.2699890136719,1.0884924276687835,515.5599975585939,1.264680791437787,544.0999755859375,-0.08095825825936764
7516,2021-02-01,508.0799865722656,512.8200073242189,503.1000061035156,512.8200073242189,790600.0,0.008415350637489993,3.101248382382242,2.225356753968762,52.40087900553553,69.9673494194183,23.089063329386136,-0.26665147954554413,-5.042200814784223,38.465217245013946,16.929041099370842,9.720001220703239,26.2705085520696,-4.330513000488281,-49.783410267341765,41.1223842663652,-27.05696163391508,18.39593563293846,45.03850900878899,19.073374868875444,-47.35331695647115,22.72644863342674,2,19.425003051757812,4.875,-3.845001220703125,35.86500549316406,-40.129974365234375,0,-0.10474728906318276,-1.0806350988832611,503.8399963378906,-1.8175486262714895,506.2699890136719,1.0884924276687835,515.5599975585939,-0.10474728906318276
7517,2021-02-02,499.9800109863281,513.280029296875,498.0199890136719,511.010009765625,884500.0,-0.01594232364983228,-1.0414711267792514,2.326993774183731,47.44079423076558,66.36201859274668,28.913632554282458,9.67786501765238,2.5063657493496976,45.90154967652552,16.271826336458894,15.260040283203125,25.77226217599383,-13.28648986816404,-57.00801840633403,30.43503867000595,-35.14725413724909,8.574274400920956,49.71737522607418,8.458704768317048,-54.50428767355238,21.860764269085006,2,27.524978637695312,12.9749755859375,1.7074737548828125,43.96498107910156,-30.02001953125,1,-0.10650425783013173,3.101248382382242,508.0799865722656,-1.0806350988832611,503.8399963378906,-1.8175486262714895,506.2699890136719,-0.10650425783013173
7518,2021-02-03,491.17999267578125,507.2799987792969,490.8399963378906,505.0899963378906,1076700.0,-0.017600740263969294,-1.2535992553625401,1.261106545924395,41.02098114804503,62.1221953761307,33.1952326166255,20.118155168132716,10.78093797859907,54.31612497934657,15.716643203357744,16.44000244140625,24.81995663282845,-22.473007202148438,-65.210321090854,20.26430668655712,-43.841664146501216,-1.1043502577956588,55.30155073008791,0.8792247732884869,-57.26198257481026,21.368656944352793,2,33.69499206542969,21.774993896484375,10.099998474121094,52.76499938964844,-19.720001220703125,2,-0.08510116131818946,-1.0414711267792514,499.9800109863281,3.101248382382242,508.0799865722656,-1.0806350988832611,503.8399963378906,-0.08510116131818946
7519,2021-02-04,498.8399963378906,498.9599914550781,490.0199890136719,494.0700073242188,1394600.0,0.015595105208541238,2.568878032734959,-0.3429178833838262,41.852534771306196,58.035587251646966,22.117125253552103,15.518085761162865,2.5437467882026112,46.39673161942005,14.687010280955986,8.94000244140625,21.34183045019165,-16.250503540039062,-54.51862181911406,22.017614739035935,-35.38456267957656,2.883555599498436,43.19022330254029,36.14758004299995,-18.29648973900241,19.13405913953749,2,25.624984741210938,14.114990234375,1.0699920654296875,42.40998840332031,-14.899993896484318,3,-0.07471331346179166,-1.2535992553625401,491.17999267578125,-1.0414711267792514,499.9800109863281,3.101248382382242,508.0799865722656,-0.07471331346179166
7520,2021-02-05,498.9800109863281,514.969970703125,495.2200012207031,513.8400268554689,1662800.0,0.00028068047763896153,1.3072524220790371,-3.115314485326638,41.9120943530163,53.70073569374617,17.762442511047198,17.68512717528506,1.6592727190961796,45.68494683850986,13.22053683080006,19.749969482421875,16.476960039011203,-16.999488830566406,-52.69206050024388,18.69308283911107,-34.84577466540509,0.8467970042723323,37.84918559142693,35.91193806945292,-14.614232399721374,17.84628583483873,2,25.484970092773438,13.9749755859375,0.9299774169921875,39.52497863769531,-16.80999755859375,4,-0.07172633724179878,2.568878032734959,498.8399963378906,-1.2535992553625401,491.17999267578125,-1.0414711267792514,499.9800109863281,-0.07172633724179878
7521,2021-02-08,494.8999938964844,506.6300048828125,492.4599914550781,503.1400146484375,1320400.0,-0.008176714497598492,-1.160058802047837,0.5545095526489228,31.480963423299215,48.55608567944971,15.071704053324481,22.62341096859859,5.496556422109734,48.91297954237734,13.331396190221573,14.170013427734375,11.703532133325552,-20.888005065917923,-57.00878403188415,15.2327739000483,-38.94839454890109,-2.8276155829348113,37.24828192486234,19.559152161123144,-24.64447778374646,18.060389482983116,2,21.094985961914062,18.05499267578125,3.8774948120117188,43.60499572753906,1.110015869140625,0,-0.04904018854918046,1.3072524220790371,498.9800109863281,2.568878032734959,498.8399963378906,-1.2535992553625401,491.17999267578125,-0.04904018854918046
7522,2021-02-09,490.67999267578125,497.989990234375,487.5499877929688,496.5299987792969,1056000.0,-0.008526977718221196,1.380847324923867,0.7099504090604387,24.48819501288183,43.68966317621401,12.200170785735622,27.277958635042296,9.348537306331423,52.419454610881644,13.874823476258841,10.440002441406193,6.419071525041261,-24.496005249023483,-61.92583213904902,12.933821641002055,-43.210918694036195,-5.781091804010714,37.255454464797936,11.415050450863369,-25.266305396109978,18.71491344501276,2,17.850006103515625,22.274993896484375,3.5675048828125,45.25502014160156,-16.0,1,-0.046323430357937845,-1.160058802047837,494.8999938964844,1.3072524220790371,498.9800109863281,2.568878032734959,498.8399963378906,-0.046323430357937845
7523,2021-02-10,491.2200012207031,497.8599853515625,488.1199951171875,493.42999267578125,959200.0,0.00110053100387697,-1.316286799792437,0.37777592296014983,26.67091325853535,39.960675773498856,8.76631560184262,26.97669478530395,8.254150237008446,51.228080235703715,14.341034671310386,9.739990234375,-0.8035891441966783,-23.229496765136673,-61.970732834361684,15.511739304088337,-42.600114799749235,-3.858878730524168,31.869190798162776,13.38444826810949,-17.794673141894854,19.370618034612516,2,10.03997802734375,21.7349853515625,-0.18749237060546875,42.56999206542969,-17.519989013671875,2,-0.04328001651559987,1.380847324923867,490.67999267578125,-1.160058802047837,494.8999938964844,1.3072524220790371,498.9800109863281,-0.04328001651559987
7524,2021-02-11,490.5400085449219,496.6000061035156,486.0400085449219,491.2300109863281,1057400.0,-0.001384293542794346,-1.1795655104213252,0.3122195064694754,24.66751917740018,36.88165270897613,7.800685246324861,27.378090763555747,8.29660030807031,51.401979689894006,14.66375395405224,10.55999755859375,-8.042601512033457,-22.84149017333982,-63.02933144359952,17.346351096919875,-42.93541080846967,-2.747569538209973,28.284478966836332,15.554807764323398,-9.677572192135495,20.093920635129844,2,9.964981079101562,22.41497802734375,0.29000091552734375,43.24998474121094,-7.32000732421875,3,-0.03889594479039615,-1.316286799792437,491.2200012207031,1.380847324923867,490.67999267578125,-1.160058802047837,494.8999938964844,-0.03889594479039615
7525,2021-02-12,485.6199951171875,494.4800109863281,482.8500061035156,494.25,1295600.0,-0.010029790316856135,1.5588494000577449,12.507209199469262,14.337827375093326,32.65242475003811,11.0236507760402,31.362982452842402,12.571942431484672,55.774807060378635,14.897897099945778,11.6300048828125,-12.787380012173571,-26.147004699707054,-68.1234621386593,15.829452739245198,-47.13523341918324,-5.158775980230928,28.614665339213616,11.648398468731031,-6.4593259420811755,20.98822871947614,2,13.289993286132812,27.42498779296875,3.0075149536132812,46.279998779296875,-15.8599853515625,4,-0.0034594800310390195,-1.1795655104213252,490.5400085449219,-1.316286799792437,491.2200012207031,1.380847324923867,490.67999267578125,-0.0034594800310390195
7526,2021-02-16,480.7099914550781,492.0,478.4400024414063,488.010009765625,1363500.0,-0.010110793854203881,-1.2905408366046214,0.8458880857745025,14.20667926428355,28.959745309317885,13.011197382518844,35.14340622792031,17.055135485305982,59.85107751022838,15.257484729008805,13.559997558593693,-15.971924319155505,-29.196008300781273,-73.2698650073396,14.877848405777058,-51.23293665406038,-7.159079947502107,28.50312430486133,11.611204250921515,-2.090724180374645,22.036928353279155,2,15.9949951171875,37.964996337890625,7.917518615722656,51.19000244140625,-20.389984130859318,1,0.0030372199426038637,1.5588494000577449,485.6199951171875,-1.1795655104213252,490.5400085449219,-1.316286799792437,491.2200012207031,0.0030372199426038637
7527,2021-02-17,481.67999267578125,484.3800048828125,476.55999755859375,477.0,1010700.0,0.0020178511741912875,-1.812953510071903,-0.6410932790428374,22.22041503477635,26.870793518954702,10.250275521065134,31.68596508782025,15.863572044275202,58.14543185967716,14.87218189451054,7.82000732421875,-17.913486098233534,-25.615505981445324,-69.89233418359231,18.661322220701663,-47.75392008251879,-3.4770918803718587,21.993962686822215,24.037549537364715,8.938212310351986,22.138414101073494,2,14.084991455078125,36.05499267578125,5.980010986328125,50.220001220703125,-18.199981689453125,2,0.029750077453371215,-1.2905408366046214,480.7099914550781,1.5588494000577449,485.6199951171875,-1.1795655104213252,490.5400085449219,0.029750077453371215
7528,2021-02-18,477.0299987792969,481.760009765625,475.8399963378906,479.8999938964844,1124300.0,-0.00965369948345407,-1.2552432105654763,-0.6132477796470911,24.05042927172765,24.892781796779307,14.172389582490439,32.883701265688615,20.43940205630406,62.14869917887086,14.097260050674931,5.920013427734375,-20.493096519675703,-27.003498840332043,-70.02625550262655,16.019257821962526,-48.514877171479384,-5.492120509184758,21.221165022504636,5.732186327661026,-10.54979864761258,21.511378331147284,2,18.374984741210938,40.34498596191406,10.140007019042969,54.8699951171875,-0.1199951171875,3,-0.004926327714251166,-1.812953510071903,481.67999267578125,-1.2905408366046214,480.7099914550781,1.5588494000577449,485.6199951171875,-0.004926327714251166
7529,2021-02-19,470.3699951171875,483.67999267578125,470.2699890136719,478.25,1129900.0,-0.013961393788969434,-2.3193008165701032,2.7456509718855004,22.37082688628695,22.721529856031598,18.29292070553322,36.27559267020632,26.850898939904255,67.85162869238263,13.52236659135276,13.410003662109375,-22.16042929226012,-30.40800323486326,-73.26500699568601,12.449000525959548,-51.83650511527469,-8.979501354451827,23.39893519183181,0.41307729348026123,-15.693493370130847,21.428501880411403,2,18.080001831054688,44.21998596191406,22.3800048828125,61.529998779296875,11.149993896484375,4,0.00707956953974942,-1.2552432105654763,477.0299987792969,-1.812953510071903,481.67999267578125,-1.2905408366046214,480.7099914550781,0.00707956953974942
7530,2021-02-22,460.5799865722656,468.2699890136719,459.8999938964844,468.2699890136719,1345600.0,-0.020813420597720733,1.1768510949020978,0.9758880299908602,14.080490274722578,20.788143950634193,24.65588643974388,42.146284637359884,36.21774432256251,76.65208819299005,12.940942345897033,10.470001220703125,-22.61780146664165,-36.3380096435547,-79.06891967145418,6.392900384344728,-57.70346465750447,-14.972554629604986,28.48915547768422,2.1183568426386574,-13.050596820020605,21.36545501394972,2,18.365005493164062,48.82499694824213,33.920013427734375,71.32000732421875,10.09002685546875,0,0.049155445977862255,-2.3193008165701032,470.3699951171875,-1.2552432105654763,477.0299987792969,-1.812953510071903,481.67999267578125,0.049155445977862255
7531,2021-02-23,468.0299987792969,468.9599914550781,448.0,458.05999755859375,1705600.0,0.016175284259474232,2.543535967186472,-1.2964886938163231,25.599536480270572,20.91162633589961,14.52052255198339,29.915991181185234,28.696436367636295,68.21881778152226,12.113392389318443,20.959991455078125,-23.70658611565642,-24.879496765136707,-62.03204253107663,12.273049000803155,-43.45576964810664,-6.303223882166776,15.649993896484375,55.05771327908733,37.42725785521788,18.576272882969942,2,4.899993896484375,35.42498779296869,27.910003662109375,63.8699951171875,5.110015869140625,1,0.0036963677346331103,1.1768510949020978,460.5799865722656,-2.3193008165701032,470.3699951171875,-1.2552432105654763,477.0299987792969,0.0036963677346331103
7532,2021-02-24,458.6000061035156,469.4700012207031,457.1700134277344,466.1099853515625,1103400.0,-0.020148265496605533,-1.3722333234256319,-0.7532576056713101,25.35555712529323,20.765475654428265,21.145046057114314,34.374512671304046,38.255504428739414,76.8215600391494,11.03532685569608,12.29998779296875,-25.23738703183534,-30.034490966796852,-61.649423980604524,1.5804420470108198,-45.84195747370069,-14.227024459893016,17.943988037109364,29.70854338406483,9.547766904432653,15.807466506903848,2,13.699996948242188,44.85498046874994,37.339996337890625,73.29998779296875,16.329986572265625,2,0.003750547749262312,2.543535967186472,468.0299987792969,1.1768510949020978,460.5799865722656,-2.3193008165701032,470.3699951171875,0.003750547749262312
7533,2021-02-25,453.1900024414063,465.0,448.3299865722656,460.30999755859375,1126100.0,-0.011796780615149327,1.0206076882102273,0.9480712105881177,14.252195853341817,19.608217507310666,23.0132769339848,36.75687801906827,43.70891276646722,81.2309708366742,12.299686238374646,16.670013427734375,-25.552130409902816,-32.325994873046795,-65.04319703878053,0.39120729268694276,-48.684595955913665,-15.967393790179926,17.645192871093684,14.54597395399456,-3.444173643638335,16.35860108286688,2,18.050003051757756,50.26498413085926,48.61999511718744,78.70999145507807,31.369995117187443,3,0.022705727155250433,-1.3722333234256319,458.6000061035156,2.543535967186472,468.0299987792969,1.1768510949020978,460.5799865722656,0.022705727155250433
7534,2021-02-26,450.5700073242188,457.1700134277344,445.5700073242188,455.8399963378906,1193500.0,-0.0057812288511952525,1.9255919738619296,0.7401675039004214,13.508239924214507,19.51604112387969,21.643302662176723,36.88091621373184,45.678338832050315,82.87831043463774,14.146064488482288,11.600006103515568,-24.98644528028359,-32.16099090576165,-66.86224950667412,2.540267695150817,-49.51162020621791,-14.810361605305388,18.899993896484318,20.920507434671347,4.9826488066678,17.350629300456244,2,18.214996337890568,51.66998291015619,54.969985961914006,81.32998657226557,28.109985351562443,4,0.05845927582777821,1.0206076882102273,453.1900024414063,-1.3722333234256319,458.6000061035156,2.543535967186472,468.0299987792969,0.05845927582777821
7535,2021-03-01,463.0499877929688,463.8500061035156,453.8299865722656,454.489990234375,856500.0,0.02769820508662879,-1.0283430322349483,-1.6242913479300982,28.689949537580986,21.125293376468292,6.286134637097973,22.333411467843575,32.956318074754165,68.84521311500197,15.341961752804215,13.279998779296818,-24.744520116508568,-17.641510009765568,-51.911040856499596,16.628020836968403,-34.77627543313258,-0.506744586398554,1.9500122070311932,73.13801227087886,55.27642120702718,17.134765423366993,3,1.9250183105468182,39.19000244140619,47.677505493164006,68.85000610351557,18.740020751953068,0,0.03988770479994286,1.9255919738619296,450.5700073242188,1.0206076882102273,453.1900024414063,-1.3722333234256319,458.6000061035156,0.03988770479994286
7536,2021-03-02,454.8599853515625,466.0,454.3500061035156,463.1300048828125,759200.0,-0.017687080568649316,-1.508077815080778,-0.9661240525643978,27.242692650422157,21.68332422265116,11.648681695196728,27.754880542713124,40.972403324756556,75.79297669688219,16.528775731043282,11.649993896484375,-24.611905168757858,-23.170512390136707,-56.74344267662667,10.402417896353256,-39.95697753338169,-6.3840472468917255,-9.289978027343693,38.87021087779544,19.359016520105545,16.786465143244975,3,9.7650146484375,47.3800048828125,57.587501525878906,73.16000366210938,21.5,1,0.03475801034455084,-1.0283430322349483,463.0499877929688,1.9255919738619296,450.5700073242188,1.0206076882102273,453.1900024414063,0.03475801034455084
7537,2021-03-03,446.7300109863281,458.6499938964844,446.3800048828125,456.1400146484375,898000.0,-0.017873575665159236,-1.4272937199088398,1.137845397650115,24.22065038637689,21.702237679834408,15.980117779725333,33.40357012742493,48.519630642612185,82.46035569426977,17.629850673417174,12.269989013671875,-23.501776541748484,-28.637986755371116,-63.309631601356614,6.033658090614381,-45.973809178363865,-11.302164332378368,-0.7514038085936932,5.677944581372507,-14.00479054551531,17.335822422992763,3,17.894989013671875,55.509979248046875,73.01998901367188,73.5999755859375,28.44000244140625,2,0.05911848994384572,-1.508077815080778,454.8599853515625,-1.0283430322349483,463.0499877929688,1.9255919738619296,450.5700073242188,0.05911848994384572
7538,2021-03-04,449.3800048828125,451.8500061035156,441.0,445.3699951171875,1093800.0,0.0059319809086331166,1.4245790625831134,-0.4261432736494923,26.68252133482106,22.181314840782644,10.052649193142543,28.94551314664585,45.21926950137333,78.21755647110353,18.484883554570416,10.850006103515625,-22.013915456434574,-23.89799346923826,-59.5810387800762,11.785051841599682,-41.73951612465726,-6.05647081381926,16.6199951171875,33.52001953125,12.765095096148315,17.841522655418977,3,5.8549957275390625,42.10498046875,74.1099853515625,70.94998168945312,23.419982910156307,3,0.05685608508467466,-1.4272937199088398,446.7300109863281,-1.508077815080778,454.8599853515625,-1.0283430322349483,463.0499877929688,0.05685608508467466
7539,2021-03-05,461.5700073242188,463.8299865722656,449.2999877929688,451.5799865722656,1223200.0,0.027126267989126873,1.002759415559142,2.4912709284627232,37.412333411919434,24.77374185602674,-3.9302079666234135,14.567032459887457,32.57645186231764,64.45449440358306,18.94355810231549,14.529998779296818,-22.243866991296045,-9.844491577148403,-43.755481540622554,24.066498386325748,-26.79998655888545,7.111003404588644,3.929992675781193,82.28002929687523,57.87923634576524,16.955494981737075,3,-6.335006713867244,23.684997558593693,62.41247558593744,58.75997924804682,15.470001220703068,4,0.049808241154252864,1.4245790625831134,449.3800048828125,-1.4272937199088398,446.7300109863281,-1.508077815080778,454.8599853515625,0.049808241154252864
7540,2021-03-08,463.1900024414063,473.5,456.489990234375,456.489990234375,1014300.0,0.0035097495319915684,-4.077605604292494,0.6706704994302805,40.50303736717622,26.429686399016255,-5.745207590706798,10.675604992487763,30.72847904064855,61.2631930700382,20.238422500391515,17.010009765625,-22.504475723879523,-6.434996032714764,-37.91105557800972,25.041063512580195,-22.173025805362215,9.303033739932687,-22.190002441406307,68.27693058894249,40.512692219154246,15.73802977264748,3,-5.940002441406307,14.794982910156193,59.29248046874994,55.80999755859369,17.970001220703068,0,0.033441978783500304,1.002759415559142,461.5700073242188,1.4245790625831134,449.3800048828125,-1.4272937199088398,446.7300109863281,0.033441978783500304
7541,2021-03-09,470.6300048828125,478.1300048828125,469.3200073242188,469.7999877929688,868400.0,0.016062528124940245,-8.843693524738857,0.12388292202999784,44.40280003759435,28.54604672260527,-14.279227062044583,1.3956862250263384,23.073585037398743,52.17652680312733,21.312065543918752,14.940002441406193,-21.898763752301193,2.218505859375,-26.940799118678456,31.377810837428456,-12.361146629651728,16.798158348401728,-28.980004882812523,79.80070289871749,49.43496387423812,14.57965248902672,3,-11.06500244140625,7.35498046875,49.59998321533203,46.720001220703125,24.010009765625,1,0.023712903015795206,-4.077605604292494,463.1900024414063,1.002759415559142,461.5700073242188,1.4245790625831134,449.3800048828125,0.023712903015795206
7542,2021-03-10,467.95001220703125,474.9800109863281,465.2099914550781,473.8900146484375,724700.0,-0.005694478991938867,1.4064101985898765,-7.1564820942721274,45.30701346225128,31.99658201248409,-11.324332628218315,2.4090051012843787,25.608209741409382,53.29187872639909,22.239533845254584,9.77001953125,-19.722898207199933,0.6750122070312727,-26.53664793786612,27.886672351928667,-12.930817865417453,14.280842279479998,-24.840812011718754,72.58284046040194,37.48589564558162,13.605830072448706,3,-8.385009765625,10.03497314453125,52.27997589111328,48.944976806640625,34.649993896484375,2,0.017971947697718038,-8.843693524738857,470.6300048828125,-4.077605604292494,463.1900024414063,1.002759415559142,461.5700073242188,0.017971947697718038
7543,2021-03-11,469.9599914550781,474.8900146484375,466.7300109863281,469.0,744900.0,0.0042952862391583135,-1.9672905234071123,-0.16161465665169902,49.77738953732482,36.026487525051905,-11.963403708181886,-1.3443092778773007,23.665681911706997,49.962788555080806,23.21712368605912,8.160003662109375,-18.977292609522976,3.7479919433593523,-21.081957384182033,28.577941270900737,-8.66698272041134,16.162966607130045,-25.449959072265642,71.66143397600507,30.848005697529587,12.414974663770689,3,-10.394989013671875,8.024993896484375,50.269996643066406,42.9949951171875,29.730010986328182,3,0.011086096832466863,1.4064101985898765,467.95001220703125,-8.843693524738857,470.6300048828125,-4.077605604292494,463.1900024414063,0.011086096832466863
7544,2021-03-12,471.4599914550781,471.8200073242188,463.6499938964844,467.0,552700.0,0.0031917610589695666,2.154431214982956,4.645865785039896,56.491655365198866,39.115565950342784,-11.38588196265539,-4.581946252148896,22.211334067825305,46.90652653759139,24.18646507935364,8.170013427734432,-17.410651511200683,6.201992797851574,-16.021689996339035,28.425675592042182,-4.90984859924373,17.313834194946878,-25.60516017226564,69.17740798194895,22.499820278944497,11.1118413970953,3,-11.894989013671875,6.524993896484375,47.454994201660156,41.4949951171875,32.96002197265625,4,0.00284222704402759,-1.9672905234071123,469.9599914550781,1.4064101985898765,467.95001220703125,-8.843693524738857,470.6300048828125,0.00284222704402759
7545,2021-03-15,483.9400024414063,484.70001220703125,472.260009765625,473.010009765625,728500.0,0.026470986324440338,-1.0016105827068593,2.450675698792308,58.95531745969037,42.63919092915036,-23.01085670524145,-18.12347114325223,10.11378422999718,33.192078988428136,24.64442905187381,13.240020751953125,-14.169800821089211,18.766003417968818,-3.1441125452926144,40.67611938123025,7.810945436338102,29.721061399599535,-36.79416421459382,96.3895054416929,48.674610495226304,10.95505798163072,3,-21.089996337890682,-5.955017089843807,34.76998138427729,29.014984130859318,22.540008544921818,0,-0.014257953179474647,2.154431214982956,471.4599914550781,-1.9672905234071123,469.9599914550781,1.4064101985898765,467.95001220703125,-0.014257953179474647
7546,2021-03-16,482.1700134277344,490.2200012207031,479.6099853515625,485.0,698400.0,-0.00365745547948626,-1.6691720376035961,-0.25891934754323426,64.51892941360474,47.11677748773124,-18.952615055720685,-17.116040950407523,12.098488163775187,33.80875308981467,24.800073677263384,10.610015869140625,-10.351397158298255,16.923013305664085,-5.213612566757661,39.05963917808583,5.854700369453212,27.991326241874958,-32.770924762108734,69.70272648125645,18.895943231619604,11.068312936210875,3,-16.560012817382812,-8.355010986328125,36.53997039794922,30.78497314453125,8.259979248046875,1,-0.002094717086292608,-1.0016105827068593,483.9400024414063,2.154431214982956,471.4599914550781,-1.9672905234071123,469.9599914550781,-0.002094717086292608
7547,2021-03-17,496.010009765625,497.7099914550781,483.1499938964844,495.0,1101000.0,0.02870356088613324,5.603213707389313,-0.35689560350684224,73.89511616104842,52.36262135731205,-28.01297703585135,-31.439334130146563,-1.3534848505775017,18.951752789631655,25.025393326916166,15.53997802734375,-7.9330827110413225,30.0465087890625,4.941694730302572,55.15132284782243,17.494101759682565,42.598915818442435,-43.34524809559315,95.00886138782415,37.978861227751864,12.552407029379959,3,-22.505020141601562,-26.5150146484375,18.46497344970703,16.944976806640625,-7.3699951171875,2,-0.0027620311893198357,-1.6691720376035961,482.1700134277344,-1.0016105827068593,483.9400024414063,2.154431214982956,471.4599914550781,-0.0027620311893198357
7548,2021-03-18,474.67999267578125,491.8800048828125,474.30999755859375,485.0799865722656,921100.0,-0.04300319886673787,-2.1544043721834893,-10.296924099589074,61.13008931841871,54.99792756914531,-3.036015669734411,-10.850722771278015,20.105677861789957,39.077238179717824,24.999226586975542,21.70001220703125,-4.975415493790592,8.833992004394531,-16.073961702609097,33.74194571139816,-3.6199848491072544,21.287968857896317,-17.51070802724479,32.38402692284948,-28.00679831059599,12.45397685350181,3,2.4199981689453125,-5.25,36.0625,38.274993896484375,26.490020751953125,3,0.058818601707539164,5.603213707389313,496.010009765625,-1.6691720376035961,482.1700134277344,-1.0016105827068593,483.9400024414063,0.058818601707539164
7549,2021-03-19,473.70001220703125,482.5899963378906,472.4800109863281,478.30999755859375,1078200.0,-0.0020645076343450697,-1.868085916870839,0.4432680824092468,55.50048104384619,56.664310199886415,-0.1725959666058543,-10.127728226962972,21.6367783348403,38.76961352670969,24.66398704763596,10.1099853515625,-0.6229184002248189,7.687510681152332,-17.3917060053858,32.766727367690464,-4.852097662116762,20.227119024421427,-12.47665687784064,5.6581669054913695,-50.92588320177873,12.539608343269078,3,6.97998046875,-4.3450164794921875,33.407470703125,39.254974365234375,18.1099853515625,4,0.054865926883312266,-2.1544043721834893,474.67999267578125,5.603213707389313,496.010009765625,-1.6691720376035961,482.1700134277344,0.054865926883312266
7550,2021-03-22,483.2200012207031,484.6099853515625,471.2300109863281,471.8900146484375,911700.0,0.02009708416370315,-1.1154119875034678,-2.4577055474645837,64.44876609567177,58.89163976189502,-7.322581460969843,-18.830044252181438,12.431731515176182,27.909620566486183,23.67136396434252,13.379974365234375,3.9009725118079928,16.07549896240232,-9.995461226287375,42.14645915109202,3.040018868057473,29.11097905674717,-18.34798227892378,45.27945271154874,-12.985737425424027,13.035480094344836,3,-2.540008544921875,-13.865005493164062,23.509986877441406,29.7349853515625,4.54998779296875,0,0.0438723814276647,-1.868085916870839,473.70001220703125,-2.1544043721834893,474.67999267578125,5.603213707389313,496.010009765625,0.0438723814276647
7551,2021-03-23,469.760009765625,488.7200012207031,466.7099914550781,486.1600036621094,1086400.0,-0.02785478958047205,1.04554098532688,-1.447485731062514,61.128835455978056,60.649619983420216,6.706257752952979,-5.516640320142187,25.491621595843412,39.98914864770916,22.142503122478622,22.010009765625,6.395421330192335,2.5290069580078125,-23.565792737848824,28.62380665386445,-10.518392889920506,15.57640680593613,27.949981689453125,9.838768743699596,-52.8031242847498,13.047399847928322,3,10.91998291015625,-0.4050140380859375,36.21747589111328,43.194976806640625,15.239990234375,1,0.07816757590545786,-1.1154119875034678,483.2200012207031,-1.868085916870839,473.70001220703125,-2.1544043721834893,474.67999267578125,0.07816757590545786
7552,2021-03-24,460.3200073242188,472.0799865722656,458.25,471.510009765625,1053800.0,-0.020095372626793062,1.2433148197649668,0.6823174759720468,54.96100468364502,61.225577221900245,16.707048684251333,4.278171327983728,34.27850281798118,48.2269519496856,20.783254379673096,13.829986572265625,8.28483723592484,-6.99699554443356,-32.983137791886406,18.989146703019287,-19.99006666816001,5.996075579292892,36.769984130859314,6.155239439994071,-57.68479861655266,12.99307112372643,3,17.659988403320256,9.034988403320256,47.36997985839838,52.63497924804682,20.97998046875,2,0.06541098555891134,1.04554098532688,469.760009765625,-1.1154119875034678,483.2200012207031,-1.868085916870839,473.70001220703125,0.06541098555891134
7553,2021-03-25,463.4800109863281,465.8399963378906,451.6000061035156,458.30999755859375,1413500.0,0.006864797557851077,1.879679086631181,-0.46202075958481065,50.94339850164433,60.60910423706085,14.003849608291375,2.0328195436199508,30.397398626711492,44.05054987530502,19.090431100696314,14.239990234375,9.377266522888817,-4.35149230957029,-29.55564484604497,20.85266022690439,-16.95356857780763,8.25058395866705,32.0563808105469,32.00432770884648,-28.284429726520678,12.602076268237328,3,11.17498779296875,5.8749847412109375,43.26997375488281,49.4749755859375,25.139984130859375,3,0.05428498115499436,1.2433148197649668,460.3200073242188,1.04554098532688,469.760009765625,-1.1154119875034678,483.2200012207031,0.05428498115499436
7554,2021-03-26,476.9100036621094,477.3200073242188,458.4400024414063,461.1300048828125,1645500.0,0.02897642262327782,1.2746985471064227,3.052216207920383,56.06865162402779,60.288363588653894,1.5960868579307999,-9.826476634538835,16.189232561222127,29.867212779081342,16.871723871136226,18.8800048828125,10.95597779027321,7.761500549316395,-16.37497263527075,31.89797373390354,-4.306736042977207,19.829737141609996,15.99020499316407,68.18426963336151,8.538066259106614,12.068236592293584,3,-2.2550048828125,-7.5550079345703125,29.47998046875,36.04498291015625,8.269989013671875,4,0.05086915682065074,1.879679086631181,463.4800109863281,1.2433148197649668,460.3200073242188,1.04554098532688,469.760009765625,0.05086915682065074
7555,2021-03-29,481.5199890136719,488.8999938964844,471.9100036621094,472.3399963378906,771200.0,0.009666363289013047,-2.3844676129973554,0.581748630286668,54.940563926211716,59.224100756721334,-3.792052591040658,-13.683339810406892,10.644848766139717,24.442886347210106,15.189181899378202,16.989990234375,12.070451744400827,11.447985839843739,-13.115611880269057,36.011583559956534,-0.8338130202126877,23.729784699900165,8.902207488496117,80.2144576460058,22.162696105889196,12.281798860056403,3,-6.864990234375,-12.164993286132812,20.0,31.43499755859375,0.9000244140625,0,0.021369847108527296,1.2746985471064227,476.9100036621094,1.879679086631181,463.4800109863281,1.2433148197649668,460.3200073242188,0.021369847108527296
7556,2021-03-30,470.6700134277344,480.8399963378906,469.3599853515625,479.8399963378906,610400.0,-0.022532762571626952,1.0555109311563913,-0.9989096107177288,51.148844066610756,56.69673719067271,5.87267187608893,-1.6740138075005007,20.414437584480766,34.26968450602226,13.564906847304863,12.160003662109375,12.180134519900093,-0.1924911499023665,-23.689247307605456,23.304265007800723,-11.940869228753911,11.555886928949178,18.22998046875,51.126041729733615,-4.877471056888538,11.748378078851541,3,1.0699920654296875,-1.3150177001953125,23.504974365234375,38.73497009277338,28.009979248046875,1,0.03633113454881909,-2.3844676129973554,481.5199890136719,1.2746985471064227,476.9100036621094,1.879679086631181,463.4800109863281,0.03633113454881909
7557,2021-03-31,473.1400146484375,475.70001220703125,470.6700134277344,472.6400146484375,767700.0,0.005247840631942724,-1.2657639700323047,-0.054525728662615396,51.33794384238704,55.60872102666919,-0.20405834012876767,-2.175537198301299,16.355958062335787,30.302264996323572,11.450112041950872,5.029998779296875,11.068645972750232,0.9570098876953352,-19.61583247000658,21.52985224539725,-9.329411291155623,11.243431066546293,15.759979248046875,57.74803108375891,3.5712583300707976,10.286421178850958,3,-2.8900146484375,-3.7850189208984375,15.052474975585938,30.314971923828068,23.6099853515625,2,0.025066544752878173,1.0555109311563913,470.6700134277344,-2.3844676129973554,481.5199890136719,1.2746985471064227,476.9100036621094,0.025066544752878173
7558,2021-04-01,474.92999267578125,478.1499938964844,469.3699951171875,472.0,763100.0,0.003783188848810015,-1.1440772068413012,5.8599853515625,51.456393748515815,55.1593779938547,-2.1845760197103914,-2.058785232592186,12.695396516892401,26.98341036318061,9.027750012588573,8.779998779296875,9.557223850181742,1.4694885253906023,-16.094396658444737,19.03337370922594,-7.312454066527039,10.251431117308243,11.732001953125007,54.13655568056915,1.7805408041286555,8.781942591917668,4,-4.67999267578125,-5.5749969482421875,12.947502136230469,28.524993896484318,27.410003662109375,3,0.013412492820886524,-1.2657639700323047,473.1400146484375,1.0555109311563913,470.6700134277344,-2.3844676129973554,481.5199890136719,0.013412492820886524
7559,2021-04-05,484.55999755859375,485.2799987792969,474.2200012207031,477.0899963378906,949000.0,0.020276682945535862,1.4826022475450655,2.5494948442870533,50.266595980326784,53.58358131437192,-11.300452328055314,-10.41195360410154,1.4870389776859838,16.037130782363363,7.784804573820712,11.05999755859375,5.861583994273701,9.949993896484386,-7.3444570216795455,27.24444481464832,1.302768437402392,18.59721935556638,-32.959991455078125,77.78917891508027,29.72239818774699,8.647225459081977,4,-14.30999755859375,-15.205001831054688,2.7874984741210938,18.894989013671818,16.630004882812557,0,0.00837873035134895,-1.1440772068413012,474.92999267578125,-1.2657639700323047,473.1400146484375,1.0555109311563913,470.6700134277344,0.00837873035134895
7560,2021-04-06,478.67999267578125,485.8200073242188,476.7200012207031,485.5,900900.0,-0.012134730296430418,1.439672734710553,-0.9129861057207173,48.55053452057664,52.18599232154954,-6.852820106000706,-3.490959851673665,5.613674028353671,20.720642326231314,7.291893299510509,9.100006103515682,4.621222159941453,3.2954895019531136,-13.215221837762442,19.80620084166867,-4.959866167904693,11.55084517181092,-26.406386718750014,56.62208312784344,10.825638858642066,8.255355669857778,4,-8.42999267578125,-9.324996948242188,6.8325042724609375,23.55999755859375,28.46002197265625,1,0.013579009149025767,1.4826022475450655,484.55999755859375,-1.1440772068413012,474.92999267578125,-1.2657639700323047,473.1400146484375,0.013579009149025767
7561,2021-04-07,481.7900085449219,486.95001220703125,477.6199951171875,479.0,722200.0,0.0064970667601038645,-2.362157228243238,-0.40909172267516264,43.51631923195626,50.91436060469523,-9.026116731629372,-6.031253328511809,0.41435770860982757,16.553077293747208,7.159593153554872,9.33001708984375,4.343416527806937,5.847505187988304,-10.740791310663496,22.435801686640104,-2.4466430613376247,14.141653437314233,-28.174546533203113,70.64847186587555,29.793305791809928,8.294148249325913,4,-11.540008544921875,-12.435012817382812,1.8174896240234375,20.449981689453125,35.37997436523426,2,0.0013076337649990943,1.439672734710553,478.67999267578125,1.4826022475450655,484.55999755859375,-1.1440772068413012,474.92999267578125,0.0013076337649990943
7562,2021-04-08,476.3599853515625,488.989990234375,474.8399963378906,485.7699890136719,1245200.0,-0.011270518477041191,-1.2730947320944894,-3.3727508395042824,50.895901020920306,50.909083106837,-1.2086500671396152,0.06443227441002364,3.781082915234265,20.74735896425676,6.680029004296123,14.149993896484375,2.05364232878037,-0.0030166625976448813,-16.158986733810252,16.152953408614962,-8.08100169820392,8.07496837300863,-20.74445032812497,35.62687040758553,-6.039597996320211,8.077985035606298,4,-2.644989013671875,-7.0049896240234375,7.072509765625,25.8800048828125,40.260009765625,3,0.04685533632247929,-2.362157228243238,481.7900085449219,1.439672734710553,478.67999267578125,1.4826022475450655,484.55999755859375,0.04685533632247929
7563,2021-04-09,475.1700134277344,480.260009765625,471.5,476.2200012207031,679500.0,-0.0024980518104389393,-1.0881989204289186,0.11158208122666995,50.7821656679788,50.32169577838712,2.0271051127876376,1.7547035558106359,3.771458099594156,20.856963743407107,6.071542050962522,8.760009765625,0.9899292065975374,-1.453489685058571,-17.340528186030326,14.433548815913184,-9.39700893554442,6.490029565427278,-16.884521987421863,20.98350758664973,-24.19522259129917,7.943519250485868,4,4.004974365234375,-5.8150177001953125,8.262481689453125,27.069976806640625,48.559967041015625,4,0.04541529549938139,-1.2730947320944894,476.3599853515625,-2.362157228243238,481.7900085449219,1.439672734710553,478.67999267578125,0.04541529549938139
7564,2021-04-12,472.7999877929688,481.7799987792969,469.7999877929688,481.7799987792969,835500.0,-0.004987742424377606,1.6681506302313838,8.55249084462007,43.9990692171336,49.1059741440451,4.193841399071346,4.458874431580057,5.1891045663116415,21.967790148979304,5.179914512624305,11.980010986328068,1.3716882856485881,-3.8905151367187045,-19.69696352654563,11.915933253108221,-11.793739331632196,4.012709058194787,-12.058136449131268,15.633140272702164,-28.312877646197776,7.903224194913465,4,6.374999999999943,0.7050018310546307,0.5600051879882244,27.15499877929676,43.41998291015619,0,0.062478869093915756,-1.0881989204289186,475.1700134277344,-1.2730947320944894,476.3599853515625,-2.362157228243238,481.7900085449219,0.062478869093915756
7565,2021-04-13,477.0400085449219,483.3999938964844,474.6000061035156,476.5299987792969,754900.0,0.008967895222979028,-3.027458867566133,-0.056793891054418774,54.6907204940072,49.499515969311375,-0.8364566788462184,-0.34212195306275817,0.10467597471370027,16.594447718156687,5.327083964360871,10.600006103515568,2.295320324342697,0.6945053100586165,-14.74259638166103,16.131607001778264,-7.024045535801179,8.413056155918412,-14.038306089841342,37.72808666418564,-10.097191726877611,7.718550845859819,4,2.139984130859375,-2.385009765625,-6.795005798339844,22.914978027343693,33.22998046875,1,0.05062467185959374,1.6681506302313838,472.7999877929688,-1.0881989204289186,475.1700134277344,-1.2730947320944894,476.3599853515625,0.05062467185959374
7566,2021-04-14,481.1600036621094,486.7300109863281,477.9200134277344,478.0,595600.0,0.008636581928954667,-4.307264521229168,6.19596696984203,64.41615709037603,50.95265077464349,-3.701181934400381,-4.787101347489056,-4.965950609971173,11.691127570521076,5.731618764067391,9.69000244140625,1.6368860439681043,4.865000915527332,-10.498304687061875,20.22830651811654,-2.8166518857672713,12.546653716821936,-16.079238184685266,59.197573860799025,5.849276728455386,7.681652801294593,4,-1.980010986328125,-6.5050048828125,-13.542510986328125,18.794982910156193,32.05001831054676,2,0.053994535681674005,-3.027458867566133,477.0400085449219,1.6681506302313838,472.7999877929688,-1.0881989204289186,475.1700134277344,0.053994535681674005
7567,2021-04-15,494.6400146484375,499.2799987792969,485.80999755859375,487.4400024414063,950500.0,0.02801565151660923,-1.5755206357912672,2.2784822351202654,68.86198629517001,52.88660550204951,-15.433713268035547,-19.368019880729094,-18.998427746090044,-2.196642357652536,5.97645444663535,18.1199951171875,1.1202357189520171,18.41351165771482,3.4123740094853474,33.414649305944295,10.912942833600084,25.914080481829558,-27.646511190457318,84.26057529961146,27.046984043803405,7.50056882411473,4,-10.100021362304688,-19.20001220703125,-25.865020751953125,5.314971923828068,12.079986572265625,3,0.04554821202189174,-4.307264521229168,481.1600036621094,-3.027458867566133,477.0400085449219,1.6681506302313838,472.7999877929688,0.04554821202189174
7568,2021-04-16,502.6000061035156,506.8699951171875,495.8599853515625,496.6499938964844,1169400.0,0.01609249397409873,-1.9242940051227182,0.8263891832323212,66.65370207122274,54.707395067704624,-21.295385448258173,-26.487072065528537,-27.146085914045557,-10.453108389612225,7.028086077023987,12.22998046875,2.185793781066309,24.977502441406273,5.93126653304023,44.023738349772316,15.454384487223251,34.500620395589294,-32.37785311340377,88.48128359855437,31.30644809876648,9.523117954183018,4,-14.2650146484375,-23.365005493164062,-33.82501220703125,-2.645019531250057,-2.1300048828125,4,0.0278949240816051,-1.5755206357912672,494.6400146484375,-4.307264521229168,481.1600036621094,-3.027458867566133,477.0400085449219,0.0278949240816051
7569,2021-04-19,499.6900024414063,505.9700012207031,498.4700012207031,503.010009765625,707800.0,-0.00578989977471267,-1.60416225151528,-0.5579832794788846,62.04428466179639,56.20670063895126,-17.89538041916461,-22.693644325614116,-24.708375336372114,-7.923857804759223,8.008787902361838,7.5,3.111043017137945,20.767999267578205,-0.5611027657634509,42.09710130091986,10.103448250907377,31.432550284249032,-25.070108396045384,77.75024753575455,22.51943114775071,10.66455101667084,4,-11.355010986328182,-20.455001831054744,-30.915008544921932,0.2649841308592613,-1.6600036621094318,0,0.04810978388578557,-1.9242940051227182,502.6000061035156,-1.5755206357912672,494.6400146484375,-4.307264521229168,481.1600036621094,0.04810978388578557
7570,2021-04-20,504.4200134277344,506.7300109863281,497.3999938964844,499.5499877929688,858800.0,0.009465890778718844,-1.0348971489235663,-1.4668719551429439,74.3471154726765,59.63234466569796,-20.77489719903531,-27.145745432634726,-29.869967707693547,-13.0887425019626,9.126312149742368,9.33001708984375,4.137266299701935,24.438009643554665,0.288806613554641,48.58721267355469,12.363408128554681,36.51261115855465,-25.930107253754272,91.53719088414593,34.308817934985804,12.074601515000003,4,-16.08502197265625,-25.185012817382812,-35.64501953125,-4.465026855468807,-7.260009765625,1,0.023393118752773612,-1.60416225151528,499.6900024414063,-1.9242940051227182,502.6000061035156,-1.5755206357912672,494.6400146484375,0.023393118752773612
7571,2021-04-21,506.4800109863281,510.3200073242188,503.2200012207031,507.489990234375,621300.0,0.004083893389945414,1.128933076504238,-0.20738684429850915,74.19446281354136,62.22107375376696,-21.19297450560839,-27.735747987003265,-32.21497630388126,-15.296465467147186,10.081314911287079,7.100006103515682,4.777378979506523,24.662007141113293,-1.697296949461304,51.02131123168789,11.482355095825994,37.84165918640059,-24.584494139163155,84.33294652017551,26.04792948173398,13.1796520452873,4,-16.420013427734318,-25.520004272460938,-36.06251525878906,-6.525024414062557,-11.1400146484375,2,0.007482976514636919,-1.0348971489235663,504.4200134277344,-1.60416225151528,499.6900024414063,-1.9242940051227182,502.6000061035156,0.007482976514636919
7572,2021-04-22,490.42999267578125,505.3999938964844,489.2799987792969,505.3999938964844,1000500.0,-0.031689342051803404,1.1536397866012147,14.822087928690134,59.31937364907763,63.1696524183335,-3.2824188905660208,-9.817661623929666,-16.506303889766627,0.4757103635764679,10.01121583557639,17.20001220703125,5.812053056415834,7.1064895629882585,-17.461496747696742,31.67447587367326,-5.177503592354242,19.39048271833076,-4.555047161828725,5.465748238785433,-51.14043476855839,12.283993155342504,4,-0.36999511718744316,-9.469985961914062,-20.717491149902344,9.524993896484318,12.0,3,0.0464490949515286,1.128933076504238,506.4800109863281,-1.0348971489235663,504.4200134277344,-1.60416225151528,499.6900024414063,0.0464490949515286
7573,2021-04-23,488.6400146484375,491.489990234375,484.0299987792969,488.6300048828125,819800.0,-0.0036498135392936115,1.6129746023601848,-0.0006686549638457445,52.70845285905528,64.13736171188036,0.6919861869288866,-6.372852749209926,-15.102918025722659,1.8829652867221967,9.355826285944268,7.459991455078125,7.331442031299616,4.058511352539085,-18.744457497988947,26.861480203067117,-7.342973072724931,15.459995777803101,21.679992675781307,17.53523914327931,-34.88814460764695,11.401484425264004,4,3.8199920654296875,-7.6800079345703125,-17.14002227783203,11.314971923828068,14.589996337890625,4,0.03700062628983347,1.1536397866012147,490.42999267578125,1.128933076504238,506.4800109863281,-1.0348971489235663,504.4200134277344,0.03700062628983347
7574,2021-04-26,501.1700134277344,502.0,485.0,489.8399963378906,830300.0,0.025642596602146517,1.6173999661698648,1131.8963414634147,63.71843581242709,65.14044119170478,-8.259043595909418,-17.91044123212231,-27.85995843048306,-10.992396362849718,9.83228445049233,17.0,8.705946186587198,15.375509643554665,-8.274492928883546,39.025512215992876,3.550508357335559,27.20051092977377,8.624193725585997,65.19592650245902,12.75408992690852,11.825001286219111,4,-7.0500030517578125,-20.210006713867188,-27.90502166748047,-1.2150268554688068,4.189971923828125,0,-0.001396755967587815,1.6129746023601848,488.6400146484375,1.1536397866012147,490.42999267578125,1.128933076504238,506.4800109863281,-0.001396755967587815
7575,2021-04-27,491.80999755859375,502.6000061035156,491.260009765625,502.6000061035156,474500.0,-0.01867632862773083,1.1019439031357565,-0.952338240918812,55.678974123035374,64.16964308422249,3.8179204339493253,-8.158276266629969,-18.68181849077604,-2.0043816293768373,10.40158571361961,11.339996337890625,10.119832051223398,5.5009933471679915,-18.205114806401923,29.207101500737906,-6.352060729616937,17.35404742395292,17.468925427246177,29.592986879418977,-19.697105620184868,11.853054076784954,4,5.3650054931640625,-10.849990844726562,-16.792503356933594,8.144989013671818,13.850006103515625,1,0.012647163033651099,1.6173999661698648,501.1700134277344,1.6129746023601848,488.6400146484375,1.1536397866012147,490.42999267578125,0.012647163033651099
7576,2021-04-28,487.7699890136719,495.4400024414063,487.5,494.9100036621094,654000.0,-0.008214571816305027,-1.067710941039044,0.661724651904731,56.57030830715226,62.803901085553846,9.939392634434057,-2.92127013790639,-14.716092704569235,1.7791030468355302,11.058041517569722,7.940002441406307,12.53984805401501,0.605986022949196,-21.92978163463812,23.14175368053651,-10.661897805844433,11.873869851742825,21.003955488037207,17.501128165289067,-32.13270618681977,11.267883828793645,4,9.405014038085938,-6.8099822998046875,-12.752494812011719,12.184997558593693,24.120025634765625,2,0.01925090690270892,1.1019439031357565,491.80999755859375,1.6173999661698648,501.1700134277344,1.6129746023601848,488.6400146484375,0.01925090690270892
7577,2021-04-29,485.0,490.0,482.2799987792969,489.6900024414063,574300.0,-0.005678883646107691,1.9077230772767504,0.656861739412909,55.559314205868745,61.571191322736745,12.514136597591687,0.8250997344301823,-12.085376336350066,4.374290061736531,11.58796947662478,7.720001220703125,13.660627833302101,-2.7570022583007585,-24.343141138790145,18.829136622188628,-13.550071698545423,8.036067181943906,23.279065587260845,13.385827954211635,-38.22500555090717,10.793069440244691,4,11.300003051757812,-4.0399932861328125,-9.982505798339844,14.954986572265568,29.989990234375,3,0.021319580078124956,-1.067710941039044,487.7699890136719,1.1019439031357565,491.80999755859375,1.6173999661698648,501.1700134277344,0.021319580078124956
7578,2021-04-30,481.2999877929688,491.5799865722656,480.510009765625,482.7699890136719,796700.0,-0.007628891148517947,-6.2591028706937095,0.3134329329394305,54.73590101618649,60.759148695446754,14.388057935901372,5.298459540578904,-8.420596603785327,7.978240082049922,11.919447532152347,11.069976806640625,13.648243772227602,-6.775514221191372,-27.743904616876023,14.192876174493279,-17.259709419033697,3.708680976650953,25.939115121973487,3.576179983283971,-50.41333328189005,10.484195197842318,4,14.115020751953068,-0.33998107910161934,-7.632492065429744,18.65499877929676,25.120025634765568,4,0.04390194352529564,1.9077230772767504,485.0,-1.067710941039044,487.7699890136719,1.1019439031357565,491.80999755859375,0.04390194352529564
7579,2021-05-03,488.6199951171875,491.6700134277344,482.8299865722656,483.5,645900.0,0.015208825077650756,-1.7368411107226878,-3.482986983329662,56.237869990961784,58.74701030858955,5.959320346726031,-1.7937541792658749,-15.476799022542309,0.5564981905309878,11.784195247077395,10.370025634765568,12.16306128121414,0.341493225097679,-20.562105821030286,21.245092271225644,-10.110306297966304,10.793292748161662,17.01536220879575,36.71338477160165,-18.534459605366393,10.451799523063968,5,6.795013427734375,-4.239990234374943,-16.61499786376953,11.334991455078068,33.22998046875,0,0.029900568980270048,-6.2591028706937095,481.2999877929688,1.9077230772767504,485.0,-1.067710941039044,487.7699890136719,0.029900568980270048
7580,2021-05-04,485.17999267578125,488.2799987792969,480.8500061035156,485.9400024414063,764500.0,-0.007040240832922207,1.731613728416116,-0.14843954891162925,52.18145596001649,56.3011206581979,7.133252076971075,2.2748108416783452,-11.49191619588538,3.84610644612701,11.541150951251122,7.769989013671875,10.22728051825527,-3.4235092163086165,-23.896438877457,17.049420444839768,-13.659974046882837,6.812955614265604,18.947843796580514,31.27920429412979,-22.499544616896237,10.236464830574203,5,7.7750091552734375,4.660003662109375,-13.174995422363281,14.774993896484318,46.859985351562614,1,0.041592796447536884,-1.7368411107226878,488.6199951171875,-6.2591028706937095,481.2999877929688,1.9077230772767504,485.0,0.041592796447536884
7581,2021-05-05,482.4200134277344,488.75,481.0899963378906,486.4100036621094,842400.0,-0.0056885677268461166,-1.3037520421462268,5.249919691615412,42.49570178986201,54.43182378495173,6.840789758505025,5.3591762361766655,-8.448066415118603,6.573836296341824,11.221807145074152,7.660003662109375,8.769322424063262,-6.214988708496094,-26.645672675784965,14.215695258792778,-16.430330692140558,4.00035327514837,20.290753442223206,17.11472253897416,-31.453004118120337,10.215341983644437,5,9.134994506835938,7.41998291015625,-10.415016174316406,17.534973144531193,43.12997436523449,2,0.048173768889163915,1.731613728416116,485.17999267578125,-1.7368411107226878,488.6199951171875,-6.2591028706937095,481.2999877929688,0.048173768889163915
7582,2021-05-06,498.67999267578125,502.9800109863281,478.3999938964844,483.1099853515625,1545300.0,0.03370502631620731,1.03392407109055,-3.902267025637888,47.815418315648756,53.888153280128776,-9.080801591398142,-9.637001306732998,-23.92537659567199,-9.469926050563231,11.553598238356683,24.58001708984375,6.237052855483512,8.928990173339855,-11.1132162738528,28.97119662053251,-1.0921130502565006,18.95009339693621,-18.16998291015625,82.50604019179626,37.376592752902454,10.021103223596329,5,-7.989990234375,-8.834991455078125,-28.132492065429688,1.2749938964843182,30.07000732421875,3,0.02648997787493923,-1.3037520421462268,482.4200134277344,1.731613728416116,485.17999267578125,-1.7368411107226878,488.6199951171875,0.02648997787493923
7583,2021-05-07,496.75,503.0,492.80999755859375,497.5899963378906,703200.0,-0.003870202743497808,-1.3371561960824114,-0.05394964307974551,48.34347376327102,52.179824163555885,-6.57037229217633,-6.332043106317315,-21.044597324007896,-7.3453579068623185,12.19898291409335,10.19000244140625,3.339064464741284,5.9199981689453125,-13.1152799888809,24.955276326771525,-3.5976409099677653,15.43763724785839,-18.350006103515625,74.59350223857545,32.20278322794961,9.5176390789131,5,-6.0500030517578125,-6.904998779296875,-26.94750213623047,3.204986572265568,30.739990234375,4,0.03671865170483146,1.03392407109055,498.67999267578125,-1.3037520421462268,482.4200134277344,1.731613728416116,485.17999267578125,0.03671865170483146
7584,2021-05-10,502.3399963378906,513.47998046875,495.0,497.5199890136719,1044800.0,0.011253138073257452,-2.748480309014151,-5.7381289736603085,48.83927586127032,51.419857690026426,-13.384473843791397,-10.114058470289137,-25.514784464361867,-13.035381040804737,13.2911755689302,18.47998046875,2.7789851448177956,10.032994079589855,-7.6477512082544195,27.71373936743413,1.1926214356677178,18.873366723511992,-23.94000244140625,68.2440467646396,30.745246226645648,8.840372643922125,5,-6.4000091552734375,-10.70001220703125,-32.537498474121094,-2.385009765625057,21.24002075195324,0,0.00812202317073596,-1.3371561960824114,496.75,1.03392407109055,498.67999267578125,-1.3037520421462268,482.4200134277344,0.00812202317073596
7585,2021-05-11,501.1900024414063,508.9800109863281,494.0199890136719,496.8200073242188,790700.0,-0.0022892740073812146,-2.000997863470204,0.9066366134403768,47.017696347076765,50.35845636112914,-12.028976152509472,-7.443682844149578,-23.637584985717183,-11.855958841516383,14.26856091550028,14.96002197265625,3.0594539211945175,7.67550048828133,-8.877807758797928,24.228808735360587,-0.6011536352582993,15.952154611820959,-20.68520935058598,64.96584170000739,32.011887736359974,8.27665412353963,5,-5.250015258789119,-9.550018310546932,-31.387504577636776,-1.2350158691407387,34.82000732421869,1,0.04122183811307467,-2.748480309014151,502.3399963378906,-1.3371561960824114,496.75,1.03392407109055,498.67999267578125,0.04122183811307467
7586,2021-05-12,507.1400146484375,513.6699829101561,497.0,497.0,967700.0,0.011871769544578692,-2.28796032118649,2.3203720774323306,60.63114215551509,50.92199279997874,-16.698416325778624,-11.960777250579895,-28.512229892607365,-17.658296417261568,15.129728372618,16.669982910156136,1.380641623339443,12.326512145996105,-4.2221719217593545,28.875196213751565,4.052170112118347,20.600854179873863,-24.656710314941392,81.48576610220259,43.193574191058076,8.27434203387774,5,-11.105026245117244,-15.405029296875,-37.33751678466797,-7.185028076171932,30.779968261718636,2,0.04909879453343402,-2.000997863470204,501.1900024414063,-2.748480309014151,502.3399963378906,-1.3371561960824114,496.75,0.04909879453343402
7587,2021-05-13,517.1699829101561,519.0700073242189,505.5700073242188,508.8599853515625,991400.0,0.01977751305755615,1.2295538049805381,0.8195252025473301,66.42864372967662,52.22118643481098,-24.233601526562666,-21.308828180105763,-37.06601653035756,-27.634690109830956,15.218953262506604,13.500000000000057,1.3944440337111246,21.229981994628815,1.8978046703107339,40.56215931894684,11.563893332469775,30.896070656787856,-32.191744290527254,92.76457080168379,49.70502762590098,9.666088662159014,5,-18.434982299804517,-22.734985351562273,-47.367485046386605,-17.214996337890568,17.100036621093864,3,0.01620357940276773,-2.28796032118649,507.1400146484375,-2.000997863470204,501.1900024414063,-2.748480309014151,502.3399963378906,0.01620357940276773
7588,2021-05-14,516.6199951171875,521.1300048828125,512.25,520.0,785600.0,-0.0010634565252101158,2.148929723178149,-0.4067395759120444,60.3206366252794,52.67482717195738,-20.27915743698219,-20.71680500764046,-35.10123264649644,-27.076574329199047,14.871730957037418,8.8800048828125,1.6909890439450805,19.97899475097654,-1.2897647305736655,41.247754232526745,9.344615010201437,30.613374491751642,-28.232579627099597,83.3640460138618,41.3239996236272,10.634379740775099,5,-16.854995727539062,-21.154998779296875,-45.084999084472656,-16.665008544921932,17.4000244140625,4,0.023479549760866192,1.2295538049805381,517.1699829101561,-2.28796032118649,507.1400146484375,-2.000997863470204,501.1900024414063,0.023479549760866192
7589,2021-05-17,523.72998046875,525.9600219726561,515.4400024414061,516.4500122070311,712200.0,0.013762505165812788,-1.262372761220912,-2.1538336523529535,71.98348517878038,54.87505264070892,-24.456950686621155,-27.33490673327549,-41.077613562527404,-34.102675198621284,14.60772530310579,10.52001953125,2.6010517391472376,25.886981201171864,1.4164574973461868,50.35750490499754,13.651719349259054,38.122243053084674,-31.413454251535143,93.01803630957475,47.36271212736956,12.235261851912826,5,-21.549972534179744,-25.8499755859375,-49.464988708496094,-23.774993896484432,6.070007324218864,0,0.007179290676198713,2.148929723178149,516.6199951171875,1.2295538049805381,517.1699829101561,-2.28796032118649,507.1400146484375,0.007179290676198713
7590,2021-05-18,516.219970703125,523.0,513.6799926757811,523.0,683300.0,-0.0143394688975097,1.7492528176875493,-0.93132676587716,68.69989035804748,57.78662914828509,-13.500617918911473,-19.916685984129572,-32.550119137992056,-26.444939242924647,14.36917072006029,10.049987792968864,3.880166879126989,17.786973571777366,-7.890479299964682,43.46442644351947,4.9482471359063425,30.62570000764839,-19.193355080148365,66.36725179722713,16.44213711102217,12.838726435871044,5,-14.039962768554744,-15.93995666503912,-39.879981994628906,-24.7349853515625,28.230041503906136,1,0.014257577785481645,-1.262372761220912,523.72998046875,2.148929723178149,516.6199951171875,1.2295538049805381,517.1699829101561,0.014257577785481645
7591,2021-05-19,510.2699890136719,517.9000244140625,502.5,517.9000244140625,587400.0,-0.011526058709718012,3.036684918466849,1.1253690900579743,65.94322915242681,59.800830352371534,-3.5589266245538624,-14.406857453270277,-25.87066397886747,-20.41434057594404,13.428550755238373,15.4000244140625,4.444657248180988,11.647492980957054,-14.334147425806009,37.62913338772006,-1.3433272224244774,24.638313184338585,-9.192696501740102,33.12012675319826,-20.541836266950718,12.99082020338151,5,-0.8849792480469318,-8.32997131347662,-33.35249328613281,-25.014984130859375,40.27999877929699,2,0.05044392440501433,1.7492528176875493,516.219970703125,-1.262372761220912,523.72998046875,2.148929723178149,516.6199951171875,0.05044392440501433
7592,2021-05-20,513.2100219726561,518.8699951171875,507.6300048828125,509.0,574900.0,0.005761720309413576,-2.2345238827073746,-0.5517696513492718,70.32747035527021,62.24349664037145,-4.717187018808147,-16.39325457175238,-27.94562247319277,-23.203788908928914,13.884902206020355,11.239990234375,5.972812313678901,13.448524475097543,-13.013758899475192,39.91080784967022,0.21738278781117515,26.67966616238391,-10.710021972656136,45.652224815216364,-13.752665311803192,13.231141687286339,5,-3.2200164794921307,-11.03001403808588,-36.292526245117074,-35.225036621093636,29.489990234375,3,0.048147853470438484,3.036684918466849,510.2699890136719,1.7492528176875493,516.219970703125,-1.262372761220912,523.72998046875,0.048147853470438484
7593,2021-05-21,506.7200012207031,516.5,506.42999267578125,514.1300048828125,610400.0,-0.012645935336583869,-1.5206461001386464,-1.760086695565236,61.65337334232968,63.66728524937804,3.7278257871806773,-8.937507413755611,-20.712903455678884,-16.50407002281065,14.782690084326608,10.07000732421875,8.798877959068363,6.05450439453125,-20.040819623831794,32.149828412894294,-6.993157614650272,19.102166403712772,-4.220001220703125,17.988053146845957,-42.45770291007416,13.047662009181511,5,3.2700042724608807,-4.539993286132869,-26.730003356933594,-28.735015869140625,39.259979248046875,4,0.05436931292267544,-2.2345238827073746,513.2100219726561,3.036684918466849,510.2699890136719,1.7492528176875493,516.219970703125,0.05436931292267544
7594,2021-05-24,500.4700012207031,509.739990234375,500.0799865722656,509.739990234375,521900.0,-0.012334227946289023,1.0841456549435573,1.251010044849698,59.50044731589611,65.05425757924685,10.822805054789683,-2.8908551433107164,-13.825874788472959,-10.098705200189045,14.723120205076034,9.660003662109375,9.927311453223695,-0.16049499511717613,-26.254847579887382,25.93385758965303,-13.207671287502308,12.886681297267899,25.49002075195301,1.7016335948807193,-59.854431822074275,13.047176292385094,5,11.010009765624943,1.7100067138671307,-16.68500518798828,-22.485015869140625,58.06997680664074,0,0.06703702165707148,-1.5206461001386464,506.7200012207031,-2.2345238827073746,513.2100219726561,3.036684918466849,510.2699890136719,0.06703702165707148
7595,2021-05-25,498.0299987792969,502.7200012207031,493.1900024414063,500.8399963378906,767500.0,-0.004875421974253835,1.9010618433153863,0.3031284669754641,59.73798657759014,64.95501807058854,14.26783741141594,0.041135846602742276,-11.166392179761715,-7.421423402120581,14.385685398299122,9.529998779296818,11.181630552047523,-2.911497497558571,-28.709801580876615,22.886806585759473,-15.810649539217593,9.987654544100451,27.4124224853515,18.847343139841197,-46.33378035666867,12.899152041659024,5,11.545013427734375,4.150009155273381,-14.245002746582031,-20.045013427734375,76.58999633789062,1,0.06379131596799836,1.0841456549435573,500.4700012207031,-1.5206461001386464,506.7200012207031,-2.2345238827073746,513.2100219726561,0.06379131596799836
7596,2021-05-26,497.1600036621094,500.30999755859375,493.0,498.75,640700.0,-0.001746872917936515,2.1040385649585,0.565835487304242,48.826444177931286,62.9992181203946,15.16841260881904,1.7398813583371862,-10.025440342776164,-6.393600946914717,14.371186680233983,7.30999755859375,12.025498323439592,-4.2509933471679915,-29.372914194525606,20.870927500189566,-16.8119537708468,8.309967076510816,26.992320849609314,16.080419200951273,-44.9714474077459,12.560960423678788,5,12.320007324218693,5.020004272460881,-13.375007629394531,-19.175018310546875,86.48001098632812,2,0.09512029969543168,1.9010618433153863,498.0299987792969,1.0841456549435573,500.4700012207031,-1.5206461001386464,506.7200012207031,0.09512029969543168
7597,2021-05-27,495.3399963378906,500.0400085449219,492.1300048828125,496.0,1058800.0,-0.003660808011128114,-1.2344685491622736,0.415097598894455,48.909509825811405,61.731315142675946,15.160475239755101,4.61064393303019,-8.396211112234482,-4.42075545699231,14.806428210877126,7.910003662109375,13.175195109837205,-6.588000488281239,-30.692890835696517,17.516889859134096,-18.640445661988906,5.464444685426429,26.943188703124974,13.17190028000541,-44.259927673895156,12.052445173707666,5,13.705017089843693,6.840011596679631,-9.829994201660156,-17.355010986328125,86.91000366210938,3,0.11145877955192884,2.1040385649585,497.1600036621094,1.9010618433153863,498.0299987792969,1.0841456549435573,500.4700012207031,0.11145877955192884
7598,2021-05-28,502.42999267578125,505.2099914550781,497.2200012207031,497.6099853515625,542100.0,0.014313393609052039,-1.8535803814713896,-7.303000878531465,50.068024449126526,59.29626395049218,6.532959325557613,-0.8592330564952135,-14.910897189940101,-11.324555049660603,15.577758443106065,9.8699951171875,12.719153839173714,-0.55450439453125,-22.618433741013064,21.50942495195062,-11.586469067772214,10.477460278709657,17.44093795257811,58.48947393959559,2.325131524752088,11.031964673240926,5,5.135009765625,-0.24998474121099434,-16.91999053955078,-26.769989013671875,83.47003173828125,4,0.08015050876398644,-1.2344685491622736,495.3399963378906,2.1040385649585,497.1600036621094,1.9010618433153863,498.0299987792969,0.08015050876398644
7599,2021-06-01,503.2300109863281,508.7900085449219,497.92999267578125,505.760009765625,617100.0,0.0015922980757701044,1.5285263094320318,-0.5248952146990667,51.55015803741415,57.390738137088476,2.815269384846829,-0.5360694046664776,-15.082854773318786,-11.7185128810886,16.497436503624176,10.860015869140625,10.71986172868128,-0.484986877441429,-21.48839200998259,20.518418255099732,-10.986689443712066,10.016715688829152,14.421645582387441,66.6266726505042,11.097482098587982,10.501702566270593,6,2.269989013671875,-1.0500030517578693,-16.520004272460938,-27.57000732421875,71.68997192382812,1,0.08495115265210873,-1.8535803814713896,502.42999267578125,-1.2344685491622736,495.3399963378906,2.1040385649585,497.1600036621094,0.08495115265210873
7600,2021-06-02,505.3599853515625,510.30999755859375,501.20001220703125,503.1700134277344,679400.0,0.0042326060026898205,-1.9722751870640771,-0.8656019685656732,48.564028833655016,55.45971587944717,-1.1367368675767011,-1.134878685779995,-16.853973326208234,-13.603313939686586,17.698826447424214,9.1099853515625,9.49321963364082,0.635987854003929,-18.471615153641096,19.743590861648897,-8.917813649818527,10.189789357826442,10.249939082280775,72.77219911300908,19.67841883476848,9.553801503822488,6,0.1400146484375,-3.1799774169922443,-17.819976806640625,-29.699981689453125,75.0400390625,2,0.10523190244036784,1.5285263094320318,503.2300109863281,-1.8535803814713896,502.42999267578125,-1.2344685491622736,495.3399963378906,0.10523190244036784
7601,2021-06-03,505.6600036621094,506.8900146484375,499.7799987792969,501.0700073242188,445000.0,0.000593672469612283,1.0170205397917884,2.09591560875682,38.98567222446443,51.97729386491319,-2.4132273107545643,0.41682638199006306,-16.35032861343484,-13.93382940153748,18.863356494701407,7.110015869140625,6.5471807595367295,-0.22599334716795738,-16.190631145573207,15.738644451237235,-8.20831224637061,7.756325552034639,8.071527207651457,74.42246551243701,25.258415400200406,7.982318899202608,6,-1.345001220703125,-3.4799957275391193,-16.592498779296875,-30.0,68.37002563476562,3,0.1363762032900635,-1.9722751870640771,505.3599853515625,1.5285263094320318,503.2300109863281,-1.8535803814713896,502.42999267578125,0.1363762032900635
7602,2021-06-04,511.8900146484375,518.3699951171875,505.7999877929688,507.5899963378906,785200.0,0.012320553219967723,-2.190342856478985,0.93682390877964,45.917507264578134,50.22886430071857,-9.890236459845255,-5.030706801215729,-21.383387460000222,-20.225322334442353,19.230627650220455,12.709991455078125,4.334696914281324,5.343516540527332,-10.458064862636434,21.14509794369104,-2.557274161054579,13.244307242109187,-19.760009765625,69.36178563234893,23.51075190558314,7.900790701581866,6,-6.6400146484375,-9.710006713867244,-22.822509765625,-36.230010986328125,65.1199951171875,4,0.14016682870689978,1.0170205397917884,505.6600036621094,-1.9722751870640771,505.3599853515625,1.5285263094320318,503.2300109863281,0.14016682870689978
7603,2021-06-07,514.989990234375,525.3900146484375,509.5,511.6499938964844,868700.0,0.0060559407240372565,-3.1596983387058764,0.7767400268269661,41.89541625444573,48.27274973833519,-13.067985506029459,-7.0558824005901215,-23.32758230755576,-23.41456465350069,19.793927430661657,15.8900146484375,2.7240516127961882,7.531492614746071,-7.9924359603193125,23.055421189811398,-0.23047167278662073,15.293456902278763,-22.335185546874982,62.12667118613929,21.323154220065902,7.761964287532671,6,-6.22998046875,-12.809982299804744,-26.3599853515625,-39.329986572265625,66.07000732421875,0,0.13060449919621653,-2.190342856478985,511.8900146484375,1.0170205397917884,505.6600036621094,-1.9722751870640771,505.3599853515625,0.13060449919621653
7604,2021-06-08,506.4200134277344,518.6199951171875,501.6900024414063,517.2000122070311,963600.0,-0.016641055106217495,1.486055312693927,-3.2275480835122323,41.08770887857078,46.200496660666374,-3.984224410403044,1.9346204284177588,-14.110533990928161,-15.082792697724813,19.329532894968064,16.929992675781193,0.15387760844760123,-1.2424850463867188,-16.58942555746819,14.104455464694809,-8.91595530192751,6.4309852091540165,-12.455800341796873,25.927413252556935,-11.161525039049277,7.673470255540751,6,2.339996337890625,-4.240005493164119,-18.232505798339844,-30.760009765625,82.89999389648438,1,0.15694484593601055,-3.1596983387058764,514.989990234375,-2.190342856478985,511.8900146484375,1.0170205397917884,505.6600036621094,0.15694484593601055
7605,2021-06-09,521.8499755859375,522.7899780273439,505.6199951171875,507.8399963378906,783300.0,0.030468705321822664,1.1611076221040275,-1.2996271646109427,58.98230538886722,47.32892568410371,-17.522688170316087,-12.50955980160552,-28.84940226199069,-30.759615764745263,19.05545804923942,17.169982910156364,-0.7951046984826462,13.154478454589821,-3.111794996157755,29.420751905337454,5.021341729216033,21.28761517996361,-26.628730437499996,86.17713053912766,46.579119951030464,8.13313672537381,6,-13.0899658203125,-19.669967651367244,-31.952468872070312,-46.189971923828125,61.3900146484375,2,0.10169590841626719,1.486055312693927,506.4200134277344,-3.1596983387058764,514.989990234375,-2.190342856478985,511.8900146484375,0.10169590841626719
7606,2021-06-10,532.0399780273439,533.260009765625,516.0399780273439,521.260009765625,934900.0,0.01952668950490022,1.605142268821804,0.7694492669017832,63.129247184431804,48.908896501728194,-24.85881730650152,-21.85920518406715,-37.865872581872736,-41.14005058341843,18.693239772540284,17.220031738281136,-0.8208660389871625,22.099482727050884,2.8047864248941323,41.394179029207635,12.452134575972536,31.74683087812923,-35.61198209890637,96.13547210885442,54.9361395615323,9.647348151078374,6,-16.7999725341798,-26.209976196289176,-40.64247894287121,-56.37997436523449,53.190002441406136,3,0.09089551233729498,1.1611076221040275,521.8499755859375,1.486055312693927,506.4200134277344,-3.1596983387058764,514.989990234375,0.09089551233729498
7607,2021-06-11,525.5499877929689,530.260009765625,519.97998046875,529.280029296875,622900.0,-0.012198313101278724,2.613365513542505,-0.3460160005435287,63.12927405033049,50.36014645741752,-15.2350086343871,-15.504120604306536,-30.333196493830997,-35.13500105447031,17.966424894331546,12.059997558593864,-0.7423481870964679,15.190492248535293,-5.103321905173971,35.484306402244556,5.043585171680661,25.337399325389924,-26.91207103430014,75.57801652221521,30.14375131682724,10.14690707685463,6,-9.954986572265739,-19.719985961914176,-34.852485656738395,-49.88998413085949,61.690002441406136,4,0.09224629936249573,1.605142268821804,532.0399780273439,1.1611076221040275,521.8499755859375,1.486055312693927,506.4200134277344,0.09224629936249573
7608,2021-06-14,528.75,529.2899780273439,521.9600219726561,525.0,497800.0,0.006088882658849437,2.035206106098468,-1.005350743704316,70.59424876958408,52.476156538769736,-15.990470005285033,-18.707955449307747,-32.48954567261842,-38.940074050133035,17.072573924796302,7.329956054687727,0.6818538719329013,17.78400421142578,-3.9700985576081393,39.5381069804597,6.906952826908878,28.66105559594274,-28.034757660913897,85.71425809532461,33.31270056670739,10.877051384516957,6,-12.229995727539062,-16.05499267578125,-38.48249816894531,-53.089996337890625,54.969970703125,0,0.09127188608156023,2.613365513542505,525.5499877929689,1.605142268821804,532.0399780273439,1.1611076221040275,521.8499755859375,0.09127188608156023
7609,2021-06-15,527.489990234375,530.719970703125,523.6599731445311,528.0,547500.0,-0.002382997192671432,1.3731278979114903,-0.13600260416666668,71.82869984076397,55.06111998400407,-12.211450402558512,-18.07871726692281,-30.48944756912141,-38.19017710154617,15.872434030210018,7.059997558593864,2.4049393327310895,16.33599395751952,-5.941258511566957,38.61324642660594,5.19736772297631,27.47462019206273,-24.82206184969658,79.12439770875382,21.54989582384235,11.138626234543215,6,-10.969985961914062,-14.79498291015625,-37.217491149902344,-51.829986572265625,59.3900146484375,1,0.10155644337519365,2.035206106098468,528.75,2.613365513542505,525.5499877929689,1.605142268821804,532.0399780273439,0.10155644337519365
7610,2021-06-16,523.5800170898439,542.4199829101561,522.239990234375,531.1699829101561,914400.0,-0.007412412020925463,-2.929883991822352,14.882000957395437,68.73230318370686,58.36630120169768,-6.085081228240142,-14.323446661495666,-25.680002164498944,-34.85495706492043,15.082596166895124,20.179992675781136,3.5921187399106884,12.058018493652469,-10.80700547738104,34.92304246468598,0.6255065081356861,23.490530479169195,-19.07656382230863,28.582402073066582,-32.826369161828744,11.432511985516747,6,-1.5250244140626137,-6.305023193359489,-29.790031433105582,-46.340026855468864,62.769958496093636,2,0.1255586311329644,1.3731278979114903,527.489990234375,2.035206106098468,528.75,2.613365513542505,525.5499877929689,0.1255586311329644
7611,2021-06-17,536.010009765625,538.5,516.75,524.0,846200.0,0.023740387849156885,1.5603310772944778,-1.5823536034225347,75.06474600944537,61.604883284460705,-15.373913010469664,-26.062421499709387,-37.14780025600129,-47.95963547146414,15.300512782665997,21.75,5.06909476716794,23.201010131835915,-2.13177289438579,48.53379315805756,10.534618618725062,35.86740164494677,-28.473234126680097,75.02930497863683,7.208296225779421,12.666391513110828,6,-13.95501708984375,-18.735015869140625,-42.22002410888672,-58.77001953125,41.77001953125,3,0.08811398967978556,-2.929883991822352,523.5800170898439,1.3731278979114903,527.489990234375,2.035206106098468,528.75,0.08811398967978556
7612,2021-06-18,537.9199829101561,540.030029296875,532.1300048828125,534.6599731445311,914800.0,0.0035633161876329478,1.1122770370611497,0.2714410586872116,73.36408266719602,65.10140177476629,-14.754867153762802,-27.43276104641575,-37.878493734213464,-50.474571594396025,15.492472725464268,7.9000244140625,6.870076492428325,23.87548522949203,-3.838024905525913,51.58899536450997,10.018730161983058,37.732240297001,-27.592550689514326,82.46979744493866,12.912046077495177,13.85675506750897,6,-15.864990234374886,-20.64498901367176,-44.03499603271473,-60.58499145507807,43.090026855468864,4,0.08794987927878406,1.5603310772944778,536.010009765625,-2.929883991822352,523.5800170898439,1.3731278979114903,527.489990234375,0.08794987927878406
7613,2021-06-21,534.27001953125,543.739990234375,532.72998046875,539.989990234375,678800.0,-0.006785327734358915,-1.502261062560688,-1.7545869841983075,69.69547808325983,68.28004279750952,-9.032262232776475,-22.78098577735011,-33.028987169273705,-47.00123518282288,15.908673927494352,11.010009765625,9.38657926371775,18.84802093505857,-10.046184892075416,47.742226762192615,4.4009180214915204,33.295123848625565,-21.37518325544704,64.91302656692386,-4.808301969921274,14.44710291356701,6,-9.59002685546875,-16.33502197265625,-37.68502044677723,-54.23501586914057,52.13995361328125,0,0.09914456878864186,1.1122770370611497,537.9199829101561,1.5603310772944778,536.010009765625,-2.929883991822352,523.5800170898439,0.09914456878864186
7614,2021-06-22,534.02001953125,535.1099853515625,526.9099731445311,533.0399780273439,655600.0,-0.0004679281839907734,4.189925250613326,-0.1713368048145262,68.62980111167988,69.35198676671092,-4.979084467132907,-20.963434622228306,-31.481212323704653,-46.78277409174814,16.778166426466555,8.200012207031364,11.220006002487139,16.920520019531295,-12.21329408407314,46.05433412313579,2.3536129677290774,31.487427071333514,-18.040667859589803,63.98675724326329,-5.12770919365915,14.566907051802247,6,-4.130035400390625,-16.08502197265625,-36.40502166748047,-52.95501708984375,49.1099853515625,1,0.09306758052909792,-1.502261062560688,534.27001953125,1.1122770370611497,537.9199829101561,1.5603310772944778,536.010009765625,0.09306758052909792
7615,2021-06-23,529.7999877929689,534.7000122070311,523.2899780273439,532.8499755859375,636300.0,-0.007902384899325265,2.380720298753132,-3.1121006414650267,64.93074076968308,69.55215272062773,0.544511341496559,-15.010852628903535,-26.122375025828887,-42.580340675863795,18.21664193553061,11.410034179687273,13.13692663524887,11.111988830566474,-17.09361260775529,39.317590268888296,-2.9908118885944077,25.214789549727357,-11.044572265037232,48.35121346708801,-19.26185414585212,14.102800719160898,6,0.4450073242186363,-11.864990234375114,-29.769981384277457,-46.319976806640796,44.809997558593636,2,0.10773880408647529,4.189925250613326,534.02001953125,-1.502261062560688,534.27001953125,1.1122770370611497,537.9199829101561,0.10773880408647529
7616,2021-06-24,544.4500122070311,545.3699951171875,531.3300170898439,533.0900268554689,790000.0,0.027651990848642782,1.1272772670945137,-3.7246002681555943,68.23887436971525,70.11988608944826,-13.589058761875208,-27.33800925169328,-39.57269969048298,-57.230653451342334,20.002800418382492,15.570007324218636,16.35327220176191,23.397512817382676,-5.136124852534181,51.93115048729953,9.130693982424305,37.664331652341104,-23.19613920845518,95.83341395791068,27.266656428007195,14.266818834958423,6,-13.390014648437386,-25.700012207031136,-43.22000122070307,-56.820007324218636,32.679992675781364,3,0.07695832939567193,2.380720298753132,529.7999877929689,4.189925250613326,534.02001953125,-1.502261062560688,534.27001953125,0.07695832939567193
7617,2021-06-25,550.5499877929689,552.5,540.75,543.5900268554689,1912800.0,0.011203922213556927,1.1639071544990056,0.6126734077648117,69.27164580778089,69.97293020480346,-17.623106858316078,-30.661759534394832,-44.811925598386665,-63.16611575091986,22.070954954738916,11.75,17.473859384717798,26.736988830566474,-2.004553174049647,55.47853083518265,12.366217828258414,41.107759832874535,-27.260009765625,93.32416727088885,22.95373049833131,14.370771002308077,6,-15.924987792968864,-28.234985351562614,-44.887474060058764,-61.76997375488298,35.960021972656136,4,0.049459707760716176,1.1272772670945137,544.4500122070311,2.380720298753132,529.7999877929689,4.189925250613326,534.02001953125,0.049459707760716176
7618,2021-06-28,542.7000122070311,569.989990234375,542.5499877929689,565.5399780273438,1509400.0,-0.014258424775208,-1.3716495307628733,-3.2816227023993427,69.81649758182732,69.74935217603272,-8.477749845116591,-20.70154680376504,-36.43128451930227,-55.05509273119986,24.093553378053436,27.440002441406136,17.27994289253388,16.873512268066293,-11.195068078204486,44.942092614337014,2.8392220949309603,30.90780244120168,-15.320631103515439,41.56323149047251,-33.00672449703449,14.034290173135366,6,0.6699829101563637,-11.640014648437386,-36.615005493164006,-53.919998168945256,38.250000000000114,0,0.07059148092294354,1.1639071544990056,550.5499877929689,1.1272772670945137,544.4500122070311,2.380720298753132,529.7999877929689,0.07059148092294354
7619,2021-06-29,545.97998046875,548.02001953125,536.0800170898439,542.280029296875,721500.0,0.0060437961819459485,2.0693978096463135,-0.16199460196146467,65.19715174010786,69.35655757118839,-9.90020209776003,-21.728618683419427,-39.03772012874424,-58.17459891628573,25.655880769640692,11.940002441406136,17.71172428042928,18.01598205566404,-9.308378321313171,45.34034243264125,4.353801867175434,31.678162244152645,-11.782901904296864,48.586716296382335,-23.502320390738433,13.662180188488602,6,-2.6099853515625,-14.91998291015625,-39.89497375488287,-57.19996643066412,56.489990234375,1,0.0740503207481531,-1.3716495307628733,542.7000122070311,1.1639071544990056,550.5499877929689,1.1272772670945137,544.4500122070311,0.0740503207481531
7620,2021-06-30,558.5399780273439,561.77001953125,544.52001953125,545.2000122070311,861800.0,0.023004502010880445,-1.346946571224527,3.6054437479380357,66.20599094922643,68.37225145338627,-18.975045611590076,-31.726880396137858,-50.91683570281282,-70.50170521719264,27.37384427687054,17.25,17.7227703414012,27.91697998046891,-0.4749822786599225,56.308942239597684,13.720998850904493,42.112961110033325,-22.4599609375,70.38277247574636,1.280282162144303,14.195981129564396,6,-11.899993896484489,-27.479980468750114,-51.7099685668947,-69.75996398925798,52.320007324218636,2,0.04402554485413179,2.0693978096463135,545.97998046875,-1.3716495307628733,542.7000122070311,1.1639071544990056,550.5499877929689,0.04402554485413179
7621,2021-07-01,574.6199951171875,576.9199829101562,554.9500122070311,556.5999755859375,1277400.0,0.028789375375841697,-1.060978053626322,1.3508295129070698,76.85826668011873,68.7604941214888,-32.41059534285557,-44.665730296914944,-66.18149133186137,-86.18781593671258,29.538396200913454,21.969970703125114,18.283012126672247,40.54899749755862,8.418335421509482,72.67965957360775,24.483666459534106,56.61432853558313,-38.539978027343636,94.3682915821031,25.00737098476,16.065331038024567,7,-24.5150146484375,-40.095001220703125,-68.74248504638672,-85.83998107910162,39.32000732421875,3,-1.7419800407370012e-05,-1.346946571224527,558.5399780273439,2.0693978096463135,545.97998046875,-1.3716495307628733,542.7000122070311,-1.7419800407370012e-05
7622,2021-07-02,583.6400146484375,592.8400268554688,571.5499877929688,576.0,1073700.0,0.015697364532903935,-1.5743638188581213,0.42397371629860453,78.2443443347873,69.71036814943629,-38.28978332765473,-50.63067066068629,-73.74710577632982,-94.6900977217282,30.996640986913015,21.2900390625,19.773441537936264,45.98151702880864,8.673437800791703,83.28959625682563,27.327477414800114,64.63555664281716,-40.208803710937445,83.79138367836755,15.817491543352844,18.65403961400849,7,-25.57501220703125,-41.154998779296875,-77.81000518798834,-94.86000061035162,31.3399658203125,4,-0.011154152563624953,-1.060978053626322,574.6199951171875,-1.346946571224527,558.5399780273439,2.0693978096463135,545.97998046875,-0.011154152563624953
7623,2021-07-06,582.25,584.2899780273438,572.9299926757812,579.4099731445312,643900.0,-0.002381630137671009,2.2832408689593127,0.37173055107290653,78.13980009559887,70.76703470320507,-32.83055458113813,-46.3180948373647,-70.8311462801002,-92.79379441531819,32.02454430048064,11.3599853515625,19.631668356432556,41.22850189208987,0.5504692939090319,81.9065344902707,20.88948559299945,61.567518191180284,-28.937025878906184,81.34245061056649,14.168516266941566,20.339016299090414,7,-24.18499755859375,-37.21998596191406,-76.63748931884771,-93.46998596191412,26.20001220703125,1,0.007316461598325441,-1.5743638188581213,583.6400146484375,-1.060978053626322,574.6199951171875,-1.346946571224527,558.5399780273439,0.007316461598325441
7624,2021-07-07,585.9000244140625,590.9500122070312,580.760009765625,584.27001953125,708700.0,0.0062688268167667704,-1.3560632788134517,0.5739399540091552,82.1104809538695,72.67589472367024,-31.678854581321616,-46.07042811025758,-73.28529167864508,-95.9003079708682,34.056045933005976,10.19000244140625,19.91355848533499,40.90452575683594,-1.0498401041771785,82.85889161784911,19.927342826329323,61.88170868734255,-24.68163974609365,85.63741434300691,13.02085598922362,20.977182930506583,7,-23.81500244140625,-40.5150146484375,-81.02751922607422,-97.12001037597662,22.0999755859375,2,-0.0084485611892261,2.2832408689593127,582.25,-1.5743638188581213,583.6400146484375,-1.060978053626322,574.6199951171875,-0.0084485611892261
7625,2021-07-08,574.9199829101562,580.0,568.1500244140625,578.4400024414062,766600.0,-0.01874046944252472,2.5692618806875633,-2.1595147157942036,70.3525275724437,72.91074507952895,-15.226720253438657,-32.58110985743872,-60.91055631303516,-84.3565275984435,35.46867368882096,17.75,20.668314532502336,27.270983886718795,-15.229146406553582,69.77111417999123,6.020918740082607,48.521049033354984,-7.377269804687444,52.70510156413616,-18.796346168491084,21.250065146636217,7,-10.4599609375,-28.609970092773438,-71.0799789428711,-86.13996887207037,49.8699951171875,3,0.04791969076029501,-1.3560632788134517,585.9000244140625,2.2832408689593127,582.25,-1.5743638188581213,583.6400146484375,0.04791969076029501
7626,2021-07-09,580.4000244140625,580.8499755859375,571.010009765625,573.0,550100.0,0.009531833414742508,1.3710970246937184,-2.1022679983354142,71.41992775010328,73.14944307312034,-16.842097668623296,-36.1034156774856,-64.77322835132031,-89.15684211278938,36.2681868872841,9.8399658203125,21.95308850289348,30.333023071289062,-13.895554328501362,74.56160047107943,8.218734371393907,52.44731177118422,12.44000244140625,49.615223931514066,-19.65201699109508,22.114288699895194,7,-15.94000244140625,-34.09001159667969,-76.56002044677734,-91.62001037597662,48.199951171875,4,0.0524809780431188,2.5692618806875633,574.9199829101562,-1.3560632788134517,585.9000244140625,2.2832408689593127,582.25,0.0524809780431188
7627,2021-07-12,574.030029296875,586.3400268554688,571.0399780273438,579.9199829101562,655300.0,-0.01097518064996339,-1.5779235804379907,-0.7959370515168012,69.51313320600713,73.11573592025144,-7.589292229283274,-27.31568256542812,-56.73723832632459,-82.1527486479967,37.17853098605507,15.300048828125,23.97099605537244,21.539025878906273,-22.344601480306324,65.42265323811887,-0.4027878007000254,43.48083955851257,18.37339721679689,25.789508907657506,-42.20973848037029,21.94181367960631,7,-9.57000732421875,-26.7650146484375,-70.78252410888672,-85.25001525878912,73.40997314453125,0,0.06952593263006923,1.3710970246937184,580.4000244140625,2.5692618806875633,574.9199829101562,-1.3560632788134517,585.9000244140625,0.06952593263006923
7628,2021-07-13,577.010009765625,582.1900024414062,570.6199951171875,574.5800170898438,448800.0,0.005191332015156425,-1.2357422969187675,-0.4125656728945814,70.54772301351508,73.7102438395189,-5.800575451212012,-27.926575248467316,-57.86296634626126,-84.40061769232454,38.12379118956148,11.57000732421875,24.70081266859495,22.106005859375045,-21.58794305400977,65.79995477275992,0.25903140268258085,43.95298031606751,14.965548413085912,38.859605680555745,-28.42249969280249,21.846974456692433,7,-8.329986572265625,-29.7449951171875,-73.29500579833984,-88.22999572753912,58.55999755859375,1,0.06580470019670548,-1.5779235804379907,574.030029296875,1.3710970246937184,580.4000244140625,2.5692618806875633,574.9199829101562,0.06580470019670548
7629,2021-07-14,581.0599975585938,582.8599853515625,575.5,578.5499877929688,380300.0,0.007018921204874351,1.4091662837392365,1.0329289428076256,74.54039573478813,74.63628881569242,-4.862503764264943,-29.257503914953304,-60.209391628298135,-87.58116977068812,39.03087977105375,7.3599853515625,25.06363208494679,23.477493286132812,-19.705437404543545,66.66042397680917,1.8860279407946337,45.06895863147099,10.061338097656176,70.97290495763778,1.2426256684557302,21.591465345338207,7,-7.16497802734375,-33.79498291015625,-75.5899887084961,-92.27998352050787,74.57000732421875,2,0.047138014600076605,-1.2357422969187675,577.010009765625,-1.5779235804379907,574.030029296875,1.3710970246937184,580.4000244140625,0.047138014600076605
7630,2021-07-15,589.3200073242188,593.2899780273438,575.0399780273438,579.9000244140625,776200.0,0.014215416308695605,1.1025437285751956,3.752966637486626,72.88116918526036,74.19438909404148,-9.272287950885925,-34.087603696444376,-66.52383455195934,-94.7585670623539,39.391487318100836,18.25,26.395670176191743,28.450503540039108,-13.833371174051535,70.73437825412975,7.308566182993786,49.59244089708443,-18.70001220703125,82.48798546139867,15.39617258736294,21.141937357045293,7,-8.600006103515625,-39.865020751953125,-83.8499984741211,-100.53999328613287,73.95001220703125,3,0.03169753689612009,1.4091662837392365,581.0599975585938,-1.2357422969187675,577.010009765625,-1.5779235804379907,574.030029296875,0.03169753689612009
7631,2021-07-16,583.239990234375,590.0,580.0,587.8200073242188,515600.0,-0.010317004368220584,1.237135854389546,-0.48620227165229335,66.67345318701832,72.90873452206714,-2.0572816258054445,-25.600356174473518,-58.43981158305007,-87.73925705855481,40.44256453959793,10.0,28.383709841108953,20.008987426757812,-21.700684447637514,61.71865930115314,-0.8458485104398505,40.863823363955476,-12.166595458984375,55.66830450292791,-7.770470712774426,20.85483593719764,7,-2.519989013671875,-28.57501220703125,-77.76998138427734,-91.03997802734375,84.04998779296875,4,0.07123995008687922,1.1025437285751956,589.3200073242188,1.4091662837392365,581.0599975585938,-1.2357422969187675,577.010009765625,0.07123995008687922
7632,2021-07-19,585.22998046875,588.0,578.0,581.260009765625,552100.0,0.0034119578007250073,1.1030472620850769,-0.8668025959834219,73.07145482297709,72.3455850473314,-4.24435644777077,-25.15392518199701,-58.88554174603462,-88.61827670015725,41.377033927629256,10.0,29.585084447760778,19.633477783203148,-21.39271398900314,60.65966955540944,-0.8796181029000536,40.14657366930635,-13.71225402832033,64.44638890758566,-1.6868125247675039,20.513095886103155,7,-4.509979248046875,-30.209991455078125,-74.69497680664062,-83.91998291015625,84.72003173828125,0,0.07410760993900145,1.237135854389546,583.239990234375,1.1025437285751956,589.3200073242188,1.4091662837392365,581.0599975585938,0.07410760993900145
7633,2021-07-20,587.239990234375,593.6900024414062,580.6599731445312,588.2999877929688,644800.0,0.003434563902579013,1.201013469974792,-0.2670038743004735,72.69523832545048,71.29944697750707,-6.115174228902674,-24.23460743840883,-59.23387670218858,-89.40796663833567,42.20470323131941,13.030029296875,28.34086789911305,18.994989013671898,-20.319548462170133,58.30952648951393,-0.6622797242490606,38.652257751592856,-15.286818762207076,65.415529417925,-2.815852320151663,19.657268737920987,7,-6.319976806640625,-32.019989013671875,-76.5274887084961,-85.92999267578125,81.94000244140625,1,0.1025134752539667,1.1030472620850769,585.22998046875,1.237135854389546,583.239990234375,1.1025437285751956,589.3200073242188,0.1025134752539667
7634,2021-07-21,583.719970703125,586.760009765625,573.760009765625,586.760009765625,480800.0,-0.0059941754474948095,7.552521683263732,2.8679679852594,65.37988080796478,70.74693067034273,-3.282059732437915,-17.70819022959438,-54.239035021911945,-84.63387324189489,43.52547576439865,13.47998046875,25.927762332802786,12.98997192382808,-23.389250376172754,49.36919422382891,-5.199639226172394,31.179583073828553,-10.897325992187575,49.97473455975353,-17.241589132578582,18.189611150000424,7,-1.564971923828125,-28.499969482421875,-69.11246490478516,-82.40496826171875,82.050048828125,2,0.08882690197944965,1.201013469974792,587.239990234375,1.1030472620850769,585.22998046875,1.237135854389546,583.239990234375,0.08882690197944965
7635,2021-07-22,586.8800048828125,590.6799926757812,580.02001953125,581.6300048828125,406900.0,0.005413613270556894,-1.5171216095465945,-1.726951493735946,58.89177311343974,69.35491348849123,-5.103879617346706,-17.257473519261794,-55.82004612896617,-86.70799621042613,45.39439599617827,10.65997314453125,23.607482378948134,13.296005249023438,-18.190090603724116,44.78210110177099,-2.447042677350396,29.03905317539727,-13.2226658626563,65.83040611515528,1.963997218994976,15.743047926373796,7,-4.725006103515625,-31.660003662109375,-72.27249908447266,-85.56500244140625,76.40997314453125,3,0.11714490087923157,7.552521683263732,583.719970703125,1.201013469974792,587.239990234375,1.1030472620850769,585.22998046875,0.11714490087923157
7636,2021-07-23,586.3499755859375,595.47998046875,583.760009765625,588.8300170898438,628200.0,-0.0009031306101164871,-2.0600552983641562,-0.47238885788690477,52.24148236700538,67.4358411730466,-4.068989560951877,-14.153092065743635,-53.87641273509723,-84.95334242479021,46.71179379012325,11.719970703125,20.417107555184202,10.67097778320317,-18.112892606124205,39.454848172530546,-3.7209574114605175,25.06291297786686,-12.5899658203125,57.964930028662955,-3.2414336605510456,14.39193519466367,7,-3.29998779296875,-30.2349853515625,-66.68498229980469,-80.239990234375,90.73004150390625,4,0.1311845265593241,-1.5171216095465945,586.8800048828125,7.552521683263732,583.719970703125,1.201013469974792,587.239990234375,0.1311845265593241
7637,2021-07-26,577.780029296875,586.0,577.3699951171875,586.0,488400.0,-0.014615752785695268,1.099765362796638,3.314448846996284,46.69528144888507,64.78556988808771,5.686869641817111,-3.624364947269669,-44.28664574488391,-75.06636032708002,47.441525093955796,8.97998046875,19.21243674757534,0.739529418945267,-25.503471073632454,26.982529911522988,-12.381970827343594,13.861029665234128,-2.7168212890625227,18.50840218063283,-38.49229041997714,13.121500246288857,7,6.8399658203125,-18.395050048828125,-58.11503601074219,-71.6700439453125,95.6199951171875,0,0.15492046140708116,-2.0600552983641562,586.3499755859375,-1.5171216095465945,586.8800048828125,7.552521683263732,583.719970703125,0.15492046140708116
7638,2021-07-27,581.010009765625,581.2999877929688,565.0,568.510009765625,474700.0,0.005590329026568641,1.4923612472118786,-1.520686685081232,46.362142085236606,61.65465281591531,3.4463828159646255,-4.044459621521014,-46.42051590050983,-76.98946484733443,46.95040006193837,16.29998779296875,17.417499999061306,2.0540100097656477,-18.641307157881556,22.74932717741285,-8.293648574058011,12.401668593589307,14.469970703125,52.52631241689761,-0.8168311005302087,10.347658583823629,7,-0.77001953125,-21.625030517578125,-61.34501647949219,-74.9000244140625,99.95001220703125,1,0.15307826189996954,1.099765362796638,577.780029296875,-2.0600552983641562,586.3499755859375,-1.5171216095465945,586.8800048828125,0.15307826189996954
7639,2021-07-28,586.4099731445312,587.9199829101562,579.0,582.0399780273438,404000.0,0.009294096983087252,1.4140636614413848,0.349599609375,59.321750222333144,60.1480507089234,-1.2458982118422455,-6.5985168948047885,-50.86823264663258,-81.2325236732919,47.2470139160075,8.91998291015625,16.38110549489579,5.432473754882835,-8.4907849460119,19.35573245577757,-1.529155595564589,12.39410310533026,8.460407714843768,70.24273905451516,16.124116626630098,6.9616293504473905,7,-6.16998291015625,-27.024993896484375,-65.10247802734375,-79.63998413085938,89.34002685546875,2,0.14114701884657377,1.4923612472118786,581.010009765625,1.099765362796638,577.780029296875,-2.0600552983641562,586.3499755859375,0.14114701884657377
7640,2021-07-29,583.1300048828125,591.6599731445312,582.0999755859375,588.6199951171875,361400.0,-0.005593302317370985,-1.5324333063864188,-1.2562920751976312,52.29680599774058,58.55064546567032,1.188681957292033,-1.4565468858722852,-46.412390904877384,-76.82884529350383,47.027004705323414,9.55999755859375,14.849392899591749,0.923004150390625,-8.158832262834608,10.004840563615858,-3.617914056222048,5.463922357003298,11.142968359375004,59.48168143152364,4.595398583979218,4.540918206612622,7,-2.8900146484375,-23.745025634765625,-59.21751403808594,-76.36001586914062,96.44000244140625,3,0.14171799419761477,1.4140636614413848,586.4099731445312,1.4923612472118786,581.010009765625,1.099765362796638,577.780029296875,0.14171799419761477
7641,2021-07-30,574.6099853515625,583.280029296875,572.9099731445312,581.4199829101562,775600.0,-0.014610840567125694,-1.03134844961472,1.240438920265042,50.470896775382926,56.039472349270966,9.337763495536365,7.444360523795808,-36.59944226078687,-67.34204664053522,45.96612276360615,10.37005615234375,12.238167773573537,-7.5965148925781705,-16.680112701763505,1.4870829166071644,-12.138313797170781,-3.05471598798556,19.077528425781225,36.04649299331268,-21.59004421733286,4.541798904592641,7,5.6300048828125,-11.204986572265625,-50.519989013671875,-67.83999633789062,94.20001220703125,4,0.15433075466226764,-1.5324333063864188,583.1300048828125,1.4140636614413848,586.4099731445312,1.4923612472118786,581.010009765625,0.15433075466226764
7642,2021-08-02,577.1300048828125,580.8699951171875,570.3800048828125,577.1199951171875,362200.0,0.004385617367418604,1.8010691352390886,-0.0014698633206363433,50.09816355266181,53.528686263405554,6.19991947456856,4.650030260540234,-37.865372985158274,-68.82802648521124,44.302887398777216,10.489990234375,9.32718866560731,-4.7509948730469205,-14.081506663085747,4.579516916991906,-9.416250768066334,-0.08573897802750707,15.983758618984325,45.49893886633837,-13.913247007075007,4.665255895019428,8,3.1099853515625,-11.350006103515625,-52.225006103515625,-67.14500427246094,92.05999755859375,0,0.17318457082702943,-1.03134844961472,574.6099853515625,-1.5324333063864188,583.1300048828125,1.4140636614413848,586.4099731445312,0.17318457082702943
7643,2021-08-03,586.510009765625,587.5599975585938,570.7000122070312,576.8499755859375,512800.0,0.016252845638682567,1.8673420664742884,965.060975609756,54.100836121783715,52.27545907605211,-3.68169178478729,-4.631943763196546,-45.64721121339585,-77.14104327310645,42.68411474412193,16.8599853515625,7.73907559721988,4.416009521484398,-5.141702460656688,13.973721503625484,-0.36284646958620215,9.194865512554998,6.0414784661359135,75.79900817723167,17.111844488690643,4.778855991070552,8,-6.27001953125,-20.730010986328125,-58.040008544921875,-71.30000305175781,59.5999755859375,1,0.14814753917526424,1.8010691352390886,577.1300048828125,-1.03134844961472,574.6099853515625,-1.5324333063864188,583.1300048828125,0.14814753917526424
7644,2021-08-04,580.9500122070312,598.6599731445312,579.3200073242188,584.9199829101562,1042300.0,-0.009479799945469991,-4.34993584115621,-0.410968597965502,43.435297947303916,50.55807294648146,1.613771886920972,0.5672818815116898,-38.31921691640423,-70.5595071833659,40.99612986714172,19.3399658203125,5.1713913420011295,-0.896487426757858,-10.29424286637959,8.501268012863875,-5.595365146568724,3.8023902930530085,-15.95001220703125,37.37630546964534,-17.544251357574268,4.698877719810863,8,0.879974365234375,-13.58001708984375,-43.735015869140625,-56.75502014160156,69.53997802734375,2,0.1721490793772198,1.8673420664742884,586.510009765625,1.8010691352390886,577.1300048828125,-1.03134844961472,574.6099853515625,0.1721490793772198
7645,2021-08-05,602.469970703125,603.1400146484375,570.8499755859375,588.6199951171875,1628400.0,0.03704270254567921,3.25146861464034,-3.4886845827439887,62.141681208033006,51.65809503992898,-19.514327985853583,-19.797923999452678,-57.706002007220604,-91.12168897003778,40.16433062429879,32.2900390625,2.9541111181124506,19.2459716796875,6.6059315536328995,31.8860118057421,12.9259516166602,25.5659917427148,-36.79677124023442,97.9546894213213,41.347114808409074,6.320020063027276,8,-18.39996337890625,-28.63995361328125,-65.25497436523438,-78.27497863769531,37.050048828125,3,0.12163266695492236,-4.34993584115621,580.9500122070312,1.8673420664742884,586.510009765625,1.8010691352390886,577.1300048828125,0.12163266695492236
7646,2021-08-06,610.8599853515625,615.0,600.02001953125,603.0900268554688,1135100.0,0.01392602960550171,-1.1538475039600529,0.5610088225702676,64.97255235305275,53.68890291816982,-26.889712196824462,-27.182617262384497,-63.79332229860586,-98.46715416703285,39.46471156589426,14.97998046875,2.1794650402532625,26.112988281249955,8.53134195954351,43.6946346029564,17.32216512039679,34.90381144210312,-43.688113281250025,90.72161563988433,33.655422261825485,8.790823160853213,8,-20.8599853515625,-25.884979248046875,-72.00999450683594,-86.66499328613281,34.2900390625,4,0.11248080349069234,3.25146861464034,602.469970703125,-4.34993584115621,580.9500122070312,1.8673420664742884,586.510009765625,0.11248080349069234
7647,2021-08-09,613.9400024414062,624.77001953125,610.5900268554688,610.8499755859375,962300.0,0.00504209993075766,-6.856116324287767,0.39768897826445565,65.4050429732427,55.80478079461495,-27.1568573376087,-28.58493966020899,-64.42870514181266,-100.69509246382086,38.68507314150709,14.17999267578125,2.085261605388723,27.197506713867142,6.041292090848174,48.35372133688611,16.619399402357658,37.775614025376626,-43.8984426953125,79.97037983571194,22.97054515617168,10.578107311509475,8,-16.364990234375,-19.05499267578125,-71.62501525878906,-86.28001403808594,38.05999755859375,0,0.08937354611035331,-1.1538475039600529,610.8599853515625,3.25146861464034,602.469970703125,-4.34993584115621,580.9500122070312,0.08937354611035331
7648,2021-08-10,614.97998046875,619.780029296875,604.5499877929688,615.72998046875,651200.0,0.001693940813773498,2.4417793103448275,-0.2427163371323602,68.5673765447316,56.83207260821479,-25.559282368559934,-28.073809230919096,-63.19012796708557,-100.5277142492912,37.730660623935776,15.23004150390625,2.719900049117996,26.338986206054642,2.2488962613499552,50.42907615075933,14.293941233702299,38.384031178406985,-40.56014393984378,81.84341416258974,22.965397225420972,12.045044972352354,8,-17.40496826171875,-20.094970703125,-64.70497131347656,-79.35997009277344,38.20001220703125,1,0.08814924663293322,-6.856116324287767,613.9400024414062,-1.1538475039600529,610.8599853515625,3.25146861464034,602.469970703125,0.08814924663293322
7649,2021-08-11,608.4500122070312,621.3699951171875,603.4099731445312,616.0700073242188,630400.0,-0.010618180215787643,-1.0293726163628714,10.159993489583334,62.318698119166186,57.94561617726207,-17.404414178917932,-20.43431577549609,-54.436295359887254,-92.80045637966418,36.725609325091604,17.96002197265625,4.425307110687186,18.439517211914108,-6.916865126362609,43.795899550190825,5.76132604277575,31.117708381052466,-30.002161037937526,69.73294876990262,11.249627903529742,12.678191169138374,8,-10.875,-13.56500244140625,-56.902503967285156,-72.83000183105469,43.42999267578125,2,0.06189493366583587,2.4417793103448275,614.97998046875,-6.856116324287767,613.9400024414062,-1.1538475039600529,610.8599853515625,0.06189493366583587
7650,2021-08-12,608.0,611.52001953125,598.030029296875,607.0,577600.0,-0.0007396042370003686,2.3557026600267217,-0.13123367989362894,62.37570703074301,59.26837287230207,-14.589878662889078,-19.513561212117793,-51.790462668755936,-91.29562332360001,35.135725613278346,13.489990234375,6.085955331933519,17.055505371093773,-9.539676249808963,43.65068699199651,3.757914560642348,30.353096181545197,-25.846375361933724,37.28487039725364,-20.38562855036622,13.297590810451368,8,-10.42498779296875,-13.114990234375,-54.264984130859375,-72.37998962402344,32.8900146484375,3,0.0698848523591693,-1.0293726163628714,608.4500122070312,2.4417793103448275,614.97998046875,-6.856116324287767,613.9400024414062,0.0698848523591693
7651,2021-08-13,624.7899780273438,625.0,612.6199951171875,614.0,821200.0,0.02761509543971008,1.2087387362861732,10.78997802734375,74.56369918541023,61.98676572038523,-26.2765262637123,-34.81615679394122,-66.15391810537767,-106.70752116380777,33.68387364871416,17.0,6.896861980108611,31.767984008789085,1.4728400862653643,62.063127931312806,16.620412047527225,46.915555970050946,-39.22704179782272,99.22127474676154,35.08524821749373,15.147571961261887,8,-26.939971923828125,-29.78997802734375,-69.40496063232422,-89.16996765136719,22.1600341796875,4,0.023575988767319256,2.3557026600267217,608.0,-1.0293726163628714,608.4500122070312,2.4417793103448275,614.97998046875,0.023575988767319256
7652,2021-08-16,628.5999755859375,630.0,615.0599975585938,625.6599731445312,869900.0,0.006098045251338835,4.205529267903663,0.27247529457017927,74.71695050865854,64.27744509670465,-24.605210124299333,-37.11320106797325,-67.64393353204832,-108.95256312016818,32.44963327558625,14.94000244140625,8.783871659411716,33.40948181152339,-0.5271751696849378,67.34613879273172,16.44115332091917,50.377810302127614,-39.0933329793686,95.62081421011234,28.776297140596085,16.96832849060419,8,-28.17498779296875,-31.0999755859375,-73.21495819091797,-92.97996520996094,18.46002197265625,0,0.026328427411563604,1.2087387362861732,624.7899780273438,2.3557026600267217,608.0,-1.0293726163628714,608.4500122070312,0.026328427411563604
7653,2021-08-17,647.4400024414062,650.0,624.010009765625,626.1400146484375,1183900.0,0.02997140882467808,-1.0336457524923885,7.244887790902863,77.81426079061447,68.0973298570725,-37.87652008658449,-53.97950793164944,-83.9971592599926,-126.15264904640696,31.199070338742608,25.989990234375,12.229818605854462,49.2395080566406,8.312981233817482,90.16603487946372,28.7762446452291,69.7027714680521,-53.074156947625625,95.07408312154423,27.475527272437688,20.463263411411557,8,-37.0150146484375,-39.94000244140625,-91.57748413085938,-111.81999206542969,-0.92999267578125,1,0.0070431198897173974,4.205529267903663,628.5999755859375,1.2087387362861732,624.7899780273438,2.3557026600267217,608.0,0.0070431198897173974
7654,2021-08-18,635.5700073242188,658.969970703125,633.0,650.0,1642600.0,-0.0183337376010555,-1.6540583529558532,-0.6774648331274947,72.163993175206,69.21092007564727,-19.49387900533452,-40.08083419396712,-69.4507427073338,-112.90952612871092,30.734192355326627,25.969970703125,15.645650738815675,34.77701110839848,-8.772190239788415,78.32621245658538,13.002410434305034,56.55161178249193,-33.41538019956738,61.60159849365009,-6.733546099467205,21.774600674093477,8,-7.07000732421875,-23.58502197265625,-77.59748840332031,-99.94999694824219,3.33001708984375,2,0.027707388877114214,-1.0336457524923885,647.4400024414062,4.205529267903663,628.5999755859375,1.2087387362861732,624.7899780273438,0.027707388877114214
7655,2021-08-19,655.6300048828125,662.8699951171875,628.9299926757812,628.9299926757812,1284600.0,0.03156221553475658,-1.5423211179258114,-1.8503136354215572,81.19995412020319,71.01396471644178,-34.889074144867664,-57.68363813077178,-87.04346779667037,-131.53941603668636,29.958375286231735,33.94000244140625,18.917987648204644,51.39950866699223,2.0122537107848757,100.78676362319959,26.705881188888497,76.09313614509597,-44.38492278560534,85.59205923507463,12.628470133017288,24.69362747810368,8,-25.17999267578125,-41.69500732421875,-95.04998779296875,-120.00999450683594,-36.55999755859375,3,-0.005719689416396223,-1.6540583529558532,635.5700073242188,-1.0336457524923885,647.4400024414062,4.205529267903663,628.5999755859375,-0.005719689416396223
7656,2021-08-20,663.27001953125,674.0700073242188,655.6300048828125,659.0,1303900.0,0.01165293624687469,-2.3496795795729204,0.15992575202364598,81.91317411848132,72.84820151035717,-38.34532347886454,-62.46830932695411,-92.4050670193019,-137.51713481289664,29.068844808811267,18.44000244140625,24.13374405361492,55.193521118164085,0.02707983208438236,110.35996240424379,27.610300475124177,82.776741761204,-42.73245309044637,81.69804100039303,5.04305837683394,27.583220643039866,8,-27.220001220703125,-43.735015869140625,-98.18252563476562,-127.42503356933594,-58.27001953125,4,-0.03374192142534804,-1.5423211179258114,655.6300048828125,-1.6540583529558532,635.5700073242188,-1.0336457524923885,647.4400024414062,-0.03374192142534804
7657,2021-08-23,667.2899780273438,671.489990234375,642.6799926757812,665.2100219726562,992900.0,0.0060608174313905305,4.498101383776732,0.4871069182389937,81.16513176020138,74.24795208985381,-37.997597356755136,-62.65071109947189,-93.84369803711854,-139.87398449504508,28.462828933103378,28.80999755859375,26.58410980946337,54.73798217773435,-4.455911072092931,113.93187542756164,25.141035552820654,84.33492880264805,-38.3599853515625,86.45619331295576,9.292530504290212,29.596946624913645,8,-31.239959716796875,-47.754974365234375,-99.59748840332031,-131.4449920654297,-60.5899658203125,0,-0.030481449579749298,-2.3496795795729204,663.27001953125,-1.5423211179258114,655.6300048828125,-1.6540583529558532,635.5700073242188,-0.030481449579749298
7658,2021-08-24,669.9500122070312,670.0,656.72998046875,665.9199829101562,731500.0,0.0039863241878008715,5.426151981792924,1.937555020834556,85.12234976289254,76.78169116137896,-35.80544685391976,-61.45686784583836,-93.94143526925279,-140.86713852801813,29.006962435598115,13.27001953125,28.39170479693655,52.95101623535152,-9.537256238723103,115.43928870942614,21.706879998314207,84.19515247238883,-31.992016601562455,90.8728538320709,8.317946510669302,31.24413623703731,8,-33.899993896484375,-50.415008544921875,-102.08001708984375,-134.1050262451172,-64.77001953125,1,-0.034166750102788135,4.498101383776732,667.2899780273438,-2.3496795795729204,663.27001953125,-1.5423211179258114,655.6300048828125,-0.034166750102788135
7659,2021-08-25,669.1799926757812,674.0,660.7899780273438,672.8499755859375,643500.0,-0.0011493686353005739,3.4254444705713962,-0.910659114315139,81.48183779455437,78.90459457958022,-28.51343768460856,-57.09529066408891,-90.52461737683905,-138.57155769975543,29.285973081895484,13.21002197265625,30.17078254116109,48.04249572753906,-16.833660345925864,112.91865180100399,15.6044176908066,80.48057376427153,-26.5,89.16700695265112,8.20646089746927,32.43807803673249,8,-25.834991455078125,-49.644989013671875,-101.1099853515625,-133.13499450683594,-98.3900146484375,2,-0.03387725747673376,5.426151981792924,669.9500122070312,4.498101383776732,667.2899780273438,-2.3496795795729204,663.27001953125,-0.03387725747673376
7660,2021-08-26,665.77001953125,674.4500122070312,663.2899780273438,670.0599975585938,473300.0,-0.005095748799805233,-1.4129644414825178,1.1689367859102928,77.1912697395623,79.19654686337489,-17.93283715494931,-49.72618079575318,-84.3268494027501,-133.54647737364644,29.396738029620696,11.1600341796875,31.791367795121232,40.50052185058598,-24.709056466826382,105.71010016799835,7.8957326918797435,73.10531100929222,-16.812023925781205,72.6786674863598,-6.7560576349457335,32.6047891587062,8,-21.0150146484375,-46.045013427734375,-97.08251953125,-122.86001586914062,-110.35003662109386,3,-0.04035927471787615,3.4254444705713962,669.1799926757812,5.426151981792924,669.9500122070312,4.498101383776732,667.2899780273438,-0.04035927471787615
7661,2021-08-27,663.2899780273438,673.0999755859375,660.75,668.9500122070312,424600.0,-0.003725072369062832,-1.2998113250437588,1.3193620441902485,74.58402808942986,79.18177770568282,-10.523956520875572,-42.43761280584681,-79.43107020111529,-129.4990112073308,30.256140280501633,12.3499755859375,34.78219356143859,33.58648071289065,-29.131496105496808,96.3044575312781,2.227492303696863,64.94546912208443,-9.23357910156244,64.87243525705064,-13.895778932560702,31.35898840919373,8,-14.059967041015625,-43.564971923828125,-94.60247802734375,-120.37997436523438,-112.38995361328125,4,-0.06666762979690621,-1.4129644414825178,665.77001953125,3.4254444705713962,669.1799926757812,5.426151981792924,669.9500122070312,-0.06666762979690621
7662,2021-08-30,677.0800170898438,678.6900024414062,660.4400024414062,664.0,865300.0,0.020790362464863765,1.2392654806615766,-2.3109431276554444,77.4487295769465,79.14116312638637,-18.678107169482928,-50.96891719614439,-90.65689639250445,-141.53882241036445,31.458938745278342,18.25,38.58172302390847,42.37901916503904,-18.60484272000963,103.36288105008771,11.887088222514649,72.87095010756343,-18.944895507812475,92.66856220104339,13.69906222521655,30.491930942524363,8,-23.27001953125,-55.235015869140625,-107.49752807617188,-133.2750244140625,-130.5100097656249,0,-0.10645716203477795,-1.2998113250437588,663.2899780273438,-1.4129644414825178,665.77001953125,3.4254444705713962,669.1799926757812,-0.10645716203477795
7663,2021-08-31,673.4000244140625,681.72998046875,668.3300170898438,677.510009765625,829500.0,-0.005435092725964985,1.1354647939382738,-0.3142186530286557,79.45042384725447,79.95076653439176,-12.212727666338537,-42.63130516603701,-84.28491693597448,-136.09323173540702,32.385963876392466,13.39996337890625,39.86170409497106,34.35452575683598,-24.517590381983382,93.22664189565535,4.9184676874263005,63.790583826245665,-12.96002197265625,60.87381563292863,-18.468268083988313,29.436058069409697,8,-18.070037841796875,-50.0350341796875,-101.39753723144531,-129.59503173828125,-121.3800048828125,1,-0.09904961358602282,1.2392654806615766,677.0800170898438,-1.2998113250437588,663.2899780273438,-1.4129644414825178,665.77001953125,-0.09904961358602282
7664,2021-09-01,680.9600219726562,686.280029296875,671.6300048828125,674.719970703125,822100.0,0.011226607194099625,-1.3591054061890324,-1.5182660607680656,81.07854021126742,79.93727610006557,-14.14449454098633,-44.601375548708006,-89.0015174655548,-141.78790302643847,32.851028363927156,14.6500244140625,41.30913980812545,36.914022827148415,-18.040102337404278,91.86814799170111,9.436960244872125,64.3910854094247,-20.52001953125,79.41175775870825,-5.0333969161018075,27.47706258227634,9,-16.480010986328125,-52.6300048828125,-111.14753723144531,-137.155029296875,-130.94000244140625,2,-0.11128410898094976,1.1354647939382738,673.4000244140625,1.2392654806615766,677.0800170898438,-1.2998113250437588,663.2899780273438,-0.11128410898094976
7665,2021-09-02,675.75,684.9000244140625,674.5700073242188,683.5,689300.0,-0.007650995366164759,-1.0435276077323383,-1.2419769750677347,74.08316117937336,79.06727466238691,-6.459609873841941,-35.43677214322395,-80.81396963701604,-134.79161469107464,34.06243651200338,10.33001708984375,40.59912561102601,28.039999389648415,-24.980095687215453,81.06009446651228,1.5299518512165378,54.55004692808029,-10.141992187500023,59.24915498047775,-22.363308882500867,26.51004753843192,9,-11.269989013671875,-47.41998291015625,-105.93751525878906,-131.94500732421875,-129.489990234375,3,-0.15532374690737139,-1.3591054061890324,680.9600219726562,1.1354647939382738,673.4000244140625,1.2392654806615766,677.0800170898438,-0.15532374690737139
7666,2021-09-03,679.5700073242188,686.6199951171875,672.0,675.6199951171875,564600.0,0.0056529890110526,-1.6130459208997638,-0.5096789944556451,74.08561294375323,78.28066146055934,-8.63206394200472,-35.67430448438722,-82.02295848463075,-136.85079254220943,34.65649771782394,14.6199951171875,41.59593154473578,28.424505615234352,-23.433504650792656,80.28251588126136,2.495500482220905,54.3535107482478,-9.827595214843768,73.07108569403613,-6.48977846707507,25.929005133013487,9,-7.89501953125,-51.07000732421875,-109.75752258300781,-135.7650146484375,-135.1300048828126,4,-0.18268908732876343,-1.0435276077323383,675.75,-1.3591054061890324,680.9600219726562,1.1354647939382738,673.4000244140625,-0.18268908732876343
7667,2021-09-07,668.8099975585938,679.5800170898438,658.02001953125,679.4199829101562,717500.0,-0.015833555998140847,2.945085381788941,-2.6860639399230495,60.93316929072389,75.59297474142947,2.644313136641358,-21.70566339440427,-68.91977948280032,-124.58988328698194,34.40350700421336,21.55999755859375,39.202129340688316,14.920996093749977,-34.392613122607145,64.2346053101071,-9.735808514428527,39.57780070192848,17.80999755859375,37.72722810521958,-38.22427516368995,24.656804608178554,9,3.510009765625,-40.30999755859375,-96.98750305175781,-125.0050048828125,-121.69000244140625,1,-0.17629816177232205,-1.6130459208997638,679.5700073242188,-1.0435276077323383,675.75,-1.3591054061890324,680.9600219726562,-0.17629816177232205
7668,2021-09-08,669.1900024414062,676.9400024414062,666.5700073242188,667.7999877929688,463100.0,0.0005681806255881661,-4.387044611433463,-0.13101004406502756,69.49208681362079,74.26078018799242,2.3972611004152213,-18.77896211316579,-66.6508214721863,-123.57863990967292,34.63411463449601,10.3699951171875,35.88406246290765,12.590499877929688,-33.57732817337046,58.758327929229836,-10.493414147720387,35.67441390357976,17.42999267578125,39.05591764088249,-37.111650836071455,23.08391402565006,9,3.1300048828125,-40.529998779296875,-96.18000793457031,-125.385009765625,-113.57000732421875,2,-0.18323644207150858,2.945085381788941,668.8099975585938,-1.6130459208997638,679.5700073242188,-1.0435276077323383,675.75,-0.18323644207150858
7669,2021-09-09,646.1099853515625,672.8800048828125,644.6500244140625,670.280029296875,1047700.0,-0.03448948281600284,-1.0841650857737664,-17.388337577939755,44.667261107821325,70.64700145113233,24.429696260764217,7.659830715490898,-41.24115678551675,-99.18099504477334,34.228489126494765,28.22998046875,31.900813896207637,-12.37251586914067,-53.01270214881038,28.267670410529036,-32.69260900897552,7.9475772706941825,39.938010253906214,3.478584599991856,-68.54338809045527,20.320093139834864,9,19.5250244140625,-17.375,-73.09999084472656,-102.30499267578125,-92.8699951171875,3,-0.14562530831204556,-4.387044611433463,669.1900024414062,2.945085381788941,668.8099975585938,-1.6130459208997638,679.5700073242188,-0.14562530831204556
7670,2021-09-10,650.489990234375,659.760009765625,646.1099853515625,650.0,747100.0,0.006779039145214938,-2.3010863789336953,-0.0202726248857329,42.56976095544014,67.08986065846679,19.72899526035758,6.984376783207267,-43.59749395558538,-102.28005060927626,34.247521361127106,13.6500244140625,27.09942151773123,-10.117010498046852,-43.426863182649186,23.19284218655548,-26.771936840348076,6.537915844254371,33.90208652343745,13.914629251522609,-54.533591879157754,16.654926342301195,9,15.14501953125,-21.7550048828125,-75.88999938964844,-105.09500122070312,-107.010009765625,4,-0.15445275440276207,-1.0841650857737664,646.1099853515625,-4.387044611433463,669.1900024414062,2.945085381788941,668.8099975585938,-0.15445275440276207
7671,2021-09-13,639.52001953125,653.3300170898438,636.0,651.0999755859375,798000.0,-0.01686416527204737,1.1608447488584475,-23.63303437967115,35.06190512149557,62.380213496750024,30.14240706741191,20.147436626409103,-31.207990235511488,-90.11280826923007,33.7669824198224,17.33001708984375,23.238170084130275,-21.823483276367142,-52.332490790004954,8.68552423727067,-37.07798703318599,-6.568979519548293,43.28237513281249,8.077141236528645,-55.69342266512026,15.254503756818881,9,21.78997802734375,2.80499267578125,-60.57000732421875,-91.885009765625,-87.4100341796875,0,-0.14582813190739818,-2.3010863789336953,650.489990234375,-1.0841650857737664,646.1099853515625,-4.387044611433463,669.1900024414062,-0.14582813190739818
7672,2021-09-14,645.1500244140625,650.4199829101562,639.9099731445312,639.9099731445312,602100.0,0.00880348497446426,-3.0114148602844395,-0.4525104624563845,37.07258097871217,57.67156428913421,21.79924296339891,16.675873532066817,-35.61455993499078,-94.24437534389403,33.043411635306775,10.89996337890625,20.306326369969156,-17.020980834960938,-44.542045587252574,10.500083917330699,-30.7815132111067,-3.2604484588151763,34.84422657015625,22.34983846705458,-36.42303836777445,13.760532376145811,9,16.15997314453125,-2.82501220703125,-57.66252136230469,-91.58502197265625,-82.44000244140636,1,-0.1561032599574388,1.1608447488584475,639.52001953125,-2.3010863789336953,650.489990234375,-1.0841650857737664,646.1099853515625,-0.1561032599574388
7673,2021-09-15,652.0,664.989990234375,649.010009765625,658.6500244140625,883100.0,0.010617647565244637,-1.530478905910211,-1.2690762116641237,41.57844000217812,53.28266426590206,12.957008694190563,10.735449722189514,-41.09146725705796,-99.51228756586909,31.49103286175288,19.8399658203125,17.93888681465637,-10.39900512695317,-37.47822613493213,16.680215881025788,-23.93861563094265,3.1406053770363087,25.354595925165654,43.383942195345575,-11.06739922785998,13.53961050398947,9,9.30999755859375,-9.67498779296875,-55.769989013671875,-93.54998779296875,-82.6300048828125,2,-0.1608589031944977,-3.0114148602844395,645.1500244140625,1.1608447488584475,639.52001953125,-2.3010863789336953,650.489990234375,-0.1608589031944977
7674,2021-09-16,653.1799926757812,656.6699829101562,643.3800048828125,649.7100219726562,539900.0,0.001809804717455954,1.5435483494147606,-0.521798190061861,43.690479759065184,49.9056996636456,8.29424056131893,11.533738150799081,-40.97403955688719,-99.28736221210465,29.433608210766966,13.28997802734375,13.585213661959415,-10.099511718750023,-34.52033754929107,14.321314111791025,-22.30992463402049,2.1109011965204445,21.69332749387445,59.261809117169015,6.822143027679054,12.210412915270524,9,8.1300048828125,-10.85498046875,-56.949981689453125,-94.72998046875,-80.82000732421875,3,-0.1493615827988467,-1.530478905910211,652.0,-3.0114148602844395,645.1500244140625,1.1608447488584475,639.52001953125,-0.1493615827988467
7675,2021-09-17,651.8800048828125,653.0,643.2899780273438,649.1699829101562,761900.0,-0.0019902443546123694,2.9232315261217496,0.7809927531133469,44.21342426386694,46.58656758810268,6.539934874790447,13.215970319022517,-38.01101365044326,-96.42629998444477,27.60228608309085,9.8900146484375,9.020725995652128,-11.211999511718773,-35.93582185716912,13.511822833731571,-23.573910684443945,1.1499116610063993,20.660916076663852,54.77754478158713,3.748999987302575,12.361911172725156,9,5.910003662109375,-9.55499267578125,-55.649993896484375,-90.88499450683594,-75.67999267578125,4,-0.15131621450203836,1.5435483494147606,653.1799926757812,-1.530478905910211,652.0,-3.0114148602844395,645.1500244140625,-0.15131621450203836
7676,2021-09-20,640.8900146484375,652.0,636.1699829101562,643.8400268554688,666400.0,-0.01685891598462308,-1.5552736712988733,-1.0885565640413504,31.10971356989161,43.27285028578798,12.813655277519501,23.656205399408236,-25.628066851614676,-83.85878581919417,25.428043261607748,15.83001708984375,2.7738796812454893,-21.08298950195308,-47.72436427829291,5.558385274386751,-34.40367689012305,-7.762302113783107,29.4584510534703,16.37762157789181,-28.16992902697306,13.32068738816992,9,15.579986572265625,8.72998046875,-44.660003662109375,-79.54000854492188,-48.739990234375,0,-0.15199181131433626,2.9232315261217496,651.8800048828125,1.5435483494147606,653.1799926757812,-1.530478905910211,652.0,-0.15199181131433626
7677,2021-09-21,646.9500122070312,656.8599853515625,642.8099975585938,645.1099853515625,440600.0,0.00945559677960972,-3.363348592116611,-0.6237353361057663,36.528462457186166,39.61022535729524,3.717677797937313,16.858607210059745,-29.990614997839202,-88.24577669568271,24.033824126461663,15.969970703125,-1.962558641643568,-14.005993652343705,-41.336747113627894,13.324759808940485,-27.671370382985856,-0.3406169217015531,21.337545552762094,37.404672301439895,-4.8679603852818545,13.665376730642116,9,7.489990234375,3.889984130859375,-50.52500915527344,-84.56001281738281,-57.35003662109375,1,-0.14659560254420223,-1.5552736712988733,640.8900146484375,2.9232315261217496,651.8800048828125,1.5435483494147606,653.1799926757812,-0.14659560254420223
7678,2021-09-22,647.0599975585938,651.010009765625,640.02001953125,646.9500122070312,561800.0,0.00017000595020832954,1.7440641287451615,0.05977377516834179,31.316118076692263,38.12676502050312,0.15469673828965824,15.75352441174573,-28.46294354311715,-86.60605246623527,22.63027949916006,10.989990234375,-7.3563808557584025,-12.75150756835933,-40.41153824384014,14.908523107121482,-26.581522906099735,1.0785077693810763,19.290306735612035,52.634187353422725,14.43731575890019,13.83001533774042,9,3.43499755859375,8.2550048828125,-48.097503662109375,-82.16999816894531,-21.8699951171875,2,-0.13035881665409155,-3.363348592116611,646.9500122070312,-1.5552736712988733,640.8900146484375,2.9232315261217496,651.8800048828125,-0.13035881665409155
7679,2021-09-23,646.510009765625,655.0,644.2999877929688,647.0,537400.0,-0.0008499795923776476,-3.3584267707530517,-4.455049944506104,33.011845339665214,37.06477439652813,0.8575789097700408,15.302626406415811,-26.37848810125331,-84.40866949279155,20.91567427142514,10.70001220703125,-10.458005082880845,-12.167996215820267,-40.06850356543532,15.732511133794787,-26.118249890627794,1.7822574589872602,18.019276270928458,49.97595763824358,13.845471775646665,13.950253674807543,9,3.9849853515625,11.264984130859375,-37.547515869140625,-70.66500854492188,-6.57000732421875,3,-0.11931758748236942,1.7440641287451615,647.0599975585938,-3.363348592116611,646.9500122070312,-1.5552736712988733,640.8900146484375,-0.11931758748236942
7680,2021-09-24,638.9000244140625,644.3099975585938,632.4500122070312,644.3099975585938,654500.0,-0.011770870112778775,3.3844895472545327,11.040981564524165,27.367823267561135,36.20987641275764,7.432211707281795,21.920226042136164,-17.557111939711376,-75.12388894249591,19.347429381643735,14.05999755859375,-14.828242064001529,-18.434481811523483,-47.462069564329,10.593105941282033,-32.948275687926184,-3.9206879351207817,23.917504460297778,26.423675965724257,-4.826120117999501,14.513793876402756,9,9.819976806640625,18.874969482421875,-18.65753173828125,-58.570037841796875,0.25,4,-0.10414781111258231,-3.3584267707530517,646.510009765625,1.7440641287451615,647.0599975585938,-3.363348592116611,646.9500122070312,-0.10414781111258231
7681,2021-09-27,619.0700073242188,636.7100219726562,616.260009765625,636.7100219726562,783700.0,-0.031037746645932507,1.3185935629415877,3.2606473594548553,24.858456571958854,34.852751478673945,26.883411061783363,40.33555879281107,3.474852794521439,-53.67331538514145,18.22596498844805,22.6400146484375,-15.493376580644394,-36.05350036621098,-69.561670563593,-2.5453301688289685,-52.80758546490199,-19.299415267519976,41.31812021675523,6.92118041461838,-22.538120632801796,16.75408509869099,9,21.55499267578125,32.3699951171875,3.12249755859375,-36.790008544921875,19.70001220703125,0,-0.06924902613596606,3.3844895472545327,638.9000244140625,-3.3584267707530517,646.510009765625,1.7440641287451615,647.0599975585938,-0.06924902613596606
7682,2021-09-28,605.0,617.7100219726562,603.7899780273438,607.219970703125,1240400.0,-0.0227276514089787,-5.0,0.1258485748095248,21.498958537149846,32.62169798255969,38.73231995981905,51.36199035880554,18.5439414572578,-38.30774129715701,17.01252598575425,15.280029296875,-16.761691927995685,-46.51950683593748,-85.19164901223223,-7.847364659642722,-65.85557792408486,-27.1834357477901,50.975315763439085,2.362861654897053,-24.813351238706105,19.336071088147392,9,25.324981689453125,40.204986572265625,22.792510986328125,-15.154998779296875,47.0999755859375,1,-0.0212396290676653,1.3185935629415877,619.0700073242188,3.3844895472545327,638.9000244140625,-3.3584267707530517,646.510009765625,-0.0212396290676653
7683,2021-09-29,606.7000122070312,612.739990234375,604.97998046875,607.1400146484375,615100.0,0.00280993753228298,-2.9999370782274934,0.19820191355988123,28.400741012811167,30.9228381218648,33.44817899130794,46.80867392702828,17.81856523580609,-38.65833192261641,15.607008852799058,7.760009765625,-16.356548507380126,-41.48449401855464,-83.5655554552252,0.5965674181159102,-62.52502473688992,-20.443963300219366,43.01306302807643,5.682548195822532,-23.47954680766697,21.040530718335276,9,23.624969482421875,38.504974365234375,21.092498779296875,-11.64501953125,40.92999267578125,2,-0.028185324339928486,-5.0,605.0,1.3185935629415877,619.0700073242188,3.3844895472545327,638.9000244140625,-0.028185324339928486
7684,2021-09-30,605.1799926757812,613.5800170898438,604.6199951171875,607.760009765625,549000.0,-0.0025053889907147298,-3.8432391415516074,5.863642668886115,24.363454024683435,28.717285873066626,30.668480865191327,44.64955956359859,20.42913098749318,-35.87328635768495,13.913818430389952,8.96002197265625,-16.681421759789828,-39.21551208496089,-82.50012181230954,4.06909764238776,-60.85781694863522,-17.573207221286566,39.022310894394764,3.430439236006507,-26.51773679795142,21.642304863674333,9,25.144989013671875,40.024993896484375,22.612518310546875,-9.769989013671875,6.3599853515625,3,0.03306455931755359,-2.9999370782274934,606.7000122070312,-5.0,605.0,1.3185935629415877,619.0700073242188,0.03306455931755359
7685,2021-10-01,570.7899780273438,578.0,556.0499877929689,576.75,1457800.0,-0.05682609317003906,4.189114703951376,2.310070734073005,19.25930091555483,27.400573355918098,58.497900578868894,74.59771837973744,55.43068864961958,-0.387017015339552,12.73875093388322,49.130004882812386,-19.060763934755755,-68.35752563476558,-120.23437722084543,-16.480674048685728,-94.29595142780545,-42.41909984172571,68.56284647769235,18.274217689442608,-13.843975113143912,25.9384257930399,10,35.665008544921875,50.545013427734375,60.6500244140625,24.620025634765625,51.99005126953125,4,0.12114793019500047,-3.8432391415516074,605.1799926757812,-2.9999370782274934,606.7000122070312,-5.0,605.0,0.12114793019500047
7686,2021-10-04,555.4199829101561,568.1300048828125,553.0999755859375,565.3699951171875,992900.0,-0.026927584065695176,-1.060315508088503,1.6694589806347413,13.083162619334473,24.795540040601246,67.57523767625935,84.52337049401774,71.26332182919884,15.905981688321617,11.784041009981555,17.69000244140625,-22.59627715389047,-77.52001953125011,-138.02472873580143,-17.015310326698796,-107.77237413352577,-47.267664928974455,72.2704444551905,3.5907841798044857,-28.533559279271174,30.25235460227566,10,48.630004882812614,64.44000244140636,76.82002258300793,40.18002319335949,60.890014648437614,0,0.1507508625548506,4.189114703951376,570.7899780273438,-3.8432391415516074,605.1799926757812,-2.9999370782274934,606.7000122070312,0.1507508625548506
7687,2021-10-05,550.9000244140625,564.72998046875,549.27001953125,555.9099731445311,930100.0,-0.008137911193635938,-2.7388243108601795,0.5035118174958882,7.59227474843469,22.159557448572624,63.74070353026946,84.0670487426853,76.47921192199192,21.17188095252959,12.088437000125863,15.4599609375,-26.716651905775734,-76.14447937011721,-144.41276988602021,-7.876188854214206,-110.27862462806866,-42.010334112165765,64.85593066657873,2.5346057295794164,-27.001987528145982,34.13414525795149,10,51.2349853515625,67.04498291015625,83.57748413085938,44.699981689453125,71.29998779296875,1,0.15950261612466998,-1.060315508088503,555.4199829101561,4.189114703951376,570.7899780273438,-3.8432391415516074,605.1799926757812,0.15950261612466998
7688,2021-10-06,546.5700073242189,553.9299926757811,543.4099731445311,548.0,890100.0,-0.007859896347706674,-1.7148223694054032,0.2854306007333878,6.432363455323866,19.20628168364581,58.46542876128751,82.99485840794921,81.3650661780863,26.239014647238264,12.463518770174788,10.52001953125,-29.060556539156096,-74.34349670410143,-148.44978728248748,-0.23720612571537458,-111.39664199329445,-37.2903514149084,57.21847935753192,4.5033948990405595,-20.394386233903177,37.05314528919304,10,47.289978027343636,68.44497680664051,91.25749206542957,51.14999389648426,80.07000732421864,2,0.19307676390504813,-2.7388243108601795,550.9000244140625,-1.060315508088503,555.4199829101561,4.189114703951376,570.7899780273438,0.19307676390504813
7689,2021-10-07,552.02001953125,559.75,547.3200073242189,548.1400146484375,774300.0,0.009971297608722063,-3.503604599734775,-2.713304024926589,10.529650058670882,17.33537354932467,42.691982854900516,73.9245907495224,76.37159732024224,21.451767760017447,14.339973362806175,13.179992675781136,-32.8117585162895,-64.18898620605466,-143.33519254169948,14.957220129590155,-103.76208937387707,-24.615883038232255,39.69276444305683,24.89170194257184,3.6176301539170126,39.573103167822424,10,38.03997802734375,62.994964599609375,87.32746887207031,50.489959716796875,79.17999267578125,3,0.17320021370375316,-1.7148223694054032,546.5700073242189,-2.7388243108601795,550.9000244140625,-1.060315508088503,555.4199829101561,0.17320021370375316
7690,2021-10-08,550.02001953125,555.52001953125,543.25,551.8800048828125,532300.0,-0.003623057007422159,1.6849015025041736,-0.4793770646531383,11.335210805262946,15.832790686358457,34.37320355936879,71.68713879293193,78.9200527875837,24.229545144657322,16.35986712696296,12.27001953125,-36.72435801817505,-61.165487670898415,-143.82606777320143,21.4950924314046,-102.49577772204987,-19.835197619746964,32.032202277101646,27.210684094064774,5.097594407800326,41.3302900511515,10,30.459991455078125,64.91497802734375,96.38499450683594,54.764984130859375,97.7099609375,4,0.11185039873371094,-3.503604599734775,552.02001953125,-1.7148223694054032,546.5700073242189,-2.7388243108601795,550.9000244140625,0.11185039873371094
7691,2021-10-11,546.260009765625,557.8699951171875,545.5999755859375,549.6500244140625,538600.0,-0.006836132562646369,-4.210107554749255,1.8226028745816105,6.30154359952121,14.144189026621943,29.85896742697264,71.78242969349913,83.47080205960947,28.84836841372021,18.016555254911456,12.27001953125,-41.60775973291629,-60.26249694824219,-146.63167858140025,26.106684684915876,-103.44708776482116,-17.077906131663212,28.031767681056294,14.01309358732468,-5.9110144655912755,43.18459081657901,10,32.154998779296875,68.67498779296875,100.14500427246094,58.524993896484375,96.489990234375,0,0.1400798487227377,1.6849015025041736,550.02001953125,-3.503604599734775,552.02001953125,-1.7148223694054032,546.5700073242189,0.1400798487227377
7692,2021-10-12,544.4400024414061,549.3499755859375,541.5800170898439,546.0900268554689,521600.0,-0.003331760135616979,-1.1085383022774669,0.4867307623060697,6.115311090206816,11.66803014633257,24.792317337073428,69.21956514003625,85.99546339095934,31.478380888377387,19.80750415140717,7.769958496093636,-45.919442829610944,-57.047003173828216,-145.64817410904732,31.554167761390886,-101.34758864143771,-12.746417706218722,23.643419515938945,15.74016533589407,-0.04442351236660258,44.30058546760954,10,33.140014648437614,66.14001464843761,105.64749145507824,60.51498413085949,97.39001464843761,1,0.13200719049831844,-4.210107554749255,546.260009765625,1.6849015025041736,550.02001953125,-3.503604599734775,552.02001953125,0.13200719049831844
7693,2021-10-13,547.1199951171875,556.1799926757811,546.969970703125,548.3300170898439,664200.0,0.004922475688347028,-11.198132654298382,0.7333357993637319,8.257045827873227,9.878429235575885,14.273086783181384,61.42884362108498,83.76340305318558,29.735827848529425,21.579094370235513,11.739990234375,-48.68329232987844,-49.12301025390627,-137.55081493124578,39.30479442343329,-93.33691259257603,-4.909107915236518,15.66274586665736,30.48972613093135,18.24400104329971,44.213902338669776,10,12.670013427734375,62.1400146484375,103.29000854492188,61.855010986328125,101.3900146484375,2,0.13722769732398898,-1.1085383022774669,544.4400024414061,-4.210107554749255,546.260009765625,1.6849015025041736,550.02001953125,0.13722769732398898
7694,2021-10-14,555.6199951171875,565.1099853515625,552.0700073242189,553.0,1055800.0,0.015535897199625115,-4.821444141689618,-2.1652459016391408,15.282647481194317,9.436578853980269,-2.230910092857812,47.69024423648057,75.99858429090295,22.332006321646986,23.570692477289583,17.989990234375,-49.694964383934575,-35.74501037597656,-121.67646999452609,50.18644924257302,-78.71074018525132,7.2207194332982,-14.039978027343636,59.668495389284274,47.18311587016298,42.965729809274784,10,-0.764984130859375,51.610015869140625,94.87001037597656,55.730010986328125,97.05999755859375,3,0.1278212090194324,-11.198132654298382,547.1199951171875,-1.1085383022774669,544.4400024414061,-4.210107554749255,546.260009765625,0.1278212090194324
7695,2021-10-15,553.239990234375,558.9299926757811,552.1599731445311,558.9299926757811,838800.0,-0.004283511939325635,1.379619200858234,-2.1717607044681113,17.88467940331003,9.970080718866443,-2.9079762488944425,44.58751015394614,78.4075136672244,25.844438567516363,25.675924486320856,6.77001953125,-52.81049839163222,-33.193014526367165,-115.75716353942585,49.37113448669152,-74.47508903289656,8.089059980162233,-11.189373779296716,49.55371386327356,34.8623205707445,41.28207450652935,10,0.105010986328125,50.045013427734375,93.94500732421875,58.110015869140625,90.4000244140625,4,0.1409153773204812,-4.821444141689618,555.6199951171875,-11.198132654298382,547.1199951171875,-1.1085383022774669,544.4400024414061,0.1409153773204812
7696,2021-10-18,543.47998046875,552.489990234375,539.1799926757811,550.219970703125,1216200.0,-0.017641547859709616,1.359922515853969,1.1845320461249902,18.669797374333413,11.200916566188523,5.565502175793085,49.198036769746636,87.8131554903,36.70550968322027,27.727551117626938,14.059997558593864,-56.15968099514714,-38.08252258300786,-118.58743510740737,42.422389941391714,-78.33497884520762,2.1699336791918995,21.6300048828125,16.583065975892296,0.31847365714448017,40.25245626219978,10,8.665008544921875,58.605010986328125,103.70501708984375,67.87002563476562,105.84002685546875,0,0.19181939307145157,1.379619200858234,553.239990234375,-4.821444141689618,555.6199951171875,-11.198132654298382,547.1199951171875,0.19181939307145157
7697,2021-10-19,552.1099853515625,555.6699829101561,545.0,548.02001953125,985700.0,0.015879158741724186,-1.106609628246046,-0.6068207338718441,24.031965196446478,13.156427870757703,-3.2126664543161496,34.88723715172716,78.82246442842757,29.26698772778741,30.138856668776132,12.190002441406136,-55.5823193179848,-24.710516357421852,-100.00242181222029,50.58138909737664,-62.35646908482113,12.935436369977424,12.481400146484361,49.86500704976283,30.92915327093741,37.64595272739924,10,0.035003662109375,49.975006103515625,99.70751953125,63.46002197265625,96.07000732421875,1,0.16417021436538848,1.359922515853969,543.47998046875,1.379619200858234,553.239990234375,-4.821444141689618,555.6199951171875,0.16417021436538848
7698,2021-10-20,562.7100219726561,562.719970703125,553.0,554.239990234375,878000.0,0.019199139487296124,1.2897648437443836,2.070929711983258,31.4038238485426,15.475780514076781,-12.608380569230917,18.597400686106425,67.9439516826684,19.8189618739475,32.295770970487226,10.6099853515625,-52.292366582624936,-9.892980957031341,-77.69596229255842,57.91000037849574,-43.79447162479494,24.008509710732255,1.3731356689454515,90.74445022443862,66.96194728539062,33.90149066776354,10,-10.565032958984261,39.37496948242199,89.10748291015636,58.07498168945324,80.63995361328136,2,0.14060527097033337,-1.106609628246046,552.1099853515625,1.359922515853969,543.47998046875,1.379619200858234,553.239990234375,0.14060527097033337
7699,2021-10-21,569.3699951171875,570.9099731445312,562.52001953125,564.47998046875,624200.0,0.011835533195559522,1.1053913309848369,0.5773313252578028,49.178821102656364,19.68062610267605,-18.493200432994286,6.178765279790923,61.28766291045156,14.348648345098013,34.588815099349404,8.38995361328125,-47.62489558818015,0.623992919921875,-57.572747642638205,58.8207334824819,-28.474377361358165,29.722363201201915,-30.190002441406364,95.14661526860873,67.7481559039666,29.098370281280022,10,-14.32501220703125,28.649993896484375,82.447509765625,56.44000244140625,85.030029296875,3,0.13899575904443107,1.2897648437443836,562.7100219726561,-1.106609628246046,552.1099853515625,1.359922515853969,543.47998046875,0.13899575904443107
7700,2021-10-22,572.3599853515625,573.010009765625,565.3900146484375,570.030029296875,493000.0,0.00525140112759126,3.1983387698826378,0.47647220349983777,61.43358432332816,25.806408405321267,-20.094123685342197,-2.1627186572934534,58.35068441794715,12.543772415672947,36.21686225226156,7.6199951171875,-41.95180276267058,6.940985107421852,-41.08901233633799,54.97098255118169,-17.074013614458067,30.955983829301772,-32.545393066406405,98.07855724005044,64.87326754996052,24.014998721879913,10,-16.264984130859375,25.660003662109375,79.45751953125,53.45001220703125,64.1700439453125,4,0.14033127643415444,1.1053913309848369,569.3699951171875,1.2897648437443836,562.7100219726561,-1.106609628246046,552.1099853515625,0.14033127643415444
7701,2021-10-25,576.2000122070312,578.72998046875,569.530029296875,573.6599731445312,627300.0,0.0067091113176092065,1.421047559389004,1.0901660816262377,67.23430404619376,32.59740762265315,-21.501663265938532,-9.885992518639114,54.06810975228859,9.91843051149408,36.884831093492146,9.199951171875,-36.72255328716244,12.924511718749955,-28.379472905639545,54.228496343139454,-7.727480593444739,33.57650403094465,-35.05760322265644,92.4993485719249,53.12531095431642,20.65199231219474,10,-17.245025634765625,21.819976806640625,73.85749816894531,49.6099853515625,54.3900146484375,0,0.11704269526668232,3.1983387698826378,572.3599853515625,1.1053913309848369,569.3699951171875,1.2897648437443836,562.7100219726561,0.11704269526668232
7702,2021-10-26,592.1500244140625,594.219970703125,575.6099853515625,579.1400146484375,845300.0,0.02768138123763242,1.1702730404578197,5.1219723183391,76.80544218859131,40.213896107177376,-33.49461513251276,-28.2989548087221,37.728939492602876,-4.811291991798157,36.64876642515375,18.6099853515625,-31.21045862438018,29.517022705078148,-9.384037006113886,68.41808241627018,10.066492849482074,48.96755256067422,-48.752361140625226,94.97829267281462,49.07860865377209,19.450529855596027,10,-25.450042724609375,5.869964599609375,60.89497375488281,33.65997314453125,41.8499755859375,1,0.09654645031337528,1.421047559389004,576.2000122070312,3.1983387698826378,572.3599853515625,1.1053913309848369,569.3699951171875,0.09654645031337528
7703,2021-10-27,589.5999755859375,594.0900268554688,587.7000122070312,593.280029296875,658100.0,-0.004306423580153207,1.4113040674374684,-0.2828632550807859,72.88109012855115,46.613723067994805,-27.13905055255475,-28.559967810808075,39.24481158260005,-1.092891018596788,36.39994452880634,6.3900146484375,-24.489898084907622,27.821975708007812,-7.5968263901594355,63.24077780617506,10.112574658924132,45.53137675709149,-42.136527718125194,85.42586046225057,35.3457955702014,17.709401049083628,10,-22.899993896484375,7.490020751953125,63.04002380371094,36.21002197265625,45.55999755859375,2,0.09935552835060357,1.1702730404578197,592.1500244140625,1.421047559389004,576.2000122070312,3.1983387698826378,572.3599853515625,0.09935552835060357
7704,2021-10-28,625.1900024414062,625.719970703125,589.1300048828125,590.1799926757812,1111400.0,0.06036300598571054,1.0288339509619777,-9.513450757952699,82.48201941665627,53.79120529169994,-57.91293031646967,-65.95560981352628,3.395508692534122,-35.15891202310013,36.732672365808824,36.5899658203125,-16.145249182000384,62.41150207519536,21.177474505792134,103.64552964459858,41.794488290493746,83.02851585989697,-73.98603274676896,99.12155039324354,44.242308985825204,20.61701378470161,10,-42.740020751953125,-28.100006103515625,27.714996337890625,0.6199951171875,-0.19000244140625,3,0.02904712659130082,1.4113040674374684,589.5999755859375,1.1702730404578197,592.1500244140625,1.421047559389004,576.2000122070312,0.02904712659130082
7705,2021-10-29,639.9400024414062,641.260009765625,618.1099853515625,619.1300048828125,860400.0,0.02359282768822335,-1.0262570951585976,0.5944013640072245,86.96917655616595,61.380025200792446,-66.01318489714083,-79.32655433871548,-12.094409382080812,-48.5300361338617,35.55277902212256,23.1500244140625,-7.212235328218185,73.70400085449216,19.946668478370043,127.46133323061429,46.825334666431104,100.58266704255323,-81.28443264592022,98.15975507647904,36.53688559184844,26.878666188061054,10,-46.80999755859375,-48.19500732421875,14.194992065429688,-14.1300048828125,-4.8499755859375,4,0.02259590261194866,1.0288339509619777,625.1900024414062,1.4113040674374684,589.5999755859375,1.1702730404578197,592.1500244140625,0.02259590261194866
7706,2021-11-01,639.1500244140625,648.0700073242188,635.75,640.0,913700.0,-0.001234456393302441,-2.220906668368731,-0.04084457883977463,87.68200161342104,68.45225146934517,-56.12768702706262,-75.8299439504965,-12.315082740317393,-46.5144825650691,34.31758220374132,12.32000732421875,0.696995531990865,68.72752075195308,6.192101403362017,131.26294010054414,37.45981107765749,99.99523042624867,-70.58192182215976,87.68978718565346,19.42601792519291,31.267709674295535,11,-38.615020751953125,-45.5250244140625,14.09747314453125,-13.34002685546875,14.88995361328125,0,-0.004099186446232861,-1.0262570951585976,639.9400024414062,1.0288339509619777,625.1900024414062,1.4113040674374684,589.5999755859375,-0.004099186446232861
7707,2021-11-02,638.77001953125,649.97998046875,633.5599975585938,638.5800170898438,838400.0,-0.0005945472397671514,-2.210149812957538,-0.2235387045813586,87.14433709857438,74.64564183045982,-47.11707628593501,-72.23282288702217,-13.100577480069433,-44.79504292642798,32.86200507181749,16.41998291015625,8.302275078187904,63.95401611328123,-4.839990089281741,132.7480223158442,29.557013011999743,98.35101921456271,-59.07165027682299,82.00069580897593,8.588686832789634,34.3970031012815,11,-32.52001953125,-44.190032958984375,7.262481689453125,-12.96002197265625,26.949951171875,1,-0.012805849406933634,-2.220906668368731,639.1500244140625,-1.0262570951585976,639.9400024414062,1.0288339509619777,625.1900024414062,-0.012805849406933634
7708,2021-11-03,652.0999755859375,652.3800048828125,632.0999755859375,637.2100219726562,718800.0,0.020868161696864673,1.625244436719037,78.36716993254096,87.62867603300276,78.91784793383164,-51.89043357537571,-81.426131126977,-27.55092195277507,-56.74554804575405,31.204743587900204,20.280029296875,17.411996288901832,72.00747375488277,-3.5230289343331833,147.53797644409877,34.242222410274735,109.7727250994908,-61.15654853721878,99.55726593379447,23.398575397499314,37.765251344608,11,-43.2149658203125,-56.319976806640625,-14.334991455078125,-26.28997802734375,17.4200439453125,2,-0.02775644266766608,-2.210149812957538,638.77001953125,-2.220906668368731,639.1500244140625,-1.0262570951585976,639.9400024414062,-0.02775644266766608
7709,2021-11-04,647.6300048828125,659.7899780273438,630.9000244140625,657.2100219726562,1507000.0,-0.006854732204381042,2.9199582606967316,-0.6433879741101916,86.223035670117,81.67223141680816,-39.28285509907539,-73.17790729213357,-24.251557270998546,-50.88799584717685,30.02561384234259,28.88995361328125,26.130991560504185,62.75700378417969,-17.261752654353018,142.7757602227124,22.747625564913278,102.7663820034461,-45.6279938239569,70.82539519831303,-8.339313866322712,40.00937821926637,11,-32.970001220703125,-48.14501953125,-9.865020751953125,-21.82000732421875,12.52001953125,3,-0.019254870287453207,1.625244436719037,652.0999755859375,-2.210149812957538,638.77001953125,-2.220906668368731,639.1500244140625,-0.019254870287453207
7710,2021-11-05,611.5399780273438,622.8599853515625,594.5499877929688,600.0,1768400.0,-0.05572630450005045,-1.5231724134179412,-1.2045884594065965,71.72774012173512,82.17150209186832,3.2959191495514233,-33.98507832868847,10.33428938277848,-13.54373111770201,27.904434760351094,53.08001708984375,33.10803262005152,23.590979003906227,-55.511111771663536,102.69306977947599,-15.960066383878598,63.14202439169105,48.25,26.04229426359258,-58.517131328159294,39.55104538778487,11,6.160003662109375,-12.05499267578125,26.225006103515625,14.27001953125,59.42999267578125,4,0.022010044242854798,2.9199582606967316,647.6300048828125,1.625244436719037,652.0999755859375,-2.210149812957538,638.77001953125,0.022010044242854798
7711,2021-11-08,622.780029296875,623.4199829101562,608.760009765625,618.5999755859375,639900.0,0.018379912472424875,4.369991951350385,0.36222371490075156,72.19116951456326,81.65880512808742,-0.7173389733073918,-41.316844992064716,-2.230393265632074,-23.649922434486598,25.872739853665934,14.65997314453125,37.8500850730627,31.005029296875023,-47.00155856147069,109.01161715522073,-7.998264632297833,70.00832322604788,37.00994873046875,43.27106948129465,-43.79009834365181,39.00329392917287,11,0.9649658203125,-23.2950439453125,-8.885040283203125,-1.445037841796875,35.14996337890625,0,0.01976620472639734,-1.5231724134179412,611.5399780273438,2.9199582606967316,647.6300048828125,1.625244436719037,652.0999755859375,0.01976620472639734
7712,2021-11-09,616.3099975585938,627.5700073242188,614.0,623.0800170898438,601000.0,-0.010388951851243444,-1.3827901443621593,-1.6196010863534154,67.27915597601098,81.03636800002742,10.661343540916619,-30.76369315416514,2.367951538917282,-16.10263931745135,23.6691856100564,13.57000732421875,41.54254499346541,20.941497802734375,-54.461951944684074,96.34494755015282,-16.760227070974793,58.64322267644354,42.17518066406251,33.353790654247575,-51.04211664827412,37.70172487370921,11,8.149993896484375,-16.82501220703125,-4.355010986328125,3.54998779296875,15.42999267578125,1,0.061219160192453215,4.369991951350385,622.780029296875,-1.5231724134179412,611.5399780273438,2.9199582606967316,647.6300048828125,0.061219160192453215
7713,2021-11-10,622.2000122070312,635.72998046875,616.8200073242188,616.8200073242188,727900.0,0.009556902649267007,-6.029723413427722,-0.7946808510638298,67.11591053352817,79.32902256856875,11.043270305758597,-32.401754665289786,-5.245262374898971,-20.8119364624298,22.052921071880906,19.41998291015625,45.015351924803326,23.077511596679642,-49.6398830107546,95.79490620411389,-13.28118570703748,59.436208900396764,35.00646220703129,42.382018014916376,-38.97462235075461,36.35869730371711,11,4.969970703125,-22.71502685546875,-12.160003662109375,-4.2550048828125,-2.91998291015625,2,0.06994528711390147,-1.3827901443621593,616.3099975585938,4.369991951350385,622.780029296875,-1.5231724134179412,611.5399780273438,0.06994528711390147
7714,2021-11-11,626.6400146484375,628.4600219726562,617.6500244140625,622.0,478400.0,0.007135972925582212,1.6111012826183104,0.8624554716039299,67.42199786702358,77.1571138253307,7.633306232268637,-32.93700694600534,-11.636118106135541,-24.029424338306853,21.061834504304578,10.80999755859375,46.51391879682308,23.966513061523415,-46.713933067568746,94.64695919061558,-11.373710003022666,59.306736126069495,29.313330033203215,77.92625683088457,-1.2608450506166093,35.34022306454608,11,0.52996826171875,-27.155029296875,-22.202529907226562,-11.625030517578125,-23.5,3,0.06842844995602371,-6.029723413427722,622.2000122070312,-1.3827901443621593,616.3099975585938,4.369991951350385,622.780029296875,0.06842844995602371
7715,2021-11-12,631.2000122070312,634.4600219726562,623.3099975585938,632.4400024414062,513600.0,0.007276901334096975,3.2234706616729087,-0.26723843098050565,67.57187127793088,74.92265489916512,1.9033170989278005,-33.05154066202431,-17.966243476008117,-27.2605980843216,20.112043423232343,11.1500244140625,49.14793863995703,24.628509521484375,-43.110770028092475,92.36778907106122,-9.24113025330405,58.4981492962728,23.525265336836014,83.2036589450434,5.464986338833199,33.869639774788446,11,-4.030029296875,-31.71502685546875,-28.662521362304688,-16.185028076171875,-24.3900146484375,4,0.045865037463807434,1.6111012826183104,626.6400146484375,-6.029723413427722,622.2000122070312,-1.3827901443621593,616.3099975585938,0.045865037463807434
7716,2021-11-15,647.72998046875,649.719970703125,633.280029296875,635.010009765625,777500.0,0.026188162138845117,-1.0321397854329817,-10.25812167749557,67.69159931613305,72.76123959000498,-14.842434118790834,-43.606645088706955,-36.233905169204945,-42.586050211228894,18.81488014282929,18.51995849609375,47.39218235053545,35.94597778320315,-27.242919415763367,99.13487498216966,4.35152918371989,67.5404263826864,5.791791280099346,94.42891414745505,18.091398572479505,31.59444859948326,11,-20.55999755859375,-48.2449951171875,-50.02247619628906,-32.79498291015625,-30.25,0,0.0358791331807069,3.2234706616729087,631.2000122070312,1.6111012826183104,626.6400146484375,-6.029723413427722,622.2000122070312,0.0358791331807069
7717,2021-11-16,642.75,661.8400268554688,642.0999755859375,647.3400268554688,632700.0,-0.0076883587589169355,-5.702817528988736,-0.36085199900193854,66.66040410008065,70.43143159745807,-10.32422493649426,-33.18961985513056,-32.73843306847107,-36.51568268283245,17.86297329759479,19.74005126953125,43.18217195569764,26.433996582031227,-31.518976178431444,84.3869693424939,-2.5424897982001085,55.41048296226256,-48.20001220703125,57.596582466567604,-16.864639377257852,28.976486380231318,11,-14.55499267578125,-42.239990234375,-46.07499694824219,-27.81500244140625,-17.3699951171875,1,0.02361725814979576,-1.0321397854329817,647.72998046875,3.2234706616729087,631.2000122070312,1.6111012826183104,626.6400146484375,0.02361725814979576
7718,2021-11-17,641.8300170898438,645.530029296875,635.75,645.0800170898438,440000.0,-0.0014313230807565525,3.7132394034767775,0.7080568594337991,56.664538290721815,67.1471541108586,-12.308619764875402,-27.44538453304665,-33.356506722256995,-34.374250816335916,17.27858733921923,9.780029296875,38.75338474622299,21.558013916015625,-31.59016714212453,74.70619497415578,-5.016076613054452,48.1321044450857,-45.93422851562502,54.718242452787194,-15.93690934659945,26.57409052907007,11,-13.635009765625,-41.32000732421875,-47.75,-27.730010986328125,-7.05999755859375,2,-0.0157207151220794,-5.702817528988736,642.75,-1.0321397854329817,647.72998046875,3.2234706616729087,631.2000122070312,-0.0157207151220794
7719,2021-11-18,648.510009765625,653.27001953125,638.5999755859375,642.2100219726562,564400.0,0.01040772867880091,-1.170111912167683,-1.9384577824519231,53.66961136005946,65.1406953595613,-21.065967926599342,-29.399749385984023,-40.78459348805802,-39.83392205423536,17.376498085467492,14.6700439453125,34.520177534856884,24.281005859375,-24.516485356657654,73.07849707540765,-0.11773974864127013,48.67975146739127,-51.295336425781215,65.40356357599528,-1.699223183514036,24.398745608016316,11,-13.209991455078125,-48.0,-63.98500061035156,-34.410003662109375,-10.04998779296875,3,-0.04507252012858498,3.7132394034767775,641.8300170898438,-5.702817528988736,642.75,-1.0321397854329817,647.72998046875,-0.04507252012858498
7720,2021-11-19,652.6799926757812,657.5599975585938,646.3699951171875,652.4299926757812,605700.0,0.006430097989795547,1.235762542377015,0.03968261657253025,55.63045043095456,63.30061546138257,-20.994313299019268,-28.71611968012587,-45.81084125387815,-42.947493684028586,17.68786259263828,11.19000244140625,28.84687126584606,24.43498840332029,-19.351997057895574,68.22197386453615,2.541495672712358,46.32848113392822,-54.172812265625,67.92704844986504,3.286755997144965,21.89349273060791,11,-14.759979248046875,-52.16998291015625,-71.63748168945312,-38.579986572265625,-5.39996337890625,4,-0.07590240023176675,-1.170111912167683,648.510009765625,3.7132394034767775,641.8300170898438,-5.702817528988736,642.75,-0.07590240023176675
7721,2021-11-22,643.6400146484375,660.280029296875,640.8800048828125,648.5800170898438,632600.0,-0.013850551769302277,-2.7093659009085234,-19.760009765625,51.8903802177953,61.59075148824749,-9.704724712331995,-15.140935299461262,-37.396178693127695,-33.14969853590924,18.302442617514096,19.4000244140625,23.10456909963932,12.02301025390625,-24.70670782683021,48.75272833464271,-6.341848786461924,30.387869294274424,-43.86617730937496,30.241496845311477,-30.872556006906077,18.36485904036822,11,-4.30999755859375,-43.1300048828125,-65.32501220703125,-29.540008544921875,-1.1300048828125,0,-0.05722145337710349,1.235762542377015,652.6799926757812,-1.170111912167683,648.510009765625,3.7132394034767775,641.8300170898438,-0.05722145337710349
7722,2021-11-23,649.3200073242188,650.9600219726562,639.47998046875,641.9000244140625,624300.0,0.00882479731917174,1.1457997022400448,-1.5020200896993958,48.85276952876074,59.561513598828896,-11.409672330756052,-17.200152617658432,-43.82987712787212,-38.17517569484903,19.927439298986943,11.48004150390625,21.738415168657866,14.844503784179665,-17.60116370871208,47.29017127707141,-1.378329962266207,31.067337530625537,-48.30484619482809,55.31998009455088,-0.8927952585479701,16.222833746445865,11,-9.574981689453125,-45.899993896484375,-72.20501708984375,-36.420013427734375,-17.79998779296875,1,-0.04903595530142102,-2.7093659009085234,643.6400146484375,1.235762542377015,652.6799926757812,-1.170111912167683,648.510009765625,-0.04903595530142102
7723,2021-11-24,648.1799926757812,656.0,645.5499877929688,651.3800048828125,545100.0,-0.0017557054080858947,-1.470445642057875,-0.4312694848193207,50.233381869303045,57.65166737685995,-6.925090473412411,-12.06502966475955,-43.69318406070397,-36.35843531772025,21.713217657027872,10.45001220703125,19.4161016417753,10.775488281249977,-14.367661685674875,35.91863824817483,-1.7960867022125058,23.34706326471246,-45.94833423186901,44.188161236015155,-9.755846997130782,12.57157498346244,11,-5.60498046875,-40.759979248046875,-71.06500244140625,-35.279998779296875,-21.08001708984375,2,-0.03517539580147655,1.1457997022400448,649.3200073242188,-2.7093659009085234,643.6400146484375,1.235762542377015,652.6799926757812,-0.03517539580147655
7724,2021-11-26,643.3499755859375,660.9500122070312,639.780029296875,660.0,575600.0,-0.007451660255517467,1.282471933772917,5.203112781094433,68.37241242192584,57.74061639285938,0.5861432721341089,-6.118452094725853,-39.981340601027455,-30.9311890423387,21.9477661991629,21.16998291015625,18.593675806227566,5.037472534179642,-19.553971387494357,29.62891645585364,-7.258249426657358,17.33319449501664,-39.92614977379412,18.02510198570068,-37.81871743568805,12.295721960836987,11,4.210052490234375,-31.169952392578125,-66.2349853515625,-30.449981689453125,-26.52996826171875,4,-0.013336374260173423,-1.470445642057875,648.1799926757812,1.1457997022400448,649.3200073242188,-2.7093659009085234,643.6400146484375,-0.013336374260173423
7725,2021-11-29,654.4000244140625,660.5,642.4099731445312,645.3200073242188,700400.0,0.01717579738471442,-1.4281775989972267,-0.5453455721166888,68.30284402049108,57.80853247112138,-7.629190425173192,-16.895909816327503,-52.00230594059212,-41.13837004573816,21.575870313283176,18.09002685546875,17.771985626131254,15.36452026367192,-10.257081517772122,40.98612204511596,2.5537193729498995,28.17532115439394,-49.8078745810526,69.49241681236053,11.56011607533619,12.81080089072204,11,-5.605010986328125,-40.785003662109375,-77.86753845214844,-41.500030517578125,-59.280029296875,0,-0.02435819353105717,1.282471933772917,643.3499755859375,-1.470445642057875,648.1799926757812,1.1457997022400448,649.3200073242188,-0.02435819353105717
7726,2021-11-30,636.530029296875,656.5999755859375,635.1199951171875,646.4099731445312,1277200.0,-0.027307448732429296,-2.3826708381993202,-1.088097494740097,60.33955732331602,57.10621616259198,9.482168594040559,0.809227275804119,-34.97660199653569,-22.60836393072873,20.754422677847362,21.47998046875,16.179708000547635,-2.3744750976562727,-28.020391322899286,23.27144112758674,-15.197433210277836,10.44848301496529,-30.792921923415975,5.458897587187115,-53.28636696507109,12.82295811262152,11,11.504974365234375,-20.845001220703125,-59.4725341796875,-23.630035400390625,-38.09002685546875,1,0.016888441244279795,-1.4281775989972267,654.4000244140625,1.282471933772917,643.3499755859375,-1.470445642057875,648.1799926757812,0.016888441244279795
7727,2021-12-01,630.5900268554688,644.4099731445312,630.1300048828125,639.1300048828125,731800.0,-0.009331849509076173,-2.0190137619118285,0.8643751583031142,54.28806011307387,56.84216303174221,15.104257479894727,6.434904665268959,-30.162683253784053,-15.934480094515834,19.91548998675721,14.27996826171875,14.065010260684403,-7.905477905273415,-33.81992694117537,18.008971130628538,-20.86270242322439,5.051746612677562,-23.730861092369537,1.4926082522204949,-56.87194578156536,12.957224517950998,12,14.949981689453125,-11.865020751953125,-52.1025390625,-17.690032958984375,-26.86004638671875,2,0.018902904268240706,-2.3826708381993202,636.530029296875,-1.4281775989972267,654.4000244140625,1.282471933772917,643.3499755859375,0.018902904268240706
7728,2021-12-02,634.0,640.030029296875,622.489990234375,633.030029296875,563800.0,0.005407591302284853,1.692248599426655,-0.11357999985706016,53.80164820267723,56.85683379203307,11.696840513924258,1.685833724243821,-34.68587901665467,-18.630874299225525,18.763313774071648,17.5400390625,10.656192864337868,-3.5905059814452898,-28.75795010558454,21.57693814269396,-16.17422804351486,8.99321608062428,-26.04121701505335,29.92720538175516,-24.890423165949297,12.583722062069608,12,7.720001220703125,-9.22998046875,-51.6400146484375,-21.100006103515625,-12.72998046875,3,-0.003911641117902209,-2.0190137619118285,630.5900268554688,-2.3826708381993202,636.530029296875,-1.4281775989972267,654.4000244140625,-0.003911641117902209
7729,2021-12-03,635.1599731445312,641.7899780273438,623.1199951171875,637.77001953125,650400.0,0.0018296106380619737,2.5061121331430636,-2.6908507425119557,52.11989565199207,56.46677214992613,9.436349567194725,-0.48092051967137195,-36.950817566014166,-19.1279456797688,17.30178758690697,18.66998291015625,7.643588196437349,-1.8070312500000227,-26.541375686648053,22.927313186648007,-14.174203468324095,10.560140968324049,-26.123565282174127,33.333279807822,-17.154536231778835,12.367172218324018,12,6.560028076171875,-9.674957275390625,-53.264984130859375,-22.259979248046875,-9.0699462890625,4,-0.012689712669849973,1.692248599426655,634.0,-2.0190137619118285,630.5900268554688,-2.3826708381993202,636.530029296875,-0.012689712669849973
7730,2021-12-06,625.0,644.7000122070312,624.5999755859375,642.3599853515625,567500.0,-0.015995927914398522,-1.2136562544112606,6.651217173724949,36.94128191497568,54.80576122739062,17.049990368993804,11.319503919830254,-27.791321487584128,-8.48930941418007,17.992458050818204,20.10003662109375,6.613934841871355,-12.64000549316404,-35.088116137383736,9.808105151055656,-23.864060815273888,-1.4159501710541917,-14.90751975778062,7.358577670893143,-36.018966345298246,11.22405532210985,12,16.720001220703125,3.19500732421875,-35.230010986328125,-12.100006103515625,6.44000244140625,0,-0.013087988281250018,2.5061121331430636,635.1599731445312,1.692248599426655,634.0,-2.0190137619118285,630.5900268554688,-0.013087988281250018
7731,2021-12-07,635.0900268554688,643.3699951171875,623.0,628.530029296875,652500.0,0.01614404296875005,-1.3121373667674678,-0.37788036255475943,45.843294442777356,54.47137510672579,6.280014633765063,2.3178335592424446,-38.14592755900094,-17.94006011500801,18.65572427098562,20.3699951171875,5.746220270610706,-3.1654785156249545,-24.547791108319757,18.216834077069848,-13.856634811972413,7.5256777807225035,-23.96259568098435,56.73131092173712,14.526450467839545,10.691156296347405,12,6.629974365234375,-6.89501953125,-42.65252685546875,-22.190032958984375,-18.98004150390625,1,-0.06293600914532627,-1.2136562544112606,625.0,2.5061121331430636,635.1599731445312,1.692248599426655,634.0,-0.06293600914532627
7732,2021-12-08,654.0399780273438,655.75,633.3300170898438,638.1400146484375,694800.0,0.029838212490443494,1.320908324092766,2.4237758073670204,55.541422163915826,55.06115736168277,-13.332001281597286,-14.398784876307559,-56.69212512286731,-36.16582650287978,19.415452147578847,22.41998291015625,4.62616540756153,13.897973632812523,-5.933327137670176,33.72927440329522,3.9823232475712302,23.813624018053815,-41.89829493923969,94.85862456233072,51.996163833245745,9.915650385241321,12,-12.319976806640625,-25.844970703125,-56.95997619628906,-41.139984130859375,-38.79998779296875,2,-0.08501005665377381,-1.3121373667674678,635.0900268554688,-1.2136562544112606,625.0,2.5061121331430636,635.1599731445312,-0.08501005665377381
7733,2021-12-09,665.719970703125,667.5599975585938,646.6699829101562,650.0,898200.0,0.017858224371863907,1.1536070473493787,0.988679679852594,57.471551884952596,53.84995063535241,-24.878541291541637,-23.875299229189068,-67.87912198991648,-47.078457864949314,20.060322143683035,20.8900146484375,4.9861720448245705,23.40196838378904,2.3471513770650745,44.456785390513005,12.874559880427114,33.929376887150966,-52.58432073967367,95.870675591826,53.55201392249252,10.527408503361958,12,-20.694976806640625,-34.66497802734375,-65.30497741699219,-52.819976806640625,-54.5,3,-0.09311721589019173,1.320908324092766,654.0399780273438,-1.3121373667674678,635.0900268554688,-1.2136562544112606,625.0,-0.09311721589019173
7734,2021-12-10,669.52001953125,672.4500122070312,656.25,661.9400024414062,791100.0,0.00570817910736765,1.4107156643248668,0.4821902809486092,57.33450725005223,52.63124654974809,-27.464126176858258,-25.611276115735905,-71.08285133458821,-50.02505320183218,20.82002626691416,16.20001220703125,5.535486832896595,25.058016967773483,2.080151333818776,48.03588260172819,13.56908415079613,36.546949784750836,-54.207395663993,94.07483932761367,52.72366037306808,11.488932816977337,12,-22.050018310546875,-36.02001953125,-67.18751525878906,-56.620025634765625,-51.4100341796875,4,-0.07206655304165688,1.1536070473493787,665.719970703125,1.320908324092766,654.0399780273438,-1.3121373667674678,635.0900268554688,-0.07206655304165688
7735,2021-12-13,660.1500244140625,665.0,637.4400024414062,653.1199951171875,1074800.0,-0.013995093266587766,2.294683769664069,0.9274424072597853,57.1701594134518,52.27909122642984,-19.21319066328647,-14.715695731104915,-60.10445950106646,-39.89788296521124,20.88514995707148,32.08001708984375,5.765849515395416,14.24052124023433,-8.866754666617226,37.347797147085885,2.686883286808552,25.794159193660107,-41.409157246419,75.12642111902285,31.032773177071476,11.553637953425765,12,-12.680023193359375,-26.6500244140625,-53.07752990722656,-47.250030517578125,-45.77001953125,0,-0.051594329014567286,1.4107156643248668,669.52001953125,1.1536070473493787,665.719970703125,1.320908324092766,654.0399780273438,-0.051594329014567286
7736,2021-12-14,670.969970703125,673.8599853515625,651.8900146484375,652.22998046875,730800.0,0.01639013237735787,-1.2626219450869958,2.6657058517103662,59.00056990524754,52.80270342556025,-27.529049968928007,-24.986352850326966,-68.66162200663643,-49.88158662704109,20.47225344565045,21.969970703125,4.70483411516102,23.898468017578125,-1.787704740783397,49.58464077593965,11.05538163839742,36.74155439675883,-49.00655483311823,92.86943767195798,48.12230665672406,12.843086379180734,12,-22.79498291015625,-29.65997314453125,-62.37748718261719,-58.069976806640625,-49.5699462890625,1,-0.058914660845841405,2.294683769664069,660.1500244140625,1.4107156643248668,669.52001953125,1.1536070473493787,665.719970703125,-0.058914660845841405
7737,2021-12-15,657.9299926757812,662.6300048828125,645.0,646.989990234375,842100.0,-0.01943451808085961,-1.3632741389819554,0.5837784494326398,53.6884337456222,52.79012404144303,-11.402109746137171,-11.331805189739839,-53.318018114587176,-35.93586550129419,19.43359098366755,25.969970703125,2.461742997943702,10.099490356445358,-15.943641065117731,36.14262177800845,-2.9220753543361297,23.121056067226846,-31.814851247249976,56.26029612622653,10.969783007086775,13.021565710781534,12,-9.5,-14.0,-46.31500244140625,-45.029998779296875,-36.45001220703125,2,-0.06356300486338684,-1.2626219450869958,670.969970703125,2.294683769664069,660.1500244140625,1.4107156643248668,669.52001953125,-0.06356300486338684
7738,2021-12-16,631.739990234375,656.3400268554688,630.0999755859375,644.739990234375,1241800.0,-0.03980667051655806,-2.223587721008353,-1.1882995519998214,46.218982489701574,52.134467023410764,16.12981965449478,14.823529459279825,-24.941633400688033,-9.034791843714629,18.46951446154355,27.83001708984375,1.5619487925951034,-15.586010742187455,-42.4950998805341,11.32307839615919,-29.040555311360777,-2.1314661730141324,-1.8052612920012052,3.747747446175819,-43.13309787756112,13.454544569173324,12,16.69000244140625,13.600006103515625,-19.767501831054688,-18.839996337890625,-28.54998779296875,3,-0.026118340227090142,-1.3632741389819554,657.9299926757812,-1.2626219450869958,670.969970703125,2.294683769664069,660.1500244140625,-0.026118340227090142
7739,2021-12-17,619.280029296875,631.1599731445312,615.2000122070312,631.0399780273438,1627100.0,-0.019723242362538085,1.6600070190786695,0.9046114408052884,38.66656897248569,52.32616558535631,29.16760842841427,26.331398290497987,-10.570694622759902,3.984783162016811,17.42665312965763,16.53997802734375,1.5521621733503252,-26.58447265625,-56.256098955668676,3.0871536431686764,-41.42028580595934,-11.748659506540662,54.5799560546875,6.955368151620305,-35.534137568517444,14.835813149709324,12,25.249969482421875,25.249969482421875,-5.952545166015625,-6.380035400390625,-14.030029296875,4,-0.01301520832651637,-2.223587721008353,631.739990234375,-1.3632741389819554,657.9299926757812,-1.2626219450869958,670.969970703125,-0.01301520832651637
7740,2021-12-20,603.1400146484375,625.3499755859375,602.0700073242188,620.7000122070312,912100.0,-0.02606254664269203,-1.3634470899880717,1.4932035811599844,39.103175456837924,51.577263475807484,46.802469261032684,40.65406128606617,7.396625551325201,20.64861153446941,16.37483173694788,23.27996826171875,0.9582962375093302,-40.24748840332029,-75.30577405197914,-5.189202754661437,-57.77663122764966,-22.71834557899092,69.54677124023442,1.4904689395659099,-43.79603546118576,17.529142824329416,12,34.824981689453125,34.824981689453125,10.187469482421875,9.759979248046875,5.5799560546875,0,0.02482005892421313,1.6600070190786695,619.280029296875,-2.223587721008353,631.739990234375,-1.3632741389819554,657.9299926757812,0.02482005892421313
7741,2021-12-21,606.8099975585938,608.5800170898438,598.239990234375,608.5800170898438,1108900.0,0.006084794278315986,10.68351724137931,0.10079839278700604,42.12267862731793,50.08629197174105,43.246981277811074,35.925301317552226,5.755483668533202,17.665141399270055,15.690326663179688,10.34002685546875,0.5333520578045636,-34.73600463867183,-73.42007929754539,3.948070020201726,-54.07804196810855,-15.393967309235109,63.052117187500016,13.309528458737057,-35.966836843437974,19.34203732943676,12,29.239990234375,29.239990234375,6.517486572265625,6.089996337890625,18.1099853515625,1,0.012475086690521664,-1.3634470899880717,603.1400146484375,1.6600070190786695,619.280029296875,-2.223587721008353,631.739990234375,0.012475086690521664
7742,2021-12-22,617.47998046875,619.239990234375,600.8499755859375,608.469970703125,737400.0,0.017583729590951558,1.9353506225279116,-5.090344827586207,44.778749248634035,48.67598056770565,30.000449744310913,23.97694845503304,-2.661168521131003,7.710448780810566,14.843022693555351,18.3900146484375,2.841179706771527,-22.474020385742165,-62.41139935155195,17.46335858006762,-42.44270986864706,-2.5053309028372723,48.084806806640586,33.11528073527882,-17.83992013819499,19.968689482904907,12,18.57000732421875,18.57000732421875,-4.152496337890625,-4.579986572265625,-8.88995361328125,2,0.006348455122928254,10.68351724137931,606.8099975585938,-1.3634470899880717,603.1400146484375,1.6600070190786695,619.280029296875,0.006348455122928254
7743,2021-12-23,625.3800048828125,627.219970703125,618.1500244140625,619.5,398700.0,0.012793976588626021,-1.114217422852021,0.6526080476900149,47.035293029279806,47.53162343206428,17.630464772253845,15.053000785843324,-8.256001835086067,0.42914275035195715,13.58623906861679,9.739990234375,3.766734665064746,-13.433996582031227,-53.683128847537546,26.81513568347509,-33.55856271478433,6.690569550721875,36.14529457011713,82.44237162123328,28.049493645615556,20.124566132753138,12,10.66998291015625,10.66998291015625,-11.027496337890625,-12.480010986328125,-12.02001953125,3,-0.0062362473753750924,1.9353506225279116,617.47998046875,10.68351724137931,606.8099975585938,-1.3634470899880717,603.1400146484375,-0.0062362473753750924
7744,2021-12-27,634.77001953125,636.3599853515625,623.2899780273438,625.6599731445312,443700.0,0.015014894264483436,1.1269374599595747,1.5493263302123772,52.97558146451728,47.065559215516,3.120987534416372,5.256756186424809,-15.458206875327846,-8.192492378239308,12.507824895204283,13.07000732421875,2.2283288915064077,-3.6149841308593977,-43.84344492524701,36.61347666352822,-23.729214528053262,16.499246266334467,22.95816136856638,95.82905030437526,34.02073277228533,20.11423039719383,12,1.27996826171875,1.27996826171875,-20.417510986328125,-25.3900146484375,-11.9200439453125,0,-0.04975032865157092,-1.114217422852021,625.3800048828125,1.9353506225279116,617.47998046875,10.68351724137931,606.8099975585938,-0.04975032865157092
7745,2021-12-28,638.4600219726562,639.5,635.0,637.0399780273438,327800.0,0.005813132832157342,1.5714285714285714,0.15587669755257638,51.06800954156096,46.184163619550816,-4.435769091257953,0.3281643063728552,-16.795687253415053,-11.428469752777573,11.427353240780837,4.72998046875,-0.6204927267222047,0.8720184326172102,-38.64582185336894,40.389858718603364,-18.886901710375923,20.630938575610344,15.698867487233656,97.47945278430305,33.58191917579758,19.758920142993084,12,-8.0250244140625,-2.4100341796875,-20.555007934570312,-30.4000244140625,-17.77001953125,1,-0.05201582061480825,1.1269374599595747,634.77001953125,-1.114217422852021,625.3800048828125,1.9353506225279116,617.47998046875,-0.05201582061480825
7746,2021-12-29,647.280029296875,649.0,638.75,639.469970703125,413000.0,0.013814502115524041,-1.2162162162162162,5.499871056477263,47.710664164737096,45.51996699945247,-18.963837462426113,-8.058341883847788,-22.797536925113263,-19.872519357337524,10.971563708611432,10.53997802734375,-3.8198523591552203,9.154525756835938,-30.594480209942844,48.90353172361472,-10.71997722655351,29.029028740225385,3.523726209484039,96.42789235508118,34.94115176666348,19.874502983389412,12,-19.990020751953125,-11.23004150390625,-28.065017700195312,-41.250030517578125,-24.32000732421875,2,-0.0595724521821519,1.5714285714285714,638.4600219726562,1.1269374599595747,634.77001953125,-1.114217422852021,625.3800048828125,-0.0595724521821519
7747,2021-12-30,642.510009765625,651.280029296875,642.280029296875,647.1500244140625,306300.0,-0.007369329062155039,-2.5294286603317455,-0.5941075336042513,41.75372551740888,45.0238273358644,-18.563297927750796,-2.476490404699689,-15.484896895640645,-14.79964183121865,10.871276557749486,9.0,-6.705238256610755,3.7885070800781477,-35.84204385237899,43.41905801253529,-16.02676838615048,23.603782546306775,-44.27001953125,73.52846894447698,15.713966905472873,19.8152754662286,12,-17.75,-6.46002197265625,-22.589996337890625,-40.425018310546875,-20.1500244140625,3,-0.027377047186992853,-1.2162162162162162,647.280029296875,1.5714285714285714,638.4600219726562,1.1269374599595747,634.77001953125,-0.027377047186992853
7748,2021-12-31,631.52001953125,645.5,630.6599731445312,644.3400268554688,353400.0,-0.017104776684154555,-1.0412551159618009,2.7629238904527638,37.15521225325148,44.85589881150504,-8.501852555600522,8.767704445425807,-2.369290627319515,-3.5842306687005703,11.039051255288761,14.84002685546875,-11.347675634682446,-7.077484130859375,-46.78568015902579,32.63071189730704,-26.93158214494258,12.776613883223831,-32.21922851562499,29.403452764894055,-22.84020071659883,19.854098014083203,12,-6.760009765625,4.52996826171875,-9.9375,-29.435028076171875,-13.58001708984375,4,-0.03630920947336114,-2.5294286603317455,642.510009765625,-1.2162162162162162,647.280029296875,1.5714285714285714,638.4600219726562,-0.03630920947336114
7749,2022-01-03,627.0999755859375,629.3300170898438,621.8699951171875,625.0,515600.0,-0.006999055942190524,1.2743766282098996,-0.16380455430554697,38.44161166656706,44.78239172369717,-3.1915180402363603,13.231330278916857,3.954129964325375,1.1420853570127747,11.201102828023005,9.6500244140625,-14.788939346112102,-11.094528198242188,-51.1120172929775,28.922960896493123,-31.103272745609843,8.914216349125468,-26.75959980468747,17.782979906776742,-30.262191964781582,20.00874454736767,1,-2.3399658203125,8.95001220703125,-2.1024627685546875,-25.014984130859375,-7.3299560546875,0,-0.02191036639977051,-1.0412551159618009,631.52001953125,-2.5294286603317455,642.510009765625,-1.2162162162162162,647.280029296875,-0.02191036639977051
7750,2022-01-04,616.8200073242188,625.0700073242188,612.1099853515625,622.9500122070312,725400.0,-0.016392869816513,1.4995232545820532,-2.919083880718479,30.990673957917764,43.54550231598604,10.31808412544558,24.102816516321468,15.960873176980158,11.678842931677764,11.366721038460275,14.989990234375,-15.417542839131215,-20.96549682617183,-61.71137388895113,19.78038023660747,-41.33843535756148,-0.5925582947821795,-15.460838472656178,12.02455115759425,-29.09689840178481,20.37293853138968,1,9.2449951171875,19.22998046875,13.050018310546875,-14.735015869140625,1.39996337890625,1,0.009775896031448239,1.2743766282098996,627.0999755859375,-1.0412551159618009,631.52001953125,-2.5294286603317455,642.510009765625,0.009775896031448239
7751,2022-01-05,595.1199951171875,613.6500244140625,594.989990234375,604.9500122070312,1100800.0,-0.03518046099244809,-2.6987085261470525,1.6035904175876694,29.214380040226885,41.816127959496356,33.73285490224987,44.959959683159695,39.04731217323274,33.243978838901626,11.91443535174687,21.83001708984375,-14.223661953917826,-40.66700744628906,-85.66823726580878,4.334222373230659,-63.16762235604892,-18.1663925365292,56.1600341796875,0.23095539633247167,-37.36549286897782,22.500614909759864,1,28.0150146484375,39.30499267578125,36.08502197265625,5.3900146484375,43.28997802734375,2,0.042966137138752414,1.4995232545820532,616.8200073242188,1.2743766282098996,627.0999755859375,-1.0412551159618009,631.52001953125,0.042966137138752414
7752,2022-01-06,598.4400024414062,606.02001953125,594.969970703125,600.0,676200.0,0.0055787191683334125,-1.599992819444943,0.15869733941821118,37.01451429175293,40.70270809977115,30.65131233187583,39.27459705295996,36.666700295368855,29.746196807017668,11.775728999201906,11.050048828125,-11.751593295192379,-34.56700134277344,-81.64216005196613,12.508157366419255,-58.104580697369784,-11.029421988177091,51.7142260742188,6.8672664286300975,-33.564554197436756,23.537579354596335,1,24.68499755859375,35.9749755859375,33.420013427734375,2.07000732421875,25.09002685546875,3,0.04097322944859583,-2.6987085261470525,595.1199951171875,1.4995232545820532,616.8200073242188,1.2743766282098996,627.0999755859375,0.04097322944859583
7753,2022-01-07,603.72998046875,607.010009765625,592.8599853515625,598.4400024414062,584400.0,0.008839613003413405,1.3881823941159201,-3.39101686294456,43.577016705625624,39.65842312656097,24.548894385503786,30.67509314621134,32.47916429327779,24.006578721491564,11.064524293519462,14.1500244140625,-9.853703667194509,-26.177523803710983,-72.33789217931371,19.982844571891746,-49.25770799151235,-3.0973396159096183,44.21687773437509,29.805280113802766,-14.2471904495102,23.080184187801343,1,18.34002685546875,29.6300048828125,28.40252685546875,-3.219970703125,26.4200439453125,4,0.030858174159825058,-1.599992819444943,598.4400024414062,-2.6987085261470525,595.1199951171875,1.4995232545820532,616.8200073242188,0.030858174159825058
7754,2022-01-10,621.27001953125,621.6099853515625,602.1300048828125,603.75,822700.0,0.029052787885209153,1.1406629374756865,3.31192671135674,57.40301920724625,40.36231308941488,5.467456659451386,9.839416627036826,15.120765531088978,6.303859214974523,9.776756129697697,19.47998046875,-8.65626206597733,-6.22498474121096,-48.5526658500396,36.10269636761768,-27.388825295625338,14.938855813203418,23.371626300781372,88.20246755436976,37.16479871006753,21.163840554414346,1,0.79998779296875,12.0899658203125,11.974990844726562,-20.760009765625,9.6300048828125,0,-0.005360015750247027,1.3881823941159201,603.72998046875,-1.599992819444943,598.4400024414062,-2.6987085261470525,595.1199951171875,-0.005360015750247027
7755,2022-01-11,626.0900268554688,628.0800170898438,617.760009765625,623.1900024414062,613800.0,0.007758313088816804,2.0,0.16552632312365875,57.79935844002956,41.48327912000293,-1.4435696264031321,2.4631748854251327,10.066643106708284,1.0272470258023532,9.622343951282339,10.32000732421875,-8.29078593272925,0.2980224609375455,-39.139801335781726,39.73584625765682,-19.420889437422147,20.016934359297238,15.444719347734463,94.34983406840021,36.94776943865797,19.718911898359654,1,-4.02001953125,7.26995849609375,7.512481689453125,-25.58001708984375,0.62994384765625,1,-0.010094406639826081,1.1406629374756865,621.27001953125,1.3881823941159201,603.72998046875,-1.599992819444943,598.4400024414062,-0.010094406639826081
7756,2022-01-12,631.4400024414062,632.3900146484375,620.8300170898438,624.4500122070312,584700.0,0.008545057989196359,1.6006700811512213,2.4103211684977057,55.90125604971565,43.05522695692591,-10.366939792470703,-6.32438596163945,4.565359907446918,-4.874848370954851,8.933992846661502,11.55999755859375,-9.749426062860266,7.6244964599609375,-25.780812179830264,41.02980509975214,-9.078157859934663,24.327150779856538,7.174258110698474,97.59673285365778,35.58905901137447,16.702654319895625,1,-12.260009765625,1.91998291015625,3.5175018310546875,-30.92999267578125,-16.30999755859375,2,-0.020936322829037124,2.0,626.0900268554688,1.1406629374756865,621.27001953125,1.3881823941159201,603.72998046875,-0.020936322829037124
7757,2022-01-13,616.1099853515625,632.75,614.1500244140625,632.75,649300.0,-0.024277868096052813,1.2355720206873786,-2.3805490552198667,46.31293715291163,44.07275194577704,0.9212979615153927,6.02062014603689,19.575064178228104,9.744113102021856,8.771639889973795,18.5999755859375,-11.603909938904053,-5.6145202636719205,-35.02531584838823,23.79627532104439,-20.31991805603002,9.090877528686178,19.75901868850974,58.28526312890363,-1.0905674921141824,14.705397792358141,1,-3.30499267578125,17.25,18.847518920898438,-15.5999755859375,-13.219970703125,3,0.03619481638533095,1.6006700811512213,631.4400024414062,2.0,626.0900268554688,1.1406629374756865,621.27001953125,0.03619481638533095
7758,2022-01-14,615.239990234375,623.2000122070312,604.7999877929688,616.02001953125,792000.0,-0.0014120776125565726,1.4306481653188419,0.046876719363239554,41.667369776286144,44.431169513523606,-0.8503035825561938,5.8932457382226175,19.678302829090853,9.848301684763328,9.545633917791879,18.4000244140625,-13.746308364148035,-5.659515380859375,-34.81193612702407,23.49290536530532,-20.23572575394178,8.916694992223029,18.04847268438664,42.8151124825087,-11.456004080283087,14.57621037308237,1,-2.43499755859375,18.1199951171875,19.717514038085938,-14.72998046875,-6.260009765625,4,0.013474480193236271,1.2355720206873786,616.1099853515625,1.6006700811512213,631.4400024414062,2.0,626.0900268554688,0.013474480193236271
7759,2022-01-18,611.219970703125,612.3900146484375,598.1300048828125,604.52001953125,974800.0,-0.006534067347798045,2.154855784811494,-8.589358372456964,38.41046945413771,45.25559123532582,0.7601907680901832,9.77988495410068,23.01314662134564,13.083658861291497,9.71653083126294,17.1099853515625,-14.863645744008409,-9.27653198242183,-38.74435469522973,20.191290730386072,-24.01044333882578,5.457379373982121,21.530029296875,37.81042075830287,-10.540934310150789,14.733911356403965,1,1.58502197265625,22.1400146484375,26.820022583007812,-7.8499755859375,-1.43994140625,1,0.0309709345543161,1.4306481653188419,615.239990234375,1.2355720206873786,616.1099853515625,1.6006700811512213,631.4400024414062,0.0309709345543161
7760,2022-01-19,618.1099853515625,628.0499877929688,612.4000244140625,617.010009765625,656300.0,0.011272561399640502,-2.0329544244804296,0.16417665707101994,37.382117066597395,46.163117571589204,-6.624203077043262,4.288774094173505,16.667359404869217,5.495528458326476,8.994549434153418,16.83001708984375,-14.231144295696595,-3.1350158691406023,-31.485890802894573,25.21585906461337,-17.310453336017645,11.04042159773644,12.246613769531223,57.7122567496571,14.80435646946674,14.175437466877007,1,-5.30499267578125,15.25,22.375015258789062,-12.29498291015625,0.54998779296875,2,0.02069217350569974,2.154855784811494,611.219970703125,1.4306481653188419,615.239990234375,1.2355720206873786,616.1099853515625,0.02069217350569974
7761,2022-01-20,614.3800048828125,622.2899780273438,612.4299926757812,621.1500244140625,765900.0,-0.006034493143851294,1.1790199225757718,-6.154699811341693,37.72152208986843,46.24167399360204,0.13982330495036877,9.080521922828211,20.547089511375134,8.538215300595084,8.071723155830233,9.8599853515625,-13.739664525888543,-7.243496704101517,-34.978373526270275,20.49138011806724,-21.110935115185953,6.623941706982919,13.726797412109363,46.93819263981496,7.577099277649054,13.8674384110844,1,-1.57501220703125,18.97998046875,26.104995727539062,-8.56500244140625,3.97998046875,3,0.020085233442234562,-2.0329544244804296,618.1099853515625,2.154855784811494,611.219970703125,1.4306481653188419,615.239990234375,0.020085233442234562
7762,2022-01-21,621.4000244140625,623.97998046875,610.8800048828125,615.7999877929688,1329000.0,0.011426184894459679,1.4349513021084457,-0.8271817526144969,45.424132769309566,46.44690911178915,-3.66637094048599,2.4972768153198786,13.970060743986778,0.6445580687329766,7.696232002078733,13.0999755859375,-10.989149320329034,-0.4194793701171875,-28.086385122896672,27.247426382662297,-14.25293224650693,13.413973506272555,6.64996337890625,77.77417387277671,35.61873293825576,13.833452876389732,1,-5.96002197265625,6.344970703125,23.34246826171875,-14.880035400390625,-14.3699951171875,4,-0.010090150120547814,1.1790199225757718,614.3800048828125,-2.0329544244804296,618.1099853515625,2.154855784811494,611.219970703125,-0.010090150120547814
7763,2022-01-24,621.47998046875,623.5399780273438,601.25,613.1300048828125,1126200.0,0.00012867082643408523,2.57498482683008,1.4910573181763687,47.35504723560814,45.33046778160713,-1.0769590808092744,2.224195384844961,14.153276231906602,-0.2586810981438248,7.91947252415226,22.28997802734375,-5.847062413087087,-0.14452209472653976,-27.76069412897391,27.47164993952083,-13.952608111850282,13.663563922397202,4.458607177734393,78.041406828516,31.447954838335214,13.80808601712371,1,-6.03997802734375,3.120025634765625,24.70001220703125,-14.959991455078125,-4.6099853515625,0,-0.02991241295703695,1.4349513021084457,621.4000244140625,1.1790199225757718,614.3800048828125,-2.0329544244804296,618.1099853515625,-0.02991241295703695
7764,2022-01-25,603.1900024414062,618.0,602.4000244140625,616.2899780273438,975500.0,-0.029429713912181965,-1.125347170250628,-1.5688639387161383,44.035008804020784,43.80109559982838,16.068428244337724,19.001170794783434,32.35618423792266,16.97258874892509,8.610633764292027,19.0799560546875,-2.9375325988523855,-16.855499267578125,-44.91469554259777,11.20369700744152,-30.88509740508789,-2.8259011300683596,20.78997802734375,7.238818377056237,-41.92103465045223,14.029598137509806,1,12.25,18.8800048828125,43.69499206542969,3.329986572265625,7.96002197265625,1,0.009598929033818315,2.57498482683008,621.47998046875,1.4349513021084457,621.4000244140625,1.1790199225757718,614.3800048828125,0.009598929033818315
7765,2022-01-26,605.25,618.010009765625,600.27001953125,604.469970703125,857900.0,0.0034151719197199615,-2.8649504002553123,-0.059544332106415694,55.353560115864234,43.740240496067116,12.003712047051977,15.099766449857725,30.08425397288397,13.938302776500677,9.217863000515333,17.739990234375,-1.300321228880648,-13.13500061035154,-40.52854533748746,14.258544116784378,-26.831772973919442,0.5617717532163624,18.28997802734375,21.003748095061574,-32.92651326896378,13.696772363567938,1,10.19000244140625,16.82000732421875,39.279998779296875,1.269989013671875,15.15997314453125,2,0.007484558937422614,-1.125347170250628,603.1900024414062,2.57498482683008,621.47998046875,1.4349513021084457,621.4000244140625,0.007484558937422614
7766,2022-01-27,608.719970703125,618.75,603.25,609.8400268554688,658800.0,0.005733119707765466,-1.5704814490538537,-1.4359154929577465,55.42421582084149,44.75260479250377,5.55628316853074,9.057222413754516,25.90541052015817,9.443335576432219,9.366452478885314,15.5,-2.9650311320117453,-7.737026977539017,-31.792122092858335,16.3180681377803,-19.764574535198676,4.290520580120642,12.979207763671866,35.638823674780674,-23.24307102573359,12.027547557659647,1,4.370025634765625,13.35003662109375,29.245025634765625,-2.199981689453125,9.87005615234375,3,0.01632935162275806,-2.8649504002553123,605.25,-1.125347170250628,603.1900024414062,2.57498482683008,621.47998046875,0.01632935162275806
7767,2022-01-28,624.9199829101562,625.0,601.8900146484375,608.2899780273438,736700.0,0.026613242519904157,1.7528209154888617,-14.847474252084355,60.026500363600235,46.792508191094214,-10.351141591360829,-8.989030507476741,9.330699917692414,-7.5260701375605095,9.26251816111691,23.1099853515625,-4.784813030202372,9.34248657226567,-11.813417582318266,30.498390726849607,-1.2354655050263545,19.920438649557695,-32.05999755859375,99.6764369064308,35.58329978329549,10.577952077291979,1,-11.829986572265625,-2.8499755859375,11.1300048828125,-18.399993896484375,-10.17999267578125,4,-0.010497340040311776,-1.5704814490538537,608.719970703125,-2.8649504002553123,605.25,-1.125347170250628,603.1900024414062,-0.010497340040311776
7768,2022-01-31,608.5900268554688,623.1699829101562,602.510009765625,623.1500244140625,922300.0,-0.02613127520525338,1.8301498714491753,-0.8755257536720178,43.93068886355655,47.405865903251865,5.516428237760579,5.834105727297356,25.11813492810984,7.925655883028298,9.807277409321461,22.40997314453125,-7.23986724271208,-5.840969848632767,-25.811157042398236,14.129217345132702,-15.826063445515501,4.144123748249967,-15.087241210937464,33.643404347740244,-26.26819621500652,9.985093596882749,1,5.569976806640625,13.47998046875,27.4599609375,-2.070037841796875,14.8399658203125,0,-0.002563297934167763,1.7528209154888617,624.9199829101562,-1.5704814490538537,608.719970703125,-2.8649504002553123,605.25,-0.002563297934167763
7769,2022-02-01,613.3599853515625,613.9299926757812,600.219970703125,607.8300170898438,738500.0,0.007837720444976215,3.1109616493260495,-0.37980557616610283,43.90381205751495,48.13049868002047,1.2091045754928018,-0.018969749810594294,19.63454803670811,2.664810529419128,10.183508673432277,13.71002197265625,-7.1111639720966195,-0.38401184082033524,-19.4437211303607,18.67569744872003,-9.913866485590574,9.145842803949904,-19.22725541992179,53.02663080424438,-2.424304164243118,9.529854644770198,2,-0.75,8.71002197265625,22.69000244140625,-6.839996337890625,17.0,1,0.005722593337439852,1.8301498714491753,608.5900268554688,1.7528209154888617,624.9199829101562,-1.5704814490538537,608.719970703125,0.005722593337439852
7770,2022-02-02,622.8499755859375,623.4000244140625,596.9000244140625,613.3599853515625,1033300.0,0.015472137832623023,4.004679899485903,1.7161021158239793,46.043280754756445,49.0551385316747,-8.423645997114704,-9.522258388337605,9.392058871039467,-7.335802501919147,9.93872375701704,26.5,-6.030466195747977,8.804479980468727,-10.646854379222304,28.25581434015976,-0.9211871993768455,18.5301471603143,-28.099900252929615,92.34866091791741,40.484454216597534,9.725667179845532,2,-11.89996337890625,-0.77996826171875,13.20001220703125,-16.329986572265625,19.73004150390625,2,-0.01878454143129482,3.1109616493260495,613.3599853515625,1.8301498714491753,608.5900268554688,1.7528209154888617,624.9199829101562,-0.01878454143129482
7771,2022-02-03,620.6900024414062,625.0,613.9600219726562,617.9099731445312,962400.0,-0.0034678866969518607,-1.0674248485541205,0.2929433253582362,52.40093607038573,49.83033889846095,-5.894321728485465,-5.637459002631317,11.050349208157968,-5.529037082603054,8.975754381304338,11.03997802734375,-4.138077772594784,5.366006469726585,-12.108589096120795,22.840602035573966,-3.371291313197162,14.103304252650332,-25.334928615058516,84.66191707030995,32.221539249975635,8.737297782923703,2,-9.739990234375,1.3800048828125,12.552490234375,-14.170013427734375,35.719970703125,3,-0.00045115805921402963,4.004679899485903,622.8499755859375,3.1109616493260495,613.3599853515625,1.8301498714491753,608.5900268554688,-0.00045115805921402963
7772,2022-02-04,622.9600219726562,635.0,610.010009765625,610.010009765625,1205800.0,0.0036572516430442015,-2.859454313225528,4.658228681830157,53.98845009683781,50.56738366081979,-8.850510166223899,-6.2992799163004065,8.111569926344487,-8.232545246093878,8.185340597796003,24.989990234375,-2.4991090678156525,6.41002502441404,-9.442221477970861,22.26227152679894,-1.5160982267784675,14.336148275606547,-27.012049622835434,68.39898755266488,14.132139657854204,7.9261232511924735,2,-7.010009765625,-0.8900146484375,8.709976196289062,-16.440032958984375,42.969970703125,4,-0.007014888537067776,-1.0674248485541205,620.6900024414062,4.004679899485903,622.8499755859375,3.1109616493260495,613.3599853515625,-0.007014888537067776
7773,2022-02-07,622.3599853515625,625.1099853515625,613.3200073242188,620.72998046875,905300.0,-0.0009632024526929905,2.307144446917427,0.1258689842722684,55.9661691099942,51.89306813926129,-9.06589294804985,-4.460668266118546,8.058837643858624,-8.183261882057081,7.262113645494024,11.78997802734375,-0.5777128393383464,4.87848815917971,-9.958836430724546,19.715812749083966,-2.5401741357724177,12.297150454131838,-24.84993189573447,66.82408727552345,10.04287529710686,7.418662294952124,2,-6.40997314453125,-3.17999267578125,8.045013427734375,-15.839996337890625,55.6199951171875,0,-0.012243709905101152,-2.859454313225528,622.9600219726562,-1.0674248485541205,620.6900024414062,4.004679899485903,622.8499755859375,-0.012243709905101152
7774,2022-02-08,617.9400024414062,621.9000244140625,612.0399780273438,620.010009765625,846200.0,-0.007101971550531938,2.3709349275407683,-1.2699393394742755,49.906489588950386,51.287838080715304,-2.6078320214229507,-0.3193252980508987,11.916942091980673,-4.364166688343971,7.1384993174104165,10.32000732421875,-0.366944794498977,0.6250061035156023,-14.107681002977642,15.357693210008847,-6.741337449730963,7.991349656762168,-18.930351123811306,55.223074828188324,-1.3808662043656312,7.366343553246611,2,-1.989990234375,-4.010009765625,12.464996337890625,-8.510009765625,67.28997802734375,1,0.008884341866014056,2.307144446917427,622.3599853515625,-2.859454313225528,622.9600219726562,-1.0674248485541205,620.6900024414062,0.008884341866014056
7775,2022-02-09,619.77001953125,620.9600219726562,616.260009765625,620.0,818500.0,0.0029614802126640694,3.372054732300006,0.11110128261831048,53.02844287762087,51.02164108702412,-2.415610379894929,-2.7901507133010455,9.17849617960519,-6.769773266878019,7.3694790659133185,4.70001220703125,-0.42980577595471914,2.771023559570267,-11.430727134669041,16.972774253809575,-4.329851787549387,9.871898906689921,-19.320754266358904,39.05567658925937,-17.995509406438295,7.100875347119668,2,-3.82000732421875,-5.84002685546875,10.634979248046875,-6.34002685546875,66.16998291015625,2,0.01708692819365809,2.3709349275407683,617.9400024414062,2.307144446917427,622.3599853515625,-2.859454313225528,622.9600219726562,0.01708692819365809
7776,2022-02-10,618.219970703125,624.5499877929688,608.3900146484375,613.3400268554688,769500.0,-0.002501006468975886,-1.1867398979992154,-21.218949044585987,48.09622987598565,49.69605547728917,0.697028959508998,-2.4045790148989,10.359466140599352,-5.634692075402995,7.626010955005615,16.15997314453125,1.3983635766240923,1.8819763183594205,-10.618430687135742,14.382383323854583,-4.368227184388161,8.132179821107002,-16.388676048829552,36.94085481377501,-16.766559516224866,6.250203502747605,2,-2.26995849609375,-4.28997802734375,12.8375244140625,-0.02996826171875,74.98004150390625,3,0.0394035255105285,3.372054732300006,619.77001953125,2.3709349275407683,617.9400024414062,2.307144446917427,622.3599853515625,0.0394035255105285
7777,2022-02-11,638.4099731445312,645.0,617.5,620.5700073242188,1111100.0,0.032658282485509726,-1.2935798497281668,3.655772766500319,58.168484922017136,51.27803281711813,-19.42045037507512,-21.96438798960071,-9.781121852267233,-26.223231989895908,8.015967728969615,27.5,2.2538299968830415,20.95697937011721,5.032872400769293,36.88108633946513,12.994925885443195,28.919032854791226,-35.25193027640762,81.99937314318677,30.074180999729222,7.962053484673981,2,-17.4599609375,-19.47998046875,-9.629974365234375,-18.78497314453125,54.23004150390625,4,0.028195048256122623,-1.1867398979992154,618.219970703125,3.372054732300006,619.77001953125,2.3709349275407683,617.9400024414062,0.028195048256122623
7778,2022-02-14,623.530029296875,639.2000122070312,614.3900146484375,638.0,826900.0,-0.02330781860183684,1.9413165073553353,-0.8110985664921824,60.147697659504885,53.08290899511701,-2.456754950868344,-6.779098997018309,4.866418570071687,-11.834153946501488,7.883495892405845,24.80999755859375,2.6142713007739076,5.662533569335892,-10.449497612711411,21.774564751383195,-2.3934820216877597,13.718549160359544,-17.861469000838838,41.35487764621935,-15.55269144863685,8.056015591023623,2,-2.58001708984375,-4.60003662109375,5.239959716796875,-1.83502197265625,45.68994140625,0,0.06799987392222095,-1.2935798497281668,638.4099731445312,-1.1867398979992154,618.219970703125,3.372054732300006,619.77001953125,0.06799987392222095
7779,2022-02-15,630.1500244140625,635.4400024414062,620.719970703125,622.0,675600.0,0.010616962786303308,-1.7488174886307943,-0.5632371054007997,61.88206072764595,54.84277343654918,-7.20198462150131,-12.551720047936556,-1.9512418286801676,-18.902721549003104,7.43421956366895,14.72003173828125,1.2623740228732458,11.336026000976517,-5.345775821201983,28.017827823155017,2.9951250898872104,19.676926912065824,-22.12157773578849,59.437362666675554,-1.928693003829622,8.340900911089255,2,-3.45501708984375,-9.20001220703125,-2.435028076171875,-5.4150390625,49.6099853515625,1,0.07590249020328388,1.9413165073553353,623.530029296875,-1.2935798497281668,638.4099731445312,-1.1867398979992154,618.219970703125,0.07590249020328388
7780,2022-02-16,630.9000244140625,632.1699829101562,624.25,630.6300048828125,374000.0,0.0011901927651234434,4.637125852556584,0.03313113158091815,60.86619023412971,55.78335723252073,-7.4762017351482655,-12.95879687231104,-2.5667310620251556,-19.979977049488753,7.868408770284351,7.91998291015625,3.311353396450613,11.44652404785154,-6.080832418439286,28.973880514142365,2.68284581470607,20.21020228099701,-20.65328453648499,61.48598408183816,-3.0049148516179187,8.763678233145436,2,-4.20501708984375,-9.95001220703125,-3.185028076171875,-0.120025634765625,49.1300048828125,2,0.08611500071686562,-1.7488174886307943,630.1500244140625,1.9413165073553353,623.530029296875,-1.2935798497281668,638.4099731445312,0.08611500071686562
7781,2022-02-17,626.719970703125,632.2100219726562,619.510009765625,628.3699951171875,627800.0,-0.006625540575655675,1.7223806782499476,-6.110759493670886,50.99954921824954,55.45125713489981,-2.627114640419677,-8.22875550940148,1.3767526572065663,-15.838179177880534,8.183429886308316,12.70001220703125,5.074126439057977,6.649472045898392,-10.99429270466544,24.293236796462224,-2.172410329383524,15.471354421180308,-14.388035218202162,40.28082964782638,-18.94309760695637,8.821882375281907,2,-0.02496337890625,-5.76995849609375,0.995025634765625,4.7750244140625,66.6800537109375,3,0.09449201319026357,4.637125852556584,630.9000244140625,-1.7488174886307943,630.1500244140625,1.9413165073553353,623.530029296875,0.09449201319026357
7782,2022-02-18,615.1300048828125,632.760009765625,614.0900268554688,621.8200073242188,718900.0,-0.018493053296689377,-3.257712945499593,4.054486942368869,53.833516391125926,55.21429572169223,8.64441187769205,3.022348835640514,11.979687478911615,-4.129594764101512,8.456458749147497,18.66998291015625,5.667742960091232,-4.626992797851585,-22.393678043728073,13.139692448024903,-13.51033542078983,4.256349825086659,29.8699951171875,4.141691095327684,-55.90894383314398,8.883342622938233,2,11.56500244140625,5.82000732421875,11.139984130859375,18.22998046875,83.29998779296875,4,0.12691627250257742,1.7223806782499476,626.719970703125,4.637125852556584,630.9000244140625,-1.7488174886307943,630.1500244140625,0.12691627250257742
7783,2022-02-22,602.8900146484375,618.9600219726562,602.1699829101562,613.3099975585938,649200.0,-0.019898216860201434,-1.8313614491933201,1.5575454570336378,44.35702894317159,54.59768898327236,19.92776216243601,14.543889461027561,22.693527835423538,8.131899009293875,8.316372282453061,16.7900390625,5.295298066851046,-15.937484741210938,-35.20626971060801,3.3313002281861372,-25.571877225909475,-6.3030922565124,41.49178588867187,2.164205938036603,-56.34698702664541,9.634392484698537,2,20.694976806640625,18.05999755859375,20.192474365234375,30.469970703125,89.489990234375,1,0.14886629040014165,-3.257712945499593,615.1300048828125,1.7223806782499476,626.719970703125,4.637125852556584,630.9000244140625,0.14886629040014165
7784,2022-02-23,608.97998046875,625.0,604.1799926757812,625.0,863000.0,0.010101288248842044,1.59924868176415,1.53743241897599,42.24012762952471,53.398987289039454,13.894289846067409,9.391439007080407,14.994206493432785,2.1233382682446518,8.008703789662833,22.1099853515625,4.651948950107567,-10.137017822265648,-28.572538332230806,8.29850268769951,-19.354778077248284,-0.9192575672830117,33.71334736328129,22.262149656714957,-30.64823174278038,9.217760254982604,2,14.605010986328125,11.97003173828125,14.102508544921875,24.3800048828125,89.44000244140625,2,0.09891949188215765,-1.8313614491933201,602.8900146484375,-3.257712945499593,615.1300048828125,1.7223806782499476,626.719970703125,0.09891949188215765
7785,2022-02-24,609.780029296875,610.5599975585938,598.0700073242188,603.4000244140625,533500.0,0.0013137522640878085,2.1461164750015373,-0.3982520040232863,43.80186094314878,52.92183518539091,12.882911856695046,9.431739807066037,12.86298651963989,1.9592836831885734,7.720099069569149,12.489990234375,3.797613082483963,-9.563470458984398,-27.382645632590425,8.25570471462163,-18.47305804578741,-0.6538828721813843,31.29236473828132,33.75618664897838,-14.512510514616359,8.909587586803038,2,11.754974365234375,11.16998291015625,13.302459716796875,23.5799560546875,85.04998779296875,3,0.11476266375834321,1.59924868176415,608.97998046875,-1.8313614491933201,602.8900146484375,-3.257712945499593,615.1300048828125,0.11476266375834321
7786,2022-02-25,618.6599731445312,622.1400146484375,608.3300170898438,610.75,427400.0,0.014562536359046696,-1.1662844969960986,1.2398067540419018,47.727727198252666,51.761750993861526,4.550477364056292,1.406784661648544,2.3787988095484707,-5.981157744057668,7.393162453746138,13.80999755859375,4.171641179571111,-1.1805267333984375,-18.2925534369449,15.931499970148025,-9.736540085171669,7.375486618374794,19.832277687968826,59.354178066404984,13.068710530481795,8.55601335177322,2,-0.02496337890625,2.2900390625,4.422515869140625,14.70001220703125,79.75,4,0.0991983622932826,2.1461164750015373,609.780029296875,1.59924868176415,608.97998046875,-1.8313614491933201,602.8900146484375,0.0991983622932826
7787,2022-02-28,618.3599853515625,620.3300170898438,607.739990234375,611.5399780273438,518900.0,-0.00048489930816753013,1.3401382925016876,0.8622036003919844,47.879557740766096,50.39862433622388,1.9079183384767475,1.2544305857729796,1.458362605279035,-4.661703081404312,7.461717955581832,12.59002685546875,4.075427222350299,-1.1525146484375455,-18.10533476488763,15.800305468012539,-9.628924706662588,7.323895409787497,17.706930870440715,75.34342200393907,30.34827702227573,8.476410058225026,2,-1.60498046875,2.59002685546875,4.722503662109375,15.0,73.1099853515625,0,0.1213533230482835,-1.1662844969960986,618.6599731445312,2.1461164750015373,609.780029296875,1.59924868176415,608.97998046875,0.1213533230482835
7788,2022-03-01,607.030029296875,623.6300048828125,603.1199951171875,615.3900146484375,617300.0,-0.018322589305719617,-1.535221468611134,-1.2258029873186622,44.61129021658061,48.4796498349944,11.902932513455085,13.134959387759068,12.255388316719063,7.7013245570883555,7.466312215978872,20.510009765625,4.354696851334552,-12.40447082519529,-29.581756914806192,4.7728152644156125,-20.993113870000798,-3.8158277803897818,26.75707239126109,33.27153512638791,-9.998999356927634,8.588643044805458,3,8.384979248046875,13.91998291015625,14.562469482421875,26.3299560546875,101.3299560546875,1,0.15056909702601562,1.3401382925016876,618.3599853515625,-1.1662844969960986,618.6599731445312,2.1461164750015373,609.780029296875,0.15056909702601562
7789,2022-03-02,616.8699951171875,619.8599853515625,604.219970703125,604.8800048828125,339600.0,0.01621001490109175,-1.3501045526248212,-1.4342118712126743,48.672634605477974,47.12481032069975,-0.02113140148810544,3.764442454888467,2.387528784094229,-1.1248839668994606,7.324316537046234,15.6400146484375,2.001036308037783,-2.7400054931640625,-19.726637670545415,14.24662668421729,-11.233321581854739,5.753310595526614,14.774080909113536,73.55238493224286,28.519811191431522,8.493316088690674,3,-1.454986572265625,4.08001708984375,3.1500091552734375,16.489990234375,104.92999267578125,2,0.12240830379710754,-1.535221468611134,607.030029296875,1.3401382925016876,618.3599853515625,-1.1662844969960986,618.6599731445312,0.12240830379710754
7790,2022-03-03,611.1500244140625,620.0,608.6699829101562,618.5800170898438,593100.0,-0.009272570798387392,1.2064387298455395,-0.6196829630836269,46.88300882726819,46.66741694392406,2.9085476575967277,9.025691583684647,8.532884626438772,5.617808843696139,7.647354292028881,11.33001708984375,0.23888964245702482,-7.874978637695335,-25.19440042209976,9.44444314670909,-16.53468952989749,0.7847322545068209,18.479607490113608,39.15175754978633,-6.619152051516046,8.659710892202208,3,4.264984130859375,9.79998779296875,7.60498046875,22.2099609375,127.69000244140625,3,0.14279629388833537,-1.3501045526248212,616.8699951171875,-1.535221468611134,607.030029296875,1.3401382925016876,618.3599853515625,0.14279629388833537
7791,2022-03-04,620.4099731445312,624.6199951171875,604.22998046875,604.22998046875,550500.0,0.015151678574089278,-1.5203985016579087,-2.1776593035577863,41.217775998970836,45.26566801146238,-8.203263936799203,-0.27016331659137904,-0.30361965094948573,-2.49515211721814,7.96554180280078,20.3900146484375,-2.2299252111986334,1.3989715576171875,-15.915234720003355,18.71317783523773,-7.2581315811930835,10.056074696427459,7.326081284847419,80.41850245276163,37.609688684608344,8.657103138810282,3,-8.874969482421875,0.5400390625,-1.65496826171875,12.95001220703125,101.96002197265625,4,0.11995301037492445,1.2064387298455395,611.1500244140625,-1.3501045526248212,616.8699951171875,-1.535221468611134,607.030029296875,0.11995301037492445
7792,2022-03-07,618.5900268554688,636.3599853515625,609.010009765625,618.4299926757812,755300.0,-0.00293345750043017,-1.878944798519737,0.00989086848766282,47.237744982604724,45.585747571399395,-6.5273159410656945,1.270760174759289,1.5833755964492866,0.5019038165081611,7.951099223388143,27.3499755859375,-4.82280200610262,-0.20247497558591476,-17.416856204603505,17.011906253431675,-8.80966559009471,8.40471563892288,-20.52001953125,46.540422031420995,3.401143496172807,8.607190614508806,3,-1.375030517578125,2.3599853515625,-1.0100250244140625,14.76995849609375,97.199951171875,0,0.12903529449839013,-1.5203985016579087,620.4099731445312,1.2064387298455395,611.1500244140625,-1.3501045526248212,616.8699951171875,0.12903529449839013
7793,2022-03-08,614.739990234375,627.3400268554688,609.030029296875,611.1699829101562,592200.0,-0.006223890547775168,-3.665018310746192,22.30778032036613,41.1078630949446,45.459940400890495,-0.9159066105240754,4.764957383550723,5.202425454501281,5.475820715105101,7.935876149037817,18.30999755859375,-6.10614903123917,-3.671511840820358,-20.89073959114353,13.547715909502813,-12.281125715981943,4.938102034341227,-15.904183349609411,32.731844233186855,-8.001078383142868,8.609613875161585,3,2.475006103515625,6.21002197265625,2.8400115966796875,18.6199951171875,117.1500244140625,1,0.12481696601435677,-1.878944798519737,618.5900268554688,-1.5203985016579087,620.4099731445312,1.2064387298455395,611.1500244140625,0.12481696601435677
7794,2022-03-09,623.4299926757812,626.6799926757812,614.2100219726562,622.2000122070312,538900.0,0.014136061716260029,2.2263912576590235,0.34453163734591646,46.05135379113785,45.70988405066706,-8.203280535638896,-3.681408018346019,-3.9250621603689524,-2.1640804181249678,8.022169226455405,12.469970703125,-6.681744733664118,4.743991088867233,-12.61803345275166,22.106015630486127,-3.937021181942214,13.42500335967668,-23.843702221679678,59.75726513910998,20.75514814894745,8.681012270809461,3,-3.69000244140625,-2.47998046875,-5.3149871826171875,9.92999267578125,109.59002685546875,2,0.1362302001404505,-3.665018310746192,614.739990234375,-1.878944798519737,618.5900268554688,-1.5203985016579087,620.4099731445312,0.1362302001404505
7795,2022-03-10,630.3599853515625,632.6799926757812,615.9199829101562,616.1300048828125,480600.0,0.011115911581407012,-1.2880521276861674,11.569273521238587,51.86974782012197,46.17010856420809,-13.306306972949528,-10.305728322657387,-11.339990893381128,-7.955011488587729,8.261481749941145,16.760009765625,-5.037122358701936,11.144485473632812,-6.985680955787643,29.274651903053268,2.0794022589226415,20.209568688342983,-30.038220999511736,81.32586651672246,40.730465977003504,9.065083214710203,3,-10.6199951171875,-9.40997314453125,-13.019989013671875,3.0,92.84002685546875,3,0.14505997297783524,2.2263912576590235,623.4299926757812,-3.665018310746192,614.739990234375,-1.878944798519737,618.5900268554688,0.14505997297783524
7796,2022-03-11,642.5800170898438,652.27001953125,630.6699829101562,633.7999877929688,803200.0,0.019385798626583073,-1.8723378352055062,0.61700923034691,64.00942723269105,47.962316285533085,-24.335603920805625,-21.720831706762056,-24.197297883649526,-18.797519227286784,9.552441623829939,21.9100341796875,-3.15954768880556,22.146514892578125,1.237801356111845,43.055228429044405,11.692158124345042,32.60087166081121,-41.53748831780274,77.60055419796494,31.055841665247456,10.45435676823314,3,-14.885009765625,-17.410003662109375,-26.07000732421875,-9.22003173828125,73.63995361328125,4,0.14980237045274647,-1.2880521276861674,630.3599853515625,2.2263912576590235,623.4299926757812,-3.665018310746192,614.739990234375,0.14980237045274647
7797,2022-03-14,656.4099731445312,665.97998046875,644.5999755859375,644.5999755859375,1018900.0,0.0215225430092294,-2.620662032610662,1.3450977393432137,76.87831008952377,51.54754071586011,-35.984741656313986,-35.97772712241567,-38.36318761455368,-31.293342438341938,9.79995539999333,23.39996337890625,-0.9788736131987434,35.07647094726565,9.813513303132254,60.33942859139904,22.44499212519895,47.707949769332345,-53.318344742121894,83.19575850849027,29.755095223442808,12.631478822066702,3,-21.30999755859375,-24.384979248046875,-39.89996337890625,-23.04998779296875,63.21002197265625,0,0.10048601433746485,-1.8723378352055062,642.5800170898438,-1.2880521276861674,630.3599853515625,2.2263912576590235,623.4299926757812,0.10048601433746485
7798,2022-03-15,665.9299926757812,668.9400024414062,654.5,660.260009765625,763800.0,0.014503161013298405,1.4704874979768077,0.48010026098865605,77.64837307431321,54.76706721239735,-40.53371966887107,-44.43666990724023,-47.76114914993673,-39.579578657874436,10.349964348176421,14.44000244140625,0.569065142200202,42.47649230957029,10.27428488478131,74.67869973435927,26.375388597175743,58.57759602196484,-59.06506314939145,94.50025426677492,35.582506642058576,16.101103712394504,3,-29.345001220703125,-32.42498779296875,-46.91998291015625,-32.57000732421875,40.17999267578125,1,0.07487271319800382,-2.620662032610662,656.4099731445312,-1.8723378352055062,642.5800170898438,-1.2880521276861674,630.3599853515625,0.07487271319800382
7799,2022-03-16,677.97998046875,678.6799926757812,663.8699951171875,670.010009765625,806200.0,0.01809497683765615,2.1611537409294024,1.405642808702111,79.84948474758829,58.43000898132181,-48.057402088381195,-55.56866470508055,-59.40404743665954,-50.41952821778307,11.062436120688005,14.80999755859375,2.6293114650487723,52.13498229980473,11.769354301331646,92.50061029827782,31.952168300568246,72.31779629904122,-66.14904510915892,98.88462062124366,35.264591330836424,20.182813999236533,3,-36.524993896484375,-39.60498046875,-60.41497802734375,-44.6199951171875,10.10003662109375,2,0.07951567263448478,1.4704874979768077,665.9299926757812,-2.620662032610662,656.4099731445312,-1.8723378352055062,642.5800170898438,0.07951567263448478
7800,2022-03-17,685.22998046875,689.989990234375,675.02001953125,675.7899780273438,808200.0,0.010693531090678166,-1.7267906278662553,1.1844463164343697,79.55782089854792,62.69001397016371,-48.82896609622321,-61.70326395875804,-65.82291418751254,-56.45278866002627,11.949792880675139,14.969970703125,6.48486936815425,56.66848449707027,8.34281459664794,104.9941543974926,32.505649546859104,80.83131944728143,-66.71413937753994,91.97570941013417,26.667025114145105,24.162834950211153,3,-35.72998046875,-41.199981689453125,-70.28997802734375,-51.8699951171875,5.10003662109375,3,0.06974306499229344,2.1611537409294024,677.97998046875,1.4704874979768077,665.9299926757812,-2.620662032610662,656.4099731445312,0.06974306499229344
7801,2022-03-18,685.9400024414062,688.8400268554688,677.030029296875,686.4299926757812,1170500.0,0.0010361805421452708,3.44816091954023,-0.05190573174279895,79.89741412969693,66.3188660976184,-43.88052005059444,-60.87002854670641,-64.9768529451485,-55.990904031387345,13.293770636809576,11.80999755859375,9.52506962530822,54.41750488281252,-0.2712035547842788,109.10621332040932,27.073150664014065,81.76185910161098,-58.84726345301635,91.07735958153482,25.921090140760867,27.344354218798404,3,-36.42999267578125,-41.910003662109375,-71.0,-52.58001708984375,-11.1199951171875,4,0.05431963383533356,-1.7267906278662553,685.22998046875,2.1611537409294024,677.97998046875,1.4704874979768077,665.9299926757812,0.05431963383533356
7802,2022-03-21,693.2000122070312,697.010009765625,685.6199951171875,687.739990234375,731100.0,0.010584030293881552,-1.3484536731162498,-11.143124065769806,89.5456951824474,71.70084744067427,-44.079550735759994,-65.33089125088236,-70.67136461714517,-62.27956938286172,15.250949151644388,11.3900146484375,13.85642192042701,57.77401428222652,-2.814704730511721,118.36273329496476,27.479654775857398,88.06837378859564,-58.55960306912311,91.03741076607646,20.94542113655318,30.294359506369123,3,-37.589996337890625,-45.660003662109375,-78.260009765625,-59.84002685546875,-19.69000244140625,0,0.03320824883254425,3.44816091954023,685.9400024414062,-1.7267906278662553,685.22998046875,2.1611537409294024,677.97998046875,0.03320824883254425
7803,2022-03-22,692.6400146484375,695.0499877929688,683.6799926757812,695.0499877929688,576900.0,-0.000807844126849977,8.435785741420792,-0.44138524654303185,88.01047402559229,76.3629719111692,-34.986580171485,-60.82060008875601,-68.69063690034272,-60.70090547937389,17.023142014594303,11.3699951171875,18.64323609914163,52.72651672363281,-10.932635703903657,116.38566915116928,20.89694050986452,84.5560929374011,-49.26786142264905,86.81353896929089,16.450434491693045,31.829576213768252,3,-36.175018310546875,-45.100006103515625,-72.70001220703125,-59.280029296875,-17.05999755859375,1,0.03895238493035125,-1.3484536731162498,693.2000122070312,3.44816091954023,685.9400024414062,-1.7267906278662553,685.22998046875,0.03895238493035125
7804,2022-03-23,669.219970703125,693.0399780273438,667.8800048828125,693.0399780273438,608500.0,-0.033812721543671986,1.1125075909569602,9.883930606559453,74.7379861569743,78.90388728193057,-4.9038520373159145,-34.420907940688494,-44.658167770849104,-36.95631115209176,18.81549205358728,25.15997314453125,22.647149683658313,26.294473266601585,-36.90089721730908,89.48984375051225,-5.303211975353747,57.89215850855692,-18.33851756175943,4.599950551683967,-66.83148249090512,31.59768524195534,3,-5.379974365234375,-21.679962158203125,-49.27996826171875,-35.8599853515625,-10.1099853515625,2,0.05512389985863475,8.435785741420792,692.6400146484375,-1.3484536731162498,693.2000122070312,3.44816091954023,685.9400024414062,0.05512389985863475
7805,2022-03-24,679.760009765625,680.0800170898438,666.3499755859375,667.3099975585938,402500.0,0.015749737790140994,1.0977866058647718,-0.5226703769470644,75.0105326078737,80.12623232361753,-8.604423928838173,-41.581306760569305,-54.6060656095832,-47.34273056373695,20.228462003640324,13.73004150390625,28.343302231645225,33.33551330566411,-29.882005747455537,96.55303235878375,1.7267537791043424,64.94427283222387,-22.420558696863054,43.73783180115222,-25.459763495887294,31.6087595265598,3,-8.95501708984375,-32.220001220703125,-55.9375,-46.4000244140625,-27.739990234375,3,0.01223962458028005,1.1125075909569602,669.219970703125,8.435785741420792,692.6400146484375,-1.3484536731162498,693.2000122070312,0.01223962458028005
7806,2022-03-25,680.030029296875,685.010009765625,676.1400146484375,679.9000244140625,366800.0,0.00039722773827644,-1.3189455711755413,0.010442149023683579,76.23395353516085,80.05463715091054,-3.3564704757867503,-39.0183908548172,-54.44106968804772,-47.44338702004438,22.007377184914954,8.8699951171875,33.45277173471413,30.53703002929683,-32.96317103140848,94.03723109000214,-1.2130705010558813,62.28713055964954,-17.136700010552204,44.61852074516159,-26.311327696414793,31.750100530352658,3,-4.2750244140625,-32.490020751953125,-56.20751953125,-46.6700439453125,-19.5400390625,4,0.01514637199715807,1.0977866058647718,679.760009765625,1.1125075909569602,669.219970703125,8.435785741420792,692.6400146484375,0.01514637199715807
7807,2022-03-28,693.4000244140625,694.22998046875,676.2899780273438,676.2899780273438,625600.0,0.019660889286038596,-1.0970138871548276,131.61079812206572,81.06142843921363,80.43386552478836,-12.211835760345139,-48.99007316932193,-66.7175118833984,-60.55848619106041,24.064003382423568,17.94000244140625,38.19940120944193,40.1550231933594,-24.457702811835816,104.76774919855461,7.848660190761848,72.46138619595695,-27.050048828125,94.25100112500292,17.72558557389719,32.30636300259758,3,-12.96002197265625,-45.860015869140625,-69.5775146484375,-60.0400390625,-32.5400390625,0,-0.0267955241356449,-1.3189455711755413,680.030029296875,1.0977866058647718,679.760009765625,1.1125075909569602,669.219970703125,-0.0267955241356449
7808,2022-03-29,698.4299926757812,699.0,680.1199951171875,692.5599975585938,725000.0,0.007254064154337492,4.386584473931668,0.3430730101201794,80.49770224831205,80.50588969153544,-13.574350962544713,-49.351786758883236,-70.5448850263532,-65.51456312334733,26.492769894673206,18.8800048828125,41.14053098391696,40.61499328613286,-23.158426150013156,104.38841272227887,8.728283568059851,72.50170300420586,-27.787612304687514,98.25419020522006,18.79774186083162,31.886709718072993,3,-15.7550048828125,-49.894989013671875,-74.60748291015625,-65.07000732421875,-59.05999755859375,1,-0.035680001104598014,-1.0970138871548276,693.4000244140625,-1.3189455711755413,680.030029296875,1.0977866058647718,679.760009765625,-0.035680001104598014
7809,2022-03-30,692.3800048828125,703.030029296875,690.75,700.0499877929688,848500.0,-0.008662268024588138,-1.2470333990406361,-1.306642127810011,75.40136789056876,80.04406157953775,-5.885870710031099,-39.373421108647335,-63.208211522689,-59.353741538447366,29.108328972855592,12.280029296875,41.59618172726789,30.789505004882812,-31.705363883233645,93.28437389299927,-0.4579294391754729,62.0369394489411,-17.20040537109378,70.96507955524937,-7.9138985605615915,31.247434444058243,3,-7.69000244140625,-41.829986572265625,-70.11250305175781,-59.02001953125,-69.33001708984375,2,-0.02426411461118405,4.386584473931668,698.4299926757812,-1.0970138871548276,693.4000244140625,-1.3189455711755413,680.030029296875,-0.02426411461118405
7810,2022-03-31,698.4199829101562,710.2100219726562,691.77001953125,695.77001953125,1061500.0,0.00872350152336665,-2.4629231642109244,-0.3454979509012056,74.08971270826466,79.39876142160084,-11.016599212611595,-40.62288303385378,-68.0869098435137,-64.67038356354362,31.971348395483545,18.44000244140625,41.45733050402873,32.46598510742183,-27.328413503648676,92.26038371849233,2.56878580188652,62.36318441295714,-18.29998779296875,65.3946682479313,-13.082318807232596,29.897199305535267,3,-10.139984130859375,-44.27996826171875,-76.15248107910156,-65.05999755859375,-98.64996337890625,3,-0.05628418218333042,-1.2470333990406361,692.3800048828125,4.386584473931668,698.4299926757812,-1.0970138871548276,693.4000244140625,-0.05628418218333042
7811,2022-04-01,694.8300170898438,701.9500122070312,685.280029296875,701.8200073242188,603500.0,-0.005140124721738304,3.5986159752155173,-2.637768615979916,68.1809727034418,77.02490336837799,-6.74195762047907,-32.85624467203411,-63.23319014521087,-60.55008533740465,34.521408205983185,16.66998291015625,39.71622307619555,25.155017089843795,-31.905720929521067,82.21575510920866,-3.3753519198386357,53.68538609952623,15.3800048828125,54.65806321592957,-22.262752840004367,28.53036900968246,4,-6.550018310546875,-38.165008544921875,-73.58750915527344,-61.47003173828125,-79.739990234375,4,-0.06161218788142575,-2.4629231642109244,698.4199829101562,-1.2470333990406361,692.3800048828125,4.386584473931668,698.4299926757812,-0.06161218788142575
7812,2022-04-04,698.4099731445312,704.1699829101562,692.5,700.0,498600.0,0.0051522760482936025,1.3504514637999177,0.22747197094058888,66.28559467062306,74.61102788449253,-10.622199285640477,-31.779008176288016,-65.70804788820533,-63.470199718121194,36.39365900486913,11.66998291015625,37.60370059858474,24.74397583007817,-28.29646588020489,77.78441754036123,-1.7762450250634174,51.26419668521976,11.800048828125,60.78418645219526,-13.338219331316083,26.520220855141538,4,-10.129974365234375,-41.744964599609375,-78.61746215820312,-65.04998779296875,-85.3599853515625,0,-0.0542947328478498,3.5986159752155173,694.8300170898438,-2.4629231642109244,698.4199829101562,-1.2470333990406361,692.3800048828125,-0.0542947328478498
7813,2022-04-05,691.469970703125,710.4099731445312,689.1199951171875,697.02001953125,671800.0,-0.009936860451977059,-3.154142054115854,3.490537791255614,57.12926346212156,72.65450314062,-4.319905864315956,-19.811599763471236,-57.723383453553765,-55.99805927525006,38.456843979756925,21.28997802734375,35.15171754086987,13.967474365234352,-31.716688116309456,59.65163684677816,-8.874606875537552,36.809555606006256,-6.18994140625,24.6317359233865,-44.44339786464654,22.842081240771893,4,-3.089996337890625,-34.704986572265625,-72.61746215820312,-58.1099853515625,-57.50994873046875,1,-0.04426798942611576,1.3504514637999177,698.4099731445312,3.5986159752155173,694.8300170898438,-2.4629231642109244,698.4199829101562,-0.04426798942611576
7814,2022-04-06,708.3599853515625,710.2999877929688,690.010009765625,692.0,683500.0,0.024426244615167958,1.004939507617336,-2.9477191747679585,61.09352752173262,71.10816924215987,-16.845528798251962,-31.634554820685594,-72.76130312703572,-72.32321312022486,40.63152603438439,20.28997802734375,31.307767924749328,26.610989379882767,-13.339365670077427,66.56134442984296,6.635811854902613,46.58616690486292,-22.57735717773437,91.84244976671549,24.603927910164614,19.97517752498011,4,-15.084991455078125,-51.045013427734375,-90.17747497558594,-80.614990234375,-62.8399658203125,2,-0.09739396868971206,-3.154142054115854,691.469970703125,1.3504514637999177,698.4099731445312,3.5986159752155173,694.8300170898438,-0.09739396868971206
7815,2022-04-07,721.7999877929688,725.969970703125,706.2100219726562,706.239990234375,828000.0,0.01897340719314622,-1.530093741330197,0.9511009468665358,65.32740269226755,69.89633025961619,-26.47965058314196,-39.91955366845434,-84.22126044338825,-85.18727738038206,42.70566688182475,19.75994873046875,28.37313384614299,35.478991699218795,-0.4341621934561317,71.39214559189372,17.522414752881332,53.43556864555626,-35.52481271972658,89.75180900723603,24.474173889596273,17.956576946337456,4,-20.670013427734375,-56.70001220703125,-103.61747741699219,-97.19998168945312,-66.78997802734375,3,-0.1368107532142604,1.004939507617336,708.3599853515625,-3.154142054115854,691.469970703125,1.3504514637999177,698.4099731445312,-0.1368107532142604
7816,2022-04-08,738.8400268554688,747.4199829101562,725.0,725.0,1030100.0,0.023607702065225666,-2.2398756367004036,0.8894620197305195,68.00252884676499,68.44534141601078,-38.33112553209105,-52.04673847902427,-99.15428803873192,-101.81038068921191,43.97185173801914,25.6199951171875,28.812993782826766,47.70603027343748,10.691067919244233,84.72099262763072,29.198549096340912,66.21351145053404,-50.977059957031315,85.28309116434792,22.302886940095206,18.507481177096615,4,-25.070037841796875,-63.015045166015625,-120.65751647949219,-116.77001953125,-71.280029296875,4,-0.18822749481522538,-1.530093741330197,721.7999877929688,1.004939507617336,708.3599853515625,-3.154142054115854,691.469970703125,-0.18822749481522538
7817,2022-04-11,722.3699951171875,741.8499755859375,722.02001953125,736.6400146484375,709000.0,-0.02229174265013545,-1.6492979108566956,-1.0310687746686953,60.41913903108698,66.2143899474302,-19.35492324228312,-32.02364721071649,-81.24744074430282,-84.93543672544445,44.58577533233643,19.8299560546875,28.210986079288546,27.93799743652346,-7.781388150104817,63.65738302315174,10.078304643209322,45.7976902298376,-30.93360725804689,57.03260199311758,-2.81169284507353,17.859692793314142,4,-6.019989013671875,-44.154998779296875,-106.12748718261719,-100.29998779296875,-63.16998291015625,0,-0.1485111078628274,-2.2398756367004036,738.8400268554688,-1.530093741330197,721.7999877929688,1.004939507617336,708.3599853515625,-0.1485111078628274
7818,2022-04-12,715.7899780273438,726.3300170898438,711.6900024414062,720.6599731445312,488800.0,-0.009108929128176624,-1.2402562833313098,0.34127459366980323,68.50512636065501,65.44814088855091,-11.234895344706842,-22.679510528849505,-72.75100061270655,-77.96996963565698,44.778484351856044,14.6400146484375,27.454975954012752,18.86498107910154,-15.40915228546487,53.13911444366795,1.727914396818278,36.0020477613848,-20.99457446514225,44.90503452565105,-21.02150424916256,17.13706668228321,4,0.560028076171875,-37.564971923828125,-96.70747375488281,-93.719970703125,-58.63995361328125,1,-0.1435337087528351,-1.6492979108566956,722.3699951171875,-2.2398756367004036,738.8400268554688,-1.530093741330197,721.7999877929688,-0.1435337087528351
7819,2022-04-13,731.8900146484375,732.97998046875,716.3599853515625,716.3599853515625,526200.0,0.022492682372368566,-1.1403688041376492,-3.1889209174081965,69.83788685247416,64.97571579346308,-23.625526234554513,-36.399902420231456,-86.86179141387606,-93.69368260127203,44.68023285003421,17.19000244140625,25.118138772806333,32.26951599121094,-4.143975606478648,68.68300758890052,14.062770192366088,50.47626179005579,-33.937136325358665,62.315013388942866,-6.153116402720833,18.206745798844796,4,-15.540008544921875,-51.07501220703125,-112.80751037597656,-109.82000732421875,-70.75,2,-0.13380424751773912,-1.2402562833313098,715.7899780273438,-1.6492979108566956,722.3699951171875,-2.2398756367004036,738.8400268554688,-0.13380424751773912
7820,2022-04-14,733.02001953125,738.989990234375,730.9400024414062,732.25,795700.0,0.0015439545016273648,-3.7492348132944437,0.04958261935828709,70.03402277292061,65.18161024562738,-21.603177637677618,-35.590781668692216,-86.25434333814178,-94.50355513055831,44.25430850417536,8.04998779296875,22.69241500949647,31.01001892089846,-7.631308418984418,69.65134626078134,11.689355250956964,50.330682590839956,-32.09911493294658,59.69781346088144,-11.300217234366947,19.32066366994145,4,-14.750030517578125,-51.35003662109375,-112.67501831054688,-110.95001220703125,-51.11004638671875,3,-0.11936918183483491,-1.1403688041376492,731.8900146484375,-1.2402562833313098,715.7899780273438,-1.6492979108566956,722.3699951171875,-0.11936918183483491
7821,2022-04-18,723.2000122070312,732.0,719.27001953125,726.8099975585938,313300.0,-0.013396642741760889,-1.2197058385304698,-4.688173747622067,61.57730573678247,64.65846703075621,-8.197761649847394,-24.070320575413916,-74.70553683842718,-84.27292559585192,43.45444028746559,13.75,21.346123329031343,19.327011108398438,-19.643501852918007,58.29752406971488,-0.15824537225978474,38.81226758905666,-19.489162910016603,38.16319633464943,-28.65862075118511,19.485256480658244,4,-4.930023193359375,-34.155029296875,-102.85501098632812,-101.1300048828125,-37.17999267578125,0,-0.09428927169581602,-3.7492348132944437,733.02001953125,-1.1403688041376492,731.8900146484375,-1.2402562833313098,715.7899780273438,-0.09428927169581602
7822,2022-04-19,716.219970703125,725.8099975585938,710.5999755859375,724.2000122070312,468000.0,-0.009651605898906013,1.7160723919760654,2.210546782538126,56.80825349871599,64.62279925704448,1.7593182975767832,-16.102857921015698,-66.11534146772942,-77.00937505230286,42.1078574049089,15.21002197265625,19.83156829075085,11.195971679687545,-27.80704635279301,50.1989897121681,-8.305537336552788,30.69748069592788,-9.886573389321825,19.795675299155956,-41.271800363268284,19.501509016240284,4,2.495025634765625,-20.209991455078125,-89.78746032714844,-93.65496826171875,-25.3399658203125,1,-0.06793998371304966,-1.2197058385304698,723.2000122070312,-3.7492348132944437,733.02001953125,-1.1403688041376492,731.8900146484375,-0.06793998371304966
7823,2022-04-20,719.6199951171875,721.719970703125,713.010009765625,720.0700073242188,413700.0,0.00474717901362709,3.6453881085304123,0.05639221385139011,60.64061103762528,64.57247520325478,3.098098699498223,-18.317100174119787,-67.81316161629957,-80.08503842741948,40.895008015215254,8.7099609375,19.84167760214666,13.246997070312545,-25.818810539447668,52.31280468007276,-6.285906734567561,32.77990087519265,-10.821402667603138,31.77180301929303,-26.88523631412832,19.532903804880107,4,7.19500732421875,-18.660003662109375,-86.05751037597656,-90.20001220703125,-36.17999267578125,2,-0.0839609562270669,1.7160723919760654,716.219970703125,-1.2197058385304698,723.2000122070312,-3.7492348132944437,733.02001953125,-0.0839609562270669
7824,2022-04-21,706.1099853515625,725.3200073242188,705.0999755859375,719.0,535200.0,-0.018773810979814343,-1.7122716815535888,28.643699986437,52.83826445353841,63.184793176729315,18.16569910316514,-2.0044482422404144,-52.580348254179626,-66.24881309202522,40.93467289030443,20.22003173828125,19.749806683655038,-2.107513427734375,-37.05357823381917,32.83855137835042,-19.580545830776714,15.365518975307964,41.30999755859375,2.9802576838708053,-52.55977266442798,17.473032403042374,4,20.149993896484375,-0.464996337890625,-71.06498718261719,-75.20999145507812,-13.30999755859375,3,-0.06933758472927343,3.6453881085304123,719.6199951171875,1.7160723919760654,716.219970703125,-1.2197058385304698,723.2000122070312,-0.06933758472927343
7825,2022-04-22,688.0800170898438,709.0599975585938,686.260009765625,701.530029296875,609400.0,-0.02553422078111789,-1.6682214119134438,1.0434442918698803,47.7486515360763,60.93436236443058,34.54192730085094,17.58224415816221,-33.06056167088059,-48.17059861453731,40.67332572066456,22.79998779296875,21.054202522902187,-20.553482055664062,-54.248893979899776,13.141929868571651,-37.40118801778192,-3.7057760935462056,58.49356567382813,3.9790286681149283,-49.53802424895611,16.84770596211785,4,25.9749755859375,18.804962158203125,-48.16502380371094,-52.310028076171875,-23.34002685546875,4,-0.039152426712442456,-1.7122716815535888,706.1099853515625,3.6453881085304123,719.6199951171875,1.7160723919760654,716.219970703125,-0.039152426712442456
7826,2022-04-25,690.3300170898438,690.5599975585938,673.0999755859375,684.7000122070312,514300.0,0.0032699685270851653,4.734029545591213,-0.4185873437251832,47.28094455248204,59.474562977918914,27.588347835765262,17.015870818781423,-33.71391097445667,-50.07344608371625,40.11616537464181,17.46002197265625,20.635027152396788,-18.8184814453125,-50.95179980913849,13.314836918513492,-34.885140627225496,-2.7518222633995038,53.83102275390627,32.688359554933356,-19.087011008279504,16.066659181912993,4,15.7149658203125,16.554962158203125,-43.56501770019531,-48.905029296875,-31.4100341796875,0,-0.012197128528190104,-1.6682214119134438,688.0800170898438,-1.7122716815535888,706.1099853515625,3.6453881085304123,719.6199951171875,-0.012197128528190104
7827,2022-04-26,674.8200073242188,692.510009765625,673.8900146484375,683.010009765625,538500.0,-0.022467529126154795,-2.7054761658943636,-1.454706099173912,44.70253216915513,56.82983028997449,39.83292656671688,32.74120010391118,-17.405442408092767,-34.208104473963886,39.09397120921213,18.6199951171875,17.931321634832898,-33.39949035644531,-68.39658265073376,1.5976019378431374,-50.89803650358954,-15.900944209301088,65.07736866406253,3.2938159572590533,-49.77048500931936,17.498546147144207,4,31.2249755859375,32.064971923828125,-28.050003051757812,-33.39501953125,-44.1199951171875,1,0.016597036373360297,4.734029545591213,690.3300170898438,-1.6682214119134438,688.0800170898438,-1.7122716815535888,706.1099853515625,0.016597036373360297
7828,2022-04-27,673.510009765625,683.9500122070312,672.0999755859375,680.1099853515625,406600.0,-0.0019412547707174932,-1.5159196050227424,0.80585758467787,37.691626506907134,53.258023584911484,38.57095014160927,33.822635166376244,-14.816047388331299,-32.60123279241486,37.85941937137104,11.85003662109375,12.970231517601292,-33.463488769531295,-71.56486902822235,4.637891489159756,-52.51417889887682,-14.41279864018577,62.3795221985157,2.649442575723344,-43.62972529055634,19.050690129345508,4,32.03497314453125,33.374969482421875,-21.93499755859375,-28.57501220703125,-43.1600341796875,2,0.025790255327061917,-2.7054761658943636,674.8200073242188,4.734029545591213,690.3300170898438,-1.6682214119134438,688.0800170898438,0.025790255327061917
7829,2022-04-28,675.5800170898438,677.5,660.8200073242188,673.510009765625,555600.0,0.0030734618553613924,4.6446932220719,-0.31363863354726546,32.25042190136884,49.05984571029462,30.925518559896545,32.07392889387427,-15.769640061555492,-34.37783654105351,36.61206626934002,16.67999267578125,9.90709754271586,-30.553482055664062,-70.69563927477077,9.588675163442645,-50.62456066521736,-10.482403446110766,55.206350364040645,30.597041363219983,-9.762475182963815,20.071078609553336,4,20.829986572265625,28.53997802734375,-23.5775146484375,-30.64501953125,-66.54998779296875,3,0.011634425460688602,-1.5159196050227424,673.510009765625,-2.7054761658943636,674.8200073242188,4.734029545591213,690.3300170898438,0.011634425460688602
7830,2022-04-29,659.1099853515625,676.6400146484375,655.9000244140625,673.9500122070312,678300.0,-0.02437909843637509,1.051430037580935,-7.16906973315642,19.24711645441957,44.35649134558762,40.017089563246714,47.90401848128977,1.6242627307726707,-17.544969165011366,35.112683312827066,20.739990234375,5.587505871454141,-45.058013916015625,-90.31416082245096,0.19813299041970822,-67.68608736923329,-22.42994046279796,64.67974608935538,8.767992957863886,-24.83871973116693,22.628073453217688,4,31.745025634765625,42.550018310546875,-3.41998291015625,-14.17498779296875,-45.1300048828125,4,0.05111438635455712,4.6446932220719,675.5800170898438,-1.5159196050227424,673.510009765625,-2.7054761658943636,674.8200073242188,0.05111438635455712
7831,2022-05-02,652.02001953125,658.25,641.1699829101562,656.969970703125,737400.0,-0.010756878181007679,3.5486005006339196,0.3335540575555546,20.74848059413921,40.349849911745764,40.172968546194966,54.41205706420624,9.709518044358788,-10.290820892662282,34.40829585182586,17.94000244140625,-0.912271227832548,-50.00747985839848,-100.83048240181927,0.8155226850223016,-75.41898113010882,-24.595978586688148,63.62294706644525,21.133679286219543,-9.11697526682681,25.41150127171037,5,31.2249755859375,42.27496337890625,7.1524810791015625,-5.06500244140625,-44.260009765625,0,0.019508558513693597,1.051430037580935,659.1099853515625,4.6446932220719,675.5800170898438,-1.5159196050227424,673.510009765625,0.019508558513693597
7832,2022-05-03,660.489990234375,665.2999877929688,650.22998046875,658.0999755859375,538700.0,0.0129903537459084,1.5095745329620067,-0.4828360049321825,27.362062581234824,36.65223341659127,25.665337090014077,45.27692771006991,2.727415751033277,-18.848266553275835,33.409115775718895,15.07000732421875,-7.943239850645341,-39.641510009765625,-93.75547446151688,14.472454441985633,-66.69849223564131,-12.58452778388994,44.7267586470648,45.16127651560547,16.071786430123133,27.056982225875654,5,22.7550048828125,33.80499267578125,1.1575164794921875,-13.53497314453125,-85.010009765625,1,-0.0023770342434131786,3.5486005006339196,652.02001953125,1.051430037580935,659.1099853515625,4.6446932220719,675.5800170898438,-0.0023770342434131786
7833,2022-05-04,660.8599853515625,666.25,636.7999877929688,661.2999877929688,998100.0,0.0005601827774197599,4.696312518077338,-0.18410031155830225,16.62437436260413,32.62846785093191,17.97382688272262,44.79267214344304,4.274856882147105,-19.49096936757121,32.30419077254923,29.45001220703125,-13.359149949597395,-37.741015625000045,-94.55077513507138,19.068743885071285,-66.14589538003577,-9.336135869964323,35.39021629389765,59.115455386613355,32.81481534061723,28.404879755035672,5,12.07000732421875,31.25,3.1300201416015625,-13.90496826171875,-89.04998779296875,2,-0.04563746302249916,1.5095745329620067,660.489990234375,3.5486005006339196,652.02001953125,1.051430037580935,659.1099853515625,-0.04563746302249916
7834,2022-05-05,639.3699951171875,660.8699951171875,630.030029296875,659.989990234375,754700.0,-0.03251821976018543,1.7560285157933204,46.86336523789707,13.063023591718832,28.77450919044774,32.409350634154634,64.13745813370247,27.275773344882168,1.5379053976600972,31.235016609448753,30.8399658203125,-18.548798048956655,-55.781506347656205,-118.19776608064842,6.634753385336012,-86.98963621415237,-24.57337648116004,47.36817231187399,20.038551288665868,-1.9534009763905935,31.208129866496115,5,21.9000244140625,49.355010986328125,26.235000610351562,8.58001708984375,-90.07000732421864,3,-0.014107667860761564,4.696312518077338,660.8599853515625,1.5095745329620067,660.489990234375,3.5486005006339196,652.02001953125,-0.014107667860761564
7835,2022-05-06,623.0499877929688,639.0399780273438,622.0599975585938,639.0399780273438,773800.0,-0.025525137946499243,1.123826246278342,0.7754604277789947,12.425898650604353,24.90172631246133,43.06333825288607,76.6077589922188,44.92242710124651,17.446827976550367,29.62243311957239,17.30999755859375,-25.588229748580147,-67.16401367187495,-135.9977696973251,1.6697423535752023,-101.58089168460003,-32.747135659149876,53.480714772299166,2.240303642634277,-16.974674485234672,34.41687801272505,5,34.235015869140625,61.69000244140625,44.57002258300781,26.9150390625,-74.70001220703125,4,-0.022502140712267193,1.7560285157933204,639.3699951171875,4.696312518077338,660.8599853515625,1.5095745329620067,660.489990234375,-0.022502140712267193
7836,2022-05-09,599.77001953125,616.489990234375,597.760009765625,612.6699829101562,819400.0,-0.03736452727361961,-1.2139479180569734,0.8067524238491488,11.071741328695481,21.16497177463248,58.27465172330824,93.7408922496486,68.99960817639044,40.00340250809961,27.57205909052426,25.28997802734375,-31.64846618338231,-83.49048156738286,-159.37752855387805,-7.603434580887665,-121.4340050606304,-45.54695807413532,65.86654203268313,2.9347496747286437,-15.537289043214273,37.94352349324759,5,41.084991455078125,72.81997680664062,71.43998718261719,53.785003662109375,-38.580017089843864,0,0.023692349525249234,1.123826246278342,623.0499877929688,1.7560285157933204,639.3699951171875,4.696312518077338,660.8599853515625,0.023692349525249234
7837,2022-05-10,615.0900268554688,627.8900146484375,608.2899780273438,609.27001953125,769500.0,0.02554313624444271,-4.038511324321992,-0.451164639252814,17.635762558057877,18.936542446982568,37.53850435583263,73.75300409341162,54.68094127323502,24.2499537814042,25.43658718821964,28.1199951171875,-35.65114222045656,-62.80647583007817,-142.1415015895402,16.52854992938387,-102.47398870980919,-23.13896295034715,36.97122434880271,25.30299249647994,8.16160951468449,39.66751287973104,5,22.53997802734375,57.499969482421875,57.382476806640625,38.464996337890625,-58.34002685546875,1,-0.011916982506312235,-1.2139479180569734,599.77001953125,1.123826246278342,623.0499877929688,1.7560285157933204,639.3699951171875,-0.011916982506312235
7838,2022-05-11,613.0499877929688,624.8300170898438,604.7100219726562,610.3699951171875,704000.0,-0.0033166511785751585,-1.8742975476839236,0.4604792617062556,18.984127681578826,17.46250975589479,33.637750738207615,71.3600366101025,58.08451502431103,26.258467995096908,24.179252474411033,20.1199951171875,-40.27647718692697,-59.70951538085933,-141.96470203386662,22.545671272147956,-100.83710870736297,-18.581922054355687,28.151015123573416,24.227510024236118,5.076115555656848,41.12759332650367,5,24.1500244140625,59.540008544921875,59.422515869140625,40.505035400390625,-32.0999755859375,2,-0.061283758375844544,-4.038511324321992,615.0900268554688,-1.2139479180569734,599.77001953125,1.123826246278342,623.0499877929688,-0.061283758375844544
7839,2022-05-12,633.9600219726562,634.1900024414062,606.77001953125,606.7899780273438,793100.0,0.034108204218330274,-1.0154371388579837,10.138103805597941,32.30216269598908,18.91307044940251,6.932034920658452,45.04672825567161,38.49188504702056,5.637129798152046,22.418779803066503,27.41998291015625,-43.128380257998174,-33.90298156738277,-112.93337932303996,45.127416188274424,-73.4181804452113,5.6122173104457715,-36.20001220703125,87.6938954446861,63.87115899488137,39.515198877828574,5,-1.95501708984375,38.629974365234375,38.612457275390625,19.694976806640625,-46.2900390625,3,-0.09803461142655956,-1.8742975476839236,613.0499877929688,-4.038511324321992,615.0900268554688,-1.2139479180569734,599.77001953125,-0.09803461142655956
7840,2022-05-13,645.52001953125,648.47998046875,629.0800170898438,635.3800048828125,604500.0,0.018234584450014912,1.4159452125597622,0.37320567713645164,36.187660597768925,20.628534894250258,-7.55267047551024,28.03258572493712,28.595181857458215,-5.306310042931045,20.07514979733408,19.39996337890625,-44.765730585410324,-17.967984008789017,-91.292823781106,55.35685576352796,-54.63040389494745,18.694435877369415,-47.031409912109325,94.16411149993502,68.5107615036307,36.66241988615849,5,-13.5150146484375,27.069976806640625,29.77496337890625,8.134979248046875,-58.67999267578125,4,-0.14905816834023544,-1.0154371388579837,633.9600219726562,-1.8742975476839236,613.0499877929688,-4.038511324321992,615.0900268554688,-0.14905816834023544
7841,2022-05-16,655.010009765625,656.4500122070312,640.1799926757812,640.1799926757812,486900.0,0.014701310489589892,-1.1942010494906883,1.462524227430869,43.65836569276406,22.43923523997573,-18.521680205570874,13.88386966973394,20.614532537960713,-14.17689847675615,18.459767047431765,16.27001953125,-45.87520202244173,-5.0684936523437045,-72.83339092148958,62.69640361680217,-38.95094228691664,28.813954982229234,-54.5217453125,97.21684825435175,65.89578870803165,33.88244863457296,5,-23.0050048828125,17.579986572265625,28.104965209960938,6.42498779296875,-47.6199951171875,0,-0.16283725834640672,1.4159452125597622,645.52001953125,-1.0154371388579837,633.9600219726562,-1.8742975476839236,613.0499877929688,-0.16283725834640672
7842,2022-05-17,667.5599975585938,670.9600219726562,651.8099975585938,661.8699951171875,571800.0,0.019159993902168493,2.0664444846239927,0.3836814487087149,48.22313430469022,25.95020856687418,-33.484582810599136,-2.6335394965935848,9.809508239401453,-26.198587816976215,17.18210402074223,19.1500244140625,-43.482564444979516,9.914492797851608,-52.65858858508602,72.48757418078924,-21.37204789361715,41.201033489320366,-63.71402824023437,94.8678876768868,57.444825483781955,31.286540691468797,5,-33.199981689453125,2.2449951171875,27.23748779296875,4.600006103515625,-55.07000732421875,1,-0.1593414756818936,-1.1942010494906883,655.010009765625,1.4159452125597622,645.52001953125,-1.0154371388579837,633.9600219726562,-0.1593414756818936
7843,2022-05-18,659.2000122070312,672.5399780273438,655.25,664.0999755859375,560100.0,-0.012523196989239538,-1.7015616431824143,-0.8611531241619738,45.28551472334613,29.530485359277215,-28.368028410951297,1.0201472884068608,19.97740786919553,-17.479694394144644,15.80887689276479,17.28997802734375,-41.30349698731982,4.575506591796852,-50.821919269084106,59.97293245267781,-23.123206338643627,32.27421952223733,-49.98491867632811,79.71723545924878,39.7192669209358,27.698712930440504,5,-24.050018310546875,9.17498779296875,38.082489013671875,12.959991455078125,-56.79998779296875,2,-0.15541567097977438,2.0664444846239927,667.5599975585938,-1.1942010494906883,655.010009765625,1.4159452125597622,645.52001953125,-0.15541567097977438
7844,2022-05-19,657.1500244140625,660.6199951171875,650.8200073242188,660.3499755859375,607700.0,-0.003109811521552208,4.240648867419544,0.6530561403071711,49.38482051517834,33.637032233118774,-26.29601861857782,-0.8283604877319704,23.56861656606543,-15.229007163687015,15.044244278017855,9.79998779296875,-40.76280765125114,4.973516845703102,-44.895627701389685,54.84266139279589,-19.96105542784335,29.908089119249553,-41.60244243369527,64.58820191897175,19.787240528637206,24.934572273546404,5,-22.000030517578125,11.2249755859375,40.137481689453125,15.009979248046875,-62.73004150390625,3,-0.1159552756236657,-1.7015616431824143,659.2000122070312,2.0664444846239927,667.5599975585938,-1.1942010494906883,655.010009765625,-0.1159552756236657
7845,2022-05-20,661.1400146484375,664.9000244140625,647.5399780273438,661.2899780273438,544300.0,0.006071658047844819,3.7109671969590314,0.046864271000228885,52.91933353652342,38.28676470065521,-27.17217855721401,-7.315163764266799,20.97457934995623,-19.051977639447614,15.417934330062952,17.36004638671875,-39.25461774194707,10.310507202148415,-36.857544589108215,57.478558993405045,-13.2735186934799,33.89453309777673,-39.893193063372564,64.7714198413387,16.275416205706627,23.5840258956283,5,-22.5150146484375,7.2349853515625,37.44248962402344,11.019989013671875,-63.52001953125,4,-0.11112628204382557,4.240648867419544,657.1500244140625,-1.7015616431824143,659.2000122070312,2.0664444846239927,667.5599975585938,-0.11112628204382557
7846,2022-05-23,681.9099731445312,686.3200073242188,668.5,671.6099853515625,593200.0,0.031415370475100124,-1.1573912947096574,-68.68335368335369,56.356080317223544,42.589022229451395,-39.18610633562025,-30.3018668259856,1.4767557127249802,-39.67327483261829,16.2979269893742,25.17999267578125,-34.12219884897888,31.501467895507858,-14.312985122553414,77.31592091356913,8.594241386477279,54.40869440453844,-55.533835915238456,88.62807929842674,38.06986543289109,22.90722650903063,5,-36.39495849609375,-17.02996826171875,18.060012817382812,-9.749969482421875,-90.77996826171875,0,-0.13941715187220527,3.7109671969590314,661.1400146484375,4.240648867419544,657.1500244140625,-1.7015616431824143,659.2000122070312,-0.13941715187220527
7847,2022-05-24,686.02001953125,686.3300170898438,667.75,681.969970703125,465100.0,0.006027256600700248,6.957105889118331,0.39320909010103405,57.303772528508354,46.846760545776895,-35.95800979786702,-35.34180713211731,-1.7330170841186145,-43.53308734700704,17.32308598108904,18.58001708984375,-26.870139344043082,35.051513671875,-12.268374219211523,82.37140156296152,11.391569726331682,58.71145761741832,-52.450617890566036,99.20083205357368,47.670961096741266,23.65994394554326,5,-39.470001220703125,-24.235015869140625,17.637466430664062,-13.860015869140625,-90.6199951171875,1,-0.11461765348559294,-1.1573912947096574,681.9099731445312,3.7109671969590314,661.1400146484375,4.240648867419544,657.1500244140625,-0.11461765348559294
7848,2022-05-25,690.8800048828125,699.6300048828125,684.7000122070312,689.0,562100.0,0.007084320009907774,-1.8492405535106928,0.4641931400325517,66.55099756267273,50.65218664207507,-31.979802183827815,-40.93237775294938,-5.9245993387303315,-47.936559016285855,18.497385442095293,14.92999267578125,-16.0698969463009,39.042999267578125,-10.59948788764325,88.6854864227995,14.221755689967495,63.864242845188755,-49.924117079246116,83.20215878506238,26.54504994582817,24.821243577610687,5,-26.524993896484375,-29.339996337890625,16.48248291015625,-18.135009765625,-94.32000732421875,2,-0.11346400835805648,6.957105889118331,686.02001953125,-1.1573912947096574,681.9099731445312,3.7109671969590314,661.1400146484375,-0.11346400835805648
7849,2022-05-26,683.4400024414062,697.010009765625,682.9000244140625,690.1199951171875,523500.0,-0.010768877936579213,-2.6366181895405814,-3.553178365041231,70.5786215112661,54.47340452135254,-18.755267736983342,-34.649848475415524,1.722667189434219,-40.00809602773711,19.08836492332822,14.1099853515625,-6.5547869082033685,31.209997558593727,-19.340068021181082,81.76006313836854,5.9349647687063225,56.48503034848113,-33.09625590516043,68.9191896822635,5.156531545832735,25.27503278988738,5,-13.535003662109375,-21.899993896484375,30.447494506835938,-10.69500732421875,-88.53997802734375,3,-0.11857657985755898,-1.8492405535106928,690.8800048828125,6.957105889118331,686.02001953125,-1.1573912947096574,681.9099731445312,-0.11857657985755898
7850,2022-05-27,692.7999877929688,693.8099975585938,680.0,685.719970703125,558700.0,0.013695401671143692,2.035152084241591,-1.0598839599798986,85.02370678859299,59.06955353200021,-23.13632644263282,-43.59140553205998,-7.5507418193001286,-48.65609224391142,19.4011502124712,13.80999755859375,3.3808546977109017,38.88548278808594,-14.77927961297803,92.5502451891499,12.053101587553897,65.71786398861798,-34.57043992127228,78.575859335812,6.8248062867997135,26.83238120053199,5,-19.214996337890625,-39.389984130859375,23.152496337890625,-20.05499267578125,-85.3499755859375,4,-0.1420034737532525,-2.6366181895405814,683.4400024414062,-1.8492405535106928,690.8800048828125,6.957105889118331,686.02001953125,-0.1420034737532525
7851,2022-05-31,664.739990234375,692.7999877929688,656.7100219726562,692.7999877929688,1691600.0,-0.04050230665849697,1.5723427626784996,-3.963266924714868,67.05598335381816,61.16209231523665,7.2068972705189935,-15.314796626386851,20.248667843221483,-19.69355749033764,18.633534137136678,36.0899658203125,9.287232276059513,10.189486694335983,-43.68183974665726,64.06081313532923,-16.74617652616064,37.125149914832605,34.8900146484375,18.70915996990903,-56.48344910627042,26.935663220496643,5,8.845001220703125,-16.04498291015625,45.72999572753906,8.0050048828125,-43.16998291015625,1,-0.10097180266456096,2.035152084241591,692.7999877929688,-2.6366181895405814,683.4400024414062,-1.8492405535106928,690.8800048828125,-0.10097180266456096
7852,2022-06-01,658.9199829101562,672.3499755859375,651.8499755859375,669.510009765625,610000.0,-0.008755313971958723,1.5199818432139012,0.37740654942521235,65.35860463937625,63.39243563923999,13.044165124034862,-10.138233618563618,25.501037897855667,-13.048704344649877,18.37280732986916,20.5,13.99846228957199,4.4479797363280795,-49.39147109190276,58.28743056455892,-22.47174567778734,31.3677051504435,39.85162231445315,14.796992442784365,-64.08117000583803,26.91972541411544,6,14.665008544921875,-10.2249755859375,47.54499816894531,13.82501220703125,-44.4599609375,2,-0.10288044039572997,1.5723427626784996,664.739990234375,2.035152084241591,692.7999877929688,-2.6366181895405814,683.4400024414062,-0.10288044039572997
7853,2022-06-02,630.7000122070312,655.02001953125,617.2100219726562,655.02001953125,1276100.0,-0.04282761402756363,2.109373862806462,2.296501005723112,48.959393513373655,63.34516597237281,41.12052714566039,16.555167485070342,52.831802512537706,15.755922558783595,17.994267335854566,41.7099609375,15.979318745611295,-22.263992309570312,-77.03159846748395,32.50361384834332,-49.64779538852713,5.119810769386504,66.19472783203128,16.90475225306189,-58.344286521240704,27.383803078956817,6,27.720001220703125,17.9949951171875,75.76496887207031,42.04498291015625,-20.6099853515625,3,-0.055969537196364105,1.5199818432139012,658.9199829101562,1.5723427626784996,664.739990234375,2.035152084241591,692.7999877929688,-0.055969537196364105
7854,2022-06-03,630.3499755859375,635.3900146484375,625.510009765625,628.6799926757812,666500.0,-0.0005549970101773605,-1.466933363813007,-0.06866703977071668,44.784414812626224,62.44128611416201,41.649029734242845,17.069985729236578,53.025245614630876,16.414451067221535,17.32175361459066,9.8800048828125,16.16205596591101,-22.163027954101608,-77.54706503411796,33.22100912591475,-49.85504649410973,5.528990585906513,61.76368136914061,17.153991907659993,-53.40140797462069,27.692018540008174,6,28.070037841796875,18.34503173828125,75.86500549316406,42.39501953125,-28.3299560546875,4,-0.0536051072198972,2.109373862806462,630.7000122070312,1.5199818432139012,658.9199829101562,1.5723427626784996,664.739990234375,-0.0536051072198972
7855,2022-06-06,609.030029296875,627.9199829101562,599.6799926757812,625.47998046875,941200.0,-0.03382239567669487,1.6479182762468882,-9.850370965973466,35.380893645989644,60.110709817358234,61.23985294919635,39.30070527221608,73.59784117929303,37.845084892813475,16.594906627801794,30.66998291015625,17.043989460149078,-42.7819763183594,-100.05874062694488,14.494787990226087,-71.42035847265208,-14.143594164066712,78.58940955925777,10.040847413412267,-54.78157906290433,28.638382154292735,6,40.624969482421875,39.66497802734375,91.23497009277344,63.7149658203125,-10.1700439453125,0,-0.023200834446744145,-1.466933363813007,630.3499755859375,2.109373862806462,630.7000122070312,1.5199818432139012,658.9199829101562,-0.023200834446744145
7856,2022-06-07,613.97998046875,616.6799926757812,603.22998046875,605.4500122070312,515900.0,0.00812759787491868,-1.0740137693469678,-0.5185406432271182,32.09940184182312,57.310224185504325,51.004343877713836,37.38675095743497,67.93394452679036,32.95030484794347,15.021768430823295,13.45001220703125,17.258735323840483,-38.54252319335933,-93.40268873893388,16.317642352215216,-65.9726059661466,-11.112440420572057,66.60430269295466,19.677984251968503,-39.636019858904675,27.430082772787266,6,35.675018310546875,34.71502685546875,82.27752685546875,58.7650146484375,-6.44000244140625,1,-0.010635474232780995,1.6479182762468882,609.030029296875,-1.466933363813007,630.3499755859375,2.109373862806462,630.7000122070312,-0.010635474232780995
7857,2022-06-08,607.760009765625,622.8400268554688,605.3300170898438,617.989990234375,566900.0,-0.010130575753262039,-1.320748764328531,-1.1992987728524918,32.56505576208178,53.534008429883094,50.238846330540014,45.35478196626991,72.92195228938976,39.43461462283926,13.995037308463532,17.510009765625,16.237882093767666,-44.39599304199214,-100.3952100664875,11.60322398250321,-72.39560155423976,-16.396384529744523,66.35193015720574,14.600674320137733,-40.39200985548846,27.999608512247672,6,40.584991455078125,40.93499755859375,81.00997924804688,64.9849853515625,-21.05999755859375,2,0.02272278092781943,-1.0740137693469678,613.97998046875,1.6479182762468882,609.030029296875,-1.466933363813007,630.3499755859375,0.02272278092781943
7858,2022-06-09,575.47998046875,605.9000244140625,575.3900146484375,605.1099853515625,939700.0,-0.053113118300303075,-1.0469691199534814,2.89638919383323,27.026694786924494,48.694905460511805,71.99941997193321,78.71142005826619,103.40736575800975,71.8078511597663,13.095598362166818,32.3699951171875,11.781886289438944,-74.79752197265623,-138.3335708845034,-11.261473060809067,-106.56554642857986,-43.02949751673259,92.67740367431679,0.14994303385416666,-51.41361513891881,31.768024455923598,6,59.120025634765625,62.030029296875,113.29000854492188,97.2650146484375,20.25,3,0.06773483496707478,-1.320748764328531,607.760009765625,-1.0740137693469678,613.97998046875,1.6479182762468882,609.030029296875,0.06773483496707478
7859,2022-06-10,571.8099975585938,577.8099975585938,566.77001953125,570.9600219726562,837800.0,-0.006377255568763451,-1.3921996508490715,-0.02868631271912297,24.826669042532004,42.00634571094949,65.00547547204337,81.67401419877683,105.39812525621562,75.61483504642149,12.821857356716654,11.03997802734375,6.108242241592848,-75.36000366210942,-147.72268386001235,-2.997323464206488,-111.54134376106094,-39.1786635631579,87.07064963501011,8.241996804011654,-39.93030181079565,36.18134009895148,6,57.975006103515625,61.3900146484375,110.70999145507812,100.93499755859375,22.780029296875,4,0.06694536552406549,-1.0469691199534814,575.47998046875,-1.320748764328531,607.760009765625,-1.0740137693469678,613.97998046875,0.06694536552406549
7860,2022-06-13,549.2999877929689,568.1500244140625,547.5499877929689,554.6599731445311,1055000.0,-0.03936624029263891,-3.6501288215925216,-6.306046244434603,12.993234588761112,35.99937362594314,72.66037550274632,101.82655543159171,125.73800504554492,98.02232815227046,13.525223932929004,24.260009765624886,-2.8839954811465986,-93.05901184082018,-177.6454365562338,-8.472587125406562,-135.35222419852698,-50.76579948311337,98.52738408115249,2.3243446567311343,-39.04803195963027,42.29321235770683,6,60.64999389648426,74.29000854492176,125.69752502441395,123.44500732421864,43.140014648437386,0,0.09597675752753032,-1.3921996508490715,571.8099975585938,-1.0469691199534814,575.47998046875,-1.320748764328531,607.760009765625,0.09597675752753032
7861,2022-06-14,548.3499755859375,557.6199951171875,538.010009765625,555.1199951171875,755000.0,-0.0017294961371625561,2.3321924911844016,1.2630667972397993,10.891389186148857,29.94746079780676,61.870577888131606,99.47636197122858,124.57783770727326,98.92281580838608,14.768727324280034,19.6099853515625,-12.824223433601219,-88.67602233886714,-182.81414126907566,5.462096591341378,-135.7450818039714,-41.60696287376288,85.43856251682246,12.189041302869724,-20.965062556869086,47.069059465104274,6,48.1650390625,70.47003173828125,122.66252136230469,124.39501953125,37.760009765625,1,0.09211272365181133,-3.6501288215925216,549.2999877929689,-1.3921996508490715,571.8099975585938,-1.0469691199534814,575.47998046875,0.09211272365181133
7862,2022-06-15,561.1900024414061,570.4600219726562,552.3599853515625,554.030029296875,766600.0,0.023415751667989815,-2.447605982573111,-1.0576000721240366,14.756222526456327,26.147108465927058,37.67120388361934,82.48796880996963,109.61791586854986,85.99533605286456,16.558363365304057,22.11004638671875,-26.242775554489867,-70.5174957275392,-169.29686189159656,28.261870436518166,-119.90717880956788,-21.127812645510517,57.27397112741221,34.14344921829329,7.0177024408037525,49.38968308202869,6,25.510009765625114,57.630004882812614,95.53250122070324,111.39999389648449,26.090026855468864,2,0.08259230453909772,2.3321924911844016,548.3499755859375,-3.6501288215925216,549.2999877929689,-1.3921996508490715,571.8099975585938,0.08259230453909772
7863,2022-06-16,556.75,559.3099975585939,546.9299926757811,549.6900024414061,796800.0,-0.007911763256811977,1.0328427466839043,0.9860368769659932,15.000814409414858,22.837819532236907,34.10473063370739,83.12078257204462,112.06645371925651,90.31990268729248,18.566109983027168,14.260009765625,-36.02464134148363,-69.83499755859373,-173.13370907801868,33.46371396083123,-121.48435331830626,-18.185641798881193,48.841339360307416,47.085417040468776,24.203362766132386,51.649355759712506,6,26.214996337890625,62.07000732421875,98.36000061035156,115.83999633789062,25.80999755859375,3,0.053794364089863045,-2.447605982573111,561.1900024414061,2.3321924911844016,548.3499755859375,-3.6501288215925216,549.2999877929689,0.053794364089863045
7864,2022-06-17,580.9500122070312,585.52001953125,561.7100219726561,565.6099853515625,1967600.0,0.04346656884962963,-1.0579122980547209,2.172809087843936,21.442066923943344,21.2890610075651,2.414303534335204,55.77918060106947,85.57062453229776,66.43604343587037,20.006807884851316,28.77001953125,-45.423271100590796,-41.82498474121098,-145.99435288834047,62.34438340591851,-93.90966881477573,10.259699332353762,13.828314418126979,90.38095898787776,71.46446915119176,52.084684073564745,6,-0.524993896484375,37.8699951171875,73.94499206542969,91.63998413085938,6.9599609375,4,0.02544103270704756,1.0328427466839043,556.75,-2.447605982573111,561.1900024414061,2.3321924911844016,548.3499755859375,0.02544103270704756
7865,2022-06-21,587.6699829101562,600.0499877929688,583.4400024414062,583.4400024414062,716100.0,0.011567209849253413,-6.853457231905806,0.27574791808412014,27.915628805079507,20.824197336815807,-8.553744054871117,45.61131838777146,76.15231098489016,60.04161935002696,21.521880440381953,19.0999755859375,-50.159245020823505,-31.431512451171898,-135.0848487877721,72.22182388542831,-83.258180619472,20.395155717128205,-49.65997314453125,80.04511723496084,58.57832438431022,51.82666816830011,6,-7.244964599609375,31.1500244140625,64.62751770019531,84.92001342773438,-5.29998779296875,1,0.011775391200081753,-1.0579122980547209,580.9500122070312,1.0328427466839043,556.75,-2.447605982573111,561.1900024414061,0.011775391200081753
7866,2022-06-22,586.8400268554688,595.5599975585938,580.719970703125,580.719970703125,539600.0,-0.001412282537518017,-3.8496374824226347,1.4468284658894148,28.73746077723193,20.398909005165823,-13.386144555759756,41.058790279074174,73.66931061449566,61.140195343303844,22.213737803644463,14.84002685546875,-54.630800079585015,-27.507971191406227,-127.69521680202968,72.67927441921722,-77.60159399671795,22.585651613905497,-47.58921752929689,75.13184835887577,50.639374280028974,50.09362280531171,6,-14.885009765625,31.97998046875,65.45747375488281,85.74996948242188,-5.1500244140625,2,0.009542593091245832,-6.853457231905806,587.6699829101562,-1.0579122980547209,580.9500122070312,1.0328427466839043,556.75,0.009542593091245832
7867,2022-06-23,607.3900146484375,609.0900268554688,589.97998046875,589.97998046875,681900.0,0.035018040441249454,-1.195291082083535,2.8447507255338036,42.797993981340554,22.151275582323166,-37.98909467779208,15.089656488663422,50.50781264898501,40.72238374388371,22.78098729297957,22.25,-55.42850132095532,-3.0264831542968977,-97.37237627371576,91.31940996512196,-50.19942971400633,44.14646340541253,-66.92322175292975,97.26510413086811,68.84632016424425,47.17294655970942,6,-33.839996337890625,11.42999267578125,44.90748596191406,65.19998168945312,-30.71002197265625,3,-0.03503519778670061,-3.8496374824226347,586.8400268554688,-6.853457231905806,587.6699829101562,-1.0579122980547209,580.9500122070312,-0.03503519778670061
7868,2022-06-24,612.489990234375,613.1500244140625,602.52001953125,612.0599975585938,818300.0,0.008396541699634996,11.148153314965299,0.024697979989202302,44.639211444634476,24.352669182556774,-41.669052641134385,4.021991285047875,43.01387144164573,36.0463251765068,22.762294078982737,10.6300048828125,-56.18443725300153,5.9929931640624545,-80.46128381124868,92.44727013937359,-37.23414532359311,49.22013165171802,-69.27826798046885,98.71688540365191,66.02810093877902,43.227138487655566,6,-36.90997314453125,6.33001708984375,39.59251403808594,60.100006103515625,-37.52996826171875,4,-0.04115979255081892,-1.195291082083535,607.3900146484375,-3.8496374824226347,586.8400268554688,-6.853457231905806,587.6699829101562,-0.04115979255081892
7869,2022-06-27,602.4000244140625,610.9500122070312,601.22998046875,608.760009765625,580900.0,-0.016473682804924672,-1.2344712435633007,-14.790915542938254,47.86610520294257,28.227432584132494,-29.93114718482093,8.147053796652017,50.024235260753244,46.42967640895722,22.8632064363421,11.260009765625,-57.04691448944709,-0.04497375488278976,-78.54580813498012,78.45586062521454,-39.295390944931455,39.205443435165876,-54.99200403054692,66.85173544324286,30.005245409758203,39.25041719004868,6,-26.82000732421875,16.41998291015625,49.36247253417969,70.18997192382812,6.3699951171875,0,-0.03293497020483449,11.148153314965299,612.489990234375,-1.195291082083535,607.3900146484375,-3.8496374824226347,586.8400268554688,-0.03293497020483449
7870,2022-06-28,594.4199829101562,604.3300170898438,593.6300048828125,600.6699829101562,534100.0,-0.01324708031290045,-1.7330963628143368,0.9827066658989271,43.8249764826889,31.88672006152583,-16.62618111749373,8.831610827168788,54.73202225370096,54.50815019415904,23.238743109789702,10.70001220703125,-53.82783062953081,-3.106015014648392,-69.1008396828297,62.88880965353292,-36.10342734873905,29.891397319442262,-43.06744228480784,42.244802704137136,3.09332413458295,32.997412334090654,6,-14.379974365234375,24.4000244140625,57.34251403808594,78.17001342773438,20.5400390625,1,-0.010951868969399925,-1.2344712435633007,602.4000244140625,11.148153314965299,612.489990234375,-1.195291082083535,607.3900146484375,-0.010951868969399925
7871,2022-06-29,597.6199951171875,607.4099731445312,590.010009765625,597.5599975585938,533000.0,0.005383419634320985,-1.2955137470257387,-0.009599609375,46.73660671842502,35.44009608285568,-13.524505860609793,0.3639731067810317,48.546049779020336,51.46066609969296,24.851752815991706,17.39996337890625,-49.57660930394718,3.4499969482421875,-54.48788009120085,61.387873987685225,-25.51894157147933,32.418935467963706,-42.55960546451627,32.97367353497464,-8.899832422942843,28.96893851972151,6,-17.579986572265625,21.20001220703125,55.8800048828125,74.97000122070312,15.989990234375,2,-0.025517887829388353,-1.7330963628143368,594.4199829101562,-1.2344712435633007,602.4000244140625,11.148153314965299,612.489990234375,-0.025517887829388353
7872,2022-06-30,591.1300048828125,598.6699829101562,583.0499877929688,594.9299926757812,685400.0,-0.010859727397679153,1.769510472861464,-63.33570701932859,56.039218531104545,39.99991876304342,-2.61599899412397,1.5967773278364348,52.13812348714646,58.03074822609483,26.410243308115085,15.6199951171875,-40.70149950460916,0.3495056152344205,-48.92244767384136,49.6214589043102,-24.28647102930347,24.98548225977231,-32.5842371444578,26.843877937946992,-19.46850127948,24.635976644537877,6,-3.699981689453125,27.69000244140625,64.0675048828125,81.45999145507812,39.5,3,-0.01596941850934752,-1.2955137470257387,597.6199951171875,-1.7330963628143368,594.4199829101562,-1.2344712435633007,602.4000244140625,-0.01596941850934752
7873,2022-07-01,595.4000244140625,597.0,586.1699829101562,587.760009765625,387800.0,0.007223486366753518,-1.0018389404093053,-2.0105366292423583,59.061239130587694,44.17982678600391,-0.9241368613419354,-5.748134813954039,44.85044694977182,53.87604452481105,26.663815711954797,10.83001708984375,-30.711113265139375,6.384524536132858,-39.2620896848141,52.031138757079816,-16.43878257434062,29.207831646606337,-33.57800127516532,44.265325498672105,-6.579209953921271,22.823307110473483,7,1.53497314453125,23.41998291015625,58.767486572265625,77.18997192382812,26.75,4,-0.03144110005152212,1.769510472861464,591.1300048828125,-1.2955137470257387,597.6199951171875,-1.7330963628143368,594.4199829101562,-0.03144110005152212
7874,2022-07-05,596.5599975585938,597.0,583.0900268554688,593.9199829101562,586000.0,0.001948224885735872,6.903349979192676,0.34555099301771935,71.71477352143071,49.046398421154045,0.40568969617925177,-10.086504567556403,41.05961286686647,52.909877631051586,26.97227131564232,13.90997314453125,-21.527050475499323,9.233996582031295,-32.28570333110213,50.75369649516472,-11.525853374535359,29.99384653859795,-31.65829434318664,55.45984355347093,-1.4592904562433375,20.7598499565667,7,0.375,20.95001220703125,66.38751220703125,76.02999877929688,44.92999267578125,1,-0.03620754940715909,-1.0018389404093053,595.4000244140625,1.769510472861464,591.1300048828125,-1.2955137470257387,597.6199951171875,-0.03620754940715909
7875,2022-07-06,594.9000244140625,601.8800048828125,588.9199829101562,594.7899780273438,528900.0,-0.0027825753508861073,-1.1873387208925013,0.04168400610348176,71.24992616484025,53.77000568644385,3.575052770041111,-10.054913524263384,40.59644208089958,54.72675176779717,26.372214369461886,12.96002197265625,-11.624527589974036,8.280523681640602,-32.150767399890356,48.71181476317156,-11.935121859124934,28.496169222406138,-27.10342192673602,48.64549978201717,-13.356186379022176,20.215645540765493,7,3.199981689453125,21.009979248046875,70.82247924804688,77.68997192382812,29.0,2,0.023314833666124857,6.903349979192676,596.5599975585938,-1.0018389404093053,595.4000244140625,1.769510472861464,591.1300048828125,0.023314833666124857
7876,2022-07-07,607.4500122070312,609.6500244140625,596.0,598.010009765625,528000.0,0.021095961132846952,-1.0282321145971731,85.7820299500832,71.17359282059427,56.922850001916494,-6.418985765646767,-24.36858336514001,25.952832361052288,42.43298528384628,25.592600781335626,14.75,-3.599950279989912,21.157009887695267,-18.440854224252803,60.75487399964334,1.358077831721289,40.955941943669245,-36.93220440410062,91.72928880373553,25.121274258673253,19.798932055974014,7,-9.350006103515625,7.954986572265625,56.0474853515625,65.13998413085938,21.260009765625,3,0.012363173289500873,-1.1873387208925013,594.9000244140625,6.903349979192676,596.5599975585938,-1.0018389404093053,595.4000244140625,0.012363173289500873
7877,2022-07-08,621.5700073242188,624.47998046875,604.1199951171875,605.5800170898438,586700.0,0.023244702993561184,-1.1533525701854612,1.6938544596385736,77.25365084790823,60.54667660228024,-20.46850166457091,-39.42211261378816,10.360135416187518,28.331542996098165,24.856210471677066,20.3599853515625,2.5237430058670043,34.58650512695317,-7.018290579340373,76.19130083324671,13.784107273806399,55.38890298009994,-48.49426652462023,92.9693732645366,22.904932455435258,20.802397853146754,7,-17.805023193359375,-16.3900146484375,39.56999206542969,51.019989013671875,21.719970703125,4,-0.01280631606876137,-1.0282321145971731,607.4500122070312,-1.1873387208925013,594.9000244140625,6.903349979192676,596.5599975585938,-0.01280631606876137
7878,2022-07-11,614.4600219726562,620.6400146484375,613.7000122070312,615.5499877929688,436100.0,-0.01143875230108049,-4.318039380758617,-0.06816550881746698,66.45392536472505,62.61198995358941,-14.583265709364468,-30.82238795710805,15.926667965611387,35.656515587520516,23.2139556283809,7.8699951171875,8.604457250660516,25.52751770019529,-17.438102135590725,68.4931375359813,4.044707782302339,47.01032761808824,-37.271941999525666,75.79132707005853,7.954057371404005,21.482809917893007,7,-10.695037841796875,-17.94500732421875,46.67997741699219,58.129974365234375,34.239990234375,0,0.0263157607198663,-1.1533525701854612,621.5700073242188,-1.0282321145971731,607.4500122070312,-1.1873387208925013,594.9000244140625,0.0263157607198663
7879,2022-07-12,610.0900268554688,620.0,605.030029296875,619.0900268554688,415300.0,-0.007111927482536751,1.767106287442039,8.25713965729645,61.26863483033699,64.5501742144392,-10.06630866214789,-24.704097694804886,18.603875169558933,40.1125667824906,21.41112186510938,14.969970703125,10.234476041918242,19.24352111816404,-23.920557053471725,62.407599289799805,-2.338517967653843,40.82556020398192,-29.118594842688594,59.533311020141944,-6.4805098479709855,21.582039085817883,7,-6.325042724609375,-23.3900146484375,43.46748352050781,62.499969482421875,26.25,1,0.01976757040391819,-4.318039380758617,614.4600219726562,-1.1533525701854612,621.5700073242188,-1.0282321145971731,607.4500122070312,0.01976757040391819
7880,2022-07-13,602.02001953125,613.8200073242188,597.8499755859375,597.8499755859375,433300.0,-0.013227568012893487,-6.659406926026755,-0.4633382161458333,57.11207155394427,65.70300364060799,-0.8994499973946404,-13.156465650755308,25.383378354302977,48.21060178234666,19.181057116860767,15.97003173828125,10.951728244565857,8.537512207031227,-30.150628178455236,47.22565259251769,-10.806557985711947,27.881582399774402,-17.567903641992302,21.13772352426835,-41.91658738810317,19.344070192743224,7,1.744964599609375,-19.055023193359375,51.53749084472656,70.56997680664062,22.80999755859375,2,0.06556255510216658,1.767106287442039,610.0900268554688,-4.318039380758617,614.4600219726562,-1.1533525701854612,621.5700073242188,0.06556255510216658
7881,2022-07-14,598.8599853515625,605.739990234375,583.1099853515625,595.989990234375,539500.0,-0.0052490516547074595,1.721587280614829,0.6882409765522086,45.2255493713369,64.50148484507827,2.7434805370986624,-6.343564314930404,27.41814688019292,51.44731627484475,16.845462537022943,22.6300048828125,11.636426704604105,2.8519775390625455,-29.50809134159772,35.21204641972281,-13.328056901267587,19.032011979392678,25.6199951171875,38.071070483294626,-19.802535163613705,16.180034440330125,7,4.925018310546875,-17.614990234375,50.31501770019531,73.73001098632812,19.5,3,0.04181284386165851,-6.659406926026755,602.02001953125,1.767106287442039,610.0900268554688,-4.318039380758617,614.4600219726562,0.04181284386165851
7882,2022-07-15,607.5399780273438,607.72998046875,596.239990234375,601.2899780273438,516300.0,0.014494193781682707,2.4660578498701966,2.1777040534218024,47.336124401128075,63.19869431958275,-3.759292823198507,-11.98770703956211,17.41749603647986,43.08031482745878,15.053913923601145,11.489990234375,14.011547705324574,9.214471435546898,-19.022695570439055,37.45163844153285,-4.904112067446022,23.333054938539817,16.11260253906255,65.09452066379137,11.87560800481198,14.11858350299297,7,-3.754974365234375,-26.29498291015625,41.63502502441406,65.05001831054688,4.55999755859375,4,0.034845515868849875,1.721587280614829,598.8599853515625,-6.659406926026755,602.02001953125,1.767106287442039,610.0900268554688,0.034845515868849875
7883,2022-07-18,586.7000122070312,608.4099731445312,582.72998046875,605.0,562000.0,-0.03430221314485171,1.0445907693802923,-2.927998046875,42.4271578842004,59.944514804334936,17.5638176069358,11.816945084715144,36.65548448134291,64.31070378478285,13.223312235251223,25.67999267578125,15.159562265138334,-13.12299499511721,-34.39384389933741,8.147853909102992,-23.75841944722731,-2.4875705430071093,36.141716455078154,10.652078502273055,-39.15521743041331,10.635424452110087,7,16.90496826171875,-5.45501708984375,61.81999206542969,85.88998413085938,15.83001708984375,0,0.09645468662499934,2.4660578498701966,607.5399780273438,1.721587280614829,598.8599853515625,-6.659406926026755,602.02001953125,0.09645468662499934
7884,2022-07-19,595.72998046875,597.5700073242188,588.0,594.5800170898438,551900.0,0.015391116539694716,2.9627219308776143,-0.0628395708191724,50.62553663016367,57.65291596714865,9.391328198650854,4.164547073669382,26.78823117074569,55.63039174782898,12.614428931989352,10.8699951171875,15.472358720092416,-4.832025146484398,-24.2919616797177,14.627911386748906,-14.56199341310105,4.897943120132254,25.50727826562502,41.81405201235229,-8.580139445322239,9.729968266616675,7,7.875,-14.4849853515625,40.32502746582031,65.67501831054688,7.05999755859375,1,0.08891617591010248,1.0445907693802923,586.7000122070312,2.4660578498701966,607.5399780273438,1.721587280614829,598.8599853515625,0.08891617591010248
7885,2022-07-20,594.5900268554688,599.25,589.7899780273438,598.010009765625,417400.0,-0.001913540782997436,2.206807013914033,-2.9739928878509634,48.524124234829635,55.13630834650814,11.714599591406,6.165629707003291,27.586513479096993,57.104148091654906,12.575720874783192,9.46002197265625,14.990527425480195,-6.3179809570312955,-25.045047197532426,12.409085283469835,-15.681514077281918,3.0455521632193268,25.106940748281318,46.18399442887667,-6.148828940815861,9.363533120250578,7,9.01495361328125,-13.34503173828125,36.90248107910156,62.504974365234375,9.2099609375,2,0.07021644850115938,2.9627219308776143,595.72998046875,1.0445907693802923,586.7000122070312,2.4660578498701966,607.5399780273438,0.07021644850115938
7886,2022-07-21,592.4400024414062,599.969970703125,585.3599853515625,590.8900146484375,638600.0,-0.0036159779292516125,-1.317197717361316,-0.4532150696910749,50.66625939260289,52.1821537403631,12.86436940812655,9.229924184597621,30.113336374546634,59.43707439636796,12.515126990106582,14.6099853515625,12.882038750113452,-8.74800415039067,-26.742566708159302,9.246558407377961,-17.745285429274986,0.24927712849364525,25.778285676943824,37.81162282734509,-17.01233734346672,8.997281278884298,7,9.2449951171875,-11.19500732421875,24.329986572265625,55.04498291015625,3.739990234375,3,0.05467222759260082,2.206807013914033,594.5900268554688,2.9627219308776143,595.72998046875,1.0445907693802923,586.7000122070312,0.05467222759260082
7887,2022-07-22,586.1099853515625,602.7000122070312,580.7899780273438,593.5999755859375,430000.0,-0.010684655093778583,-1.416991536550387,-4.832289820830872,45.372097831507,49.83972845889443,15.237831149954445,14.634258930815122,36.260480175229304,65.91983144211281,13.098039445538612,21.9100341796875,10.72629065624892,-14.01401977539058,-32.95609311301894,4.928053562237778,-23.485056444204815,-4.542983106576344,30.68877046080354,19.261434702094466,-35.373898395671716,9.471036668814202,7,14.285003662109375,-0.404998779296875,21.557525634765625,56.605010986328125,6.6600341796875,4,0.05502380236817794,-1.317197717361316,592.4400024414062,2.206807013914033,594.5900268554688,2.9627219308776143,595.72998046875,0.05502380236817794
7888,2022-07-25,587.280029296875,588.2000122070312,575.4000244140625,580.0,452600.0,0.00199628734291335,1.8070163697447497,-0.9719677955604811,45.377578475336314,48.07405553056102,10.959341807020337,12.099033848264071,34.98315512089232,65.09178894070658,13.958715152288315,12.79998779296875,7.547794180131177,-11.58347778320308,-30.41560708664076,7.248651520234603,-20.999542434921864,-2.1674131314842953,27.358199848389745,43.51652086039488,-10.559518865657282,9.41606465171882,7,7.329986572265625,-1.575042724609375,15.47998046875,55.434967041015625,1.1099853515625,0,0.04226254095304127,-1.416991536550387,586.1099853515625,-1.317197717361316,592.4400024414062,2.206807013914033,594.5900268554688,0.04226254095304127
7889,2022-07-26,582.5599975585938,594.6799926757812,580.0,587.5700073242188,456100.0,-0.00803710581463557,-1.8983189733084291,-0.6881853851571146,44.03517664142613,46.62106720694789,12.698997155374173,16.08096963877847,38.86475063283365,69.97273123712876,14.658270615325995,14.67999267578125,1.7444368833721455,-15.311508178710938,-35.40706585258465,4.784049495162776,-25.35928701564785,-5.263729341774024,28.939175208174788,26.227019582680317,-27.357156391759613,10.047778836936875,7,9.345001220703125,10.535003662109375,18.332504272460938,60.154998779296875,-1.5,1,0.0342797854675434,1.8070163697447497,587.280029296875,-1.416991536550387,586.1099853515625,-1.317197717361316,592.4400024414062,0.0342797854675434
7890,2022-07-27,587.9099731445312,591.4400024414062,568.010009765625,579.5900268554688,597400.0,0.009183561535907492,2.046812124483106,-1.6606646849568734,39.84827460242162,46.02359223262397,5.740724546786623,10.770482067513171,32.34854897638081,64.90774127504187,15.290590103316179,23.42999267578125,-1.8095438448368668,-9.636032104492188,-30.173030511614,10.900966302629627,-19.904531308053038,0.6324670990686627,20.70126775402082,57.36512533407465,8.25054256010148,10.268499203560886,7,0.300018310546875,8.33502197265625,11.712539672851562,54.805023193359375,12.72003173828125,2,0.025310005889548792,-1.8983189733084291,582.5599975585938,1.8070163697447497,587.280029296875,-1.416991536550387,586.1099853515625,0.025310005889548792
7891,2022-07-28,582.3699951171875,592.030029296875,563.8200073242188,588.8900146484375,581700.0,-0.00942317409196558,3.4077991188082932,-0.7836612526959813,27.640871425776396,43.835230790918224,9.717509301514383,15.925919396855079,36.32794329288845,70.55552847606907,15.882134589101216,28.21002197265625,-4.749141027063956,-14.413510131835892,-36.04232680627376,7.215306542601979,-25.227918469054885,-3.5991017946168995,22.181122668071907,47.7108679612565,3.972452524002371,10.814408337218952,7,3.7449951171875,11.779998779296875,17.252517700195312,60.345001220703125,-1.75,3,0.036797899712310844,2.046812124483106,587.9099731445312,-1.8983189733084291,582.5599975585938,1.8070163697447497,587.280029296875,0.036797899712310844
7892,2022-07-29,581.6900024414062,585.1500244140625,574.4600219726562,584.9500122070312,682900.0,-0.0011676299972226412,4.841476836874229,0.5,29.8288640830974,42.435420368573446,7.090734541548272,16.71965471538715,35.00268931179539,71.36953005438545,16.251875875913697,10.69000244140625,-6.8646063692897314,-14.62150268554683,-37.16256792122738,7.919562550133719,-25.89203530338716,-3.3509700677064984,17.973382088528297,57.906686972172224,17.46998631189156,11.270532617840287,7,1.57000732421875,12.459991455078125,13.697509765625,61.024993896484375,-7.72003173828125,4,0.024910158630128132,3.4077991188082932,582.3699951171875,2.046812124483106,587.9099731445312,-1.8983189733084291,582.5599975585938,0.024910158630128132
7893,2022-08-01,576.6799926757812,586.9000244140625,573.530029296875,581.530029296875,513000.0,-0.008612851767431984,-1.398213278885051,1.4877368381637086,29.59567840949248,40.098769455165545,11.767399487777084,21.349919755745304,38.17740037534304,76.54725035232923,16.593553527921895,13.3699951171875,-7.5407238833440715,-18.695510864257812,-42.88997177415558,5.498950045639958,-30.792741319206698,-6.598280409308927,18.682186589467392,41.672039714404384,3.500115604324243,12.097230454948857,8,6.58001708984375,17.470001220703125,19.505020141601562,66.03500366210938,19.760009765625,0,0.027901135915625153,4.841476836874229,581.6900024414062,3.4077991188082932,582.3699951171875,2.046812124483106,587.9099731445312,0.027901135915625153
7894,2022-08-02,574.9600219726562,585.9600219726562,569.6500244140625,578.5,634700.0,-0.00298253923314451,-1.303676340642336,0.729886865585241,32.08420787202006,38.272112081520035,11.433692324533581,22.523494770720845,38.07033362778782,78.28787811110976,16.894921690253682,16.30999755859375,-9.3033014407481,-19.335482788085983,-45.17945846075531,6.508492884583347,-32.25747062442065,-6.413494951751318,16.617096659668846,39.4895638834859,-0.8024934564176363,12.921987836334667,8,8.29998779296875,19.189971923828125,22.239990234375,64.969970703125,133.88995361328125,1,0.023358133022368444,-1.398213278885051,576.6799926757812,4.841476836874229,581.6900024414062,3.4077991188082932,582.3699951171875,0.023358133022368444
7895,2022-08-03,608.77001953125,623.47998046875,595.1599731445312,600.0,1151800.0,0.05880408422587968,-2.0699073063257973,-2.477422024517664,54.6670629518571,38.71664581032606,-22.52174666252938,-10.745022252453055,2.659875199356975,44.584698585392744,16.623286435026834,48.51995849609375,-8.088270747061188,13.78101501464846,-12.863249377753618,40.42527940705054,0.4588828184473641,27.103147210849556,-44.95001220703125,75.34366818794254,33.334330397545315,13.322132196201046,8,-15.120025634765625,-14.620025634765625,-11.57000732421875,29.72998046875,115.54998779296875,2,-0.04551804636173251,-1.303676340642336,574.9600219726562,-1.398213278885051,576.6799926757812,4.841476836874229,581.6900024414062,-0.04551804636173251
7896,2022-08-04,614.9600219726562,623.3499755859375,602.6500244140625,602.6500244140625,699300.0,0.010168047444538253,-2.363112149022991,1.40364539836312,53.57834145330643,39.62845065719266,-28.14063186388239,-17.226771267628692,-5.761238062035204,38.34347411269573,16.758522392658314,20.699951171875,-8.40059969189656,19.595516967773392,-7.9834595104796335,47.17449344602642,5.806028728646879,33.385005206899905,-49.946815185546825,84.17245875616531,43.22089914664722,13.789488239126518,8,-21.310028076171875,-20.810028076171875,-15.530014038085938,23.53997802734375,95.77996826171875,3,-0.023302355564311705,-2.0699073063257973,608.77001953125,-1.303676340642336,574.9600219726562,-1.398213278885051,576.6799926757812,-0.023302355564311705
7897,2022-08-05,613.6099853515625,621.6300048828125,606.9600219726562,613.469970703125,566800.0,-0.0021953242045932297,-1.2294955753854147,0.011374059805540267,65.98169162856348,41.917796563106776,-25.12126012923534,-17.395534067129347,-6.83649982746374,39.413093324079455,17.644410815870188,14.66998291015625,-8.38257915076997,18.643481445312545,-7.537471196376714,44.824434087001805,5.553005124467973,31.73395776615712,-47.42744309082025,81.66449345200975,35.35676803921659,13.090476320844605,8,-19.959991455078125,-19.459991455078125,-14.179977416992188,24.8900146484375,87.780029296875,4,-0.053763776701700294,-2.363112149022991,614.9600219726562,-2.0699073063257973,608.77001953125,-1.303676340642336,574.9600219726562,-0.053763776701700294
7898,2022-08-08,630.6300048828125,633.9299926757812,618.8699951171875,619.780029296875,715600.0,0.02773752047320177,-1.3772605088975172,77.4917175239756,68.93035586825737,44.68392758831025,-39.49917628708056,-34.93306230070584,-26.290723854443513,22.05677254576358,18.734783679556937,20.32000732421875,-8.006606128349631,34.855001831054665,5.351512389761069,64.35849127234826,20.103257110407867,49.60674655170146,-63.301513857910095,94.86622678540739,46.00766112833767,14.751744720646776,8,-31.7550048828125,-31.7550048828125,-27.504989624023438,4.375,66.989990234375,0,-0.08984671477884476,-1.2294955753854147,613.6099853515625,-2.363112149022991,614.9600219726562,-2.0699073063257973,608.77001953125,-0.08984671477884476
7899,2022-08-09,622.1500244140625,634.8499755859375,617.0999755859375,630.0,469500.0,-0.013446839514599018,1.0228004646342397,-0.7235016819864316,63.84645058652456,47.350391586543914,-27.728743103747888,-26.881478959408014,-20.153823807233493,29.955322950835125,19.43306744654243,17.75,-6.575371358779762,25.772021484375045,-5.40865789806503,56.95270086681512,10.181681793155008,41.36236117559508,-52.15747332312492,68.00214061305805,18.0284338036992,15.590339691220063,8,-22.815032958984375,-22.815032958984375,-14.27252197265625,9.759979248046875,83.699951171875,1,-0.04132447313952903,-1.3772605088975172,630.6300048828125,-1.2294955753854147,613.6099853515625,-2.363112149022991,614.9600219726562,-0.04132447313952903
7900,2022-08-10,641.489990234375,645.9500122070312,624.780029296875,630.0,682900.0,0.031085694866807678,1.074468148732947,-1.4636975756916044,71.0136143254521,52.16958524206344,-43.2134655565892,-45.44271082112448,-41.96219366833657,10.024723403525513,20.04057172200249,23.79998779296875,-4.563447140685639,43.13848876953125,6.022794089685931,80.25418344937657,24.58064142960859,61.69633610945391,-67.60599367373743,89.69971540412192,36.610096947931964,18.557847339922674,8,-33.689971923828125,-36.60498046875,-34.267486572265625,-9.824981689453125,68.80999755859375,2,0.10500551275469139,1.0228004646342397,622.1500244140625,-1.3772605088975172,630.6300048828125,-1.2294955753854147,613.6099853515625,0.10500551275469139
7901,2022-08-11,623.9000244140625,643.97998046875,622.3699951171875,638.6300048828125,468800.0,-0.02742048369902983,-1.4294477685678213,-1.2819837239445,64.76519798155161,56.05140011966947,-21.35907969229652,-27.279243963315594,-26.19132598522492,26.904437447023156,20.00396016600679,21.6099853515625,-2.182225611428521,24.296520996093705,-14.540787575505647,63.133829567693056,4.877866710294029,43.71517528189338,-44.250746601713445,43.44705484555706,-13.34651435622441,19.418654285799658,8,-16.100006103515625,-19.0150146484375,-16.89501953125,7.764984130859375,91.44000244140625,3,0.16095524760472002,1.074468148732947,641.489990234375,1.0228004646342397,622.1500244140625,-1.3772605088975172,630.6300048828125,0.16095524760472002
7902,2022-08-12,628.7100219726562,632.5700073242188,622.2999877929688,628.8699951171875,351300.0,0.0077095646263374285,1.716937261329049,0.010860377233400735,65.73969170295186,60.06740159672051,-21.00697840148223,-32.06595353302998,-32.61441001516039,21.289025740794614,20.077324462599865,10.27001953125,0.6226601875060851,28.04801635742183,-12.801880392491967,68.89791310733563,7.6230679824649314,48.47296473237873,-43.756685408732665,40.242744018668056,-17.477208339489557,20.424948374956916,8,-20.910003662109375,-23.82501220703125,-21.95751953125,-5.175018310546875,75.50994873046875,4,0.13047345420761625,-1.4294477685678213,623.9000244140625,1.074468148732947,641.489990234375,1.0228004646342397,622.1500244140625,0.13047345420761625
7903,2022-08-15,643.2899780273438,643.7100219726562,624.7999877929688,628.7000122070312,541700.0,0.02319027142106167,1.451065243704659,-91.20259442960702,71.46393067344539,64.44292635243444,-28.099635963962555,-44.46889842527116,-47.76153733770934,5.989202112460816,19.817337962649447,18.9100341796875,5.768296560114095,39.798474121093705,-4.659613454634837,84.25656169682225,17.569430333229434,62.027517908957975,-53.45690741197154,90.77978924386318,27.875085164780423,22.229043787864285,8,-22.7349853515625,-38.40496826171875,-38.81748962402344,-24.469970703125,41.34002685546875,0,0.09031702436785682,1.716937261329049,628.7100219726562,-1.4294477685678213,623.9000244140625,1.074468148732947,641.489990234375,0.09031702436785682
7904,2022-08-16,648.7000122070312,649.7899780273438,638.4600219726562,641.52001953125,607600.0,0.00840994631422265,1.4209503563673356,0.49211853983818743,71.4760400306017,66.31059047229493,-24.529143801501846,-48.17714672778641,-53.67628710534484,0.2574025309316994,19.645308037713015,11.3299560546875,11.173793211563407,42.56000671386721,-6.06693866532305,91.18695209305747,18.246534024272137,66.87347940346228,-54.37758626432628,96.03504471620529,31.08998698259238,24.313472689595127,8,-22.480010986328125,-41.89501953125,-48.56001281738281,-29.8800048828125,39.55999755859375,1,0.07541233542407211,1.451065243704659,643.2899780273438,1.716937261329049,628.7100219726562,-1.4294477685678213,623.9000244140625,0.07541233542407211
7905,2022-08-17,636.3400268554688,652.52001953125,635.739990234375,640.8400268554688,414900.0,-0.019053468658819517,-4.887653924403041,-0.6267415864056377,68.19011217556411,67.93412055254579,-8.769261077170881,-34.286890460074346,-41.28773684716725,12.052188771643387,19.61581211356379,16.780029296875,17.228602985952648,28.112521362304733,-21.988934208689443,78.21397693329891,3.061793576807645,53.16324914780182,-36.470845704299904,46.459378944710934,-19.812009638719317,25.05072778549707,8,-6.600006103515625,-28.170013427734375,-41.10752868652344,-17.52001953125,60.989990234375,2,0.10923397208558194,1.4209503563673356,648.7000122070312,1.451065243704659,643.2899780273438,1.716937261329049,628.7100219726562,0.10923397208558194
7906,2022-08-18,624.8300170898438,636.1099853515625,622.72998046875,636.1099853515625,448000.0,-0.018087829273451095,1.3723479663007072,2.5066596137152777,63.55070774431328,67.66401123207355,4.7919690794989265,-21.31891567055709,-30.041896682851302,22.92001982611896,19.07906660842248,13.61004638671875,23.31192799920882,14.983010864257835,-35.06366792631184,65.02968965482751,-10.040328531027058,40.00635025954273,-18.64273533306516,8.37202726584196,-56.52196879253385,25.023339395284843,8,9.97998046875,-16.660003662109375,-31.46502685546875,-6.010009765625,61.26995849609375,3,0.1367891560351131,-4.887653924403041,636.3400268554688,1.4209503563673356,648.7000122070312,1.451065243704659,643.2899780273438,0.1367891560351131
7907,2022-08-19,618.3599853515625,624.4600219726562,616.1599731445312,620.9400024414062,477700.0,-0.010354867021939107,-1.3782233453712367,0.22872556287233986,62.973109036161745,67.00209491739626,13.417655915446517,-12.974103423346378,-23.716144560109797,28.49024970876394,18.175525481379672,8.6700439453125,24.78908173755792,6.900479125976517,-41.99081663139691,55.791774883349945,-17.545168752710197,31.34612700466323,-6.612775061847287,6.050630914032193,-59.22868588507543,24.445647878686742,8,15.980010986328125,-10.189971923828125,-25.844985961914062,0.46002197265625,76.6500244140625,4,0.15683427744563572,1.3723479663007072,624.8300170898438,-4.887653924403041,636.3400268554688,1.4209503563673356,648.7000122070312,0.15683427744563572
7908,2022-08-22,612.0999755859375,620.4500122070312,608.3099975585938,616.3499755859375,534100.0,-0.01012356865566899,-1.0524192300151685,1.6472759101984813,61.24226760506653,66.71274125278981,18.743880068869885,-5.016504628993857,-16.63548996600889,33.72460674989554,16.83474989115862,12.1400146484375,25.93673913922794,-0.600527954101608,-48.149208634745946,46.94815272654273,-24.374868294423777,23.17381238622056,40.4200439453125,8.57266714250411,-57.49162738230803,23.77434034032216,8,18.315032958984375,-3.929962158203125,-19.584976196289062,6.72003173828125,93.32000732421875,0,0.15049828261960796,-1.3782233453712367,618.3599853515625,1.3723479663007072,624.8300170898438,-4.887653924403041,636.3400268554688,0.15049828261960796
7909,2022-08-23,602.530029296875,612.1699829101562,600.5399780273438,610.530029296875,406600.0,-0.015634613087349924,1.0620745630647692,1.8823529411764706,47.78629458331168,64.13192794810755,28.204002563026847,6.457326807648087,-6.220869922350175,42.29943996948214,16.004937737485715,11.6300048828125,25.819146327050476,-11.168975830078125,-56.8548926993044,34.51694103914815,-34.01193426469126,11.673982604535013,49.10578979492186,3.8284911130394144,-58.53961578282133,22.84295843461313,8,23.999969482421875,5.639984130859375,-10.10504150390625,16.28997802734375,89.28997802734375,1,0.1362587283520864,-1.0524192300151685,612.0999755859375,-1.3782233453712367,618.3599853515625,1.3723479663007072,624.8300170898438,0.1362587283520864
7910,2022-08-24,602.7899780273438,605.72998046875,597.0,600.1799926757812,386500.0,0.00043142867214784886,1.0565348670021568,-0.3262481689453125,45.492906425943566,61.99056221970664,24.44813547697572,7.767555186046138,-4.890033009471836,40.939345946858566,14.700517234654814,8.72998046875,23.882310172876146,-11.653027343749955,-56.03670434630237,32.73064965880246,-33.84486584502622,10.538811157526311,46.80200742187503,14.80434721541626,-42.95478038945899,22.191838501276212,8,21.97003173828125,5.380035400390625,-10.364990234375,16.030029296875,86.08001708984375,2,0.14179073118963537,1.0620745630647692,602.530029296875,-1.0524192300151685,612.0999755859375,-1.3782233453712367,618.3599853515625,0.14179073118963537
7911,2022-08-25,603.7999877929688,607.9199829101562,599.510009765625,605.9199829101562,311300.0,0.0016755583245267047,1.7483594295402414,-0.812263224358075,46.35776056445908,59.83701431542966,22.671215368068147,8.90174168133808,-4.234095757561818,38.88121667246287,13.111140959572221,8.40997314453125,22.95643928604136,-11.714517211914085,-53.813922964401286,30.384888540573115,-32.764220088157685,9.335185664329515,42.63647852929694,24.76322779253398,-28.733918088721065,21.049702876243614,8,20.96002197265625,4.370025634765625,-11.375,15.02001953125,131.33001708984375,3,0.1549023371774969,1.0565348670021568,602.7899780273438,1.0620745630647692,602.530029296875,-1.0524192300151685,612.0999755859375,0.1549023371774969
7912,2022-08-26,596.1799926757812,609.8499755859375,595.489990234375,603.7999877929688,516200.0,-0.012620065040147455,-2.1911078559027777,3.5943455979731675,36.249677819511696,55.92431955388148,28.15205067102397,18.617478028947517,4.583713814080738,45.340979973999765,11.518314849144485,14.3599853515625,18.87045702387684,-20.05901184082029,-60.15872501704234,20.040701335401764,-40.10886842893126,-0.009155252709319939,47.29028566714851,2.764430424629229,-43.62025493757812,20.049856588111002,8,27.82501220703125,11.990020751953125,-4.714996337890625,22.6400146484375,143.3599853515625,4,0.15082690465102067,1.7483594295402414,603.7999877929688,1.0565348670021568,602.7899780273438,1.0620745630647692,602.530029296875,0.15082690465102067
7913,2022-08-29,592.77001953125,599.72998046875,587.4000244140625,592.3599853515625,373100.0,-0.0057197040934342525,-1.3872233317183271,-0.05381029428255611,37.77868275586817,52.18016874557775,26.420542691118612,24.5535550354914,9.31971001484817,47.6699256239674,10.136295331165387,12.3299560546875,16.460318712472144,-24.273486328125045,-61.5798188654544,13.032846209204308,-42.92665259678972,-5.620320059460369,46.86183576299538,21.679467561620477,-21.06316586761985,18.65316626866465,8,27.19000244140625,15.399993896484375,0.27996826171875,26.04998779296875,152.90997314453125,0,0.172478342132121,-2.1911078559027777,596.1799926757812,1.7483594295402414,603.7999877929688,1.0565348670021568,602.7899780273438,0.172478342132121
7914,2022-08-30,588.3900146484375,596.4099731445312,585.6500244140625,595.0,393900.0,-0.007389045900594193,1.282084142394822,-16.120571598690088,24.77192982456141,47.35592626213301,23.854455860688745,31.612055831851194,14.222023553250438,50.662773317047595,8.5435562111105,10.75994873046875,13.14264456991225,-29.324990844726585,-63.81940330590942,5.169421616456248,-46.57219707531806,-12.077784614135112,46.01865755778954,11.322296540661602,-24.428005272536716,17.247206230591424,8,22.489990234375,19.779998779296875,1.767486572265625,30.42999267578125,143.469970703125,1,0.198898630751992,-1.3872233317183271,592.77001953125,-2.1911078559027777,596.1799926757812,1.7483594295402414,603.7999877929688,0.198898630751992
7915,2022-08-31,581.0599975585938,598.239990234375,579.75,591.8400268554688,785500.0,-0.012457752353638107,-1.7596950069689268,1.6308703761842325,27.44785049779874,43.34449767918695,25.164702841226813,38.74620440452145,21.783304847384102,56.33432831379605,9.44096118691842,18.489990234375,6.975697375216555,-35.26950683593748,-73.31944880805963,2.7804351361846784,-54.2944778219985,-16.244535849876456,47.49763691257351,4.35215488748028,-29.167752264363344,19.02497098606107,8,21.045013427734375,27.110015869140625,11.44000244140625,37.760009765625,141.30999755859375,2,0.1906171655784239,1.282084142394822,588.3900146484375,-1.3872233317183271,592.77001953125,-2.1911078559027777,596.1799926757812,0.1906171655784239
7916,2022-09-01,600.6300048828125,602.469970703125,577.4199829101562,577.6199951171875,479500.0,0.03367983927037632,-1.1401068961022032,-2.134503453742498,37.206107524058964,40.48149751117554,2.012564778081469,19.022896719778146,2.703491147095974,34.930739661693906,10.272253210240457,25.04998779296875,0.3419195206557788,-14.982998657226517,-53.67577571394327,23.709778399490233,-34.32938718558489,4.363389871131858,21.094560762391325,71.56961829963507,37.29318159477674,19.34638852835838,9,-1.69500732421875,7.540008544921875,-8.402511596679688,18.19000244140625,130.28997802734375,3,0.14691239118430532,-1.7596950069689268,581.0599975585938,1.282084142394822,588.3900146484375,-1.3872233317183271,592.77001953125,0.14691239118430532
7917,2022-09-02,580.6199951171875,602.6599731445312,577.8300170898438,601.1099853515625,464600.0,-0.03331503521794432,1.1051286164482093,-0.8904815966217148,22.79239723468359,36.2092896922441,17.99895626159264,38.40363034209838,22.318794320495044,53.235175435262136,11.143238851825286,24.8299560546875,-5.958690774619527,-33.34350891113286,-75.0882314053066,8.401213583040885,-54.21587015821967,-12.471147664046043,34.01583729040874,12.678341700279544,-13.853853236512494,20.872361247086857,9,14.17498779296875,30.46502685546875,9.512496948242188,38.20001220703125,156.78997802734375,4,0.26611210613654457,-1.1401068961022032,600.6300048828125,-1.7596950069689268,581.0599975585938,1.282084142394822,588.3900146484375,0.26611210613654457
7918,2022-09-06,573.969970703125,588.3900146484375,572.219970703125,584.5700073242188,662900.0,-0.011453316230902955,-1.2936172975780793,0.5173275584734353,17.902216843945325,32.888836610092284,20.86568830429826,42.78477944163569,28.324287672196192,58.22870507715584,11.72759190137336,16.1700439453125,-11.367221674563666,-37.16053161621096,-81.73724562225152,7.416182389829601,-59.4488886192313,-14.872174613190623,34.71132578488084,5.749013993571659,-11.49617982027356,22.28835700302031,9,17.06500244140625,37.11505126953125,14.735031127929688,44.85003662109375,154.09002685546875,1,0.2884645813811342,1.1051286164482093,580.6199951171875,-1.1401068961022032,600.6300048828125,-1.7596950069689268,581.0599975585938,0.2884645813811342
7919,2022-09-07,596.4400024414062,599.5,575.4600219726562,575.4600219726562,741300.0,0.03914844484068558,-1.291706425861708,-1.9792366025415873,34.23173480296242,31.637595318649936,-2.8597997101204555,19.278265316862417,5.782819291269789,33.9589519638223,12.145011508984558,25.530029296875,-16.04564898129479,-13.404998779296875,-58.126304093932845,31.316306535339095,-35.7656514366148,8.955653878021053,6.219970703125,79.5664579360735,63.28958185193006,22.36065265731797,9,-5.405029296875,14.64501953125,-7.7350006103515625,22.3800048828125,156.1199951171875,2,0.2502179424979736,-1.2936172975780793,573.969970703125,1.1051286164482093,580.6199951171875,-1.1401068961022032,600.6300048828125,0.2502179424979736
7920,2022-09-08,708.8499755859375,718.9600219726562,652.6400146484375,686.989990234375,3731500.0,0.18846819912213109,2.1520857507542352,1.0419449810319548,68.47242212864082,34.094779936892344,-110.23545685277111,-92.57277416170177,-105.13658970725476,-79.63339812862682,13.105350261520538,122.52001953125,-17.377295031946232,95.6369750976562,33.952398511317824,157.32155168399458,64.79468680448701,126.4792633908254,-136.6300048828125,93.11023384600794,72.70084605517056,30.842288293169197,9,-63.259979248046875,-63.259979248046875,-120.14497375488281,-90.02996826171875,27.21002197265625,3,0.03246104332105659,-1.291706425861708,596.4400024414062,-1.2936172975780793,573.969970703125,1.1051286164482093,580.6199951171875,0.03246104332105659
7921,2022-09-09,724.3200073242188,754.6699829101562,707.25,711.72998046875,2144400.0,0.021824126784364628,-3.400928981094668,0.5759394003696734,72.40927790205511,38.11251327939716,-119.36430856504137,-105.54521193487903,-119.00872371644721,-96.05105554186116,14.483750349302024,47.41998291015625,-14.684088955913921,106.08600769042971,26.879370494738055,185.29264488612137,66.48268909258388,145.68932628827554,-149.16523559570317,83.36532005736534,58.61403037687286,39.60331859784584,9,-60.875030517578125,-60.875030517578125,-130.42001342773438,-105.5,11.6400146484375,4,-0.002692197077690861,2.1520857507542352,708.8499755859375,-1.291706425861708,596.4400024414062,-1.2936172975780793,573.969970703125,-0.002692197077690861
7922,2022-09-12,710.739990234375,723.4400024414062,707.4500122070312,720.3499755859375,1063000.0,-0.01874864279948718,1.0253262415733813,-0.7633014180099382,70.23468011006061,41.718735207640776,-98.1461306150726,-90.12539323810415,-103.74644089976778,-83.39580038609176,15.941242955783135,16.8699951171875,-11.572605736445098,88.40449218749995,-0.9336584462016617,177.74264282120157,43.735416870649146,133.07356750435076,-128.4046100585938,75.92217608298506,47.095121190358554,44.66907531685084,9,-47.295013427734375,-47.295013427734375,-116.83999633789062,-91.91998291015625,11.97003173828125,0,0.028392932651962743,-3.400928981094668,724.3200073242188,2.1520857507542352,708.8499755859375,-1.291706425861708,596.4400024414062,0.028392932651962743
7923,2022-09-13,701.3900146484375,714.3900146484375,695.1099853515625,700.0,1039900.0,-0.01315526875426587,-2.452095513906344,-0.14464274372816768,70.29812282822937,46.77720109693722,-80.20219666010621,-80.3174490386557,-92.92581899789707,-75.08863344741064,16.68162134782226,19.280029296875,-8.508419826587442,76.14951477050784,-19.60559519859214,171.9046247396078,28.271959785957847,124.02706975505782,-112.16125036328128,70.269527439772,36.699001724882834,47.877554984549974,9,-37.945037841796875,-37.945037841796875,-107.49002075195312,-82.57000732421875,7.97998046875,1,0.05135510592369674,1.0253262415733813,710.739990234375,-3.400928981094668,724.3200073242188,2.1520857507542352,708.8499755859375,0.05135510592369674
7924,2022-09-14,697.6199951171875,704.9600219726562,686.8400268554688,701.97998046875,901200.0,-0.005375068724266963,2.5116036999361264,-3.1366470536576796,69.1940214575446,51.41566453690898,-66.27835190423002,-76.623057005938,-87.73603468854333,-72.17821550725387,17.027301650730994,18.1199951171875,-2.957100937096584,69.93349609375002,-30.718828407498904,170.58582059499895,19.607333843125502,120.25965834437454,-101.77358208703129,44.08506758854527,7.8044606628238,50.32616225062447,9,-34.175018310546875,-34.175018310546875,-98.7449951171875,-78.79998779296875,8.27001953125,2,0.04363407392916385,-2.452095513906344,701.3900146484375,1.0253262415733813,710.739990234375,-3.400928981094668,724.3200073242188,0.04363407392916385
7925,2022-09-15,705.8499755859375,717.4600219726562,690.0399780273438,694.72998046875,826200.0,0.011797225604704087,-1.675126238567073,-2.5504661645714926,70.06882267352886,55.06707733129452,-61.402453725525106,-83.66823503942135,-94.36783072970604,-80.94078029259856,17.349438738292125,27.4200439453125,3.3572595726425334,74.68797912597654,-31.85066561105714,181.22662386301022,21.418656757459644,127.95730149449344,-103.65061976058132,28.02588979291405,-9.310412446062138,53.26932236851686,9,-42.404998779296875,-42.404998779296875,-106.51498413085938,-87.02996826171875,8.05999755859375,3,0.06617556646351308,2.5116036999361264,697.6199951171875,-2.452095513906344,701.3900146484375,1.0253262415733813,710.739990234375,0.06617556646351308
7926,2022-09-16,710.2999877929688,718.1699829101562,701.4600219726562,710.22998046875,1186800.0,0.006304473133029731,1.113847377340936,0.006295625445963005,72.72581639479436,60.61523501575127,-54.3782386181914,-85.78498012601062,-97.5395833939765,-85.93883319812687,18.61055310561969,16.7099609375,12.346577425722671,74.86449279785154,-37.312308745443715,187.0412943411468,18.77609202620397,130.9528935694991,-102.00180688422051,64.09829668442136,21.464023418815266,56.08840077164763,9,-46.855010986328125,-46.855010986328125,-103.95747375488281,-92.78997802734375,26.85003662109375,4,0.03626638069594512,-1.675126238567073,705.8499755859375,2.5116036999361264,697.6199951171875,-2.452095513906344,701.3900146484375,0.03626638069594512
7927,2022-09-19,715.3400268554688,718.0499877929688,683.9299926757812,703.9299926757812,826000.0,0.007095648527547294,3.054674296987764,162.9834350479512,74.25110550832854,66.87622264512717,-42.7993780012107,-87.6825212531046,-101.67164156525587,-91.2555185626486,20.05771297729088,34.1199951171875,22.315915166341256,75.0555297851563,-42.27905261741091,192.3901121877235,16.388238583872635,133.72282098643996,-101.18697386666418,91.7349390717805,44.53122124450641,58.667291201283604,9,-50.2750244140625,-51.895050048828125,-108.99751281738281,-99.43002319335938,31.989990234375,0,0.028825445722407084,1.113847377340936,710.2999877929688,-1.675126238567073,705.8499755859375,2.5116036999361264,697.6199951171875,0.028825445722407084
7928,2022-09-20,704.219970703125,716.010009765625,694.5,711.27001953125,769500.0,-0.015545133411904666,1.6025374038134905,-0.6178814819569706,72.32219480798112,71.10849597901816,-12.583673359728095,-73.05265760460247,-89.52488879990756,-80.45866293842369,22.06322035023512,21.510009765625,30.568750123590462,59.3294738769531,-60.55138183830513,179.21032959221134,-0.6109539806759585,119.26990173458216,-84.44624051746632,59.25813029868732,7.205190081569732,59.940427857629096,9,-0.564971923828125,-40.774993896484375,-97.87745666503906,-88.81497192382812,29.760009765625,1,0.0262560734411863,3.054674296987764,715.3400268554688,1.113847377340936,710.2999877929688,-1.675126238567073,705.8499755859375,0.0262560734411863
7929,2022-09-21,684.6300048828125,709.5900268554688,684.3400268554688,700.9099731445312,665100.0,-0.02781796403864123,-1.995268487110519,2.309199362814697,69.05891436056211,71.17366178256496,23.27972299965586,-49.536355413434194,-68.97381566313175,-61.34214565219361,23.65047795558914,25.25,42.98682002466694,35.634509277343795,-83.76049364645803,155.02951220114562,-24.062992184557174,95.33201073924477,-59.460424588173964,2.0444287578343925,-53.72728874023298,59.697501461900934,9,34.66998291015625,-21.185028076171875,-71.91000366210938,-79.45001220703125,40.25,2,0.03613629268061325,1.6025374038134905,704.219970703125,3.054674296987764,715.3400268554688,1.113847377340936,710.2999877929688,0.03613629268061325
7930,2022-09-22,688.260009765625,698.5,678.02001953125,681.3599853515625,771000.0,0.005302141093617152,-2.016207178620547,-0.4238352497459988,67.13061664158636,70.5871438647351,18.35176666104826,-48.944244707256075,-71.3205560453581,-65.16631786458095,25.02001656570181,20.47998046875,58.00305701327761,34.99101257324219,-83.55592490979427,153.53795005627865,-24.282456168275985,94.26448131476036,-57.91041336636579,25.504357594893413,-27.101267159605122,59.273468741518215,9,12.470001220703125,-24.815032958984375,-71.74751281738281,-91.7449951171875,62.5,3,0.02561532652291687,-1.995268487110519,684.6300048828125,1.6025374038134905,704.219970703125,3.054674296987764,715.3400268554688,0.02561532652291687
7931,2022-09-23,697.3300170898438,699.3699951171875,681.0,685.7999877929688,815900.0,0.013178169871161494,1.3536210577351673,1.6710128261831048,73.83489679273313,70.9871679405876,5.644151038897007,-53.38502211396144,-78.87357352478489,-74.26651555464628,26.6156342950984,18.3699951171875,70.69740837925178,39.38451843261714,-78.3219273961696,157.09096426140388,-19.468704481776285,98.23774134701057,-62.00760523014867,48.23885303216737,-9.028285366923647,58.85322291439337,9,0.764984130859375,-33.885040283203125,-78.375,-102.06500244140625,51.41998291015625,4,0.02377634068282375,-2.016207178620547,688.260009765625,-1.995268487110519,684.6300048828125,1.6025374038134905,704.219970703125,0.02377634068282375
7932,2022-09-26,686.0999755859375,697.1099853515625,683.0599975585938,696.219970703125,698000.0,-0.016104342604915223,1.3613376416884648,-0.8777076672242573,72.47903745555921,71.2294917880687,14.540533507832833,-36.968383835733675,-66.5055841141533,-63.26751434053176,28.061269828413522,14.27001953125,67.54312594532666,23.658477783203125,-90.94266281594423,138.25961838235048,-33.64209251637055,80.9590480827768,-46.00366088422402,21.26864472677964,-40.75893128895084,57.30057029957368,9,11.995025634765625,-22.654998779296875,-64.60997009277344,-90.8349609375,73.80999755859375,0,0.07440613707139065,1.3536210577351673,697.3300170898438,-2.016207178620547,688.260009765625,-1.995268487110519,684.6300048828125,0.07440613707139065
7933,2022-09-27,695.010009765625,700.47998046875,686.3599853515625,686.3599853515625,663000.0,0.012986495404081921,-2.2647295409322474,-0.8547459078682316,70.89674390535197,71.41868317115839,5.174473617451895,-39.870295438262474,-73.4788358169294,-72.36503072964138,29.16700254211649,14.3800048828125,61.791205977714526,27.456512451171875,-83.10920421425067,138.02222911659442,-27.826345881539396,82.73937078388315,-50.330748335573844,53.81687137380303,-5.7446243328504,55.28285833271129,9,3.084991455078125,-31.565032958984375,-73.7550048828125,-99.7449951171875,45.469970703125,1,0.07527950186194055,1.3613376416884648,686.0999755859375,1.3536210577351673,697.3300170898438,-2.016207178620547,688.260009765625,0.07527950186194055
7934,2022-09-28,705.4199829101562,715.3300170898438,699.1599731445312,700.8900146484375,737700.0,0.014978162901627456,-3.0475444774614426,0.5236942747068204,48.71871923451015,69.04644945571188,-4.4842861796678335,-43.28223795956433,-82.08223683236747,-82.56072208390447,30.397233175027306,20.32000732421875,57.446539497863796,32.01498718261723,-73.16646720955293,137.1964415747874,-20.575740013467794,84.60571437870226,-56.341092620900895,73.43866301753513,17.372303143860258,52.59072719608506,9,-7.324981689453125,-41.975006103515625,-86.12747192382812,-110.15496826171875,33.260009765625,2,0.0404865161896486,-2.2647295409322474,695.010009765625,1.3613376416884648,686.0999755859375,1.3536210577351673,697.3300170898438,0.0404865161896486
7935,2022-09-29,691.8200073242188,706.5900268554688,686.9099731445312,704.8300170898438,770600.0,-0.01927926046244377,1.381127505280104,-2.871986957517617,37.68753797930226,65.15330740954607,7.7290384756498725,-22.09159029019338,-66.75972468344344,-68.56278848711463,31.141213799511934,19.6800537109375,53.24739595409062,12.877011108398392,-83.09231746821331,108.8463396850101,-35.1076531799074,60.861675396704186,-38.51747333012736,31.517628715133263,-20.224158969480406,47.98466428830583,9,6.214996337890625,-28.375030517578125,-74.47000122070312,-96.55499267578125,48.3900146484375,3,0.04778699258274033,-3.0475444774614426,705.4199829101562,-2.2647295409322474,695.010009765625,1.3613376416884648,686.0999755859375,0.04778699258274033
7936,2022-09-30,688.8699951171875,702.3800048828125,685.969970703125,694.4000244140625,800800.0,-0.004264132542857735,-1.8967203930356835,0.4250595807765205,40.98888441806659,61.45750506618365,8.1797099529972,-12.850772974581673,-62.016628023140356,-64.85621758248817,32.2363526181063,16.4100341796875,49.32697729646725,5.5149993896484375,-83.12898165362685,94.15898043292373,-38.80699113198921,49.83698991128608,-31.51276316645351,18.004319932212624,-29.41150119620316,44.321990521637616,9,8.14501953125,-25.425018310546875,-72.40498352050781,-93.60498046875,62.05999755859375,4,0.08984280791313748,1.381127505280104,691.8200073242188,-3.0475444774614426,705.4199829101562,-2.2647295409322474,695.010009765625,0.08984280791313748
7937,2022-10-03,735.1300048828125,736.47998046875,694.6400146484375,705.3900146484375,1449000.0,0.06715346885990514,1.5795339946114364,-5.377908260120966,60.659661989082636,60.161668086306044,-39.08844347859065,-49.47855971034744,-105.70497187170054,-110.32760505253634,33.75915351856379,47.6099853515625,45.31407208736334,44.04950866699221,-33.079013054439315,121.17803038842374,5.485247806276448,82.61376952770797,-73.88026289370157,97.32731078017682,50.62112002253369,38.56426086071577,10,-27.8800048828125,-71.68502807617188,-118.66499328613281,-139.864990234375,16.82000732421875,0,0.018527328536071197,-1.8967203930356835,688.8699951171875,1.381127505280104,691.8200073242188,-3.0475444774614426,705.4199829101562,0.018527328536071197
7938,2022-10-04,739.5399780273438,743.0599975585938,728.6599731445312,738.1699829101562,874900.0,0.0059989023917399464,2.424486537484578,0.04606575544883635,63.190673495123136,59.50964132347949,-42.422577509390976,-43.05594763278316,-107.47673243003624,-113.88273226637887,35.093345978671195,14.4000244140625,40.176786076135386,40.180981445312455,-16.979212514521464,97.34117540514637,11.600884465395438,68.76107842522947,-74.553426401391,93.83426541353464,44.86340422512528,28.58009697991697,10,-28.999969482421875,-76.09500122070312,-123.45246887207031,-144.27496337890625,3.4100341796875,1,0.027544143281506672,1.5795339946114364,735.1300048828125,-1.8967203930356835,688.8699951171875,1.381127505280104,691.8200073242188,0.027544143281506672
7939,2022-10-05,745.6799926757812,749.0,728.1300048828125,738.2000122070312,569600.0,0.008302478339055286,1.9560909821822237,5.459859217677983,62.70007866332293,59.01735932589467,-43.57424006555641,-39.46542052494647,-110.70062874640564,-119.4573921592937,37.42377028243112,20.8699951171875,34.07618273587923,38.858996582031295,3.4388015866130672,74.27919157744952,21.148899084322238,56.56909407974035,-77.10610379846037,94.7326578120703,41.33146989041388,17.71009749770911,10,-30.67999267578125,-82.23501586914062,-131.61497497558594,-145.95498657226562,-4.5999755859375,2,-0.006973517136180107,2.424486537484578,739.5399780273438,1.5795339946114364,735.1300048828125,-1.8967203930356835,688.8699951171875,-0.006973517136180107
7940,2022-10-06,731.8599853515625,746.3800048828125,728.3099975585938,743.8800048828125,696700.0,-0.018533429165274118,1.1233826777978597,-1.6069586787649324,56.48693665651128,57.08980819964779,-25.612617504827995,-25.12114802263841,-94.2374408305825,-105.33123335505479,36.747654098486215,18.07000732421875,28.69127045066432,23.88848876953125,-13.261745945293683,61.03872348435618,5.313371412118727,42.46360612694377,-59.84225271292826,72.80658943103602,19.901001032252623,18.575117357412477,10,-15.829986572265625,-68.41500854492188,-122.33497619628906,-132.13497924804688,2.59002685546875,3,0.009318732354171022,1.9560909821822237,745.6799926757812,2.424486537484578,739.5399780273438,1.5795339946114364,735.1300048828125,0.009318732354171022
7941,2022-10-07,722.3699951171875,732.6900024414062,720.1400146484375,731.6599731445312,670800.0,-0.012966947810128304,1.2114444581870196,0.7728754519234675,52.06000279724982,54.82102657094675,-13.63057516872027,-16.637765175007075,-81.98145048776678,-95.73869544606578,35.25706996727237,12.54998779296875,25.241582389426526,14.495999145507767,-22.483419144842742,51.475417435858276,-3.9937099996675443,32.98570829068308,-47.04617246769237,51.011751179496855,2.8931516939621247,18.48970914517527,10,-4.885009765625,-58.925018310546875,-117.23248291015625,-115.25497436523438,19.6400146484375,4,0.024696522524547238,1.1233826777978597,731.8599853515625,1.9560909821822237,745.6799926757812,2.424486537484578,739.5399780273438,0.024696522524547238
7942,2022-10-10,730.9199829101562,733.8900146484375,715.0800170898438,720.1400146484375,481900.0,0.011836022884064823,1.249995436973655,-1.1603868416038685,57.94359532158221,53.38178783941677,-16.93515903930961,-24.873689034210088,-87.58713608657308,-104.3357642398164,33.58409349679592,18.80999755859375,22.775432773062562,22.0369873046875,-16.34628626412041,60.42026087349541,2.845350520283546,41.228624089091454,-52.42231385023467,46.69803596973432,-0.011013237158564948,19.19163678440395,10,-13.43499755859375,-67.47500610351562,-127.36747741699219,-122.74996948242188,-2.19000244140625,0,0.02737647106863217,1.2114444581870196,722.3699951171875,1.1233826777978597,731.8599853515625,1.9560909821822237,745.6799926757812,0.02737647106863217
7943,2022-10-11,737.4099731445312,747.780029296875,723.1400146484375,728.510009765625,644500.0,0.00887920755502547,-1.5091723874312033,0.8256020020496097,67.03018868667692,55.41639555632419,-18.749976875206585,-30.068415845079016,-90.83519244061802,-110.70208934456218,32.59652008341195,24.6400146484375,18.01384224130061,26.725979614257767,-13.512340273797463,66.964299502313,6.606819670230152,46.84513955828538,-55.86541153060034,65.83127153640609,12.915915290878615,20.119159944027587,10,-19.92498779296875,-73.96499633789062,-134.469970703125,-129.23995971679688,-1.739990234375,1,0.019717714150917942,1.249995436973655,730.9199829101562,1.2114444581870196,722.3699951171875,1.1233826777978597,731.8599853515625,0.019717714150917942
7944,2022-10-12,728.0599975585938,747.77001953125,727.2000122070312,738.510009765625,507700.0,-0.01267948078606329,-2.380449664732463,-1.174163506312707,62.38486109259316,58.16054256891208,-6.538363416222978,-19.311114753041238,-78.2296405740301,-101.24883034810716,31.96369842070448,20.57000732421875,14.171879875548939,15.85400390625,-24.605876454260283,56.31388426676028,-4.375936274005085,36.083944086505085,-43.59041909281382,39.69411505589287,-15.999161458741803,20.22994018025513,10,-10.57501220703125,-62.9949951171875,-127.0,-119.88998413085938,11.02001953125,2,0.020451631319353236,-1.5091723874312033,737.4099731445312,1.249995436973655,730.9199829101562,1.2114444581870196,722.3699951171875,0.020451631319353236
7945,2022-10-13,752.5599975585938,754.0,709.0700073242188,712.3699951171875,953600.0,0.03365107282662949,1.0863703290116047,-3.845928755409928,65.68053633032115,60.90405944805147,-24.044888933540506,-42.301090956063945,-100.21221325603926,-125.56574084669137,30.683634202968197,44.92999267578125,11.192019576757843,38.01850280761721,-6.121738939766715,82.15874455500114,15.948381933925248,60.08862368130917,-65.2824029150388,96.79500851069032,38.499879056980255,22.07012087369196,10,-28.239990234375,-48.904998779296875,-151.5,-144.38998413085938,-15.83001708984375,3,-0.015254571736463052,-2.380449664732463,728.0599975585938,-1.5091723874312033,737.4099731445312,1.249995436973655,730.9199829101562,-0.015254571736463052
7946,2022-10-14,736.0599975585938,761.0499877929688,726.530029296875,752.5599975585938,879300.0,-0.021925162184448066,1.0621253664299153,-0.4105498630923364,63.77220130099346,61.249897149374895,-0.1643134125852157,-25.056947641308625,-81.53416629207868,-109.30837629582265,29.40362933712173,34.51995849609375,13.530639393096976,20.230502319335983,-24.881267994100995,65.34227263277296,-2.3253828373825627,42.78638747605453,-46.08670738437479,51.92381757550139,-10.598246118230335,22.5558851567185,10,-1.0,-16.524993896484375,-90.47000122070312,-94.66998291015625,2.91998291015625,4,-0.002187301791841123,1.0863703290116047,752.5599975585938,-2.380449664732463,728.0599975585938,-1.5091723874312033,737.4099731445312,-0.002187301791841123
7947,2022-10-17,735.9600219726562,739.9500122070312,728.4199829101562,734.0,627100.0,-0.00013582532167089045,1.319924842039335,-0.11878921046401515,61.86476196202498,61.10257364569731,0.07351242627942156,-24.593909646687507,-79.16887648299348,-109.51970651708598,28.92880900694454,11.530029296875,19.050948828193782,19.099526977539085,-26.89894088296819,65.09799483804636,-3.899706952714496,42.098760907792666,-41.722129941312346,51.73148278615377,-11.400494123876598,22.999233930253638,10,-0.9000244140625,-16.425018310546875,-72.51504516601562,-76.71502685546875,13.26995849609375,0,0.008220538632998542,1.0621253664299153,736.0599975585938,1.0863703290116047,752.5599975585938,-2.380449664732463,728.0599975585938,0.008220538632998542
7948,2022-10-18,722.7100219726562,742.0,718.02001953125,740.6599731445312,699600.0,-0.018003695315521262,1.3247673090691772,-9.15803568648211,54.92846694197046,60.23906123221371,11.940829456265192,-10.421997645672718,-64.30951259224071,-96.73882097483352,28.22373120823506,23.97998046875,24.304477170721725,4.925024414062477,-40.74581271165721,50.59586153978216,-17.91039414879731,27.760442976922263,-24.463404195614885,26.24089991076042,-34.11727378225624,22.835418562859832,10,12.3499755859375,-3.175018310546875,-59.265045166015625,-63.46502685546875,12.64996337890625,1,0.008329701143014567,1.319924842039335,735.9600219726562,1.0621253664299153,736.0599975585938,1.0863703290116047,752.5599975585938,0.008329701143014567
7949,2022-10-19,709.3699951171875,722.760009765625,703.9500122070312,719.280029296875,599400.0,-0.018458339375254207,1.229994428324373,0.5520925424697034,55.00998899868521,60.074955936899705,21.890669513274588,5.129512577934065,-49.20857558520311,-83.83144709964654,27.723301037819525,18.80999755859375,22.508207056836568,-9.652001953125023,-52.812963477941935,33.50895957169189,-31.23248271553348,11.928478809283433,-7.3551751391904645,9.492093218146797,-52.262289442696165,21.58048076240845,10,23.1300048828125,10.165008544921875,-45.925018310546875,-50.125,26.8599853515625,2,0.03707513423742159,1.3247673090691772,722.7100219726562,1.319924842039335,735.9600219726562,1.0621253664299153,736.0599975585938,0.03707513423742159
7950,2022-10-20,705.8900146484375,713.1599731445312,702.4400024414062,709.4600219726562,480900.0,-0.004905733950834934,-1.0477436880978892,0.36024167621300024,54.844042052016086,60.38429363187374,23.80249094189162,10.538315001785236,-44.59529678142894,-80.95820018449172,27.471463690643183,10.719970703125,19.61204204365208,-14.013482666015648,-55.20426879613842,27.177303464107126,-34.60887573107698,6.581910399045682,55.15997314453125,5.886389812822697,-58.86562489539443,20.595393065061383,10,25.85498046875,13.644989013671875,-42.445037841796875,-46.64501953125,35.5899658203125,3,0.047018659780782235,1.229994428324373,709.3699951171875,1.3247673090691772,722.7100219726562,1.319924842039335,735.9600219726562,0.047018659780782235
7951,2022-10-21,713.9099731445312,718.1799926757812,697.47998046875,705.8900146484375,1224100.0,0.011361484550943768,1.5000018428491924,-2.2464823648082612,42.28024948763554,58.64392187254633,16.155164815004014,4.030836105743788,-50.79833423718924,-89.09637809147443,27.255940784062638,20.70001220703125,16.327831814117644,-6.8225219726562045,-46.748373431708615,33.103329486396206,-26.78544770218241,13.14040375687,45.96781494140623,36.90472926286235,-22.746602850070786,19.962925729526198,10,15.355010986328125,5.625030517578125,-50.464996337890625,-54.66497802734375,22.1700439453125,4,0.031964824953634396,-1.0477436880978892,705.8900146484375,1.229994428324373,709.3699951171875,1.3247673090691772,722.7100219726562,0.031964824953634396
7952,2022-10-24,737.1500244140625,744.25,717.9500122070312,717.9500122070312,623900.0,0.0325531959823544,-1.739580319989319,2.394028873887929,49.235312520627254,56.66671340965191,-6.826051135668649,-16.009386961818564,-72.06901638604222,-112.22778027180539,27.377970160513225,30.34002685546875,15.616750527874956,13.865026855468727,-23.160336158018936,50.89038986895639,-4.647654651275047,32.3777083622125,20.23185136718746,84.81938716918098,28.273683521718624,18.512681506743807,10,-7.885040283203125,-17.615020751953125,-73.70504760742188,-77.905029296875,14.54998779296875,0,0.002482474386597211,1.5000018428491924,713.9099731445312,-1.0477436880978892,705.8900146484375,1.229994428324373,709.3699951171875,0.002482474386597211
7953,2022-10-25,747.3300170898438,751.0,731.4500122070312,736.5499877929688,833800.0,0.013809933308857936,1.1578358787111205,0.5614595022459016,50.51463572684444,55.34779948012428,-17.266680002464227,-23.261342636143468,-80.59077088467097,-121.78823220142772,27.47662549167675,19.54998779296875,16.816974724623037,21.429019165039108,-14.563632207963224,57.42167053804144,3.432693478537999,39.42534485154022,7.655782878906166,93.14278480781688,39.71614782038425,17.996325686501162,10,-18.065032958984375,-27.795013427734375,-83.07502746582031,-88.08502197265625,13.90997314453125,1,0.002542335160448772,-1.739580319989319,737.1500244140625,1.5000018428491924,713.9099731445312,-1.0477436880978892,705.8900146484375,0.002542335160448772
7954,2022-10-26,733.97998046875,755.3800048828125,728.3200073242188,739.3699951171875,720800.0,-0.017863642990120665,-2.2387864531587867,-0.5,50.6631617775653,53.67920230759586,-3.3397984315136,-8.076018086632757,-65.87784365434982,-107.88440585905107,27.17019730297432,27.05999755859375,15.893937882376122,6.6509826660155795,-28.16734685637232,41.46931218840348,-10.758182095178313,24.060147427209472,-36.5,63.03969708022272,11.566121947399893,17.409164761193928,10,-4.714996337890625,-14.444976806640625,-50.42999267578125,-74.7349853515625,32.4100341796875,2,0.0018801669248951214,1.1578358787111205,747.3300170898438,-1.739580319989319,737.1500244140625,1.5000018428491924,713.9099731445312,0.0018801669248951214
7955,2022-10-27,724.8800048828125,742.6599731445312,722.6199951171875,742.6599731445312,498500.0,-0.012398125055299025,1.2542197750139887,3.2986864454761635,50.78708389283838,52.23641148446751,1.5878338708207593,3.8237680023013354,-55.09415988602848,-97.93751553015,27.39334378003101,20.03997802734375,12.539298585791585,-4.101992797851608,-34.706300460096145,26.50231486439293,-19.404146628973876,11.20016103327066,-26.242023925781268,47.32299285077279,-4.0351304617435915,15.302153831122292,10,1.54998779296875,-5.345001220703125,-33.50752258300781,-65.635009765625,30.57000732421875,3,0.015657730258089364,-2.2387864531587867,733.97998046875,1.1578358787111205,747.3300170898438,-1.739580319989319,737.1500244140625,0.015657730258089364
7956,2022-10-28,750.760009765625,752.6099853515625,724.3400268554688,733.6099853515625,690200.0,0.03570246759254503,1.711749793621892,-0.96457002406396,55.611503116149464,51.5416049460369,-24.571660679841102,-18.110385877724525,-78.58395546657744,-122.89055326492712,27.799809717360862,28.26995849609375,11.219331814580983,18.683511352539085,-6.956723027768817,44.32374573284699,5.863394162385134,31.503628542693036,-50.9871883300782,87.6569702879562,34.23425972759536,12.820117190153967,10,-24.33001708984375,-29.735015869140625,-68.67251586914062,-91.5150146484375,-3.2900390625,4,-0.01236084657702008,1.2542197750139887,724.8800048828125,-2.2387864531587867,733.97998046875,1.1578358787111205,747.3300170898438,-0.01236084657702008
7957,2022-10-31,748.75,760.8099975585938,741.6799926757812,745.2000122070312,759500.0,-0.0026772999886508497,-2.6128340643316985,0.20699607809641762,53.290779935833385,51.35963972313278,-22.972391465239525,-15.839797014255623,-73.94923157711787,-119.85653850916265,27.310462924750727,19.1300048828125,6.923406546997967,15.99250183105471,-10.691454439471272,42.67645810158069,2.650523695791776,29.334479966317645,-47.86503489550785,68.42106104314334,15.883545069670745,13.341978135262979,10,-19.605010986328125,-26.69500732421875,-67.98001098632812,-89.5050048828125,15.52001953125,0,-0.01692151306865608,1.711749793621892,750.760009765625,1.2542197750139887,724.8800048828125,-2.2387864531587867,733.97998046875,-0.01692151306865608
7958,2022-11-01,759.9099731445312,764.5900268554688,748.7899780273438,750.0,573000.0,0.014904805535267185,-1.5628591936242358,2.791551329883259,59.146510328407096,51.81925320421299,-31.626487334824674,-26.767856839431033,-82.09888511454028,-129.40179603469448,26.669772917680795,15.84002685546875,4.27489383085458,26.133975219726608,-3.0754942610009266,55.34344470045414,11.529240479362898,40.73870996009032,-56.62800674187508,88.84905844217225,33.25405697516473,14.604734740363742,11,-28.874969482421875,-34.629974365234375,-79.13998413085938,-100.66497802734375,5.510009765625,1,-0.010803859967157603,-2.6128340643316985,748.75,1.711749793621892,750.760009765625,1.2542197750139887,724.8800048828125,-0.010803859967157603
7959,2022-11-02,740.47998046875,757.530029296875,740.0,755.9400024414062,735100.0,-0.02556880862528932,-1.135206765170523,-1.560046808117513,46.42687569212483,50.88401249755841,-8.179639012494249,-8.166090296659377,-59.51376960160246,-108.39508012463193,25.653820350156604,19.90997314453125,1.618147806226034,6.963983154296898,-21.889744305214776,35.81771061380857,-7.462880575458939,21.390846884052735,-33.51953043892513,42.55413830262188,-7.505917427062677,14.426863729755855,11,-9.444976806640625,-15.199981689453125,-59.709991455078125,-81.2349853515625,9.58001708984375,2,0.028035882553479885,-1.5628591936242358,759.9099731445312,-2.6128340643316985,748.75,1.711749793621892,750.760009765625,0.028035882553479885
7960,2022-11-03,738.6799926757812,742.5700073242188,702.0700073242188,726.0700073242188,725100.0,-0.0024308392400146372,2.9725327027269732,-0.8156511920788639,50.84877403699759,51.836070780820855,-1.3848866596654261,-6.1439719185370905,-54.52290339550359,-104.65340805922915,23.91284536372813,40.5,1.3396811151347947,4.822994995117142,-24.109421324507593,33.75541131474188,-9.643213164695226,19.28920315492951,25.9100341796875,58.55721995298381,8.372169745946039,14.466208159812346,11,-5.3499755859375,-13.399993896484375,-57.910003662109375,-79.43499755859375,3.79998779296875,3,0.037512890896475914,-1.135206765170523,740.47998046875,-1.5628591936242358,759.9099731445312,-2.6128340643316985,748.75,0.037512890896475914
7961,2022-11-04,740.2100219726562,741.0599975585938,710.6199951171875,725.1799926757812,748600.0,0.0020713019332398996,2.6389764468960686,1.1919148894976814,51.36419062307024,52.07261279220341,1.3500466119568273,-6.607724557089341,-52.81104681970055,-104.19797468952333,22.557559843698087,30.44000244140625,2.2162691526129947,5.461022949218773,-23.077588951478788,33.99963484991633,-8.808283001130008,19.730328899567553,23.129604492187468,61.004482939058576,10.56002586271186,14.269305950348755,11,-6.8800048828125,-14.930023193359375,-59.47003173828125,-80.96502685546875,7.3499755859375,4,0.020588738036483978,2.9725327027269732,738.6799926757812,-1.135206765170523,740.47998046875,-1.5628591936242358,759.9099731445312,0.020588738036483978
7962,2022-11-07,750.9299926757812,755.989990234375,735.7899780273438,735.989990234375,598900.0,0.01448233661381182,-1.6336345297635388,0.9940102009323782,59.20776967551472,53.038516564277884,-8.05694822866451,-16.60297516655487,-59.85207118872552,-113.05500842866104,21.63157726050496,20.20001220703125,3.9065533952173155,15.180493164062455,-14.183974875528975,44.544961203653884,0.4982591442667399,29.86272718385817,11.184241406249953,78.15094383830179,23.626844180067366,14.682234019795693,11,-17.5999755859375,-21.314971923828125,-70.69999694824219,-91.68499755859375,-0.92999267578125,0,-0.004607649190209062,2.6389764468960686,740.2100219726562,2.9725327027269732,738.6799926757812,-1.135206765170523,740.47998046875,-0.004607649190209062
7963,2022-11-08,751.9500122070312,769.489990234375,745.2999877929688,748.4000244140625,701800.0,0.001358341711209743,-3.962020720523334,0.23761627930728785,65.1078705129388,54.64348420154161,-9.334304939337926,-17.36832238365173,-56.99550932080308,-112.11635254880002,20.41090905365041,24.19000244140625,7.724476230289611,15.4735107421875,-14.770830085696048,45.71785157007105,0.351340328245783,30.595681156129217,-49.8800048828125,73.98400701062548,13.195098741221194,15.12217041394176,11,-16.170013427734375,-18.46502685546875,-66.60252380371094,-92.70501708984375,-20.67999267578125,1,0.016384077563957433,-1.6336345297635388,750.9299926757812,2.6389764468960686,740.2100219726562,2.9725327027269732,738.6799926757812,0.016384077563957433
7964,2022-11-09,742.9500122070312,769.6300048828125,731.1199951171875,751.0,1256400.0,-0.011968880715334085,-1.4288857194001583,-2.267609992606984,62.65364550011608,55.96199104679469,1.1978729077704884,-7.584462866557033,-44.00237974539891,-101.57653203300038,18.89605142331518,38.510009765625,8.640368929101783,5.729010009765602,-24.375733099834633,35.83375311936584,-9.323361545034459,20.781381564565663,-39.53160522460939,60.50918644181107,-6.926083653627785,15.052371554800105,11,-7.100006103515625,-9.39501953125,-55.95751953125,-83.70501708984375,-19.780029296875,2,0.030244256455928875,-3.962020720523334,751.9500122070312,-1.6336345297635388,750.9299926757812,2.6389764468960686,740.2100219726562,0.030244256455928875
7965,2022-11-10,741.0800170898438,760.0,734.6599731445312,758.72998046875,844800.0,-0.0025169864546235043,1.5101558980994156,2.192545359425586,59.68352568966358,56.41443799940737,6.266490533700903,-6.9762948735367445,-37.842350365204084,-98.26925654001957,18.338182090464255,25.34002685546875,8.517756825654828,4.433013916015625,-24.86732421287411,33.73335204490536,-10.217155148429242,19.083182980460492,-35.013146191406236,51.618398460933776,-18.86586962858668,14.65016906444485,11,-5.230010986328125,-7.5250244140625,-51.85752868652344,-81.83502197265625,-19.98004150390625,3,0.012117423573251296,-1.4288857194001583,742.9500122070312,-3.962020720523334,751.9500122070312,-1.6336345297635388,750.9299926757812,0.012117423573251296
7966,2022-11-11,734.4500122070312,737.4299926757812,706.75,736.0,951900.0,-0.00894640893010168,12.913913609123497,0.08781818747687402,48.908468480383426,55.927514504357376,11.554721635067267,-0.49865681105256954,-27.541797594275977,-90.21268085036274,17.47057356161383,34.33001708984375,9.223425470880443,-2.1164916992187273,-31.432462592748266,27.19947919431081,-16.774477145983496,12.541493747546042,35.17999267578125,44.052178842312266,-23.6018161451803,14.657985446764757,11,1.399993896484375,-0.89501953125,-44.7125244140625,-75.20501708984375,-0.91998291015625,4,0.010933308092117233,1.5101558980994156,741.0800170898438,-1.4288857194001583,742.9500122070312,-3.962020720523334,751.9500122070312,0.010933308092117233
7967,2022-11-14,742.010009765625,755.0,737.0,737.8800048828125,727800.0,0.010293413347323588,-5.112039128722721,-2.664540263831463,47.8027393724158,54.66709550924723,3.2833975394258914,-7.991914535548403,-30.62263957054256,-96.61578846786256,16.436148622137896,20.54998779296875,10.905121630950703,5.1410064697265625,-24.2733045043708,34.555317443823924,-9.566149017322118,19.848161956775243,26.362395019531277,56.07507478941513,-8.009633202685656,14.707155487048675,11,-6.160003662109375,-8.45501708984375,-51.54502868652344,-82.7650146484375,-5.82000732421875,0,0.007479667012473046,12.913913609123497,734.4500122070312,1.5101558980994156,741.0800170898438,-1.4288857194001583,742.9500122070312,0.007479667012473046
7968,2022-11-15,728.72998046875,749.9199829101562,717.6699829101562,749.9199829101562,650500.0,-0.01789737216762033,2.0438882760090675,-5.130745130493897,47.83039903142814,54.8230425469476,13.047504368830687,6.0736377027944854,-12.71103634462088,-82.32577904588607,16.05674870177822,32.25,9.28533588312564,-8.44002075195317,-37.36337854398687,20.483337040080528,-22.901699647969963,6.021658144063622,38.40997622070313,34.955436962375245,-28.052697240678455,14.461678896016828,11,7.120025634765625,4.82501220703125,-38.26499938964844,-69.4849853515625,4.8900146484375,1,0.029187792599898454,-5.112039128722721,742.010009765625,12.913913609123497,734.4500122070312,1.5101558980994156,741.0800170898438,0.029187792599898454
7969,2022-11-16,735.6699829101562,742.4299926757812,729.6300048828125,735.0700073242188,523500.0,0.009523421057745063,-1.2299668240398112,-0.02831408762677251,54.54008940316225,55.233188698743675,5.982583609865742,1.2701084221050678,-15.567715511363986,-88.0440840839916,16.385520942425668,13.70001220703125,8.395579793855973,-2.8150177001953125,-28.642331764835376,23.01229636444475,-15.728674732515287,10.098639332124662,30.2621746455078,54.30982706132629,-10.24109426431427,12.91365703232003,11,2.52001953125,-2.114990234375,-45.20500183105469,-73.50997924804688,-8.92999267578125,2,-0.005980892901870094,2.0438882760090675,728.72998046875,-5.112039128722721,742.010009765625,12.913913609123497,734.4500122070312,-0.005980892901870094
7970,2022-11-17,739.0800170898438,742.219970703125,726.0399780273438,733.739990234375,538200.0,0.004635277038486985,1.7848682379018914,8.900406917599186,43.93940065735009,54.40821203588588,2.9449535521465577,0.49969691369983593,-18.39447608592559,-90.07277025514372,16.853558477062474,16.17999267578125,5.313393636317073,-1.064483642578125,-21.845701593156264,19.716734308000014,-11.455092617867194,9.326125332710944,25.668497314706997,67.00521676651555,5.15493463188502,10.390608975289057,11,-0.8900146484375,-5.5250244140625,-47.805023193359375,-76.92001342773438,-27.73004150390625,3,-0.021526808751146986,-1.2299668240398112,735.6699829101562,2.0438882760090675,728.72998046875,-5.112039128722721,742.010009765625,-0.021526808751146986
7971,2022-11-18,736.72998046875,745.4000244140625,728.1400146484375,737.3200073242188,496600.0,-0.0031796782036498383,1.06088917877952,-0.1104913648260964,43.78489636654897,52.694559446000795,5.307582002012964,4.898138804127029,-15.9751693149326,-86.39212232683713,17.080497762188386,17.260009765625,6.237759844479342,-4.555520629882835,-21.405953807679566,12.294912547913896,-12.9807372187812,3.86969595901553,26.85856364770973,51.05810027550011,-9.549542953096505,8.425216588898369,11,1.46002197265625,-3.17498779296875,-22.742477416992188,-74.56997680664062,-23.699951171875,4,-0.021215377814362557,1.7848682379018914,739.0800170898438,-1.2299668240398112,735.6699829101562,2.0438882760090675,728.72998046875,-0.021215377814362557
7972,2022-11-21,738.97998046875,740.5900268554688,724.239990234375,734.9600219726562,447100.0,0.003054036159310991,3.5165527183213765,-6.813178855901521,38.079525679718394,49.69141002008742,1.3233766360461914,2.9431612549917645,-17.690534248553604,-87.18129211131395,16.372631277532733,16.35003662109375,6.468587783128896,-2.3970184326171875,-19.17260870592611,14.378571840691734,-10.784813569271705,5.99077670403733,23.471792765380542,66.07751180959302,8.66869298596361,8.387795136654463,11,-0.78997802734375,-5.42498779296875,-11.682479858398438,-72.34500122070312,-17.69000244140625,0,-0.007374964567264719,1.06088917877952,736.72998046875,1.7848682379018914,739.0800170898438,-1.2299668240398112,735.6699829101562,-0.007374964567264719
7973,2022-11-22,749.22998046875,749.719970703125,733.9000244140625,743.8499755859375,406300.0,0.013870470474041996,3.9748373351759083,1.338323489667947,55.56544208306546,48.90383186263735,-10.45219576333102,-7.543983995245071,-26.974346494518613,-95.96420804585978,15.253786384530107,15.8199462890625,6.761526842305784,7.7579833984375455,-9.180278730391933,24.696245527267024,-0.7111476659772507,16.22711446285234,12.107757300697926,98.07695992947895,37.186785226138745,8.46913106441474,11,-15.85498046875,-15.67498779296875,-21.932479858398438,-82.59500122070312,-27.739990234375,1,-0.017404506449655632,3.5165527183213765,738.97998046875,1.06088917877952,736.72998046875,1.7848682379018914,739.0800170898438,-0.017404506449655632
7974,2022-11-23,735.3599853515625,751.7000122070312,734.1599731445312,749.7999877929688,406200.0,-0.018512333300530592,-1.083136709108504,-2.684012887709028,48.16938513282937,47.62448291187799,2.4897547530058546,6.782437681801412,-12.157875887712635,-80.71140954471036,13.896774689969732,17.5400390625,4.3652825082793925,-6.1810119628905795,-23.001604558726513,10.639580632945353,-14.591308260808546,2.229284335027387,24.885997662496493,40.49521565663862,-19.83537700811361,8.410296297917958,11,-4.4849853515625,-1.80499267578125,-8.062484741210938,-68.72500610351562,-14.8900146484375,2,-0.002366174756630479,3.9748373351759083,749.22998046875,3.5165527183213765,738.97998046875,1.06088917877952,736.72998046875,-0.002366174756630479
7975,2022-11-25,736.22998046875,737.239990234375,728.6099853515625,732.6900024414062,229200.0,0.001183087378315184,2.1043196662824526,-0.2451507914702961,47.789359063631224,47.50013742112775,0.9604315568618631,7.174176142895362,-12.31708928273315,-80.15299876763072,12.881481161289754,8.6300048828125,0.8182411788263835,-5.878515624999977,-21.013735800713107,9.256704550713152,-13.446125712856542,1.6890944628565876,22.946082885027863,43.66344005956813,-15.896928419431603,7.567610087856592,11,0.105010986328125,-2.67498779296875,-10.212478637695312,-69.59500122070312,-9.739990234375,4,-0.012889980693713166,-1.083136709108504,735.3599853515625,3.9748373351759083,749.22998046875,3.5165527183213765,738.97998046875,-0.012889980693713166
7976,2022-11-28,741.47998046875,750.989990234375,736.1099853515625,740.0,570700.0,0.007130923949412393,-2.2138205594663716,0.41807617372713324,44.41159081737915,47.12334313723478,-3.5620903230295653,1.2577796977238904,-16.924106464932265,-84.12995044227705,11.392749273011473,14.8800048828125,-1.7690773179165262,-0.16451416015627274,-14.741685369987295,14.412657049674749,-7.453099765071784,7.124071444759238,16.647561617952306,62.78214289683378,5.343127536002804,7.288585604915503,11,-6.79498291015625,-7.92498779296875,-15.839981079101562,-74.84500122070312,-17.719970703125,0,-0.040634953979155175,2.1043196662824526,736.22998046875,-1.083136709108504,735.3599853515625,3.9748373351759083,749.22998046875,-0.040634953979155175
7977,2022-11-29,736.0800170898438,740.0,727.0,739.9000244140625,515100.0,-0.007282682636276294,5.467728466665655,-2.581120092378753,41.07725990542405,46.37299434545655,1.0149793366056201,5.965737587107469,-11.093131783282615,-77.70087108559414,9.544718852075592,14.47998046875,-3.854259771516581,-4.93097839355471,-19.307823100018027,9.445866312908606,-12.119400746786368,2.257443959676948,21.019974155124487,36.76118462507876,-17.817273361278616,7.188422353231674,11,1.889984130859375,-0.230010986328125,-11.680023193359375,-69.44503784179688,1.07000732421875,1,-0.03131451371835747,-2.2138205594663716,741.47998046875,2.1043196662824526,736.22998046875,-1.083136709108504,735.3599853515625,-0.03131451371835747
7978,2022-11-30,751.7000122070312,756.0,729.4199829101562,737.8900146484375,1824600.0,0.021220512382529533,1.372159655740607,-3.61517567545976,54.578752238912756,46.37729021609549,-12.297250478352794,-10.857535229926157,-25.733235877527477,-92.07694673322044,7.579025098824552,26.58001708984375,-3.2331775079790077,11.099514770507767,-1.3441135004522948,23.54314304146783,4.877700635027736,17.321328905987798,4.39297921303762,85.17245588631465,30.049398793073905,6.221814135480058,11,-11.58001708984375,-15.850006103515625,-27.300018310546875,-85.06503295898438,-71.21002197265625,2,-0.04045501355042158,5.467728466665655,736.0800170898438,-2.2138205594663716,741.47998046875,2.1043196662824526,736.22998046875,-0.04045501355042158
7979,2022-12-01,761.239990234375,768.2999877929688,752.4099731445312,756.1900024414062,670000.0,0.012691203768021575,-1.5202150985222866,0.36567622633837615,59.765533300574695,48.135749398676,-19.923894880050057,-19.77642871833598,-33.53072450111836,-100.23512590608402,6.2212485137134435,16.5999755859375,-2.720587054175553,19.60149230957029,4.110009488815308,35.09297513032527,11.855750899192799,27.34723371994778,-54.489990234375,82.90556986606252,26.209842997886767,7.745741410377497,12,-14.970001220703125,-25.389984130859375,-36.839996337890625,-94.60501098632812,-62.28997802734375,3,-0.05221743538166135,1.372159655740607,751.7000122070312,5.467728466665655,736.0800170898438,-2.2138205594663716,741.47998046875,-0.05221743538166135
7980,2022-12-02,766.3900146484375,769.0,752.0,752.52001953125,441400.0,0.006765309863026037,-1.2803435317619511,2.746540325602195,65.69686767543999,50.57041287744167,-23.236128659426072,-23.973163106117113,-36.9595132319821,-103.83052102291663,6.719554644939948,17.0,-0.9611609704692228,23.366015625000045,4.417741153593852,42.31429009640624,13.891878389296949,32.84015286070314,-58.40901489257817,93.78574916294643,34.02461435669809,9.474137235703074,12,-19.77001953125,-30.540008544921875,-41.990020751953125,-99.75503540039062,-56.45001220703125,4,-0.059917330690141046,-1.5202150985222866,761.239990234375,1.372159655740607,751.7000122070312,5.467728466665655,736.0800170898438,-0.059917330690141046
7981,2022-12-05,755.4500122070312,765.489990234375,749.5800170898438,762.0,531100.0,-0.014274719440890316,1.3518123378820346,-0.4722415356045871,56.3926918103661,52.605209114180305,-10.461582324552069,-12.472341593509555,-24.682308920924584,-91.3332652253888,7.201650419553568,16.80999755859375,-0.8290060577360236,11.664013671874955,-8.0192719039743,31.34729924772421,1.8223708839502706,21.50565645979964,-45.028252441406266,67.73812430245536,7.200467280730493,9.84164278792465,12,-7.45001220703125,-19.600006103515625,-32.46751403808594,-88.81503295898438,-40.8800048828125,0,-0.03833479582328703,-1.2803435317619511,766.3900146484375,-1.5202150985222866,761.239990234375,1.372159655740607,751.7000122070312,-0.03833479582328703
7982,2022-12-06,747.469970703125,755.8699951171875,744.8099975585938,751.280029296875,502000.0,-0.010563295221338032,-1.422780206703836,0.5816894190001398,59.386885093539895,53.02981389312191,-1.2858028836041058,-5.022303174341118,-15.068190929098137,-81.9651591077311,7.019993272922244,11.05999755859375,0.33159147781702814,3.8569732666015852,-15.621690545713136,23.335637078916307,-5.882358639555832,13.596305172759003,-34.70508132812506,45.603789791188305,-17.419268420988082,9.739331906157366,12,0.530029296875,-11.619964599609375,-23.742477416992188,-80.83499145507812,-25.3399658203125,1,-0.03172028558578299,1.3518123378820346,755.4500122070312,-1.2803435317619511,766.3900146484375,-1.5202150985222866,761.239990234375,-0.03172028558578299
7983,2022-12-07,764.27001953125,767.739990234375,745.469970703125,745.469970703125,565800.0,0.022475884632959353,-1.3691448607233296,-4.934320133282071,63.03793157369592,54.681874608773754,-17.576411013473034,-21.978914034019226,-30.29249509565898,-96.9326051180118,6.507228421700822,22.27001953125,2.2282163013859417,20.041021728515602,-1.243292985932726,41.32533644296393,9.398864371291438,30.683179085739766,-49.255725731250095,80.44654819606943,15.647107749796035,10.642157357224185,12,-16.27001953125,-28.420013427734375,-38.67002868652344,-97.63504028320312,-36.1600341796875,2,-0.035484834448721414,-1.422780206703836,747.469970703125,1.3518123378820346,755.4500122070312,-1.2803435317619511,766.3900146484375,-0.035484834448721414
7984,2022-12-08,765.4199829101562,779.0,758.0800170898438,758.0800170898438,588900.0,0.0015046558801450338,-4.700294367110712,0.3904226998246867,62.26026579998523,56.28975313503531,-15.660852100291663,-22.513446838151935,-30.156458589510407,-96.36885659856102,6.774311320998852,20.91998291015625,4.725310254373085,20.06748657226558,-3.211289926608174,43.34626307113933,8.42809832282876,31.7068748217024,-48.246260862156305,60.28073670624401,-4.064550737655857,11.639388249436864,12,-12.41998291015625,-24.884979248046875,-37.262481689453125,-97.01498413085938,-40.8699951171875,3,-0.11095868225555616,-1.3691448607233296,764.27001953125,-1.422780206703836,747.469970703125,1.3518123378820346,755.4500122070312,-0.11095868225555616
7985,2022-12-09,750.0599975585938,759.989990234375,746.5700073242188,753.1799926757812,508500.0,-0.020067395279077083,-1.6574287820737499,-0.42506943405012554,55.534342730440294,57.52561445870877,2.086664370192807,-6.794570662469596,-13.224008252971771,-79.34887716359572,6.841769574843745,18.8499755859375,4.33969207512439,4.2585021972656705,-19.019706740701736,27.536711135233077,-7.380602271717976,15.897606666249317,-29.17669883347378,15.355365969912652,-48.577508539158856,11.639104468983694,12,2.94000244140625,-9.524993896484375,-21.902496337890625,-81.65499877929688,-34.489990234375,4,-0.06814119606154556,-4.700294367110712,765.4199829101562,-1.3691448607233296,764.27001953125,-1.422780206703836,747.469970703125,-0.06814119606154556
7986,2022-12-12,742.47998046875,744.9400024414062,728.0,730.1699829101562,843100.0,-0.010105881015540552,-1.034839603655519,-3.945518212762628,51.39153933214654,58.67164550612238,10.977891441863449,1.4945004690898713,-4.032083556617863,-70.10176107257166,6.720803324400229,22.05999755859375,5.614267821374938,-3.7230133056640398,-26.447257608186874,19.001230996858794,-15.0851354569254,7.63910884559732,-18.109679667137243,28.39211856617647,-33.81252816861379,11.362122151261397,12,11.02001953125,0.39501953125,-13.174972534179688,-74.07498168945312,-20.47998046875,0,-0.043826067885090025,-1.6574287820737499,750.0599975585938,-4.700294367110712,765.4199829101562,-1.3691448607233296,764.27001953125,-0.043826067885090025
7987,2022-12-13,747.5599975585938,753.9400024414062,739.02001953125,749.0999755859375,671200.0,0.006841958333525078,1.6595259725070581,-0.12509978332763144,49.3075783488473,58.085959518337326,8.602171476578064,-3.3185503473321205,-8.899255299377046,-73.36714206707018,7.069940306107458,14.91998291015625,7.129599620645536,1.0795043945312273,-21.564555135372757,23.72356392443521,-10.242525370420708,12.401534159483163,-19.9119148050778,38.35293638939951,-18.516258269337804,11.322029764951983,12,5.94000244140625,-4.68499755859375,-18.254989624023438,-79.15499877929688,-17.6500244140625,1,-0.044130224118619,-1.034839603655519,742.47998046875,-1.6574287820737499,750.0599975585938,-4.700294367110712,765.4199829101562,-0.044130224118619
7988,2022-12-14,750.0,757.0,741.280029296875,741.280029296875,563200.0,0.0032639553338527083,-2.6055099812414255,-5.6623994292735125,56.70575763302652,57.74598444416531,6.588515279065859,-4.304022192570983,-11.235839308454388,-73.97857963961178,7.125264497370261,15.719970703125,8.794381297174823,2.4560058593749545,-18.62161681117277,23.53362852992268,-8.082805475898908,12.994817194648817,-22.0,43.13725490196079,-15.150326650346656,10.538811335273865,12,3.5,-7.125,-18.527481079101562,-81.59500122070312,-22.530029296875,2,-0.03715999348958332,1.6595259725070581,747.5599975585938,-1.034839603655519,742.47998046875,-1.6574287820737499,750.0599975585938,-0.03715999348958332
7989,2022-12-15,731.27001953125,748.1699829101562,728.0800170898438,748.1699829101562,622400.0,-0.02497330729166669,1.3775158998732344,-1.9380757062463252,48.04756724341404,55.784951062829094,23.043445275371255,14.840292177487186,7.184106539414188,-53.435018824255394,6.9834577754777705,21.91998291015625,10.956913931921463,-16.053976440429665,-37.73659846990881,5.6286455890494835,-26.895287455169182,-5.2126654256901475,47.72998046875,10.222008532332044,-47.85347370039388,10.841311014739551,12,22.22998046875,11.60498046875,3.3624725341796875,-60.4150390625,9.90997314453125,3,-0.0043212959581101495,-2.6055099812414255,750.0,1.6595259725070581,747.5599975585938,-1.034839603655519,742.47998046875,-0.0043212959581101495
7990,2022-12-16,723.1699829101562,732.47998046875,720.5800170898438,721.7999877929688,1803000.0,-0.011076669909544368,-5.246804011406235,-0.08106497549559571,42.950646938538604,54.29139052151493,27.23169250950616,22.85928172868114,15.31912146983882,-43.63551520432259,6.816882287612863,11.89996337890625,10.2674774585887,-23.35851135253904,-47.3582620777363,0.6412393726582195,-35.35838671513761,-11.358635989940467,54.81161743164057,7.1113866986199215,-48.2880541437852,11.99987536259863,12,26.620025634765625,19.70501708984375,11.532516479492188,-52.2449951171875,19.1300048828125,4,0.0019082717969836072,1.3775158998732344,731.27001953125,-2.6055099812414255,750.0,1.6595259725070581,747.5599975585938,0.0019082717969836072
7991,2022-12-19,721.0999755859375,726.1500244140625,713.0,720.989990234375,502000.0,-0.0028624076954752997,1.5758898148037446,0.08028156464403458,44.08091131098144,52.59072676789732,26.72740551263007,24.978974489118286,17.706712170798482,-39.77236689516212,6.893205469893459,13.1500244140625,7.951111913998261,-24.647018432617188,-50.90215127427575,1.6081144090413773,-37.77458485344653,-11.519452011787848,54.58556142578118,18.409035422585227,-37.722593385123496,13.127566420829293,12,24.9000244140625,21.7750244140625,13.602523803710938,-50.17498779296875,21.73004150390625,0,-0.007668795519269467,-5.246804011406235,723.1699829101562,1.3775158998732344,731.27001953125,-2.6055099812414255,750.0,-0.007668795519269467
7992,2022-12-20,733.530029296875,738.2899780273438,722.9600219726562,725.239990234375,551400.0,0.017237628805683025,-1.385989911368235,75.37402885682575,42.63479548671949,50.32371164712217,13.535416867236563,12.774652539959789,5.46959419611585,-50.30793759959772,6.620494086912973,17.19000244140625,4.559135190997267,-11.94446716308596,-38.60531430393303,14.716379977761108,-25.274890733509437,1.3859564073375168,38.394375494140604,46.65915749289773,-5.559451209698878,13.330423570423525,12,12.469970703125,12.469970703125,1.1724700927734375,-62.60504150390625,2.92999267578125,1,-0.01571855116542009,1.5758898148037446,721.0999755859375,-5.246804011406235,723.1699829101562,1.3775158998732344,731.27001953125,-0.01571855116542009
7993,2022-12-21,736.1900024414062,754.8599853515625,733.2000122070312,734.97998046875,532500.0,0.0036262634633799085,-8.081828767386213,0.14596094946401225,39.24617725063894,47.76659069719479,7.234161293931493,9.578775908127113,2.828220031999763,-50.95873138687307,6.92712451044731,21.65997314453125,2.9753829586792335,-8.632495117187545,-35.54326297364162,18.278272739266527,-22.087879045414525,4.822888811039434,32.198938062148386,55.398974095772445,6.770333200926153,13.455383928227032,12,0.30499267578125,9.80999755859375,-1.4875030517578125,-65.2650146484375,22.27996826171875,2,-0.008530446319630403,-1.385989911368235,733.530029296875,1.5758898148037446,721.0999755859375,-5.246804011406235,723.1699829101562,-0.008530446319630403
7994,2022-12-22,733.6199951171875,736.5,726.0499877929688,736.0800170898438,506300.0,-0.003490956567864134,5.333364159283851,-2.0330390920554855,35.613319785463474,45.55314370330848,5.385287116052041,12.660873344364632,5.688769872890134,-46.346628558937255,7.225521244092141,10.45001220703125,1.4752192176191556,-11.115502929687523,-38.16596385326136,15.934957993886314,-24.64073339147444,2.409727532099396,31.44560895615382,49.259441789120984,6.080853916235199,13.52523046178693,12,1.3800048828125,12.3800048828125,1.0825042724609375,-62.69500732421875,24.3800048828125,3,-0.00838311994628782,-8.081828767386213,736.1900024414062,-1.385989911368235,733.530029296875,1.5758898148037446,721.0999755859375,-0.00838311994628782
7995,2022-12-23,726.739990234375,735.5999755859375,718.3599853515625,733.9600219726562,358600.0,-0.009378158895074096,2.283826752155135,2.9349460364719016,36.92980715849281,43.94628457290251,9.621252111221906,19.809080352959427,11.995532304909261,-37.98365256760712,7.220474936308394,17.239990234375,-2.2773387179050815,-17.521008300781205,-45.51610861746292,10.47409201590051,-31.518558459122005,-3.523458142440404,35.20167759456581,32.82368619811791,-6.94886629234,13.997550158340836,12,8.260009765625,19.260009765625,9.13250732421875,-55.81500244140625,24.46002197265625,4,0.019869558075026772,5.333364159283851,733.6199951171875,-8.081828767386213,736.1900024414062,-1.385989911368235,733.530029296875,0.019869558075026772
7996,2022-12-27,711.3499755859375,727.4600219726562,708.260009765625,726.4400024414062,548600.0,-0.02117678241907972,1.2416740599802607,2.0900222329300973,34.59571796412236,42.311633419044185,22.49688396324666,34.60005650784251,27.15357786832317,-21.283940269027767,7.568967413735914,19.20001220703125,-6.7271006333710375,-31.40452270507808,-63.03630987736665,0.22726446721048887,-47.220416291222364,-15.588629118933795,47.65519217326687,6.630831414523232,-31.065528466841283,15.815893586144295,12,21.280029296875,32.280029296875,24.52252197265625,-38.804962158203125,71.780029296875,1,0.04350883990898824,2.283826752155135,726.739990234375,5.333364159283851,733.6199951171875,-8.081828767386213,736.1900024414062,0.04350883990898824
7997,2022-12-28,713.030029296875,717.9400024414062,707.8699951171875,710.510009765625,359500.0,0.0023617822008830114,-1.5820369964631131,-0.16699900903998222,24.911901961346842,38.778982788857554,17.213879631341342,32.78554670536505,25.259517748293774,-21.60967435472662,7.96078629412266,10.07000732421875,-9.527179588551348,-28.57196960449221,-62.80072811774323,5.656788908758813,-45.68634886111772,-11.457590347866699,41.91552582284305,10.981134820310592,-20.427418206552822,17.114379256625497,12,18.3349609375,30.40496826171875,22.84246826171875,-1.89501953125,67.8299560546875,2,0.04179345408825874,1.2416740599802607,711.3499755859375,2.283826752155135,726.739990234375,5.333364159283851,733.6199951171875,0.04179345408825874
7998,2022-12-29,721.2899780273438,728.0900268554688,710.280029296875,717.0,432100.0,0.01158429293449803,-1.009033106472923,1.7023590389459407,29.799522358302795,36.75142224606741,4.976463154622479,23.326503816720788,17.30428404064844,-28.72528412383474,7.901846602801932,17.80999755859375,-11.166044067909638,-18.791519165039062,-53.82385724761832,16.240818917540196,-36.307688206328635,-1.2753501237494902,28.94802109212128,46.87384080123819,18.327703733020357,17.516169041289622,12,10.07501220703125,22.14501953125,14.58251953125,2.5350341796875,48.6500244140625,3,0.021031824103256103,-1.5820369964631131,713.030029296875,1.2416740599802607,711.3499755859375,2.283826752155135,726.739990234375,0.021031824103256103
7999,2022-12-30,721.489990234375,722.1599731445312,710.25,721.1599731445312,364100.0,0.0002772979150191812,13.263586857205512,0.0769274545790829,34.81451683541552,35.847407790164844,3.6244060214557976,21.076431061676544,17.847648312662386,-27.632775643821105,7.356814130733387,11.90997314453125,-13.048945436956501,-16.604006958007858,-51.08807363093695,17.88005971492123,-33.846040294472346,0.6380263784566296,24.511208484862323,49.11649733232378,18.121001894148186,17.24203333646454,12,9.875,21.94500732421875,11.975006103515625,2.33502197265625,28.16998291015625,4,0.05125501527295917,-1.009033106472923,721.2899780273438,-1.5820369964631131,713.030029296875,1.2416740599802607,711.3499755859375,0.05125501527295917
8000,2023-01-03,720.469970703125,732.4299926757812,719.3499755859375,721.8599853515625,508500.0,-0.0014137680980420564,-6.206611292329422,-4.211947475494729,37.42430773222409,35.107785170302925,4.71721741713236,19.478519361212193,19.726705755307876,-25.621848974582463,6.905110175529047,13.08001708984375,-16.410194934323727,-15.328024291992165,-47.94373165407603,17.287683070091703,-31.6358779730341,0.9798293890497689,21.718107655907374,51.30283729009844,19.15276028451521,16.307853681041927,1,10.89501953125,22.96502685546875,11.745025634765625,3.35504150390625,24.300048828125,1,0.05209103893705458,13.263586857205512,721.489990234375,-1.009033106472923,721.2899780273438,-1.5820369964631131,713.030029296875,0.05209103893705458
8001,2023-01-04,726.489990234375,731.8099975585938,719.1699829101562,728.1900024414062,517200.0,0.008355684172894673,1.8277429970028607,1.2230174760692016,38.08932993919956,34.602733442800705,-0.5116264192203062,11.78169864995607,14.394841999980486,-30.325033762700855,6.549327343924843,12.6400146484375,-17.20000416882806,-7.8600036621094205,-39.35429310424581,23.63428578002697,-23.607148383177673,7.887141058958832,12.26627980047283,75.81431990278112,42.6127262164033,15.747144721068196,1,4.875,16.94500732421875,8.455001831054688,-2.66497802734375,31.1199951171875,2,0.034012887038793904,-6.206611292329422,720.469970703125,13.263586857205512,721.489990234375,-1.009033106472923,721.2899780273438,0.034012887038793904
8002,2023-01-05,723.760009765625,730.5599975585938,718.75,724.6900024414062,499800.0,-0.0037577674922530946,-1.157074774950531,0.5470505870103759,35.21525973266718,34.15485371858163,0.7674375748159719,13.327626693527804,17.046232975293492,-26.357526434041915,6.412580708340801,11.80999755859375,-16.64235164391232,-9.404486083984352,-40.60294971201813,21.793977544049426,-25.00371789800124,6.194745730032537,11.907632777456797,60.9107945304997,27.76943978530923,15.599231814016871,1,-1.57501220703125,19.67498779296875,10.3599853515625,0.06500244140625,40.2099609375,3,0.08202994682783493,1.8277429970028607,726.489990234375,-6.206611292329422,720.469970703125,13.263586857205512,721.489990234375,0.08202994682783493
8003,2023-01-06,737.1500244140625,747.7000122070312,721.7899780273438,730.739990234375,602400.0,0.018500627926062885,-1.1316307469821438,-6.8925641530485,53.52517659181457,36.14506003039841,-13.93778377136698,-2.3171249452379925,3.4034198277286123,-38.65238865020001,6.0439115258932645,25.9100341796875,-15.750326325714127,5.341528320312477,-22.321636465078313,33.00469310570327,-8.490054072382918,19.173110713007873,-29.280029296875,71.82914725195207,34.310257164608956,13.8315823926954,1,-9.365020751953125,6.28497314453125,-0.240020751953125,-13.32501220703125,17.05999755859375,4,0.059295882099771546,-1.157074774950531,723.760009765625,1.8277429970028607,726.489990234375,-6.206611292329422,720.469970703125,0.059295882099771546
8004,2023-01-09,680.489990234375,708.2100219726562,668.0,693.1300048828125,1664400.0,-0.07686364010463786,-1.137694162234776,-1.9719106472929482,33.82845328590888,35.80046515566686,38.43505318277994,50.22920713636495,59.577426230620176,18.698058010575096,5.19526295486004,69.1500244140625,-17.018614195312466,-47.07200622558594,-78.7883230392473,-15.355689411924573,-62.93016463241668,-31.213847818755198,67.21002197265625,15.671252598971517,-24.632590265101587,15.858158406830693,1,27.360015869140625,43.010009765625,57.49501037597656,43.33502197265625,71.9100341796875,0,0.1314494165832223,-1.1316307469821438,737.1500244140625,-1.157074774950531,723.760009765625,1.8277429970028607,726.489990234375,0.1314494165832223
8005,2023-01-10,698.9500122070312,707.2100219726562,675.0,676.3699951171875,793200.0,0.027127543736974236,-1.5442348069028524,-1.7863916868668335,42.53456700879505,36.68255949396383,17.45393594004588,29.243137719006654,41.12922700437923,1.2401555744049801,4.91406770157547,32.21002197265625,-17.81798853122575,-26.056484985351517,-58.370785656597945,6.257815685894911,-42.21363532097473,-9.899334649728303,48.75,38.83313358426411,-4.065094602667401,16.15715033562322,1,8.899993896484375,24.54998779296875,42.1099853515625,24.875,37.3800048828125,1,0.07255162751535882,-1.137694162234776,680.489990234375,-1.1316307469821438,737.1500244140625,-1.157074774950531,723.760009765625,0.07255162751535882
8006,2023-01-11,709.9400024414062,711.4299926757812,694.530029296875,698.9000244140625,592600.0,0.015723571131607272,1.4108435675633317,0.48892691194239235,41.97127099367462,38.57804494200025,6.976568574089356,16.538265092152756,29.444690367093813,-8.489853113224626,5.431059418701876,16.89996337890625,-17.83912107082506,-13.43949584960933,-45.32333359709003,18.444341897871368,-29.381414723349735,2.502423024131076,36.1660095214844,52.622328755059144,9.77848825865184,15.941918873740352,1,-2.089996337890625,13.55999755859375,31.294998168945312,13.885009765625,38.79998779296875,2,0.049060507888085025,-1.5442348069028524,698.9500122070312,-1.137694162234776,680.489990234375,-1.1316307469821438,737.1500244140625,0.049060507888085025
8007,2023-01-12,714.5700073242188,715.7899780273438,697.1300048828125,707.0,538800.0,0.00652168474362691,2.728285458192838,0.685690433936499,42.73912658470711,40.01577874493406,2.892119312998375,9.81313447641378,24.224418636608334,-11.716853656247963,5.521603274416356,18.65997314453125,-17.579538217190702,-7.1599914550781705,-37.13276641272421,22.812783502567868,-22.146378933901246,7.8263960237449055,29.973884399414032,58.43161880985293,16.46639880883739,14.986387478823044,1,-6.720001220703125,8.92999267578125,27.354995727539062,9.2550048828125,31.95001220703125,3,0.06023199628614617,1.4108435675633317,709.9400024414062,-1.5442348069028524,698.9500122070312,-1.137694162234776,680.489990234375,0.06023199628614617
8008,2023-01-13,722.1300048828125,724.989990234375,709.5800170898438,714.6699829101562,489500.0,0.010579785718831003,1.3383887265503078,0.9854709055286349,46.26633473594689,41.28820295610421,-5.069278158985071,0.06127254450052533,15.790057705060235,-17.715687773965783,5.337671558528126,15.40997314453125,-15.492702307159902,1.7935058593750455,-25.076060521533805,28.663072240283896,-11.641277331079323,15.228289049829414,20.883009006347606,94.98160055862331,51.71088401800996,13.434783190454418,1,-14.279998779296875,1.3699951171875,19.794998168945312,3.18499755859375,25.95001220703125,4,0.05793965842355808,2.728285458192838,714.5700073242188,1.4108435675633317,709.9400024414062,-1.5442348069028524,698.9500122070312,0.05793965842355808
8009,2023-01-17,728.1099853515625,731.3499755859375,714.1099853515625,722.1300048828125,641000.0,0.008281030324616356,1.767262324633592,0.8016035999181836,50.4477983546812,42.73525746971056,-11.187996435594641,-6.5008923844342235,9.61355685106264,-21.931077511887906,5.615811983750387,17.239990234375,-12.29496215969516,7.931488037109375,-18.703512743674764,34.566488817893514,-5.386012353282695,21.248988427501445,13.402768259814366,94.25023666703494,47.60671859617136,13.317500390392084,1,-20.259979248046875,-4.6099853515625,13.815017700195312,-1.764984130859375,31.54998779296875,1,0.035846283042652693,1.3383887265503078,722.1300048828125,2.728285458192838,714.5700073242188,1.4108435675633317,709.9400024414062,0.035846283042652693
8010,2023-01-18,724.5499877929688,729.3300170898438,722.219970703125,725.1699829101562,487500.0,-0.004889367856800941,-1.6931844453692144,-0.10367845186576305,54.67620983731896,44.578244125057154,-7.809653645828234,-2.985263378380978,12.98964258156525,-16.61342660101991,5.580647731165557,7.11004638671875,-10.110716934778338,4.302490234375,-22.372261236175973,30.977241704925973,-9.034885500900486,17.639865969650486,15.492510746180528,81.53178242145151,28.59480893695254,13.33737573527549,1,-16.699981689453125,-10.55499267578125,22.217514038085938,7.93499755859375,32.44000244140625,2,0.038437702146579156,1.767262324633592,728.1099853515625,1.3383887265503078,722.1300048828125,2.728285458192838,714.5700073242188,0.038437702146579156
8011,2023-01-19,715.5700073242188,730.0,715.4099731445312,729.3900146484375,583800.0,-0.012393872914281179,-1.0636419750421935,22.290509942902148,50.85555712259785,46.31605494616056,-0.6052155854501962,5.859608924680401,21.62824623735969,-5.9262938604993,5.332685921449296,14.59002685546875,-9.076429025651237,-4.40099182128904,-31.1530676177033,22.35108397512522,-17.777029719496227,8.975046076918147,23.031641244147522,53.88666928263118,-4.1774344522873506,13.376037898207134,1,-7.720001220703125,-3.07000732421875,31.197494506835938,16.91497802734375,42.219970703125,3,0.029011850067967915,-1.6931844453692144,724.5499877929688,1.767262324633592,728.1099853515625,1.3383887265503078,722.1300048828125,0.029011850067967915
8012,2023-01-20,722.0,725.8699951171875,713.469970703125,723.1599731445312,939800.0,0.008985833125993326,2.7689945921878913,0.08393433645280819,50.24214642521271,45.95127381653814,-8.170316514063643,-1.5583729857611388,14.578965805218104,-10.472743228445324,5.676041960391822,12.4000244140625,-8.20100219969936,2.605502319335983,-23.40288448295587,28.613889121627835,-10.398691081809943,15.60969572048191,15.18961559699892,57.05101786199916,-2.328256786838672,13.004193401145914,1,-22.32501220703125,-9.5,26.1875,10.4849853515625,38.41998291015625,4,0.037035997554536015,-1.0636419750421935,715.5700073242188,-1.6931844453692144,724.5499877929688,1.767262324633592,728.1099853515625,0.037035997554536015
8013,2023-01-23,729.9099731445312,732.8900146484375,718.3400268554688,721.530029296875,569900.0,0.010955641474420075,1.0292832000408603,-7.224256774533018,52.72809179320032,48.05123365068164,-19.238419096961707,-10.501363737898373,6.095967802194195,-16.37960730517557,5.399997219538914,14.54998779296875,-7.641018567779611,10.82947692871096,-14.467022433592547,36.12597629101447,-1.8187727524407364,23.477726609862657,5.8958501405277275,84.65481585779028,22.986888523619463,12.648249681151736,1,-25.9649658203125,-17.40997314453125,18.27752685546875,2.57501220703125,40.530029296875,0,0.02275629460871853,2.7689945921878913,722.0,-1.0636419750421935,715.5700073242188,-1.6931844453692144,724.5499877929688,0.02275629460871853
8014,2023-01-24,727.469970703125,732.3099975585938,722.469970703125,731.010009765625,326400.0,-0.0033428813568534554,2.2052128272927893,-0.42244185961819997,52.24733544334554,49.13043014340946,-10.542100966022304,-9.007551344468425,8.21291910219361,-11.860412142879568,5.436710466325547,9.84002685546875,-6.616841711553775,8.696975708007812,-15.997712805895958,33.39166422191158,-3.650368548944016,21.04431996495964,6.979736116232743,72.09046508558103,8.735040061155082,12.347344256951864,1,-13.75994873046875,-16.03997802734375,20.717529296875,9.35003662109375,41.4300537109375,1,0.02833113010396615,1.0292832000408603,729.9099731445312,2.7689945921878913,722.0,-1.0636419750421935,715.5700073242188,0.02833113010396615
8015,2023-01-25,741.1799926757812,743.9299926757812,726.2100219726562,729.489990234375,584300.0,0.01884616894825908,1.0616600565968732,-3.3022241379310344,54.49427984450469,50.521875571279466,-19.703915119604517,-22.74652289872222,-5.607218218390926,-23.273370437538688,5.84978514687131,17.719970703125,-8.327813991591256,21.68499755859375,-4.7719431969949255,48.141938314182426,8.456527180799412,34.91346793638809,-73.17999267578125,90.97177276343183,27.986409765023936,13.228470377794334,1,-20.649993896484375,-29.75,7.00750732421875,-2.94000244140625,38.1199951171875,2,0.02493318849856463,2.2052128272927893,727.469970703125,1.0292832000408603,729.9099731445312,2.7689945921878913,722.0,0.02493318849856463
8016,2023-01-26,742.2999877929688,745.5999755859375,735.0,741.1799926757812,346400.0,0.0015110973424203866,1.746118086082034,0.09580794553305244,55.728580270731754,51.96514820305998,-17.60195221106528,-22.586980100299115,-6.612847008027984,-22.378946133060936,5.882532151402207,10.5999755859375,-2.5722896648205733,21.257492065429688,-6.767636986095681,49.282621116955056,7.244927539666946,35.27005659119243,-72.78138793945311,89.72926457681918,25.387559888727765,14.01256452576271,1,-14.709991455078125,-30.8699951171875,4.0325164794921875,-4.05999755859375,38.08001708984375,3,0.019789845996203148,1.0616600565968732,741.1799926757812,2.2052128272927893,727.469970703125,1.0292832000408603,729.9099731445312,0.019789845996203148
8017,2023-01-27,742.8300170898438,748.280029296875,740.27001953125,745.6099853515625,417600.0,0.0007140365156828032,-1.0278599738861032,-2.482125340599455,51.90654935484096,52.591838716270445,-15.311947620923888,-21.892436341900748,-7.26371160949202,-20.551520328072,5.947777234199658,8.010009765625,0.9891924999756156,20.297521972656227,-9.070494401666565,49.66553834697902,5.613513785494774,34.98153015981768,-70.2681622070312,81.79688790040302,17.642114543744412,14.684008187161405,1,-11.95501708984375,-31.4000244140625,1.60748291015625,-4.59002685546875,31.01995849609375,4,0.0201391443443657,1.746118086082034,742.2999877929688,1.0616600565968732,741.1799926757812,2.2052128272927893,727.469970703125,0.0201391443443657
8018,2023-01-30,736.4600219726562,749.0,732.5,749.0,499500.0,-0.008575306558212259,1.6315835584434548,4.510834961687927,78.36223848809453,55.69344317553859,-7.482318446251838,-15.101952556929973,-0.6629425222491818,-11.73099604123854,6.340205285391296,16.5,3.963978866192747,13.16902465820317,-16.840473754967434,43.178523071373775,-1.8357245483821316,28.173773864788473,-59.355076624999924,52.732890389906785,-16.829554802562498,15.00474920658529,1,-5.22503662109375,-25.030029296875,9.53997802734375,1.77996826171875,8.739990234375,0,0.032533960055729505,-1.0278599738861032,742.8300170898438,1.746118086082034,742.2999877929688,1.0616600565968732,741.1799926757812,0.032533960055729505
8019,2023-01-31,758.469970703125,759.0,739.27001953125,739.27001953125,816400.0,0.029886141913737063,-1.0552115255013161,-1.5310992674794968,79.11368181082668,58.40871783926167,-27.6393875437343,-36.04758273323523,-22.405332947213765,-31.496332906366433,6.933400770511687,22.53997802734375,7.2747961782347375,33.32997436523442,-0.5231078102415267,67.18305654071037,16.403433277496447,50.256515452972394,-75.61342098328123,98.38356312275353,23.904066104283842,16.926541087737977,1,-22.2349853515625,-44.969970703125,-17.22247314453125,-20.22998046875,-14.719970703125,1,0.015781813652008703,1.6315835584434548,736.4600219726562,-1.0278599738861032,742.8300170898438,1.746118086082034,742.2999877929688,0.015781813652008703
8020,2023-02-01,758.0,762.0999755859375,751.27001953125,752.1900024414062,802100.0,-0.000619629940905031,-1.8313746140405467,0.3026048090739163,76.20504642205096,61.22532776142313,-24.50221440592054,-34.38471629332071,-21.77768097938963,-30.556562210709217,7.183411425002315,10.8299560546875,9.639743257941177,30.98350219726558,-5.812360318986521,67.77936471351768,12.58557093913953,49.38143345539163,-67.52910525214065,86.14871970406173,8.53660475400332,18.39793125812608,2,-20.21502685546875,-42.95001220703125,-17.5,-19.760009765625,-11.0,2,0.014379979438077228,-1.0552115255013161,758.469970703125,1.6315835584434548,736.4600219726562,-1.0278599738861032,742.8300170898438,0.014379979438077228
8021,2023-02-02,751.2000122070312,758.719970703125,741.4500122070312,749.2000122070312,935200.0,-0.008970960149035312,1.027000308042782,0.3442342238236808,69.51105487514661,63.366317589193564,-13.540534620415201,-27.024139875569517,-14.820017032716692,-23.56855881768547,7.248272140940585,17.26995849609375,10.767803571312697,22.948013305664062,-15.400058810633709,61.296085421961834,3.7739772475151767,42.12204936381295,-52.13362775860253,63.175769022983054,-16.165975158594215,19.174036058148907,2,-10.980010986328125,-36.1500244140625,-10.70001220703125,-12.96002197265625,1.1300048828125,3,0.03740678265350339,-1.8313746140405467,758.0,-1.0552115255013161,758.469970703125,1.6315835584434548,736.4600219726562,0.03740678265350339
8022,2023-02-03,783.1300048828125,789.9500122070312,758.6300048828125,764.489990234375,1448500.0,0.04250531437289351,-1.0632425847074292,9.32000732421875,75.79502199518697,65.92930983385874,-40.10478038061069,-57.21148901489414,-46.290588631957576,-54.90612161964691,7.831624975918458,38.75,12.387148739360555,51.909506225585915,6.486564480906168,97.33244797026566,29.19803535324604,74.62097709792579,-76.49958949788277,88.1287974323806,10.320682746244344,22.71147087233989,2,-26.920013427734375,-54.154998779296875,-45.0,-44.8900146484375,-16.33001708984375,4,-0.003511549784651069,1.027000308042782,751.2000122070312,-1.8313746140405467,758.0,-1.0552115255013161,758.469970703125,-0.003511549784651069
8023,2023-02-06,780.8599853515625,800.47998046875,778.52001953125,784.780029296875,1064700.0,-0.0028986496713143683,-4.106982157811813,-0.21030262149719384,73.02891937895758,68.23837471559342,-33.355104581057276,-54.281993851090874,-43.90849227334718,-51.901565351590875,7.784428778674703,21.9599609375,15.607784891509823,47.45398864746096,-3.0879139344267514,97.99589122934867,22.183037356517048,72.72493993840487,-62.56482641153855,67.94640150608657,-7.4604332604514525,25.27095129094387,2,-17.514984130859375,-46.6199951171875,-43.459991455078125,-42.6199951171875,-20.55999755859375,0,-0.008977294133555747,-1.0632425847074292,783.1300048828125,1.027000308042782,751.2000122070312,-1.8313746140405467,758.0,-0.008977294133555747
8024,2023-02-07,769.9400024414062,778.0499877929688,763.1500244140625,765.6799926757812,885900.0,-0.01398455947930255,-2.197435460844281,-1.0867250023355028,68.61926927999583,69.80781798620355,-17.63132683407946,-38.27965818739676,-32.55387310169249,-40.24289124795973,7.487064340390701,17.7099609375,18.56173538238272,32.06150512695308,-14.433233011448465,78.55624326535462,8.814136057752307,55.30887419615385,-38.49527205678612,48.26360418840155,-25.27921176613072,23.247369069200786,2,-3.45001220703125,-35.70001220703125,-32.540008544921875,-31.70001220703125,-20.19000244140625,1,-0.032132361165710166,-4.106982157811813,780.8599853515625,-1.0632425847074292,783.1300048828125,1.027000308042782,751.2000122070312,-0.032132361165710166
8025,2023-02-08,749.6599731445312,768.260009765625,748.1199951171875,766.3400268554688,617500.0,-0.02633975275030387,-1.0384620136649494,-3.915496590062468,62.79750011914669,70.59325352491632,4.445588196292761,-14.762665527940044,-12.093948831369516,-19.466008121861933,6.909195032003851,21.82000732421875,20.22388004217487,9.245977783203102,-33.70605033437971,52.198005900785915,-12.230036275588304,30.72199184199451,-7.169602746450323,13.908123584108726,-59.5549057068427,21.476014058791417,2,16.83001708984375,-15.41998291015625,-12.259979248046875,-11.41998291015625,-2.00994873046875,2,-0.007883538345713204,-2.197435460844281,769.9400024414062,-4.106982157811813,780.8599853515625,-1.0632425847074292,783.1300048828125,-0.007883538345713204
8026,2023-02-09,744.77001953125,757.52001953125,743.7100219726562,751.2899780273438,524500.0,-0.006522895430537412,-2.1967758570752416,0.39088354324773317,58.64794395053761,71.34229736888261,10.865372279167104,-7.514832856015346,-7.246461973976011,-14.173645369586893,6.428458533373071,13.80999755859375,22.252654133752912,2.6145233154296648,-37.88971587733215,43.11876250819148,-17.637596280951243,22.866642911810573,55.7099609375,1.867180436051731,-70.62854946660715,20.252119596380908,2,21.719970703125,-10.530029296875,-7.370025634765625,-6.530029296875,14.47998046875,3,0.0029941866754430446,-1.0384620136649494,749.6599731445312,-2.197435460844281,769.9400024414062,-4.106982157811813,780.8599853515625,0.0029941866754430446
8027,2023-02-10,757.6099853515625,762.72998046875,740.8400268554688,746.1199951171875,606800.0,0.01724017546838663,1.014723726490349,-1.7622796588749614,60.140589214492394,69.31766967181571,0.38266525945425656,-17.881834984621037,-19.806485004692718,-26.61292799226726,6.211945638472898,21.88995361328125,23.270415597073793,13.302490234375,-25.571337157395305,52.176317626145305,-6.13442346151021,32.73940393026021,41.734595947265575,28.118664553017425,-41.06938691055876,19.43691369588517,2,12.2650146484375,-23.3699951171875,-20.209991455078125,-19.3699951171875,2.1500244140625,4,-0.0069692432304315766,-2.1967758570752416,744.77001953125,-1.0384620136649494,749.6599731445312,-2.197435460844281,769.9400024414062,-0.0069692432304315766
8028,2023-02-13,763.969970703125,767.739990234375,754.1799926757812,755.8699951171875,494800.0,0.008394801381361505,-1.3623729318191484,0.7049593098612498,62.989335128912444,67.52607559604745,-1.8602853415294476,-22.078535097308077,-26.31040833747329,-32.353623736298914,6.494272487521095,13.55999755859375,24.26244115955126,17.57047729492183,-20.777847042267922,55.91880163211158,-1.6036848736730462,36.744639463516705,33.034428417968684,62.16062383539354,-6.385162039839088,19.17416216859489,2,6.690032958984375,-29.72998046875,-31.15997314453125,-25.72998046875,-12.66998291015625,0,0.0037043564516536787,1.014723726490349,757.6099853515625,-2.1967758570752416,744.77001953125,-1.0384620136649494,749.6599731445312,0.0037043564516536787
8029,2023-02-14,754.2100219726562,767.52001953125,749.219970703125,764.52001953125,486000.0,-0.012775304141190436,1.244028395759347,-1.2728430412176928,54.77116365222739,65.14453306606705,8.081721589951144,-10.817604433047677,-17.118325793485383,-21.712055975907106,6.991617812536005,18.300048828125,25.930948863205117,6.505526733398483,-30.98905970645683,44.000113173253794,-12.241766486529173,25.25281995332614,40.547802257812464,48.76004175857932,-16.248861578377515,18.747293219927663,2,16.449981689453125,-19.97003173828125,-18.600021362304688,-13.675018310546875,47.949951171875,1,0.008074628608599088,-1.3623729318191484,763.969970703125,1.014723726490349,757.6099853515625,-2.1967758570752416,744.77001953125,0.008074628608599088
8030,2023-02-15,752.4000244140625,756.0800170898438,747.7000122070312,753.780029296875,341100.0,-0.002399858800416932,1.802686372172777,0.13385113575145485,53.67970373625161,63.38549405063428,10.073121806864492,-7.182419304510859,-16.07496100247363,-19.07997489220429,7.4876878142354135,8.3800048828125,25.057703010004047,3.3030273437500455,-32.60590604282277,39.21196073032286,-14.651439349536304,21.257494037036395,40.20108792140627,42.97402712324354,-18.12685023329231,17.95446669328639,2,18.259979248046875,-14.6600341796875,-36.72502136230469,-28.9000244140625,67.5999755859375,2,-0.003522095066552211,1.244028395759347,754.2100219726562,-1.3623729318191484,763.969970703125,1.014723726490349,757.6099853515625,-0.003522095066552211
8031,2023-02-16,736.3300170898438,747.5599975585938,735.47998046875,737.0,555300.0,-0.021358329083964844,-9.193865725837604,0.4854931446262716,47.87275522303151,60.28301996483923,26.610362268948734,11.091275821076351,-0.6214447063714488,-2.4178065530503545,7.61784110097809,16.9200439453125,21.899704581089964,-13.804980468750045,-46.70765176225416,19.097690824754068,-30.256316115502045,2.6463551780019543,54.20065182642497,2.6349546304214564,-53.540992624718456,16.45133564675205,2,31.64996337890625,11.17498779296875,-20.655014038085938,-12.83001708984375,84.0799560546875,3,0.015373551344488368,1.802686372172777,752.4000244140625,1.244028395759347,754.2100219726562,-1.3623729318191484,763.969970703125,0.015373551344488368
8032,2023-02-17,748.739990234375,755.0900268554688,733.3300170898438,738.1599731445312,492700.0,0.016853819424038186,-1.1502061149961853,-15.791473080076523,53.866007609998526,58.153807546066,9.844399058232966,0.8298580099468609,-13.259154667974826,-13.978131815790107,7.652484511152377,21.760009765625,19.65057565459415,-2.7320068359374545,-32.87866258345059,27.414648911575682,-17.805334709693966,12.341321037819057,38.487637375042596,44.783450076537896,-11.339417381193094,15.073327873756554,2,6.95001220703125,0.06500244140625,-33.06498718261719,-25.239990234375,78.22998046875,4,0.014036928576948382,-9.193865725837604,736.3300170898438,1.802686372172777,752.4000244140625,1.244028395759347,754.2100219726562,0.014036928576948382
8033,2023-02-21,746.52001953125,752.469970703125,744.1500244140625,748.0900268554688,411700.0,-0.0029649420787983827,-1.6370679899016278,-0.14839364727736337,45.70237731488798,55.60748621660957,7.466124771980617,4.593527679498948,-11.839011123859109,-11.055064299974674,8.052506232215627,8.3199462890625,18.507198129987387,-5.78247985839846,-34.29916223105249,22.73420251425557,-20.040821044725476,8.475861327928556,36.39579923660165,38.57853612034939,-11.694724421564352,14.258341186327037,2,4.274993896484375,8.509979248046875,-30.845016479492188,-23.02001953125,72.8299560546875,1,0.017735613095397618,-1.1502061149961853,748.739990234375,-9.193865725837604,736.3300170898438,1.802686372172777,752.4000244140625,0.017735613095397618
8034,2023-02-22,748.0800170898438,755.3900146484375,744.9299926757812,748.6799926757812,415500.0,0.0020896928652673896,-2.0318796992481203,0.3821482719744975,46.460178340331126,53.79222824118562,2.7705462966571304,4.908408154443805,-14.234271665588494,-12.061973347864068,8.5274890375024,10.46002197265625,13.292981254266806,-5.252984619140648,-31.380774823323236,20.87480558504194,-18.316879721232,7.810910482950703,30.868937543767288,64.83516483516483,18.310911078128953,13.063895102091307,2,2.454986572265625,8.89495849609375,-32.40501403808594,-24.58001708984375,63.41998291015625,2,0.004304313214582578,-1.6370679899016278,746.52001953125,-1.1502061149961853,748.739990234375,-9.193865725837604,736.3300170898438,0.004304313214582578
8035,2023-02-23,759.6599731445312,765.0,744.280029296875,744.8099975585938,553300.0,0.015479568749524164,-1.6046618687372443,-24.750966429298067,52.91924560600968,53.15570620290474,-8.092777600768272,-5.497971691795328,-26.03697791978641,-22.798736115706333,8.752282626359936,20.719970703125,8.660598416100356,5.4029724121094205,-20.21733698496746,31.0232818091863,-7.40718228642902,18.21312711064786,15.639466485578396,83.13852309103629,37.121067055085874,12.810154698538467,2,-9.124969482421875,-2.68499755859375,-43.98497009277344,-36.15997314453125,62.010009765625,3,0.055946083119366996,-2.0318796992481203,748.0800170898438,-1.6370679899016278,746.52001953125,-1.1502061149961853,748.739990234375,0.055946083119366996
8036,2023-02-24,756.989990234375,765.2899780273438,752.0,753.8099975585938,525900.0,-0.003514707901621006,-2.9088240837978296,0.21414127298583654,38.69765369922128,50.77315781231906,-3.919252731997858,-1.761326758849009,-23.380999277535466,-19.245422190648128,8.91173082576678,13.28997802734375,4.931441365778483,1.9984893798828125,-23.013551801185145,27.01053056095077,-10.50753121065111,14.504509970416734,14.951895592513324,74.03004400036667,31.962173648163926,12.506020590533968,2,-6.454986572265625,-0.0150146484375,-46.06748962402344,-33.489990234375,69.20001220703125,4,0.08323757325525039,-1.6046618687372443,759.6599731445312,-2.0318796992481203,748.0800170898438,-1.6370679899016278,746.52001953125,0.08323757325525039
8037,2023-02-27,757.7899780273438,771.6500244140625,756.969970703125,761.1699829101562,557100.0,0.0010568010188893862,-4.848604221379243,-1.062897065315445,39.89661902844982,48.20730046782322,-5.242308255576177,-1.4578305269546945,-24.349753338152595,-19.887099783625786,9.055980904732202,14.6800537109375,3.292298119038037,2.050479125976608,-22.3166697462799,26.417627998233115,-10.133095310151703,14.234053562104918,-24.4599609375,49.59983132102273,10.359060316020539,12.183574436128257,2,-5.299957275390625,-0.81500244140625,-47.61497497558594,-34.28997802734375,64.300048828125,0,0.08263502676585666,-2.9088240837978296,756.989990234375,-1.6046618687372443,759.6599731445312,-2.0318796992481203,748.0800170898438,0.08263502676585666
8038,2023-02-28,760.4199829101562,765.4400024414062,753.6300048828125,756.4500122070312,622700.0,0.0034706250532090532,-1.4578596379803113,-1.174545848531908,45.50432515878515,47.17765174632963,-9.41938446350764,-2.3197117765198527,-27.200103803126808,-22.4123086169991,9.592691118400156,11.80999755859375,2.7917551813944783,3.482485961914108,-19.19073008595467,26.155702009782885,-7.854122062020224,14.81909398584844,-26.32356567382817,58.96951586646745,20.00795140677363,11.336608023934373,2,-7.929962158203125,-1.009979248046875,-54.332489013671875,-36.91998291015625,64.79998779296875,1,0.08751741049502604,-4.848604221379243,757.7899780273438,-2.9088240837978296,756.989990234375,-1.6046618687372443,759.6599731445312,0.08751741049502604
8039,2023-03-01,770.4400024414062,772.9400024414062,757.3800048828125,759.8900146484375,586000.0,0.013176954520452089,1.0012874306730357,2.657447266465777,60.865971247911126,47.976125914291785,-18.88056497657476,-12.01289394525952,-36.724762830182954,-32.36624079091098,9.773272751151245,15.55999755859375,1.2676439614688206,12.904003906249955,-10.557768109525455,36.365775922025364,1.1731178983623067,24.634889914137602,-35.592513061523505,91.27703299862638,47.11619063406113,11.730886007887696,3,-17.30499267578125,-8.96502685546875,-62.217498779296875,-46.94000244140625,58.28997802734375,2,0.06348316934419684,-1.4578596379803113,760.4199829101562,-4.848604221379243,757.7899780273438,-2.9088240837978296,756.989990234375,0.06348316934419684
8040,2023-03-02,768.9000244140625,772.6599731445312,762.8499755859375,768.219970703125,425200.0,-0.0019988292695911625,1.3926965790335546,0.06446014197198743,63.07579040951269,49.66535204612304,-16.487792028426384,-10.13402015349675,-34.43597737586765,-30.547793259137052,9.808611499405547,9.80999755859375,-1.41135267952302,10.819024658203148,-13.188190504071144,34.82623982047744,-1.1845829229340552,22.82263223934035,-32.528834511718856,80.7068884607425,29.90750019256693,12.00360758113717,3,-15.7650146484375,-5.555023193359375,-56.33001708984375,-45.4000244140625,54.8599853515625,3,0.05540379013305485,1.0012874306730357,770.4400024414062,-1.4578596379803113,760.4199829101562,-4.848604221379243,757.7899780273438,0.05540379013305485
8041,2023-03-03,779.2999877929688,779.8400268554688,766.3499755859375,771.4199829101562,604800.0,0.013525768043552322,2.01114426233975,11.587327230299767,62.07283605941413,50.57722187383589,-22.519645344039873,-19.310947005012736,-43.88411332488579,-40.454456691063,10.569082620653312,13.49005126953125,-1.7068285729307036,19.813989257812523,-5.7370425950851995,45.365021110710245,7.038473331363662,32.589505184261384,-41.46604538906263,97.93957035570821,42.442424516012196,12.775515926448854,3,-17.304962158203125,-12.80999755859375,-63.31999206542969,-55.79998779296875,40.34002685546875,4,0.05436930037325194,1.3926965790335546,768.9000244140625,1.0012874306730357,770.4400024414062,-1.4578596379803113,760.4199829101562,0.05436930037325194
8042,2023-03-06,780.3800048828125,785.280029296875,774.8499755859375,777.989990234375,469500.0,0.0013858810557696444,-1.4059978880675819,0.3033011633851254,59.704359602213,52.13299768353866,-20.830040305630405,-21.721208288195385,-44.38084756299838,-41.16640443540996,10.053121808968168,10.4300537109375,-1.5967676735569967,21.031506347656205,-4.008271172121795,46.071283867434204,8.511617587767205,33.551395107545204,-40.025697411812644,84.51810226128812,28.630197083284003,12.519888759889024,3,-15.5999755859375,-13.8900146484375,-60.87001037597656,-56.8800048828125,40.04998779296875,0,0.05870216724155175,2.01114426233975,779.2999877929688,1.3926965790335546,768.9000244140625,1.0012874306730357,770.4400024414062,0.05870216724155175
8043,2023-03-07,773.8499755859375,783.5900268554688,772.510009765625,782.0,757900.0,-0.008367755780538721,-1.0461795105896143,-3.410031155830226,62.07573864126784,53.868059939198304,-11.19258416518062,-16.594064901544925,-37.41714090084963,-34.40616752142546,9.058595371442832,11.08001708984375,0.7677633079008501,14.851977539062545,-9.09224025056426,38.79619532868935,2.879868644249086,26.824086433876005,-29.901610368867637,59.03210140140096,2.1499312083234443,11.972108894813417,3,-9.0699462890625,-7.3599853515625,-52.697479248046875,-50.3499755859375,56.5,1,0.06233773055688885,-1.4059978880675819,780.3800048828125,2.01114426233975,779.2999877929688,1.3926965790335546,768.9000244140625,0.06233773055688885
8044,2023-03-08,745.2000122070312,774.1300048828125,744.0,774.1300048828125,670300.0,-0.03702263265849859,1.082959731133001,3.549681719463791,46.671587407192966,53.17387569488534,19.00440443917421,10.653624767917108,-8.57462205310344,-5.540965100866174,8.3059086755287,30.1300048828125,0.5064190149905698,-12.560986328124955,-36.680644323531055,11.558671667281146,-24.620815325827948,-0.501157330421961,40.08001708984375,2.907004252349438,-53.43211975969176,12.059828997703027,3,19.44000244140625,21.704986572265625,-23.867523193359375,-21.70001220703125,84.1300048828125,2,0.10738051152079509,-1.0461795105896143,773.8499755859375,-1.4059978880675819,780.3800048828125,2.01114426233975,779.2999877929688,0.10738051152079509
8045,2023-03-09,743.75,755.239990234375,738.77001953125,745.739990234375,600000.0,-0.0019458027150816015,-1.7564917155290416,0.06878640643559239,53.96621463345246,54.87038246535546,20.070923237938473,12.26711633835771,-6.723136514550561,-4.273155596865081,8.369076266321,16.469970703125,1.949746908719817,-13.715499877929688,-38.39144218731735,10.960442431457977,-26.05347103262352,-1.377528723235855,40.704428710937464,10.707330516259415,-50.259386665673276,12.33797115469386,3,18.2750244140625,23.154998779296875,-18.88250732421875,-20.25,75.989990234375,3,0.11425879726890753,1.082959731133001,745.2000122070312,-1.0461795105896143,773.8499755859375,-1.4059978880675819,780.3800048828125,0.11425879726890753
8046,2023-03-10,747.0,759.25,744.0599975585938,746.7899780273438,505300.0,0.0043697478991595595,-4.358041702100175,-0.1055391976444608,48.96895434291997,55.878419722518814,17.04755030068179,9.689534262272446,-9.02947831073368,-7.424851512351552,8.563670705278668,15.5,3.3458626790868493,-10.576998901367233,-35.03055504307588,13.876557240341413,-22.8037769722215,1.649779169487033,35.62705234374994,17.695073620114957,-43.44664851786992,12.22677807085432,3,15.0250244140625,19.904998779296875,-20.58251953125,-23.5,61.010009765625,4,0.10275771052961846,-1.7564917155290416,743.75,1.082959731133001,745.2000122070312,-1.0461795105896143,773.8499755859375,0.10275771052961846
8047,2023-03-13,752.3300170898438,769.2000122070312,748.280029296875,749.1699829101562,505200.0,0.007135230374623491,-7.469729168725907,15.0462074978204,53.32038076369002,56.74687034528603,12.138033084757126,4.156794512743886,-13.388607183528734,-12.622976400793732,8.626319497943364,22.20001220703125,2.9134249535288745,-4.9829833984374545,-29.548786607335273,19.582819810460364,-17.265885002886307,7.299918206011398,28.542753941406204,30.254340345157697,-32.34764762982245,12.2829016044489,3,9.69500732421875,14.574981689453125,-24.695022583007812,-28.83001708984375,56.52996826171875,0,0.08946871190778971,-4.358041702100175,747.0,-1.7564917155290416,743.75,1.082959731133001,745.2000122070312,0.08946871190778971
8048,2023-03-14,766.7999877929688,769.97998046875,754.2000122070312,755.3900146484375,535500.0,0.019233541629905426,-1.2886139818974485,3.6107119403561634,59.32270364120048,56.575396166762616,-1.4882680073537813,-10.63557927479087,-26.96581330943127,-26.66400901253337,8.487555803334624,17.64996337890625,5.230674396993663,9.345486450195267,-15.413609658246173,34.10458255863671,-3.0340616040253963,21.72503450441593,12.388673178281238,79.27030507234119,16.2505789316062,12.3795480542207,3,-4.77496337890625,0.105010986328125,-24.207489013671875,-37.824981689453125,31.29998779296875,1,0.06994001791415294,-7.469729168725907,752.3300170898438,-4.358041702100175,747.0,-1.7564917155290416,743.75,0.06994001791415294
8049,2023-03-15,760.2999877929688,766.1599731445312,755.0,760.8099975585938,499300.0,-0.008476786780746481,-1.0089987144693615,-0.04469859474379617,50.335719161284786,55.15983269473729,3.8242710337113976,-3.8535128132125465,-19.63662040624422,-19.55551124706733,8.601114351579985,11.79998779296875,7.270421028476676,2.540988159179733,-22.199886833128744,27.28186315148821,-9.829449336974449,14.911425655333915,17.271927520681288,68.98428455208236,8.157934278836265,12.370437496154238,3,1.72503662109375,-0.994964599609375,-11.507492065429688,-26.05999755859375,40.42999267578125,2,0.09213466910122259,-1.2886139818974485,766.7999877929688,-7.469729168725907,752.3300170898438,-4.358041702100175,747.0,0.09213466910122259
8050,2023-03-16,749.75,753.0800170898438,725.6599731445312,753.0800170898438,1023900.0,-0.013876085706108876,15.468410344764383,6.52932024892293,46.49225113376405,53.428656591887275,12.708604476345954,6.838369122488757,-8.330052019410346,-8.396630397783724,9.052412655096187,34.6400146484375,8.0903559093465,-7.876498413085983,-32.76615418595907,17.0131573597871,-20.321326299522525,4.568329473350559,26.269839482354087,54.354744752726404,-4.603085064915511,12.44482788643657,3,5.720001220703125,5.720001220703125,0.614990234375,-15.510009765625,47.28997802734375,3,0.10614207014317278,-1.0089987144693615,760.2999877929688,-1.2886139818974485,766.7999877929688,-7.469729168725907,752.3300170898438,0.10614207014317278
8051,2023-03-17,747.6500244140625,754.3200073242188,743.9500122070312,749.9199829101562,893600.0,-0.002800901081610574,-1.144780443468217,0.6816657196796129,45.148344719755016,51.8113216049475,11.004095196637763,10.361113984298072,-5.676371601164874,-5.821847278604537,9.715334843255658,10.3699951171875,6.164373779985908,-10.542474365234398,-33.858084088961505,12.77313535849271,-22.200279227097894,1.1153304966290989,25.348223088022223,49.61653347361869,-10.090242489158477,11.657804861863546,3,6.9749755859375,7.819976806640625,2.7149658203125,-13.4100341796875,41.92999267578125,4,0.09642207378620737,15.468410344764383,749.75,-1.0089987144693615,760.2999877929688,-1.2886139818974485,766.7999877929688,0.09642207378620737
8052,2023-03-20,759.25,760.3300170898438,745.7899780273438,748.6599731445312,587800.0,0.015515248053430408,1.28077952292278,-4.665295367158722,49.48445234794854,50.41228979457869,-4.367685483602827,-0.43332312051825284,-16.488424535884633,-17.24581905424475,10.317364679014323,14.5400390625,4.277926268891861,0.5320007324219205,-22.356420820037897,23.420422284881738,-10.912210043808045,11.976211508651886,10.907951040631474,75.78975926096794,15.329205814386057,11.444210776229916,3,-9.355010986328125,-3.779998779296875,-8.885009765625,-25.010009765625,18.75,0,0.06422128385330916,-1.144780443468217,747.6500244140625,15.468410344764383,749.75,-1.0089987144693615,760.2999877929688,0.06422128385330916
8053,2023-03-21,759.760009765625,765.010009765625,751.97998046875,764.6500244140625,372100.0,0.0006717283709252175,3.645298866331571,-0.4617565861896062,44.86340758032007,50.21138092492616,-7.919346720125986,0.10480556929053364,-16.620006269792498,-17.737617959268846,10.852241111129358,13.030029296875,1.5876871978288136,0.38001098632810226,-21.777128552998192,22.537150525654397,-10.698558783334988,11.458580755991193,7.728062601240481,84.19762128665124,26.493565906206882,11.078569769663122,3,-11.940032958984375,-4.290008544921875,-7.7025146484375,-25.52001953125,32.52996826171875,1,0.0646256383000261,1.28077952292278,759.25,-1.144780443468217,747.6500244140625,15.468410344764383,749.75,0.0646256383000261
8054,2023-03-22,751.2999877929688,764.3900146484375,751.010009765625,760.2999877929688,322900.0,-0.011135124070647096,-1.7933332483849183,1.8404852842057964,42.06347153039897,48.88885391347577,1.6728731583823446,9.294987222762984,-6.045458382295692,-9.095232840635617,11.282040763886004,13.3800048828125,-1.329623617975244,-8.24100952148433,-30.09718068650784,13.615161643539182,-19.169095103996142,2.687076061027483,13.71002197265625,65.15880758975727,9.936310909029089,10.928085582511766,3,-3.480010986328125,4.170013427734375,1.1500091552734375,-17.05999755859375,50.489990234375,2,0.062292011917169265,3.645298866331571,759.760009765625,1.28077952292278,759.25,-1.144780443468217,747.6500244140625,0.062292011917169265
8055,2023-03-23,802.1599731445312,812.6900024414062,790.489990234375,806.469970703125,1994000.0,0.06769597521353576,1.6507380672149485,0.4788886176215278,57.5525275916556,49.842584274446395,-44.734658808224026,-40.28308622860823,-54.75143613375053,-59.329954662335695,11.720872581072653,61.3900146484375,-2.9224600918865917,40.49397583007817,11.492747249816262,69.49520441034008,25.99336153994716,54.99459012020918,-76.5,84.68136340873494,33.422164050413286,14.500614290130972,3,-32.9849853515625,-32.9849853515625,-49.70997619628906,-67.91998291015625,4.55999755859375,3,-0.0017826776748477435,-1.7933332483849183,751.2999877929688,3.645298866331571,759.760009765625,1.28077952292278,759.25,-0.0017826776748477435
8056,2023-03-24,820.0,824.0,801.010009765625,805.0499877929688,1129400.0,0.02223998635276514,1.0034839220984382,-3.468682291297883,61.78465225205599,50.783058884264825,-57.13949219590836,-56.03338453136257,-70.54003618588638,-76.84786119013916,12.306954349250681,22.989990234375,-0.15194790819680293,55.183502197265625,16.31106238215284,94.05594201237841,35.74728228970923,74.61972210482202,-92.59942626953125,94.88556594268893,45.85744595214989,19.4362199075564,3,-45.170013427734375,-45.170013427734375,-65.80000305175781,-85.760009765625,-21.54998779296875,4,-0.028000026795922284,1.6507380672149485,802.1599731445312,-1.7933332483849183,751.2999877929688,3.645298866331571,759.760009765625,-0.028000026795922284
8057,2023-03-27,820.4099731445312,832.47998046875,817.8699951171875,821.3800048828125,802000.0,0.0004999672494283569,-3.8297569686147512,-0.06488501312560985,64.37215110410082,51.34410860236487,-52.385658006638664,-54.295230106380814,-69.00078435868647,-76.8979656791214,12.702110414832879,14.6099853515625,2.1792962992050207,52.462475585937455,6.527130697476196,98.39782047439871,29.494803141706825,75.43014803016808,-89.14542236328123,85.18471625796747,35.87616706859677,22.967672444230647,3,-41.339996337890625,-41.339996337890625,-62.66748046875,-86.16998291015625,-17.239990234375,0,-0.037578719254862336,1.0034839220984382,820.0,1.6507380672149485,802.1599731445312,-1.7933332483849183,751.2999877929688,-0.037578719254862336
8058,2023-03-28,826.969970703125,827.3599853515625,819.219970703125,824.0,362500.0,0.007995999284906352,3.3413411458333333,-3.061725287862581,79.22652999161852,54.55419869462417,-55.33167998006968,-58.61927482416752,-73.73885900921027,-83.23448800965593,13.337217137862064,8.1400146484375,5.371888167824181,55.69497375488277,2.9227534148990344,108.4671940948665,29.3088635848909,82.08108392487463,-89.632494140625,93.23675985388117,36.48656053260271,26.386110169991877,3,-47.899993896484375,-47.899993896484375,-74.72247314453125,-92.72998046875,-73.0899658203125,1,-0.05921614138115394,-3.8297569686147512,820.4099731445312,1.0034839220984382,820.0,1.6507380672149485,802.1599731445312,-0.05921614138115394
8059,2023-03-29,819.3499755859375,835.0,818.2899780273438,830.0,459200.0,-0.009214355281496722,-1.6170706993461552,-3.5859021783806,75.87977832436151,57.81947949357945,-42.97371609536083,-49.69508440472714,-64.54070402790512,-75.12281721689828,13.713259862366087,16.71002197265625,7.891609182816865,45.62947998046877,-11.345503393481977,102.60446335441952,17.14198829349334,74.1169716674442,-76.30394878906247,64.83931480475886,2.171437330371205,28.487491686975403,3,-29.874969482421875,-39.019989013671875,-66.43746948242188,-85.1099853515625,-57.25,2,-0.03302617729285029,3.3413411458333333,826.969970703125,-3.8297569686147512,820.4099731445312,1.0034839220984382,820.0,-0.03302617729285029
8060,2023-03-30,811.5,825.0800170898438,804.6400146484375,816.010009765625,625800.0,-0.009580735729349144,-1.2424601580286594,0.42347412459166717,71.40582690409867,60.73697751406207,-28.433431542740323,-40.57003497849905,-55.05648082191988,-66.7930809191123,13.814376853322896,20.44000244140625,8.600687328812455,35.649505615234375,-23.702295817963545,95.0013070484323,5.973604898635358,65.32540633183339,-61.097655346874944,30.861998376704996,-35.945771575080194,29.675900716598964,3,-21.105010986328125,-31.170013427734375,-57.74501037597656,-77.260009765625,-59.3800048828125,3,-0.011965523071665096,-1.6170706993461552,819.3499755859375,3.3413411458333333,826.969970703125,-3.8297569686147512,820.4099731445312,-0.011965523071665096
8061,2023-03-31,821.6699829101562,822.52001953125,810.9500122070312,814.9000244140625,866200.0,0.012532326445047648,1.7319867697606883,-1.5010961944459482,72.29582644806513,63.271574636297245,-30.172452396558583,-49.96472780799422,-63.15084947454352,-76.44372474276156,13.556579962666888,11.57000732421875,11.420203059079654,43.70098876953125,-19.094063471248774,106.49604101031127,12.303462649141238,75.09851488992126,-64.49982582928124,56.09346666184175,-14.704466601488,31.397526120389987,3,-28.66497802734375,-41.339996337890625,-67.91499328613281,-87.42999267578125,-66.78997802734375,4,-0.018194667589148006,-1.2424601580286594,811.5,-1.6170706993461552,819.3499755859375,3.3413411458333333,826.969970703125,-0.018194667589148006
8062,2023-04-03,826.1900024414062,826.5599975585938,815.5900268554688,818.7999877929688,451400.0,0.005501015766988582,1.6986381585862074,1.091589357999982,70.40193903610114,66.10918924249515,-27.04224114725389,-53.62625540616523,-65.70722665329777,-80.5840164279731,13.07479941179157,10.969970703125,16.063408561723918,45.93050842285152,-20.473063386692274,112.33408023239531,12.728722518079621,79.13229432762341,-62.793457927001214,70.98154871757757,1.203457801865511,33.20178590477189,4,-33.18499755859375,-45.860015869140625,-72.43501281738281,-91.95001220703125,-76.5999755859375,0,-0.03357579993996884,1.7319867697606883,821.6699829101562,-1.2424601580286594,811.5,-1.6170706993461552,819.3499755859375,-0.03357579993996884
8063,2023-04-04,822.0900268554688,830.6699829101562,820.010009765625,825.8499755859375,398000.0,-0.004962509318464314,-1.6919182188793243,-0.5087877236161813,71.58228474166954,69.38905737708076,-14.718787473135194,-48.19809531531291,-59.90576582798451,-76.14058588547891,12.804185305537134,10.65997314453125,21.507826059924923,39.418530273437455,-29.463015007867853,108.30007555474276,4.977757632784801,73.85930291409011,-52.9652059022161,57.47701128628236,-11.889198003393915,34.440772640652675,4,-9.34503173828125,-41.760040283203125,-67.35752868652344,-87.85003662109375,-76.52001953125,1,-0.023014564496886658,1.6986381585862074,826.1900024414062,1.7319867697606883,821.6699829101562,-1.2424601580286594,811.5,-0.023014564496886658
8064,2023-04-05,825.219970703125,837.5499877929688,823.8599853515625,824.7000122070312,560000.0,0.003807300594107055,-11.445387709807186,-0.13828871970520917,77.80153593087142,71.63894719254918,-6.996213011503983,-47.45901605957624,-61.18411266934788,-78.76168314474103,14.261492394610087,15.4599609375,26.165565957782064,38.54747619628904,-30.46552090532316,107.56047329790124,4.04097764548294,73.05397474709514,-50.82513542613253,62.53410163632216,-8.37029013335983,34.506498550806114,4,-5.939971923828125,-43.614990234375,-69.26995849609375,-90.97998046875,-80.8699951171875,2,-0.08644963567656705,-1.6919182188793243,822.0900268554688,1.6986381585862074,826.1900024414062,1.7319867697606883,821.6699829101562,-0.08644963567656705
8065,2023-04-06,828.72998046875,834.0,823.4299926757812,823.4299926757812,550000.0,0.004253423196525885,-2.988691195946335,10.193097781429746,79.56103965463528,73.61410134839133,-7.086089331533344,-46.668845140396115,-63.205545495947035,-81.70741138520543,15.503617231575351,10.57000732421875,32.02661766894869,37.80848693847656,-30.538433277391277,106.1554071543444,3.6350268305426425,71.98194704641048,-48.019629940159916,66.84204729540583,-6.47606853108995,34.17346010793389,4,-7.634979248046875,-47.125,-71.42498779296875,-94.489990234375,-77.76995849609375,3,-0.08040013810665436,-11.445387709807186,825.219970703125,-1.6919182188793243,822.0900268554688,1.6986381585862074,826.1900024414062,-0.08040013810665436
8066,2023-04-10,823.760009765625,826.0700073242188,815.8200073242188,824.3699951171875,377100.0,-0.005997092925628,4.11220700152207,-0.1150918408475845,74.71460626654957,74.76326303310786,-1.7060846317608593,-37.5801038394186,-56.81016442998475,-76.09046832261583,16.861060845245913,12.90997314453125,39.516638973159615,29.000515747070267,-37.55907012409659,95.56010161823713,-4.279277188513106,62.28030868265364,-37.36569551059711,37.20399564192645,-34.32255195554479,33.27979293558343,4,-2.665008544921875,-42.155029296875,-65.52000427246094,-89.52001953125,-81.47998046875,0,-0.0869670945410671,-2.988691195946335,828.72998046875,-11.445387709807186,825.219970703125,-1.6919182188793243,822.0900268554688,-0.0869670945410671
8067,2023-04-11,819.6400146484375,825.5999755859375,817.4400024414062,822.9400024414062,291400.0,-0.005001450748209679,-1.119470183977108,5.409945967580549,72.32331552456972,73.99623920343576,2.56270152310276,-29.680597428091005,-51.30033182197735,-71.46160183076427,18.040852608089793,8.15997314453125,41.06792824915999,21.515020751953102,-42.779688442953784,85.80972994685999,-10.632333845500284,53.66237534940649,-28.130133039615544,17.57943284722378,-50.18201973003539,32.147354597453415,4,1.454986572265625,-38.0350341796875,-55.39750671386719,-85.4000244140625,-70.010009765625,1,-0.07901030770612394,4.11220700152207,823.760009765625,-2.988691195946335,828.72998046875,-11.445387709807186,825.219970703125,-0.07901030770612394
8068,2023-04-12,820.4299926757812,827.7999877929688,816.8900146484375,824.9600219726562,414200.0,0.0009638109575245135,1.1371233859397418,1.37274122847578,77.33495386035216,74.15792537410141,0.8353097740429121,-27.665150193200702,-50.45728190651698,-71.5209044342314,19.2765106833942,10.90997314453125,40.34873362036626,19.623498535156273,-43.63544106466588,82.88243813497843,-12.005971264754749,51.252968335067294,-24.316100448544603,21.214861919421164,-44.939416480385106,31.629469799911067,4,0.665008544921875,-38.82501220703125,-54.79498291015625,-86.19000244140625,-72.95001220703125,2,-0.0863449245550767,-1.119470183977108,819.6400146484375,4.11220700152207,823.760009765625,-2.988691195946335,828.72998046875,-0.0863449245550767
8069,2023-04-13,830.3499755859375,834.1199951171875,822.4500122070312,822.4500122070312,471900.0,0.012091199735156932,-1.9544397487503187,-1.7439099973053085,66.48348706952854,73.61099872581583,-8.22519909588334,-33.80108305683757,-59.30485129771853,-80.75592179372552,20.67841113263541,13.69000244140625,39.39559152823881,26.040982055664017,-35.5087138033017,87.59067791462974,-4.733865873818786,56.81582998514682,-30.092473802127643,79.39878663362539,14.944133210942695,30.77484792948284,4,-6.0999755859375,-48.7449951171875,-64.7149658203125,-96.1099853515625,-71.29998779296875,3,-0.10210148823319187,1.1371233859397418,820.4299926757812,-1.119470183977108,819.6400146484375,4.11220700152207,823.760009765625,-0.10210148823319187
8070,2023-04-14,829.3300170898438,831.3300170898438,821.8800048828125,828.8400268554688,456900.0,-0.0012283477161230127,3.2093687129574247,0.06202436781964414,56.791417906137575,71.88828666560167,-4.928342750813044,-27.94632486680564,-57.187069567438016,-79.10442337320683,21.42115796780493,9.45001220703125,35.662534215519486,21.042022705078125,-35.763190038498124,77.84723544865437,-7.360583666709999,49.44462907686625,-25.343266705118026,73.82523922128428,12.673791488071053,28.4026063717881,4,-2.760009765625,-47.72503662109375,-63.55751037597656,-95.09002685546875,-77.83001708984375,4,-0.10246830544263308,-1.9544397487503187,830.3499755859375,1.1371233859397418,820.4299926757812,-1.119470183977108,819.6400146484375,-0.10246830544263308
8071,2023-04-17,819.739990234375,833.6199951171875,818.6500244140625,833.6199951171875,351400.0,-0.011563583444285097,1.1570555384547734,-28.327105132037868,49.56980574830756,69.57360518918016,4.871404345416636,-13.3637491166362,-46.36880422086392,-68.89468722935828,22.18898632833359,14.969970703125,32.513216863973526,7.847497558593773,-41.40328832597595,57.098283443163496,-16.77789538369109,32.472890500878634,-12.39691610882494,16.54079406013546,-39.85336795053314,24.625392942284844,4,6.94500732421875,-38.135009765625,-55.27497863769531,-85.5,-71.17999267578125,0,-0.08390461497682167,3.2093687129574247,829.3300170898438,-1.9544397487503187,830.3499755859375,1.1371233859397418,820.4299926757812,-0.08390461497682167
8072,2023-04-18,808.010009765625,823.3800048828125,804.1500244140625,822.1699829101562,499700.0,-0.014309391524739756,1.3196574966776735,1.0201706169473639,38.58381035542189,65.90710803515263,15.367400657555095,2.3257510084054047,-34.55092162647861,-56.642841409950506,22.993164254369574,19.22998046875,30.278496017980274,-6.3204833984375455,-48.9862697271808,36.34530293030571,-27.65337656280917,15.01240976593408,29.53997802734375,12.879509926114194,-37.24927972038457,21.332893164371598,4,12.839996337890625,-26.405029296875,-43.54499816894531,-73.77001953125,-70.6099853515625,1,-0.08134797796356008,1.1570555384547734,819.739990234375,3.2093687129574247,829.3300170898438,-1.9544397487503187,830.3499755859375,-0.08134797796356008
8073,2023-04-19,808.8599853515625,810.1699829101562,803.52001953125,804.72998046875,352700.0,0.001051936950860366,-1.0305458747227763,-0.2916675646667845,43.12310139852305,62.05394864266947,13.905720717693612,5.6315609551688794,-35.22812523425773,-57.124374272956175,24.110957104755844,6.64996337890625,26.90147816469937,-7.925506591796875,-42.19442054490946,26.343407361315712,-25.05996356835317,9.208950384759419,28.022003173828125,17.450882616934276,-29.54410090535068,17.13445697655632,4,9.96002197265625,-27.2550048828125,-44.39497375488281,-74.6199951171875,-83.8599853515625,2,-0.07322649351111898,1.3196574966776735,808.010009765625,1.1570555384547734,819.739990234375,3.2093687129574247,829.3300170898438,-0.07322649351111898
8074,2023-04-20,798.0999755859375,805.6199951171875,796.22998046875,805.4199829101562,495400.0,-0.013302685211889043,1.4326362809819346,-1.772396772381994,41.53823147164611,57.8291921778929,22.81325651740383,21.162490957639193,-24.064776012664424,-45.833285938160316,25.058004593651518,12.6300048828125,23.3498545590694,-21.025515747070358,-38.96980395479625,-3.081227539344468,-29.997659850933246,-12.05337164320747,37.44753417968752,5.001322237421604,-42.215360779421296,8.972144103862922,4,17.07501220703125,-16.4949951171875,-33.63496398925781,-63.8599853515625,-73.04998779296875,3,-0.06342563170738613,-1.0305458747227763,808.8599853515625,1.3196574966776735,808.010009765625,1.1570555384547734,819.739990234375,-0.06342563170738613
8075,2023-04-21,800.72998046875,804.719970703125,797.260009765625,798.4199829101562,545500.0,0.003295332619051461,-2.222484411458402,-0.3155731212113632,35.38522356180677,53.459260766254815,17.649832363935502,19.41529385752108,-25.598778582790146,-47.92541862860935,24.6994187999868,7.4599609375,19.808308214654744,-18.324011230468727,-36.561923133050186,-0.08609932788726837,-27.4429671817594,-9.205055279178055,32.45847753906253,12.035298841981202,-32.651607970772496,9.118955951290708,4,14.44500732421875,-19.125,-40.06495666503906,-66.489990234375,-72.1300048828125,4,-0.05205249421456859,1.4326362809819346,798.0999755859375,-1.0305458747227763,808.8599853515625,1.3196574966776735,808.010009765625,-0.05205249421456859
8076,2023-04-24,797.0399780273438,806.1900024414062,795.1300048828125,800.4299926757812,374800.0,-0.004608298092255936,-2.067977109576053,-1.467540359870003,29.416677872133548,48.6918565826508,19.16657449247589,22.447909782060947,-20.675412847245298,-43.79736812508531,23.87269307162657,11.05999755859375,14.852506560271308,-20.866012573242188,-41.576119594649526,-0.15590555183484867,-31.221066083945857,-10.510959062538518,33.930971328125,6.76096688329646,-33.17056068175667,10.355053510703682,4,17.58502197265625,-6.28997802734375,-41.569976806640625,-62.79998779296875,-61.47998046875,0,-0.057136378704684576,-2.222484411458402,800.72998046875,1.4326362809819346,798.0999755859375,-1.0305458747227763,808.8599853515625,-0.057136378704684576
8077,2023-04-25,789.5800170898438,801.8200073242188,784.8400268554688,797.27001953125,468000.0,-0.009359581881906665,1.022632839792502,2.2684274963090996,28.084065312813223,43.21953563292425,24.489432705937134,28.964781468374554,-12.457278539173217,-35.85206926558067,22.816566892979274,16.97998046875,8.766527484810695,-26.78447570800779,-51.00226850680269,-2.5666829092128864,-38.893372107405185,-14.675579308610395,38.523656707812506,18.71298246290415,-18.21432373454826,12.108896399397443,4,19.899993896484375,2.0899658203125,-34.53251647949219,-55.34002685546875,-58.4100341796875,1,-0.051951694120169756,-2.067977109576053,797.0399780273438,-2.222484411458402,800.72998046875,1.4326362809819346,798.0999755859375,-0.051951694120169756
8078,2023-04-26,778.0,784.77001953125,771.1400146484375,781.77001953125,585600.0,-0.014666046302088898,1.7901694237593082,0.49024945830323907,21.423357987772263,38.21285462384022,32.874962969650824,38.67064940875753,-0.44304970253949705,-24.098531026826322,21.98489522662873,18.44000244140625,3.4214925047440374,-35.915994262695335,-65.02680727533277,-6.805181250057899,-50.47140076901405,-21.360587756376617,45.77730910343746,19.57200496640018,-13.533087592086439,14.555406506318711,4,24.3800048828125,16.279998779296875,-25.3175048828125,-43.760009765625,-38.04998779296875,2,-0.05218505859375,1.022632839792502,789.5800170898438,-2.067977109576053,797.0399780273438,-2.222484411458402,800.72998046875,-0.05218505859375
8079,2023-04-27,792.2899780273438,796.4199829101562,774.0599975585938,775.3300170898438,749300.0,0.01836758101200986,-1.2933318309294872,-4.498640072529465,30.49247090206063,35.290749401165,14.101322063164048,23.45184838564171,-13.809172227209842,-38.28245700715047,20.570619025716365,22.3599853515625,-1.31243876072881,-20.273016357421852,-50.801283032979654,10.25525031813595,-35.53714969520081,-5.008883019642894,25.17085574149371,60.34228457890952,30.203263658114977,15.264133337778913,4,10.09002685546875,1.990020751953125,-40.644989013671875,-58.04998779296875,-42.01995849609375,3,-0.08493099735387721,1.7901694237593082,778.0,1.022632839792502,789.5800170898438,-2.067977109576053,797.0399780273438,-0.08493099735387721
8080,2023-04-28,801.7899780273438,806.0800170898438,788.0,788.989990234375,470400.0,0.011990559345018248,-1.4465569573207244,0.7547179996545171,38.78277301785061,34.092190208892006,0.3173097629477297,13.899746466671786,-22.197527436901737,-47.70231746799618,19.80092703028347,18.08001708984375,-6.749857016515875,-10.287515258789085,-41.193468568981984,20.618438051403814,-25.740491913885535,5.165461396307364,10.112357447045724,87.44643096581855,55.796855177629396,15.452976655096462,4,-4.52996826171875,2.555023193359375,-50.144989013671875,-67.54998779296875,-53.64996337890625,4,-0.09571083742301145,-1.2933318309294872,792.2899780273438,1.7901694237593082,778.0,1.022632839792502,789.5800170898438,-0.09571083742301145
8081,2023-05-01,806.719970703125,811.5499877929688,802.1199951171875,803.7100219726562,297500.0,0.00614873322302012,-2.046846189494858,0.23515246882674104,43.457534334639256,34.63371509547171,-7.435745871067411,8.213415679100763,-25.417605041120396,-52.34800869928404,19.10198915194262,9.760009765625,-10.593172520402277,-4.610021972656227,-35.26122547044008,26.041181525127627,-19.935623721548154,10.7155797762357,-35.5799560546875,88.047462757353,52.36189079148754,15.325601748891902,5,-15.374969482421875,-2.374969482421875,-37.54498291015625,-66.37496948242188,-68.0899658203125,0,-0.09683657025262349,-1.4465569573207244,801.7899780273438,-1.2933318309294872,792.2899780273438,1.7901694237593082,778.0,-0.09683657025262349
8082,2023-05-02,798.4500122070312,815.239990234375,796.52001953125,806.719970703125,610700.0,-0.010251337262527138,-2.0865717002873145,-2.7475413160296056,39.65354368714467,34.24820868309634,-0.7425729899473481,15.071321856542909,-15.898646104164754,-43.71153336998907,18.085184182345813,18.719970703125,-13.708638394421769,-11.49298095703125,-41.821726967091195,18.835765053028695,-26.65735396206128,3.671392047998779,-26.50179809570318,61.927466389124945,23.4030352322105,15.16437300502998,5,-5.260009765625,5.894989013671875,-23.620025634765625,-48.95001220703125,-48.33001708984375,1,-0.07876512453747786,-2.046846189494858,806.719970703125,-1.4465569573207244,801.7899780273438,-1.2933318309294872,792.2899780273438,-0.07876512453747786
8083,2023-05-03,803.1699829101562,812.989990234375,798.8099975585938,804.7899780273438,786000.0,0.00591141665848105,-1.7427542648013694,0.19588914720100373,36.54720021460822,33.69364965453657,-7.101331562036194,9.340104230798488,-19.21745097069015,-48.302068767436026,16.854729042019585,14.53997802734375,-15.63333897205132,-5.8270080566405795,-35.73786087079566,24.0838447575145,-20.78243446371812,9.12841835043696,-29.490097753906298,70.68963217344778,35.79323976979372,14.955426407077557,5,-9.97998046875,1.175018310546875,-24.100006103515625,-39.66497802734375,-56.64996337890625,2,-0.08964478445660984,-2.0865717002873145,798.4500122070312,-2.046846189494858,806.719970703125,-1.4465569573207244,801.7899780273438,-0.08964478445660984
8084,2023-05-04,753.8800048828125,776.5800170898438,746.1300048828125,775.5399780273438,1229000.0,-0.0613692980018371,1.5652861370280005,13.370394092381884,24.730362045245954,32.50977615269648,39.399694646544845,55.876239932378894,30.879536968190905,0.8136781644170696,16.107053801494548,57.03997802734375,-16.951169453105308,-51.54998779296875,-89.30225046096223,-13.797725124975273,-70.42611912696543,-32.67385645897207,61.3599853515625,11.214009032957755,-17.983266396010748,18.876131333996728,5,26.80499267578125,37.959991455078125,25.189971923828125,10.92498779296875,0.1300048828125,3,-0.01847773198063085,-1.7427542648013694,803.1699829101562,-2.0865717002873145,798.4500122070312,-2.046846189494858,806.719970703125,-0.01847773198063085
8085,2023-05-05,762.0999755859375,768.5900268554688,744.8900146484375,753.8800048828125,637000.0,0.010903553151542678,1.2358424837767963,-0.3795005029911772,30.516464082379414,32.63197462050157,28.07632314967327,44.70038565768459,23.205418040898167,-7.289238563575168,15.364515116908938,23.70001220703125,-18.900451304722765,-39.99851684570308,-80.73510694393042,0.7380732525242593,-60.366811894816806,-19.630221796589353,51.757814941406195,24.46335026296748,-6.073197376986965,20.36829504911368,5,17.96502685546875,29.120025634765625,22.802520751953125,10.190032958984375,5.25,4,-0.015522840091409362,1.5652861370280005,753.8800048828125,-1.7427542648013694,803.1699829101562,-2.0865717002873145,798.4500122070312,-0.015522840091409362
8086,2023-05-08,752.1199951171875,761.9299926757812,746.1400146484375,761.9299926757812,539900.0,-0.013095369096524312,2.2191604397518776,-1.1934346134426328,30.881818705670426,32.94283610859682,34.65908717284219,51.688167689817305,33.712611020040185,2.8719823960129816,15.119788146198514,15.9599609375,-20.33066422568811,-46.396496582031205,-91.48003470640481,-1.3129584576576008,-68.93826564421806,-23.854727519844346,58.97908437499996,10.27716130465186,-21.563725066592745,22.541769062186813,5,27.94500732421875,39.100006103515625,33.24249267578125,22.114990234375,18.989990234375,0,-0.005291682835968037,1.2358424837767963,762.0999755859375,1.5652861370280005,753.8800048828125,-1.7427542648013694,803.1699829101562,-0.005291682835968037
8087,2023-05-09,754.8800048828125,757.4000244140625,750.5700073242188,753.1900024414062,464300.0,0.003669640195105961,1.029710243504285,-0.17227348236450626,31.773351908793387,34.092835433154725,29.56871205425739,46.19624637887489,31.496965355952852,0.2299890442418473,14.861835825895175,6.83001708984375,-21.633415972316243,-40.398486328125045,-88.30792395076003,7.510951294509937,-64.3532051394426,-16.443767516807497,53.57071201562496,14.66959444319964,-18.207010084508816,23.954718811317505,5,25.18499755859375,36.339996337890625,31.787490844726562,19.35498046875,28.19000244140625,1,-0.021526600115103878,2.2191604397518776,752.1199951171875,1.2358424837767963,762.0999755859375,1.5652861370280005,753.8800048828125,-0.021526600115103878
8088,2023-05-10,749.5900268554688,756.3599853515625,746.4500122070312,756.3599853515625,432800.0,-0.007007707176142519,1.9276318755127615,-4.0058868142583695,32.99207068292618,34.37056874213979,33.97809123812601,48.38782660814866,37.19627519660776,5.569460765354961,14.54597460132787,9.90997314453125,-22.48993440123934,-42.14646606445308,-92.63182657850484,8.338894449598683,-67.38914632147896,-16.903785807427198,56.31826195296867,14.831214404989126,-20.680332509126806,25.242680257025857,5,30.4749755859375,41.629974365234375,37.07746887207031,24.64495849609375,33.4599609375,2,0.0007070108228919292,1.029710243504285,754.8800048828125,2.2191604397518776,752.1199951171875,1.2358424837767963,762.0999755859375,0.0007070108228919292
8089,2023-05-11,745.5700073242188,750.1300048828125,740.1099853515625,750.1300048828125,661800.0,-0.005362957599788221,3.3947477613738273,0.6735635914496164,30.847207193002305,33.48883920604553,34.27871465104977,48.202025098769695,41.26432849919786,9.915164626380033,14.013005325486253,10.02001953125,-22.85509225771125,-41.92748718261714,-92.9952984933941,9.140324128159818,-67.46139283800562,-16.393581527228662,57.89755051781867,19.171397527308265,-18.51207156863567,25.53390565538847,5,32.10498046875,43.259979248046875,50.96748352050781,28.66497802734375,35.6400146484375,3,0.0012742092596249588,1.9276318755127615,749.5900268554688,1.029710243504285,754.8800048828125,2.2191604397518776,752.1199951171875,0.0012742092596249588
8090,2023-05-12,744.3499755859375,751.8800048828125,743.530029296875,749.1699829101562,394100.0,-0.0016363744870314667,-1.5851718175719725,1.057019715972213,31.38555087166992,32.147507710160056,29.607578731426656,45.03827095904376,42.56885317587785,11.586427170422894,13.449017849535558,8.3499755859375,-21.559266982416148,-38.89851684570317,-89.4497821076418,11.652748416235454,-64.17414947667248,-13.622884214733858,55.316127906671454,19.43166274590978,-21.247752062763706,25.275632630969287,5,33.32501220703125,42.7650146484375,56.09251403808594,33.59503173828125,34.4200439453125,4,0.012977812180464232,3.3947477613738273,745.5700073242188,1.9276318755127615,749.5900268554688,1.029710243504285,754.8800048828125,0.012977812180464232
8091,2023-05-15,750.9600219726562,751.969970703125,742.9500122070312,744.8099975585938,355900.0,0.008880293683781515,1.2080892899832656,-1.2759367362702765,36.27380797431559,31.77198151984571,15.931563236203147,34.79516686438615,35.78657790659895,5.503681785802428,13.127046706904105,9.01995849609375,-21.943057364287483,-28.849472045898438,-78.29412734539449,20.59518325359761,-53.57179969564652,-4.127144396150356,45.132714431489944,62.753106467099684,18.498025612769474,24.722327649748042,5,25.5899658203125,36.15496826171875,50.38996887207031,29.049957275390625,28.8499755859375,0,0.02182533441690726,-1.5851718175719725,744.3499755859375,3.3947477613738273,745.5700073242188,1.9276318755127615,749.5900268554688,0.02182533441690726
8092,2023-05-16,742.280029296875,747.989990234375,738.52001953125,747.989990234375,420900.0,-0.0115585283128391,2.3170001710278774,-0.9284452472162125,37.03730775330404,31.826437913034134,17.66343122475837,40.36803910155879,44.15511093437169,14.467382477407114,13.940649345740697,12.44000244140625,-24.420091615015963,-34.24296569824219,-84.52605131574751,16.040119919263134,-59.38450850699485,-9.101422889489527,50.45374204411621,21.076328304081564,-25.2145286463954,25.14154280875268,5,15.269989013671875,44.03997802734375,59.06996154785156,39.324951171875,37.449951171875,1,0.03883973017837583,1.2080892899832656,750.9600219726562,-1.5851718175719725,744.3499755859375,3.3947477613738273,745.5700073242188,0.03883973017837583
8093,2023-05-17,749.6300048828125,751.1500244140625,732.489990234375,739.510009765625,524000.0,0.009901890520885637,1.835864090457948,-1.7723405165041901,33.697644378991086,32.82280261678359,2.145783600431514,29.88542589178178,36.78317600490618,7.404262729777429,14.927603525037167,18.6600341796875,-28.066881507308835,-23.931491088867233,-73.16132535488703,25.29834317715256,-48.54640822187707,0.6834260441426068,38.76666631339947,87.98784308810627,41.6785147263072,24.61491713300989,5,0.910003662109375,33.67498779296875,51.71998596191406,31.9749755859375,34.75,2,0.04460867657856604,2.3170001710278774,742.280029296875,1.2080892899832656,750.9600219726562,-1.5851718175719725,744.3499755859375,0.04460867657856604
8094,2023-05-18,747.47998046875,749.5499877929688,739.760009765625,747.27001953125,501500.0,-0.0028681141363846585,3.501164585379543,0.020747138221777258,28.010353592891462,32.54434589572937,3.6794233902952556,29.564468682841493,39.80942010870967,9.872588601357052,16.475390126324374,9.8699951171875,-31.021903759404267,-23.550515747070335,-72.67330076519681,25.572269271056143,-48.111908256133574,1.010876761992904,35.326022631278306,76.95074570748214,34.36426484077283,24.56139250906322,5,-0.269989013671875,35.82501220703125,53.87001037597656,34.125,-31.38995361328125,3,0.04758656854182575,1.835864090457948,749.6300048828125,2.3170001710278774,742.280029296875,1.2080892899832656,750.9600219726562,0.04758656854182575
8095,2023-05-19,759.0499877929688,764.0599975585938,750.1799926757812,752.2999877929688,555900.0,0.015478685217714006,-1.5259357991780518,32.14883720930233,31.683699577261123,32.63344377035057,-9.35220713650915,15.506841242808378,29.314888101197766,-1.1987527167491407,17.674700501139526,16.58001708984375,-34.16128285911725,-9.896508789062523,-57.217562666654885,37.42454508852984,-33.55703572785876,13.764018149733715,18.724414020494237,84.13047639117397,45.340816815794966,23.660526938796203,5,-10.774993896484375,24.0050048828125,43.87750244140625,22.55499267578125,-59.01995849609375,4,0.02919443322055848,3.501164585379543,747.47998046875,1.835864090457948,749.6300048828125,2.3170001710278774,742.280029296875,0.02919443322055848
8096,2023-05-22,751.5,768.1199951171875,743.1300048828125,762.4000244140625,626900.0,-0.009946627909080519,1.237245162806201,-1.614818431712963,31.859971427938078,32.643068161366635,-2.1226317859070605,20.52234900766291,37.77002042077174,7.056795480151095,19.207525666453385,24.989990234375,-30.973069686466488,-15.169497680664108,-61.162705940696355,30.82371057936814,-38.166101810680175,7.827106449351959,21.7459606555542,53.35393533666117,16.768515367068325,22.9966041300161,5,-1.19500732421875,31.55499267578125,52.587493896484375,30.10498046875,-43.08001708984375,0,0.036287451139387805,-1.5259357991780518,759.0499877929688,3.501164585379543,747.47998046875,1.835864090457948,749.6300048828125,0.036287451139387805
8097,2023-05-23,748.5599975585938,756.3900146484375,748.3900146484375,753.2100219726562,411300.0,-0.003912178897413465,-2.206419100738784,0.4266067888860269,28.606133643219565,32.15574182362146,-0.19377844752057172,21.32501055613409,41.427837752500636,10.665599675826911,20.551466250967415,8.0,-29.53152444231364,-16.058499145507767,-61.403869068023596,29.286870777008062,-38.73118410676568,6.614185815750147,20.61036605484253,45.102456137946625,12.300954700766958,22.672684961257907,5,1.7449951171875,29.375,55.584991455078125,33.04498291015625,-30.02001953125,1,0.041746820698302045,1.237245162806201,751.5,-1.5259357991780518,759.0499877929688,3.501164585379543,747.47998046875,0.041746820698302045
8098,2023-05-24,737.4000244140625,751.280029296875,735.3800048828125,750.3200073242188,547200.0,-0.014908588731603611,1.1428565553037562,2.7784763604861786,40.79330700069833,33.260864024476575,10.11935810192881,30.87010699981886,52.72426393860246,22.304381852905067,21.364861103433977,15.9000244140625,-27.72050598254009,-25.188473510742142,-71.63329062833873,21.256343606854443,-48.410882069540435,-1.9660649519438493,30.719970703125,6.169884342632156,-28.14936379951799,23.222408558798286,5,12.90496826171875,36.4649658203125,63.82746887207031,44.2049560546875,-19.30999755859375,2,0.05740433232060549,-2.206419100738784,748.5599975585938,1.237245162806201,751.5,-1.5259357991780518,759.0499877929688,0.05740433232060549
8099,2023-05-25,725.0,736.1900024414062,724.030029296875,733.0399780273438,569300.0,-0.016815871987413522,-1.4368880381136437,0.6222901441319721,30.198572632967043,33.128977553509586,21.562167888468707,40.02242785655437,65.3290118804315,35.112777101681786,23.188538545611518,13.3699951171875,-26.54875793066617,-34.2239990234375,-81.35348498884957,12.905486941974573,-57.78874200614359,-10.659256040731407,39.556994628906295,2.1999806193501943,-31.98765842085063,23.564742982706047,5,21.07501220703125,44.635009765625,75.21249389648438,56.60498046875,-7.16998291015625,3,0.08190345501077578,1.1428565553037562,737.4000244140625,-2.206419100738784,748.5599975585938,1.237245162806201,751.5,0.08190345501077578
8100,2023-05-26,725.0499877929688,726.77001953125,719.0,725.0,750800.0,6.894867995699272e-05,3.452667844213987,-0.006217404176820242,33.83881337539836,32.858422598074334,20.659095434278242,35.76203272762859,65.82865910747273,35.49188348492976,25.532697378635362,7.77001953125,-25.35881900705283,-30.337011718749977,-75.32167412235435,14.647650684854398,-52.82934292055211,-7.844680516947847,34.643770996093735,12.316751617208139,-23.866998670507712,22.492331201802177,5,18.510009765625,42.07000732421875,73.33999633789062,56.55499267578125,-20.219970703125,4,-0.012357714762224692,-1.4368880381136437,725.0,1.1428565553037562,737.4000244140625,-2.206419100738784,748.5599975585938,-0.012357714762224692
8101,2023-05-30,728.5999755859375,729.4500122070312,717.8800048828125,720.02001953125,497000.0,0.004896197300512828,1.250967772579381,171.64102564102564,34.45705160045743,32.571727469980274,15.202484569408625,27.467695144752497,62.9485886335317,32.2998665756694,27.598893026108186,11.57000732421875,-23.365460993744705,-22.88102416992183,-62.323262636736445,16.561214296892786,-42.60214340332914,-3.159904936514522,25.396656972656274,27.836842338829825,-10.611083752025849,19.721119233407315,5,14.4000244140625,37.96002197265625,69.79000854492188,53.0050048828125,-36.14996337890625,1,-0.03921211535326585,3.452667844213987,725.0499877929688,-1.4368880381136437,725.0,1.1428565553037562,737.4000244140625,-0.03921211535326585
8102,2023-05-31,735.5599975585938,736.7100219726562,727.4099731445312,730.9000244140625,740200.0,0.009552597043472444,1.6724193873703226,0.5431231949009063,41.86288377914937,33.47897629222008,8.033822875349983,16.395120896453136,56.379213189522716,25.785511870220716,29.913977288662586,9.300048828125,-21.214916239151535,-12.776501464843705,-45.98766260637058,20.434659676683168,-29.38208203560714,3.8290791059197318,12.657974571875002,52.934071115042045,11.023786681221097,16.605580570763447,5,7.44000244140625,31.0,67.12750244140625,46.04498291015625,-32.20001220703125,2,-0.03689707806095799,1.250967772579381,728.5999755859375,3.452667844213987,725.0499877929688,-1.4368880381136437,725.0,-0.03689707806095799
8103,2023-06-01,731.1699829101562,740.0399780273438,729.02001953125,736.0,526600.0,-0.005968261818218079,-1.4140254704682955,-1.036490327312735,41.683985088768075,34.99826868065082,10.649853405379531,15.931312558055083,61.10047464343165,30.386390211680236,32.256884006862016,11.01995849609375,-20.53064840033744,-13.566516113281295,-35.417394144840614,8.284361918278023,-24.49195512906101,-2.6410770975015794,12.193914460687552,59.97289771365774,14.55896674960465,10.92543901577968,6,11.83001708984375,35.3900146484375,69.40501403808594,50.43499755859375,-14.3399658203125,3,-0.01727369172424631,1.6724193873703226,735.5599975585938,1.250967772579381,728.5999755859375,3.452667844213987,725.0499877929688,-0.01727369172424631
8104,2023-06-02,739.9500122070312,740.1799926757812,724.1199951171875,730.3099975585938,527300.0,0.012008191668275714,2.180205223655108,-1.9958551841789347,47.66307635353163,36.77375498912532,0.7703845981870927,6.381349628871703,53.03327997197084,22.77511997208444,32.484650617092214,16.05999755859375,-19.166333321978755,-4.089987182617165,-25.59907293924698,17.41909857401265,-14.84453006093213,6.6645556956978,-22.07000732421875,98.96869688501573,48.19165691523307,10.754542878314927,6,3.04998779296875,26.6099853515625,58.37998962402344,41.65496826171875,-21.530029296875,4,-0.029542516373992966,-1.4140254704682955,731.1699829101562,1.6724193873703226,735.5599975585938,1.250967772579381,728.5999755859375,-0.029542516373992966
8105,2023-06-05,750.27001953125,751.27001953125,740.5,742.5999755859375,544300.0,0.013946897971442107,1.227501672620776,0.7956465031467247,49.64741840410436,38.75013798647713,-12.210053217415293,-5.133571048892463,41.92110357084539,13.400993600813194,32.36642615847128,11.32000732421875,-17.636468105802578,6.8215179443359375,-13.195299593610002,26.838335482281877,-3.1868908246369756,16.82992671330885,-31.94401489257814,97.00509265860177,45.770732765116485,10.00840876897297,6,-13.135009765625,16.28997802734375,48.05998229980469,31.3349609375,-29.2900390625,0,-0.043237769865406506,2.180205223655108,739.9500122070312,-1.4140254704682955,731.1699829101562,1.6724193873703226,735.5599975585938,-0.043237769865406506
8106,2023-06-06,748.1400146484375,754.5,745.4199829101562,751.8400268554688,394600.0,-0.0028389844021000643,1.0133168226385985,-0.48239778460363186,53.209190699664404,41.48381099274878,-11.85328400632227,-3.4962805564837254,42.64273034543123,16.298617523812368,32.1554269046546,9.08001708984375,-15.227542717485107,4.89051208496096,-14.840415591816395,24.621439761738316,-4.9749517534277174,14.755975923349638,-28.496249414062504,79.06522603898374,23.02399856624743,9.865463838388697,6,-11.95001220703125,18.41998291015625,52.66249084472656,33.4649658203125,-29.6199951171875,1,-0.05789023005131699,1.227501672620776,750.27001953125,2.180205223655108,739.9500122070312,-1.4140254704682955,731.1699829101562,-0.05789023005131699
8107,2023-06-07,738.6300048828125,746.8599853515625,737.8200073242188,744.02001953125,473700.0,-0.012711537385276639,-1.5791627485807822,1.4567559096682667,44.11513469387754,41.85290295865757,-4.3582948118106515,4.989725413620818,50.591600470921094,26.45481113033088,32.07242076504443,10.32000732421875,-14.341216912224354,-3.8069976806640398,-22.847609169109774,15.233613807781694,-13.32730342488685,5.71330806355877,-16.89486556250006,47.761709787723056,-4.0633981927707055,9.520305744222858,6,-2.44000244140625,27.92999267578125,59.214996337890625,42.9749755859375,-17.02001953125,2,-0.06252114369914874,1.0133168226385985,748.1400146484375,1.227501672620776,750.27001953125,2.180205223655108,739.9500122070312,-0.06252114369914874
8108,2023-06-08,750.1199951171875,751.239990234375,736.9600219726562,736.9600219726562,359400.0,0.01555581300301756,-1.170212371239211,-2.4415468236892766,51.28405320743157,44.19573413359808,-15.482341715926168,-6.807551911710789,37.43031728557162,15.563667050152162,31.703575004029293,14.27996826171875,-12.708097964241915,7.656494140625,-11.427457687502056,26.740445968752056,-1.8854817734385279,17.198470054688528,-26.418964156093807,85.58260638960434,35.40994600092638,9.541975914063515,6,-13.92999267578125,15.31500244140625,48.64750671386719,31.4849853515625,-23.57000732421875,3,-0.06233670622034271,-1.5791627485807822,738.6300048828125,1.0133168226385985,748.1400146484375,1.227501672620776,750.27001953125,-0.06233670622034271
8109,2023-06-09,746.52001953125,751.6099853515625,743.030029296875,750.1199951171875,536600.0,-0.004799199607224303,1.607906795540137,-0.2735549340716933,43.39345881913761,45.25736140512467,-9.508666054156038,-3.3020525052296534,39.52836225088515,19.652151474807397,31.061131437550742,8.5799560546875,-10.453188690623051,4.0090179443359375,-15.112183391429198,23.130219280101073,-5.55158272354663,13.569618612218505,-20.97105042782198,54.50404523705959,8.27045514938581,9.560600667882564,6,-10.33001708984375,0.709991455078125,52.24748229980469,35.0849609375,-27.510009765625,4,-0.03977120728798267,-1.170212371239211,750.1199951171875,-1.5791627485807822,738.6300048828125,1.0133168226385985,748.1400146484375,-0.03977120728798267
8110,2023-06-12,754.010009765625,754.6199951171875,745.030029296875,747.8400268554688,415100.0,0.0100332074671996,1.5954062290938824,-1.713895764809603,51.32426361102382,47.13149607296537,-13.922799533418015,-10.57333073209918,30.845576074562814,12.756026455654364,30.435555874761334,9.5899658203125,-9.48915365381174,11.016006469726562,-8.777007546073833,30.809020485526958,1.1194994618264218,20.912513477626703,-26.72397880840265,96.545944059086,49.0974723262633,9.896507007900174,6,-14.6400146484375,-10.774993896484375,32.25248718261719,27.594970703125,-30.989990234375,0,-0.04720100050996867,1.607906795540137,746.52001953125,-1.170212371239211,750.1199951171875,-1.5791627485807822,738.6300048828125,-0.04720100050996867
8111,2023-06-13,767.3499755859375,767.760009765625,755.1900024414062,755.1900024414062,474000.0,0.01769202748973986,-1.0674399811272455,1.9708276864940795,58.933146848276806,49.02819196953508,-23.678025220187465,-23.84498937355397,16.115373905595106,0.23691082165578337,29.40911443977139,13.75,-5.809362559883084,23.536474609374977,1.1654380154907358,45.90751120325922,12.350956312432913,34.72199290631704,-37.877227495917964,98.66871966819056,48.8198957840725,11.185518296942101,6,-21.40997314453125,-24.3499755859375,18.292526245117188,14.2550048828125,-32.719970703125,1,-0.06042874384895891,1.5954062290938824,754.010009765625,1.607906795540137,746.52001953125,-1.170212371239211,750.1199951171875,-0.06042874384895891
8112,2023-06-14,771.1099853515625,774.4600219726562,761.8599853515625,768.0800170898438,495600.0,0.004899993334532837,1.5899245375336382,0.24917557182940234,67.2394160802665,51.867684301923795,-24.43450436698879,-26.703489777901495,10.834439738403944,-2.774719700420178,28.15257679909941,12.60003662109375,-2.3484824530536343,25.854986572265602,0.3975348562844374,51.31243828824677,13.126260714275077,38.58371243025613,-37.80851109398236,91.06656901041667,34.218226353599675,12.728725857990575,6,-21.819976806640625,-24.939971923828125,14.532516479492188,10.4949951171875,-43.97998046875,2,-0.06820034342615322,-1.0674399811272455,767.3499755859375,1.5954062290938824,754.010009765625,1.607906795540137,746.52001953125,-0.06820034342615322
8113,2023-06-15,783.0700073242188,788.52001953125,771.3499755859375,773.280029296875,648100.0,0.015510137593670814,-1.5157416060417719,3.231049694821022,79.83149960336247,55.441953551905,-31.579181864554812,-37.97691530878933,-2.406713612539079,-14.035517508914495,26.877681732727343,17.4100341796875,1.4246460969301324,36.14300842285161,5.5925797685335965,66.69343707716962,20.867794095692602,51.418222750010614,-44.82950734082942,88.01931550446258,23.256236299118655,15.275214327159023,6,-20.329986572265625,-29.8699951171875,2.5724945068359375,-1.46502685546875,-53.19000244140625,3,-0.07848598643519444,1.5899245375336382,771.1099853515625,-1.0674399811272455,767.3499755859375,1.5954062290938824,754.010009765625,-0.07848598643519444
8114,2023-06-16,783.0499877929688,794.0,781.3699951171875,788.0700073242188,993700.0,-2.556544250542636e-05,-2.0143192180512464,-0.5127712766289066,79.80471268953508,58.79276402806397,-27.717256030997305,-37.05529064800817,-3.7953751248269327,-13.270331682419169,25.637254601281235,12.6300048828125,4.238885275848702,34.3444885253906,-0.21930314304029253,68.9082801938215,17.062592691175155,51.62638435960605,-37.77035507287894,77.63933273839496,5.984289210946201,17.28189583421545,6,-17.569976806640625,-27.1099853515625,2.5925140380859375,-1.44500732421875,-52.0899658203125,4,-0.07215375886697295,-1.5157416060417719,783.0700073242188,1.5899245375336382,771.1099853515625,-1.0674399811272455,767.3499755859375,-0.07215375886697295
8115,2023-06-20,781.2100219726562,787.4099731445312,775.8099975585938,778.9600219726562,507800.0,-0.0023497424800407174,-1.7134290854058993,-0.4482054274875985,77.51858542014256,61.49380788589488,-23.497968321432268,-35.278790259636594,-3.527670281055862,-10.907243762765575,25.426221381424348,11.5999755859375,7.681380471879606,31.396520996093727,-5.877984885934666,68.67102687812212,12.759268055079588,50.03377393710787,-28.13513048778077,67.04463068302448,-9.733705661034406,18.637252941014175,6,-15.730010986328125,-25.27001953125,2.0424652099609375,0.39495849609375,-36.550048828125,1,-0.0796200899342896,-2.0143192180512464,783.0499877929688,-1.5157416060417719,783.0700073242188,1.5899245375336382,771.1099853515625,-0.0796200899342896
8116,2023-06-21,778.77001953125,786.4299926757812,778.0700073242188,781.780029296875,371100.0,-0.003123362953338593,-2.7913471918509702,-1.3377821180555556,73.72351954404925,64.78362842480286,-18.166590135191882,-32.34961697780807,-2.5604769497434745,-7.970880006913603,24.87078894267343,8.3599853515625,10.098678652777608,27.593017578125,-11.87195619582883,67.05799135207883,7.860530691148142,47.32550446510186,-19.147110683954566,52.61364801683308,-26.05801556937456,19.73248688697689,6,-13.290008544921875,-22.83001708984375,3.624969482421875,2.8349609375,-32.6700439453125,2,-0.07158724476008527,-1.7134290854058993,781.2100219726562,-2.0143192180512464,783.0499877929688,-1.5157416060417719,783.0700073242188,-0.07158724476008527
8117,2023-06-22,779.8099975585938,783.4299926757812,777.0,780.280029296875,447900.0,0.001335410970198625,-1.1116467392938394,0.15615621704923352,77.72459581242468,67.7214664920243,-14.249359414086484,-32.599792526957344,-4.958725507472764,-8.51187319682856,24.25665364702343,6.42999267578125,11.759729877327686,27.07049560546875,-14.382639217240921,68.52363042817842,6.343928194113914,47.797063016823586,-14.686754126865594,37.351050126920654,-41.88126288011024,20.726567411354843,6,-11.29498291015625,-23.8699951171875,2.022491455078125,1.79498291015625,-37.9000244140625,3,-0.057937180617367634,-2.7913471918509702,778.77001953125,-1.7134290854058993,781.2100219726562,-2.0143192180512464,783.0499877929688,-0.057937180617367634
8118,2023-06-23,779.72998046875,787.1199951171875,771.6199951171875,779.2100219726562,615100.0,-0.0001026110079305198,1.02614540740002,-1.1062199714322816,75.17083596271772,71.25228617464431,-10.647119766306105,-30.7631646554521,-6.2913805988609965,-7.826560113010373,22.882651179368747,15.5,13.363259713683306,24.87398071289067,-17.591649815542496,67.33961124132384,3.641165448674087,46.106795977107254,-9.986455986098349,36.237638883585966,-38.82521731862163,21.232815264216555,6,-10.2149658203125,-23.78997802734375,-7.7949676513671875,1.875,-40.65997314453125,4,-0.06745921909314812,-1.1116467392938394,779.8099975585938,-2.7913471918509702,778.77001953125,-1.7134290854058993,781.2100219726562,-0.06745921909314812
8119,2023-06-26,784.3800048828125,785.6400146484375,765.02001953125,781.9400024414062,586800.0,0.005963634245879534,7.314477327262659,4.692686935086278,73.25153149614817,73.68864927299147,-10.462137571031462,-32.397532735165214,-12.648969370704208,-12.18953990824923,20.826573540067734,20.6199951171875,17.126284345094632,26.555004882812455,-15.421939528846792,68.5319492944717,5.566532676982774,47.543477088642135,9.6199951171875,86.46728656051597,13.594215530517545,20.98847220582965,6,-9.785003662109375,-28.44000244140625,-17.457504272460938,-2.7750244140625,-52.260009765625,0,-0.06948162836983895,1.02614540740002,779.72998046875,-1.1116467392938394,779.8099975585938,-2.7913471918509702,778.77001953125,-0.06948162836983895
8120,2023-06-27,716.0900268554688,786.2899780273438,705.0,785.9600219726562,2034500.0,-0.08706236467303419,1.3051207983647783,-28.63521524876804,38.513368370993796,71.41978499773779,57.98049065924931,37.0883067844411,53.137583851253794,56.000798072932184,19.47125320808247,81.28997802734375,17.74414781421467,-41.286975097656295,-84.89623499884897,2.322284803536377,-63.09160504825263,-19.48234514705996,77.33037353515624,13.504660880267924,-56.16505231132854,21.80462995059636,6,33.40997314453125,33.40997314453125,49.16746520996094,65.51495361328125,55.3599853515625,1,0.020765538632740554,7.314477327262659,784.3800048828125,1.02614540740002,779.72998046875,-1.1116467392938394,779.8099975585938,0.020765538632740554
8121,2023-06-28,700.030029296875,710.0499877929688,684.8099975585938,708.2100219726562,1828300.0,-0.022427344267196725,3.2563492921214743,0.11707447040838612,36.786254840065766,68.03610041549327,70.94783708594332,53.64877163668211,66.7650853623943,71.97533233400634,18.4859428781396,31.280029296875,19.22138729112885,-55.91847534179692,-105.02232189091615,-6.814628792677695,-80.47039861635653,-31.366552067237308,89.85355507812494,14.87638754909032,-55.18660893438554,24.551923274559627,6,39.374969482421875,39.374969482421875,65.63496398925781,81.574951171875,66.40997314453125,2,0.06375432764289202,1.3051207983647783,716.0900268554688,7.314477327262659,784.3800048828125,1.02614540740002,779.72998046875,0.06375432764289202
8122,2023-06-29,708.4199829101562,709.47998046875,689.02001953125,696.77001953125,914900.0,0.011985133868768871,1.9716808432362471,-1.4242021772707263,35.41548635823172,63.100987832700966,58.926929866948626,45.45163339919691,56.368125081459084,63.03800401213471,18.073856369824462,20.4599609375,19.414692710238796,-46.171520996093705,-99.00608291018284,6.663040917995431,-72.58880195313827,-19.754240039049137,77.8699951171875,23.076909309904806,-43.16310882356427,26.417280957044582,6,30.985015869140625,30.985015869140625,58.260009765625,73.18499755859375,66.32000732421875,3,0.053188777257515474,3.2563492921214743,700.030029296875,1.3051207983647783,716.0900268554688,7.314477327262659,784.3800048828125,0.053188777257515474
8123,2023-06-30,718.5399780273438,719.5999755859375,704.280029296875,710.1599731445312,1015200.0,0.014285304425794232,1.9180850074404763,0.7193159849743023,40.64086948603945,58.749449698979234,43.23762708596303,36.192524493906035,44.289936948410514,52.460170147574445,17.68516862280407,15.3199462890625,17.731550629475578,-35.42002563476558,-89.71503064174999,18.87497937221883,-62.567528138257785,-8.272523131273374,61.66120117187495,33.238063618998126,-33.061875400257605,27.147502503492213,6,17.57000732421875,20.865020751953125,45.58001708984375,63.06500244140625,61.780029296875,4,0.0325242795555325,1.9716808432362471,708.4199829101562,3.2563492921214743,700.030029296875,1.3051207983647783,716.0900268554688,0.0325242795555325
8124,2023-07-03,718.0900268554688,722.0,710.0900268554688,710.0900268554688,345000.0,-0.0006262020007714586,-1.9774932861328125,0.9546533816952906,37.39117766155969,54.290848836914485,37.44132861357798,36.80797464558964,43.08297328033257,52.61937904974593,16.99437793525258,11.90997314453125,14.594364735922113,-34.7769775390625,-91.10166293575776,21.54770785763276,-62.93932023741013,-6.614634840714871,56.38768144531241,32.7946745192007,-28.45332501647775,28.16234269834763,7,17.874969482421875,21.314971923828125,43.994964599609375,63.51495361328125,67.51995849609375,0,0.029216365196745198,1.9180850074404763,718.5399780273438,1.9716808432362471,708.4199829101562,3.2563492921214743,700.030029296875,0.029216365196745198
8125,2023-07-05,717.8300170898438,719.3599853515625,712.3800048828125,716.3599853515625,641900.0,-0.0003620851925260071,2.081690672199841,0.18375396728515625,30.859621417615003,49.52819348953289,31.028384814869582,36.378178655259944,41.56409898523407,52.907997172496835,17.169202065082175,6.97998046875,8.652413310687507,-33.41498718261721,-91.88218327538493,25.05220891015051,-62.648585229001014,-4.181389136233406,51.26762856640619,88.7873551051088,30.939667886369918,29.233598046383833,7,18.134979248046875,21.574981689453125,40.024993896484375,62.959991455078125,75.17999267578125,2,0.019907189288735472,-1.9774932861328125,718.0900268554688,1.9180850074404763,718.5399780273438,1.9716808432362471,708.4199829101562,0.019907189288735472
8126,2023-07-06,704.8300170898438,714.7000122070312,703.760009765625,713.0599975585938,608800.0,-0.018110137066576493,-1.1099339619309956,-5.598505293751297,26.089462797816296,43.79095648790973,36.24896777092374,48.451258819670784,52.71643506048463,65.93938021809743,17.7054721044029,14.07000732421875,1.85453257483573,-44.24948730468748,-106.2993553993507,17.800380789975748,-75.27442135201909,-13.224553257355865,59.21036968054682,47.93816531690923,-5.471783482937319,31.024934047331627,7,31.134979248046875,34.574981689453125,50.509979248046875,73.44497680664062,102.1199951171875,3,0.09451923655614625,2.081690672199841,717.8300170898438,-1.9774932861328125,718.0900268554688,1.9180850074404763,718.5399780273438,0.09451923655614625
8127,2023-07-07,692.4500122070312,701.1500244140625,692.030029296875,700.5900268554688,696900.0,-0.01756452560566024,-1.0311837311728562,0.9890685256600416,17.407544972959585,37.37281304460328,39.039157834505886,60.285030267795605,63.30731808469454,78.07407998509848,18.003145303681166,12.79998779296875,-5.397317914500832,-54.32049255371089,-121.25244838534377,12.611463277921985,-87.78647046952733,-20.854514637894454,66.83655121065146,1.4013457481039777,-45.66317373685426,33.46597791581643,7,43.0999755859375,46.954986572265625,62.329986572265625,85.26498413085938,115.92999267578125,4,0.1068524643368094,-1.1099339619309956,704.8300170898438,2.081690672199841,717.8300170898438,-1.9774932861328125,718.0900268554688,0.1068524643368094
8128,2023-07-10,703.3599853515625,707.4500122070312,688.52001953125,690.0,1078900.0,0.015755611166440975,-1.3198596785171999,-1.641272888142405,23.420691879030485,31.83605308714575,18.055596630214495,48.161565950758245,51.07142578296009,66.87820146839181,18.50582056272412,18.92999267578125,-12.269741264179743,-41.07251892089846,-110.72336402619453,28.57832618439761,-75.89794147354655,-6.247096368250368,51.457984114574856,44.32489389939767,1.0812909937696062,34.825422552648035,7,32.19000244140625,36.045013427734375,51.420013427734375,74.35501098632812,102.54998779296875,0,0.10148431296832228,-1.0311837311728562,692.4500122070312,-1.1099339619309956,704.8300170898438,2.081690672199841,717.8300170898438,0.10148431296832228
8129,2023-07-11,716.8300170898438,717.9199829101562,705.030029296875,707.9400024414062,570400.0,0.01915097818871292,1.3288195401665104,0.6654209877107223,30.073035172499786,30.898238287313088,-6.709665252986952,34.10159329083308,35.94398106826441,53.35352792046535,18.82113090040734,14.55999755859375,-19.886343460567332,-26.117987060546852,-96.8388703455488,44.602896224455094,-61.478428703047825,9.24245458195412,33.78747406184095,91.79646217359812,49.43349300758193,35.360441642500994,7,-13.425018310546875,22.574981689453125,37.949981689453125,60.884979248046875,80.510009765625,1,0.08857049610189183,-1.3198596785171999,703.3599853515625,-1.0311837311728562,692.4500122070312,-1.1099339619309956,704.8300170898438,0.08857049610189183
8130,2023-07-12,718.4199829101562,724.4199829101562,714.1500244140625,717.75,588900.0,0.002218051396295273,-1.6099223675944812,0.07536353275570873,31.22158144566332,30.27994124349059,-8.866809638090672,31.314091354729726,32.37464529767317,51.74651162994928,19.254823509696568,10.26995849609375,-27.602061499239426,-22.748519897460938,-94.08579027306996,48.588750478148086,-58.41715508526545,12.920115290343574,28.249058625943007,83.286891029183,40.47647585880481,35.66863518780449,7,-11.949981689453125,20.985015869140625,36.360015869140625,59.295013427734375,78.30999755859375,2,0.09352468478011255,1.3288195401665104,716.8300170898438,-1.3198596785171999,703.3599853515625,-1.0311837311728562,692.4500122070312,0.09352468478011255
8131,2023-07-13,720.97998046875,730.8300170898438,720.0,722.5700073242188,413000.0,0.003563371870898946,-5.101439059195709,-2.3732349457957547,31.866083042631317,29.88556309731277,-9.099440865098245,26.458597194701724,27.6652821486706,49.440768959242746,20.557864489674,12.4100341796875,-36.00934429867323,-17.870022583007767,-88.63632036302783,52.8962751970123,-53.2531714730178,17.513126307002267,21.977518428698886,76.7193637686867,31.846158804637874,35.38314889001003,7,-11.304962158203125,18.425018310546875,30.867523193359375,56.735015869140625,91.4200439453125,3,0.09990572727143432,-1.6099223675944812,718.4199829101562,1.3288195401665104,716.8300170898438,-1.3198596785171999,703.3599853515625,0.09990572727143432
8132,2023-07-14,718.52001953125,721.3499755859375,715.219970703125,721.1199951171875,621500.0,-0.0034119684375988335,3.006622252363665,1.635177152508541,31.40530437878249,28.859389196506438,-5.65031416387626,26.11559873252213,28.169583541864995,51.94510959078457,21.976010711615306,6.1300048828125,-35.66926931321416,-17.700485229492188,-87.3185316327681,51.917561173783724,-52.50950843113014,17.10853797214577,20.948629285867582,70.90522744288502,23.909448932521926,34.80902320163793,7,-8.845001220703125,20.884979248046875,32.85498046875,59.194976806640625,125.8499755859375,4,0.12307241311588157,-5.101439059195709,720.97998046875,-1.6099223675944812,718.4199829101562,1.3288195401665104,716.8300170898438,0.12307241311588157
8133,2023-07-17,721.6099853515625,728.4400024414062,717.989990234375,718.8800048828125,550200.0,0.004300458910425853,-3.634141720348617,-1.0500023475280529,30.748910553034733,28.121359517781443,-9.229593188364902,19.16786510282293,22.96738034361283,48.95338861881305,22.477143024877854,10.45001220703125,-33.554183652071515,-11.53751831054683,-77.7928751953948,54.71783857430114,-44.665196752970814,21.590160131877155,14.579144390043666,64.26342596644957,21.34096832308139,33.12767844242397,7,-11.934967041015625,17.795013427734375,29.7650146484375,56.105010986328125,119.02001953125,0,0.1202450371982815,3.006622252363665,718.52001953125,-5.101439059195709,720.97998046875,-1.6099223675944812,718.4199829101562,0.1202450371982815
8134,2023-07-18,726.5499877929688,726.8200073242188,715.5399780273438,720.0,481900.0,0.0068458066569014875,2.181942615118411,2.3992800930066176,55.246780156678426,30.83104382212182,-14.352687859202774,10.306408470172073,17.51800044780248,44.116445587030285,22.74915184531354,11.280029296875,-31.59089948427686,-3.7725158691406477,-65.74887009339932,58.20383835511802,-34.760692981269926,27.21566124298863,6.5563940176566575,74.34034066999652,26.552606253262212,30.98817711212932,7,-16.874969482421875,12.855010986328125,24.26251220703125,51.165008544921875,114.260009765625,1,0.10922852754100698,-3.634141720348617,721.6099853515625,3.006622252363665,718.52001953125,-5.101439059195709,720.97998046875,0.10922852754100698
8135,2023-07-19,719.010009765625,732.0,718.6300048828125,727.5800170898438,581100.0,-0.010377782883525755,-1.8660172834498865,-1.3084005031915389,60.41028092573325,34.64446805855704,-7.406609547035146,13.647295512175106,24.18548879067839,51.53178581855752,23.327689434734562,13.3699951171875,-31.350207801464535,-8.202493286132835,-65.49227600034055,49.08728942807488,-36.84738464323664,20.442398070970967,-34.20001220703125,22.58660575286261,-28.1511881899851,28.644891357103848,7,-8.75,20.394989013671875,22.699996948242188,58.704986572265625,112.20001220703125,2,0.10894148346471133,2.181942615118411,726.5499877929688,-3.634141720348617,721.6099853515625,3.006622252363665,718.52001953125,0.10894148346471133
8136,2023-07-20,723.02001953125,731.3099975585938,720.0,720.0,628800.0,0.005577126481079331,-6.490016168148747,-0.35239404320174345,58.41211252488921,39.20053111988255,-9.571572726033082,5.5300122989785905,19.65333098008955,47.46182293497077,23.93749191437396,12.29998779296875,-30.481266007225486,-1.4049835205078125,-53.30379702257699,50.49382998156136,-27.354390271542343,24.544423230526718,-37.266221923828084,46.48411924750113,-7.432339051378868,25.949406751034562,7,-12.760009765625,16.384979248046875,18.282485961914062,54.694976806640625,107.3299560546875,3,0.10194733056670802,-1.8660172834498865,719.010009765625,2.181942615118411,726.5499877929688,-3.634141720348617,721.6099853515625,0.10194733056670802
8137,2023-07-21,734.6300048828125,738.530029296875,721.5800170898438,728.7899780273438,1813600.0,0.01605762639752295,1.4853252430877175,1.9337712206952304,59.11411389608585,43.166466899555374,-16.28125772591943,-10.159157899048523,7.556364089072531,35.84601378392176,24.50082253400447,16.95001220703125,-28.40823622890605,12.464001464843705,-32.792333626029404,57.72033655571681,-10.16416608059285,35.09216901028026,-47.95128322753908,83.03603429005307,25.409049442040725,22.628167545436565,7,-12.8499755859375,4.774993896484375,9.839996337890625,43.084991455078125,96.260009765625,4,0.10586284117765632,-6.490016168148747,723.02001953125,-1.8660172834498865,719.010009765625,2.181942615118411,726.5499877929688,0.10586284117765632
8138,2023-07-24,727.1300048828125,733.5900268554688,723.9099731445312,730.4500122070312,543600.0,-0.010209220900521787,1.0166701634591542,-0.5684917906002112,54.74191612970563,45.90745367257825,-5.648939476030137,-7.1694472716192195,14.642729284200527,43.25452504684927,25.50642739406548,10.72003173828125,-24.323107380643705,7.594000244140602,-28.828483696359058,44.01648418464026,-10.617241726109228,25.805242214390432,-38.377230921875025,50.41322752867903,-9.927128257622044,18.211241970249826,7,-0.78997802734375,12.274993896484375,20.600006103515625,50.584991455078125,103.05999755859375,0,0.1612366281780242,1.4853252430877175,734.6300048828125,-6.490016168148747,723.02001953125,-1.8660172834498865,719.010009765625,0.1612366281780242
8139,2023-07-25,729.8800048828125,732.6599731445312,721.510009765625,723.219970703125,444600.0,0.0037819921905755116,-1.212303966091432,-2.006029965989521,56.159903451882265,48.678378339935904,-7.099740106639729,-14.979822165252244,11.632118538427108,40.26810747183515,27.085017162317726,11.14996337890625,-17.366648496204675,13.069000244140625,-7.731196218846435,33.869196707127685,2.668902012647095,23.469098475634155,-39.13614070843755,56.53259396028732,-0.20075731233202987,10.400098231493548,7,-3.0050048828125,9.524993896484375,28.090011596679688,47.834991455078125,105.07000732421875,1,0.15173727086520428,1.0166701634591542,727.1300048828125,1.4853252430877175,734.6300048828125,-6.490016168148747,723.02001953125,0.15173727086520428
8140,2023-07-26,730.9600219726562,733.2100219726562,724.260009765625,729.8800048828125,399300.0,0.0014797186970714193,2.207879855178675,0.16216389596583516,65.21133866772786,52.383406742724404,-6.9441379429747485,-15.693300787852536,10.337998653646423,38.980141953943075,25.883842482981734,8.95001220703125,-11.445071300769996,13.405517578125,-8.328268228570778,35.13930338482078,2.538624674777111,24.27241048147289,-38.30471119338131,59.147353720075365,1.2477081682357394,10.866892903347875,7,-4.08502197265625,5.14996337890625,29.749984741210938,46.754974365234375,95.52996826171875,2,0.15028178324921693,-1.212303966091432,729.8800048828125,1.0166701634591542,727.1300048828125,1.4853252430877175,734.6300048828125,0.15028178324921693
8141,2023-07-27,744.6599731445312,751.7899780273438,731.2100219726562,731.2100219726562,884300.0,0.018742408285069567,-2.0602276233867602,12.453461429782424,79.93352677615363,57.775431453543426,-18.921651619348268,-27.276746556333478,-3.6343691732985235,24.98373800625302,24.057595134898875,20.8299560546875,-6.817822246849801,24.87397155761721,1.6057167867006683,48.14222632853375,13.239844172158996,36.508098943075424,-50.169673624552274,76.45306355282227,10.935561434223843,11.63412738545825,7,-10.9949951171875,-8.694976806640625,16.050033569335938,33.055023193359375,86.97003173828125,3,0.116227609848081,2.207879855178675,730.9600219726562,-1.212303966091432,729.8800048828125,1.0166701634591542,727.1300048828125,0.116227609848081
8142,2023-07-28,746.0999755859375,748.6799926757812,723.5599975585938,740.0,744800.0,0.001933771779521587,3.461806985971683,0.45353142981612243,77.4891064544748,62.96878655370343,-17.922788218991514,-27.1406344926545,-5.05584703787099,23.23540189235132,21.960915020216923,25.1199951171875,-2.2439136188678503,24.42997436523433,-0.9677264633995719,49.82767519386823,11.731123950917322,37.12882477955134,-48.17169535551659,81.20869086709118,12.473017393703103,12.698850414316972,7,-12.43499755859375,-10.134979248046875,14.610031127929688,29.9000244140625,76.80999755859375,4,0.1129205237325408,-2.0602276233867602,744.6599731445312,2.207879855178675,730.9600219726562,-1.212303966091432,729.8800048828125,0.1129205237325408
8143,2023-07-31,741.9099731445312,745.469970703125,734.8499755859375,745.469970703125,445000.0,-0.005615872642423914,4.966293483292472,-0.583608492925897,68.3172765738923,64.42106393339385,-11.790283361927095,-22.25085337967198,-1.1325742104513665,27.193841686074734,20.418738678947296,11.25,2.2108483185782006,19.07147216796875,-7.826020651040949,45.96896498697845,5.622725758463844,32.520218577473656,-40.74999104629501,67.37115178781997,1.4883802817311675,13.448746409504869,7,-6.699981689453125,-5.944976806640625,20.317535400390625,34.09002685546875,76.48004150390625,0,0.1199337449620348,3.461806985971683,746.0999755859375,-2.0602276233867602,744.6599731445312,2.207879855178675,730.9600219726562,0.1199337449620348
8144,2023-08-01,739.0700073242188,744.6599731445312,732.4500122070312,744.6599731445312,334300.0,-0.0038279116376822575,3.3685279409516737,1.5702161949011606,64.81141310153171,64.91007861959369,-7.808761055542504,-18.718223681335985,1.4714742755064663,30.24083795243257,18.901285850679155,12.2099609375,7.204132198307889,15.182507324218705,-12.558447133493246,42.923461781930655,1.3120300953627293,29.05298455307468,-34.872225470236,54.94162414598288,-8.378617640915692,13.870477228855995,8,-3.175018310546875,-3.52001953125,23.657501220703125,36.92999267578125,86.19000244140625,1,0.1232900729486841,4.966293483292472,741.9099731445312,3.461806985971683,746.0999755859375,-2.0602276233867602,744.6599731445312,0.1232900729486841
8145,2023-08-02,732.1199951171875,744.780029296875,726.1199951171875,740.719970703125,623600.0,-0.009403726491612807,1.2320491198866914,1.5384665778612452,57.51689383980258,64.8106098768063,1.3370777085788177,-11.217898207934695,7.726952311513628,37.38272099811252,17.445155297683584,18.6600341796875,12.174567650163226,7.51799621582029,-20.30203948590338,35.33803191754396,-6.392021635041488,21.428014066682067,-25.066681492803127,30.322364438294557,-30.009884778884157,13.910017850861815,8,4.529998779296875,3.42999267578125,33.14750671386719,43.8800048828125,98.57000732421875,2,0.1404551409272521,3.3685279409516737,739.0700073242188,4.966293483292472,741.9099731445312,3.461806985971683,746.0999755859375,0.1404551409272521
8146,2023-08-03,771.4500122070312,787.8400268554688,759.1500244140625,762.0,1068800.0,0.05372072522558047,-2.787468223369068,-1.0988417481653916,73.84880407407387,66.44779767436052,-33.97335578704099,-47.74913083323918,-31.611504593829864,-1.5766684450840103,16.113213997380438,55.72003173828125,13.414831246310996,43.51701354980469,10.245634244790153,76.78839285481922,26.88132389729742,60.152703202311955,-61.712498718469305,74.50216680403052,14.866736492066366,16.635689652507264,8,-16.774993896484375,-35.125,-21.95001220703125,-1.8900146484375,62.08001708984375,3,0.0713461366989685,1.2320491198866914,732.1199951171875,3.3685279409516737,739.0700073242188,4.966293483292472,741.9099731445312,0.0713461366989685
8147,2023-08-04,766.4400024414062,784.8300170898438,765.0599975585938,775.739990234375,501000.0,-0.006494276604250615,-2.2786108679039025,-0.9841244211355754,69.85562738532722,68.12709892498513,-26.794279588975883,-38.90651976697802,-26.573545838876953,3.6934935143137864,14.331614462774606,19.77001953125,14.783834944532828,34.80750427246096,1.694624557471343,67.92038398745058,18.25106441496621,51.36394412995571,-50.454287883491816,65.3272627842974,6.017936372649061,16.556439857494787,8,-11.764984130859375,-28.259979248046875,-27.035003662109375,-7.225006103515625,66.33001708984375,4,0.08505558456467699,-2.787468223369068,771.4500122070312,1.2320491198866914,732.1199951171875,3.3685279409516737,739.0700073242188,0.08505558456467699
8148,2023-08-07,774.739990234375,782.27001953125,765.280029296875,769.6900024414062,474000.0,0.010829272697836956,-1.4499020880547426,-0.543010152850608,70.72689365281295,69.7456533917552,-30.87769211153841,-43.83199722124755,-34.38878747788499,-4.526481118546599,12.896916402087989,16.989990234375,16.577729316141813,39.538491821289085,3.960959139611191,75.11602450296698,21.749725480450138,57.32725816212803,-53.00593069265619,78.77506499568344,20.484409557142442,17.788766340838972,8,-19.03997802734375,-36.559967041015625,-35.334991455078125,-15.524993896484375,51.510009765625,0,0.06217567637832122,-2.2786108679039025,766.4400024414062,-2.787468223369068,771.4500122070312,1.2320491198866914,732.1199951171875,0.06217567637832122
8149,2023-08-08,780.3200073242188,781.2899780273438,770.6500244140625,775.9199829101562,441800.0,0.007202438444097403,2.356470339064636,0.8712940693022637,76.82212325910388,71.03574056857475,-31.90557201184197,-46.81168159413687,-39.00947270337247,-9.889438745020584,12.083662031509025,10.63995361328125,17.773154459411558,41.944009399414085,2.1842478624665773,81.7037709363616,22.06412863094033,61.82389016788784,-53.297470397399934,87.81591758873678,23.975846475287092,19.879880768473733,8,-24.6199951171875,-42.139984130859375,-42.56251525878906,-26.225006103515625,52.05999755859375,1,0.048787685778766576,-1.4499020880547426,774.739990234375,-2.2786108679039025,766.4400024414062,-2.787468223369068,771.4500122070312,0.048787685778766576
8150,2023-08-09,785.6099853515625,795.8400268554688,780.0,782.0,430100.0,0.006779241820908277,-3.1629585665934137,0.8204466638923568,77.0788244825186,70.71855142483754,-31.992577724337366,-49.339522292326365,-43.260481017155826,-14.760939490179908,11.858024013726924,15.84002685546875,20.353695622826308,43.87448730468748,0.06613496582474454,87.68283964355021,21.97031113525611,65.77866347411884,-53.72204923045172,72.11763198914043,5.830902360526082,21.90417616943135,8,-25.90997314453125,-43.429962158203125,-47.92498779296875,-35.584991455078125,37.7900390625,2,0.05047036717121034,2.356470339064636,780.3200073242188,-1.4499020880547426,774.739990234375,-2.2786108679039025,766.4400024414062,0.05047036717121034
8151,2023-08-10,793.010009765625,799.4400024414062,789.0,789.0,387300.0,0.009419463285909035,-4.206971080669711,1.1108105366381498,76.2122901231117,70.57668294357498,-35.55151315544788,-53.82625189432338,-49.628569709000544,-21.661676754579275,12.064759414485382,13.83001708984375,23.060315398024386,47.67301025390623,-0.5696516382689651,95.91567214608142,23.55167930781863,71.79434119999382,-54.72686457107841,81.29728981220774,16.421643566267505,24.121330946087603,8,-30.230010986328125,-49.029998779296875,-55.32501220703125,-42.985015869140625,31.5,3,0.04751515392210193,-3.1629585665934137,785.6099853515625,2.356470339064636,780.3200073242188,-1.4499020880547426,774.739990234375,0.04751515392210193
8152,2023-08-11,806.9500122070312,809.6599731445312,794.6900024414062,794.6900024414062,526100.0,0.017578595818136256,-1.4420813668677939,3.0573515981735158,83.8794633257946,72.30581480489745,-44.64735928360517,-64.08741410628284,-62.57775274195512,-35.20148128577773,12.212042634875006,16.64996337890625,25.52302930271651,57.19151306152344,3.4064569027905236,110.97656922025635,30.29898498215698,84.0840411408899,-61.32804414286147,93.89372607860315,26.06554475868748,26.892528079366436,8,-39.060028076171875,-57.860015869140625,-69.2650146484375,-56.925018310546875,29.80999755859375,4,0.032938864474574725,-4.206971080669711,793.010009765625,-3.1629585665934137,785.6099853515625,2.356470339064636,780.3200073242188,0.032938864474574725
8153,2023-08-14,808.3800048828125,809.9500122070312,800.7999877929688,809.8599853515625,354500.0,0.0017720957359801393,10.02389881608942,-0.12071609216002549,83.69677762826397,74.40418864120103,-39.84739611738917,-61.85483865027493,-62.838355873775186,-36.22704122725372,12.810488026051253,9.1500244140625,25.692263010090187,54.28300476074219,-3.770769866288447,112.33677938777282,25.25611744722687,83.3098920742575,-53.79271610739215,96.00506918096386,25.643136763156164,29.026887313515306,8,-40.345001220703125,-59.144989013671875,-70.90251159667969,-58.355010986328125,23.239990234375,0,0.030171471957638474,-1.4420813668677939,806.9500122070312,-4.206971080669711,793.010009765625,-3.1629585665934137,785.6099853515625,0.030171471957638474
8154,2023-08-15,805.9099731445312,810.5,800.8900146484375,804.4199829101562,269200.0,-0.003055532946586559,-1.2479690467012179,-1.0067634444077862,81.79348191936337,77.10158731670778,-30.060185132654738,-56.00596919706754,-59.48657618867321,-33.22775155869817,13.334331616000098,9.6099853515625,26.52761865673017,47.84497375488286,-13.059592622248147,108.74954013201386,17.392690566317356,78.29725694344836,-42.46464862005314,84.95073162141394,12.626181787559617,30.452283188565527,8,-21.0849609375,-48.14495849609375,-68.43247985839844,-55.884979248046875,17.47003173828125,1,0.025238584374511763,10.02389881608942,808.3800048828125,-1.4420813668677939,806.9500122070312,-4.206971080669711,793.010009765625,0.025238584374511763
8155,2023-08-16,797.3400268554688,808.989990234375,796.9600219726562,803.9400024414062,345100.0,-0.010633875463315068,-2.2690196208515085,-4.42954284777978,73.36351706320934,77.04766653772283,-12.589816588699932,-43.4969608380859,-50.44898132671824,-24.985096978042066,14.09469451119048,12.02996826171875,28.872379618994387,35.3585266113281,-25.043539344239775,95.76059256689598,5.1574936335441635,65.55955958911204,-25.4248607453967,38.790822583575576,-31.64782709915322,30.20103297778394,8,-9.560028076171875,-35.0150146484375,-75.93502807617188,-47.315032958984375,27.5,2,0.04394609181422093,-1.2479690467012179,805.9099731445312,10.02389881608942,808.3800048828125,-1.4420813668677939,806.9500122070312,0.04394609181422093
8156,2023-08-17,796.72998046875,800.1099853515625,794.6699829101562,800.1099853515625,320600.0,-0.000765101921603839,2.218931705731518,0.5121238463388018,72.6208513177285,77.35491364132298,-8.958809367559866,-39.08554671134482,-49.30006632954746,-24.99406678178684,14.826793935921161,5.44000244140625,32.084002153597226,31.062982177734398,-28.31581511395757,90.44177946942636,1.373583531888471,60.752380823580324,-17.86954425849092,13.013236479165943,-53.74716761096765,29.68939864584598,8,-8.8399658203125,-33.8699951171875,-73.79248046875,-46.704986572265625,37.9100341796875,3,0.03347438228648225,-2.2690196208515085,797.3400268554688,-1.2479690467012179,805.9099731445312,10.02389881608942,808.3800048828125,0.03347438228648225
8157,2023-08-18,812.4000244140625,821.0,790.3400268554688,794.8499755859375,1064200.0,0.019667948149877823,-1.3078686581427081,-5.1923146375817115,78.56390632674837,78.22569282731581,-19.471450366451563,-51.25857530129667,-63.931461136797,-41.20483685326667,16.359116617404258,30.65997314453125,37.315718020401846,42.84452514648433,-18.14040728248642,103.82945757545508,12.352058931998954,73.3369913609697,-27.844466721650065,71.95047906468417,5.049742463227588,30.492466214485376,8,-16.57501220703125,-44.2900390625,-87.86001586914062,-62.375030517578125,20.00994873046875,4,0.014906431545588239,2.218931705731518,796.72998046875,-2.2690196208515085,797.3400268554688,-1.2479690467012179,805.9099731445312,0.014906431545588239
8158,2023-08-21,844.3699951171875,846.1799926757812,820.6099853515625,825.0,1082900.0,0.039352498451957985,1.224446993107989,1.1037003547332545,84.52004070608979,79.08101698809202,-45.28824810983281,-77.99364626743466,-94.84028755247209,-73.63986387761406,18.24536117533267,33.77996826171875,38.24803006794059,68.95249633789058,2.8169976752835737,135.08799500049759,35.88474700658708,102.02024566919408,-54.02996826171875,96.75859837662125,27.174207038812796,33.0677493313035,8,-31.279998779296875,-63.510009765625,-119.82998657226562,-94.34500122070312,-11.80999755859375,0,-0.009012619344090145,-1.3078686581427081,812.4000244140625,2.218931705731518,796.72998046875,-2.2690196208515085,797.3400268554688,-0.009012619344090145
8159,2023-08-22,840.6300048828125,847.5,835.9299926757812,842.3300170898438,765900.0,-0.004429326309559278,-1.0846791265952942,-0.08776523673579995,86.3371399045741,80.10971870165373,-35.86522706795802,-69.07250840738152,-89.94467781855053,-70.26972957354701,20.103252437884837,11.57000732421875,40.308141113784814,59.67500610351567,-8.907290749625872,128.2573029566572,25.3838576769449,93.96615453008644,-50.28997802734375,87.98110856382587,12.875541596013647,34.2911484265708,8,-22.3800048828125,-59.110015869140625,-116.08999633789062,-90.60501098632812,-6.05999755859375,1,-0.010718163417068438,1.224446993107989,844.3699951171875,-1.3078686581427081,812.4000244140625,2.218931705731518,796.72998046875,-0.010718163417068438
8160,2023-08-23,840.8099975585938,847.5,837.8300170898438,845.0,540500.0,0.00021411640642821084,1.104457092761458,2.464689620507665,81.48146506491909,80.69518258407679,-30.610698311246438,-63.8758003255698,-89.18459480767831,-70.6969446538128,22.100370242190323,9.66998291015625,41.90792234194578,54.362499999999955,-14.952261341230042,123.67726134122995,19.705119329384956,89.01988067061495,-39.037976074218705,88.29600142657466,12.572378105790236,34.65738067061497,8,-21.889984130859375,-57.7449951171875,-116.26998901367188,-91.91000366210938,-17.8499755859375,2,-0.02073000169644934,-1.0846791265952942,840.6300048828125,1.224446993107989,844.3699951171875,-1.3078686581427081,812.4000244140625,-0.02073000169644934
8161,2023-08-24,831.2100219726562,845.0900268554688,830.239990234375,842.8200073242188,457800.0,-0.011417532633784533,-1.1918794255959353,2.770877944325482,78.22223073257081,80.06660118482971,-16.787601044133226,-50.02400840597397,-79.16676653151592,-61.56491034237456,23.890694708435362,14.85003662109375,42.34511403404804,40.43502197265627,-28.70174181998334,109.57178576529589,5.866640076336466,75.00340386897608,-20.292404785156236,71.50107473606766,-5.3088649742173,34.5683818963198,8,-12.290008544921875,-47.46002197265625,-106.37751770019531,-91.80502319335938,-13.17999267578125,3,-0.007663520589020312,1.104457092761458,840.8099975585938,-1.0846791265952942,840.6300048828125,1.224446993107989,844.3699951171875,-0.007663520589020312
8162,2023-08-25,830.3499755859375,834.989990234375,826.469970703125,832.530029296875,404500.0,-0.0010346920320782882,1.4000137544487046,0.18777402769453994,75.91089133689158,79.20150270801055,-13.699892919391914,-44.82683274708256,-78.01146094959267,-61.25472881426117,26.160263977264474,8.52001953125,42.528171861334386,35.362475585937545,-32.56923202955818,103.29418320143327,1.396621778189683,69.32832939368541,-12.115881835937444,36.221587684932565,-38.673382320897154,33.96585380774787,8,-11.429962158203125,-45.844970703125,-105.51747131347656,-90.94497680664062,-22.03997802734375,4,0.005166543251202915,-1.1918794255959353,831.2100219726562,1.104457092761458,840.8099975585938,-1.0846791265952942,840.6300048828125,0.005166543251202915
8163,2023-08-28,830.8900146484375,833.4099731445312,828.0,833.4099731445312,249600.0,0.0006503752374038552,3.293700196187662,1.1559157847583852,74.72375451556553,78.4159774409219,-11.969853887287059,-40.431878830466985,-78.6294441555026,-62.281609851271014,28.552483589529277,5.40997314453125,42.641048698136046,31.453512573242165,-33.42824154767334,96.33526669415767,-0.9873644872155865,63.894389633699916,-6.802739648437409,21.017773598486166,-50.08468794242933,32.44087706045777,8,-11.970001220703125,-46.385009765625,-100.29750061035156,-91.48501586914062,-15.9000244140625,0,0.00182931371095707,1.4000137544487046,830.3499755859375,-1.1918794255959353,831.2100219726562,1.104457092761458,840.8099975585938,0.00182931371095707
8164,2023-08-29,830.1900024414062,836.6300048828125,824.5999755859375,833.3699951171875,407200.0,-0.0008424847990590179,1.480415290231241,1.2619226390873641,72.81939226101622,78.35551912956711,-8.340630593123024,-34.31470278598408,-78.0164719462066,-62.127428950371836,31.104723649232156,12.030029296875,40.47160333361239,26.19750061035154,-33.419383266846694,85.81438448754977,-3.610941328247577,56.00594254895066,17.30999755859375,24.410571597626827,-44.6399884760808,29.808441938599117,8,-11.269989013671875,-45.68499755859375,-97.31748962402344,-90.78500366210938,0.92999267578125,1,0.0028547622956405228,3.293700196187662,830.8900146484375,1.4000137544487046,830.3499755859375,-1.1918794255959353,831.2100219726562,0.0028547622956405228
8165,2023-08-30,834.9500122070312,835.030029296875,829.3200073242188,830.75,302100.0,0.005733638988215883,1.619248267655911,-1.3207615976660716,72.06437198525242,78.29368809262532,-8.051300310510783,-32.64992821771716,-82.75068788347335,-67.46717703272475,33.38423122054301,5.71002197265625,38.416322149172174,25.816009521484375,-24.75198662323487,76.38400566620362,0.5320114491247523,51.100007593844,12.09198730468745,50.51249743081061,-16.287138368636377,25.283998072359633,8,-16.029998779296875,-49.420013427734375,-101.81001281738281,-95.54501342773438,1.6199951171875,2,-0.00045512291425453544,1.480415290231241,830.1900024414062,3.293700196187662,830.8900146484375,1.4000137544487046,830.3499755859375,-0.00045512291425453544
8166,2023-08-31,826.489990234375,835.8699951171875,825.7999877929688,835.8699951171875,457500.0,-0.010132369422085286,1.1471219791517548,-2.2333280048827984,60.9088610579731,76.33201639609473,5.67042758775824,-20.928016941988062,-74.28398585787397,-59.562617348383355,34.23516800115928,10.07000732421875,36.60379735366678,14.603988647460938,-33.24667338015695,62.454650675078824,-9.321342366348063,38.52931966126994,20.10316879882805,15.710806697108067,-45.6927570009071,23.925331013808943,8,7.56500244140625,-40.959991455078125,-94.99749755859375,-87.08499145507812,5.33001708984375,3,-0.004271035709358939,1.619248267655911,834.9500122070312,1.480415290231241,830.1900024414062,3.293700196187662,830.8900146484375,-0.004271035709358939
8167,2023-09-01,831.6300048828125,837.9199829101562,829.030029296875,834.5499877929688,253600.0,0.0062190888082986895,-1.1896615227342768,0.31129865566559517,62.46379580901725,73.88132251864222,3.9616579829992133,-22.06503458494251,-79.39098203544427,-65.1680599387928,35.16654982762994,11.42999267578125,37.07476557809605,16.484503173828102,-27.015062039209056,59.98406838686526,-5.265279432690477,38.23428578034668,14.523290481445201,52.777968703461866,-4.073226306382274,21.74978260651859,9,4.41998291015625,-46.100006103515625,-96.81501770019531,-92.22500610351562,3.33001708984375,4,-0.016353396950671506,1.1471219791517548,826.489990234375,1.619248267655911,834.9500122070312,1.480415290231241,830.1900024414062,-0.016353396950671506
8168,2023-09-05,822.9099731445312,835.6900024414062,822.0,835.3900146484375,314300.0,-0.010485470325845236,1.0932698095686948,4.274011830856378,58.54098463206623,70.7928608216969,10.41243641653773,-10.067353897995645,-70.73599900298495,-56.981501514684396,35.92220948793995,13.69000244140625,37.7426074122061,5.3559722900390625,-33.845725099785,44.557669679863125,-14.244876404873025,24.95682098495115,22.812255824160047,5.715917847818336,-45.61535790558938,19.600848694912045,9,11.84002685546875,-36.0999755859375,-88.09498596191406,-83.50497436523438,13.1600341796875,1,-0.01774188679491584,-1.1896615227342768,831.6300048828125,1.1471219791517548,826.489990234375,1.619248267655911,834.9500122070312,-0.01774188679491584
8169,2023-09-06,818.3900146484375,825.239990234375,808.1300048828125,825.239990234375,396200.0,-0.0054926524694092205,3.995633965962755,0.5488744235180195,61.02438141828673,68.51985152762666,12.79099929475774,-2.6868031857387678,-66.4848598089128,-53.18510943981619,36.32499768961743,17.1099853515625,36.03869866128173,-1.0674865722655795,-36.135944415457516,34.00097127092636,-18.601715493861548,16.46674234933039,26.38332516150615,34.44114579811875,-17.713171381902328,17.53422892159598,9,8.220001220703125,-31.58001708984375,-82.80252075195312,-78.98501586914062,20.0999755859375,2,-0.0041545282239582315,1.0932698095686948,822.9099731445312,-1.1896615227342768,831.6300048828125,1.1471219791517548,826.489990234375,-0.0041545282239582315
8170,2023-09-07,825.260009765625,827.530029296875,817.280029296875,821.2000122070312,356900.0,0.008394524608341891,1.3837107797562862,-0.5927024859663191,64.02241253316342,66.94209394991472,3.8926237124543377,-6.7817141368758485,-71.34785983280608,-60.729782251989036,36.16638448305662,10.25,29.79751896866196,3.82000732421875,-27.47129984843673,35.11131449687423,-11.82564626210899,19.46566091054649,17.314729948690797,57.50257642717674,0.38076885623218715,15.645653586327763,9,-2.235015869140625,-38.45001220703125,-89.53752136230469,-85.85501098632812,14.3699951171875,3,0.007100774643408192,3.995633965962755,818.3900146484375,1.0932698095686948,822.9099731445312,-1.1896615227342768,831.6300048828125,0.007100774643408192
8171,2023-09-08,830.6900024414062,841.1599731445312,825.2999877929688,830.3599853515625,421600.0,0.006579735612444626,-2.0354003492725434,0.08128504637772667,59.99561032787115,65.1737293933569,-1.80914165488673,-9.743639318859778,-74.1486396007117,-66.6566015564033,36.11806784970556,15.89996337890625,23.434742738784962,7.366000366210983,-21.1305440993782,35.862544831800165,-6.882271866583551,21.614272599005517,-22.55999755859375,68.30160228988309,12.51621179009971,14.248272232794568,9,-6.045013427734375,-27.364990234375,-94.59001159667969,-91.28500366210938,12.969970703125,4,0.0070784587096643925,1.3837107797562862,825.260009765625,3.995633965962755,818.3900146484375,1.0932698095686948,822.9099731445312,0.0070784587096643925
8172,2023-09-11,833.530029296875,835.8499755859375,822.8900146484375,824.47998046875,374800.0,0.003418876894054179,-1.1193755739210285,27.422970223783985,41.308573486749644,61.46093150126624,-4.638419013821363,-11.057163920511584,-74.54271817614801,-69.79468996229366,35.60785482778549,12.9599609375,19.271408943949154,8.877026367187455,-18.873677949331977,36.627730683706886,-4.998325791072261,22.75237852544717,-24.73942504882814,76.89993587883872,25.21106294739804,13.875352158259734,9,-8.885040283203125,-27.250030517578125,-88.03001403808594,-94.12503051757812,3.3199462890625,0,-0.002051542131120021,-2.0354003492725434,830.6900024414062,1.3837107797562862,825.260009765625,3.995633965962755,818.3900146484375,-0.002051542131120021
8173,2023-09-12,832.77001953125,837.2999877929688,829.4600219726562,835.489990234375,296100.0,-0.000911796502719997,1.4731886708897317,-0.3005476273975559,43.381636454089076,58.190069744941,-4.004837147641524,-8.828888928159358,-71.6214089595295,-69.35375883312099,35.08695012923692,7.8399658203125,15.906317988081469,6.897515869140648,-19.971814740301284,33.76684647858258,-6.537149435580318,20.332181173861613,-23.332027905273435,74.59896556120799,26.36478600141581,13.434665304720975,9,-8.125030517578125,-26.3800048828125,-86.34249877929688,-93.36502075195312,-6.739990234375,1,0.002629780599737508,-1.1193755739210285,833.530029296875,-2.0354003492725434,830.6900024414062,1.3837107797562862,825.260009765625,0.002629780599737508
8174,2023-09-13,826.25,835.5499877929688,824.97998046875,832.5800170898438,396500.0,-0.007829315871529574,-1.3833011071583394,2.3272372318463335,38.92273015595876,54.5076650972417,2.120512966787146,-0.7451169338930868,-62.95678637078936,-63.022164206979255,34.38604915138941,10.57000732421875,12.876884102518147,-0.6395050048828352,-25.81371256296802,24.53470255320235,-13.226608783925485,11.947598774159815,-16.177568743652387,37.56277971317499,-5.372359598303376,12.587103779042618,9,-1.605010986328125,-17.17498779296875,-79.30998229980469,-86.84500122070312,-17.6099853515625,2,0.011885031557299586,1.4731886708897317,832.77001953125,-1.1193755739210285,833.530029296875,-2.0354003492725434,830.6900024414062,0.011885031557299586
8175,2023-09-14,832.3800048828125,838.0599975585938,826.530029296875,830.0,388900.0,0.0074190679368382195,-1.474256375329081,-0.3759871180491944,50.93974254515363,53.39998526248399,-4.9309247428238905,-4.337819364337747,-66.81835776023468,-69.34885492150977,34.039722841729215,11.80999755859375,10.140292060811475,3.7385009765624773,-17.317076488514658,24.794078441639613,-6.789287755976034,14.266289709100988,-21.685822788701216,51.94314062839294,12.100023014754996,10.527788732538555,9,-7.735015869140625,-18.6300048828125,-85.43998718261719,-92.97500610351562,-23.9100341796875,3,0.007340379773325578,-1.3833011071583394,826.25,1.4731886708897317,832.77001953125,-1.1193755739210285,833.530029296875,0.007340379773325578
8176,2023-09-15,823.4000244140625,836.3499755859375,822.0999755859375,832.8499755859375,1032400.0,-0.01078831833546301,-1.3651356443868143,-3.9705595732676824,45.061859032181964,51.466436731724514,3.983564083529018,7.107042045373873,-55.20842879685654,-60.5608564084655,33.74210354570349,14.25,7.487876240985997,-6.574981689453125,-21.649642152103866,8.499678773197616,-14.112311920778552,0.9623485418723021,-12.096526498942808,8.145658134759016,-30.82724569958249,7.537330231325371,9,1.244964599609375,-5.1500244140625,-72.46000671386719,-83.07501220703125,-27.86004638671875,4,0.019710930273896254,-1.474256375329081,832.3800048828125,-1.3833011071583394,826.25,1.4731886708897317,832.77001953125,0.019710930273896254
8177,2023-09-18,824.510009765625,828.510009765625,817.0800170898438,824.7999877929688,406100.0,0.001348051152114449,1.9649701949794571,0.030685664091766346,45.503242758642045,50.01779874578848,1.9639229627340455,7.326455109492713,-53.22223806562886,-61.7392039380436,32.431764935234675,11.42999267578125,4.515743818425449,-6.07049560546875,-18.991870875541736,6.850879664604236,-12.531183240505243,0.3901920295677428,-12.609382345917084,35.41467870691461,-5.588620675001856,6.460687635036475,9,0.134979248046875,-5.589996337890625,-71.1300048828125,-82.385009765625,-20.22998046875,0,0.023225871307917645,-1.3651356443868143,823.4000244140625,-1.474256375329081,832.3800048828125,-1.3833011071583394,826.25,0.023225871307917645
8178,2023-09-19,836.760009765625,836.97998046875,823.5999755859375,825.27001953125,344100.0,0.014857309013728281,1.243098332139568,-39.62365817722585,53.98230284931673,49.23534557145849,-9.068491299376774,-5.821362048206083,-62.5215943223194,-73.80212713491653,30.465710705380673,13.3800048828125,3.7693623074602556,6.560003662109352,-5.031371197397334,18.15137852161604,0.7643162323560091,12.355691091862695,-24.274195431420594,93.80367491330556,48.60708010247481,5.7956874297533485,9,-7.6400146484375,-17.839996337890625,-78.27001953125,-89.5250244140625,-39.72003173828125,1,0.00010751687373034002,1.9649701949794571,824.510009765625,-1.3651356443868143,823.4000244140625,-1.474256375329081,832.3800048828125,0.00010751687373034002
8179,2023-09-20,831.6199951171875,838.1099853515625,830.9000244140625,838.0599975585938,304300.0,-0.006142758483256405,1.2048884284794357,-0.56048806918386,47.99082005946633,47.45405751882548,-2.072379632445859,-1.4661339126300845,-54.86407328815062,-68.73119558152962,28.382363864992676,7.2099609375,2.243858120448863,1.8704895019531023,-8.666486428436201,12.407465432342406,-3.3979984632414926,7.138977467147697,-18.560697606776557,69.13932463612485,23.598329061965096,5.268487965194634,9,-2.5,-12.699981689453125,-72.9849853515625,-84.239990234375,-39.6099853515625,2,-0.0067217790013872625,1.243098332139568,836.760009765625,1.9649701949794571,824.510009765625,-1.3651356443868143,823.4000244140625,-0.0067217790013872625
8180,2023-09-21,823.3800048828125,832.1500244140625,817.5,829.9199829101562,400300.0,-0.009908359927317312,1.663626023026772,1.0155241534218533,48.118581710283586,46.13438767242686,6.563063312627605,5.692973688268125,-44.201677739078946,-60.76059284152552,25.812514751183613,14.6500244140625,1.5168578068673924,-5.4980010986328125,-15.01726874700023,4.021266549734605,-10.257634922816464,-0.7383672744491605,-9.758693859719187,29.957191159611675,-18.557499916606254,4.759633824183682,9,4.214996337890625,-4.459991455078125,-52.084991455078125,-75.72500610351562,-48.20001220703125,3,-0.017901807363506328,1.2048884284794357,831.6199951171875,1.243098332139568,836.760009765625,1.9649701949794571,824.510009765625,-0.017901807363506328
8181,2023-09-22,824.8400268554688,831.5,818.2999877929688,822.02001953125,464500.0,0.0017732055235710753,-1.5730840387624108,-0.4311952291625836,45.700914715441186,46.62242558672592,4.677885397017917,3.9329007592206153,-43.254913063458275,-62.562965153310756,23.754499400885106,13.20001220703125,0.9289933248111311,-3.719479370117142,-13.335981673475658,5.897022933241374,-8.527730521796343,1.088771781562059,-10.667942589946733,36.89976926760604,-10.618122355260518,4.808251151679255,9,2.754974365234375,-5.920013427734375,-49.78752136230469,-77.18502807617188,-47.1700439453125,4,-0.01984634064710844,1.663626023026772,823.3800048828125,1.2048884284794357,831.6199951171875,1.243098332139568,836.760009765625,-0.01984634064710844
8182,2023-09-25,834.6400146484375,834.8300170898438,820.1300048828125,823.0499877929688,294700.0,0.01188107690448681,1.456135878072783,4.109927926758003,57.32669787173695,48.17187685535346,-5.529588123302574,-5.828014261301405,-50.405310740231926,-72.5197447855004,21.982944089847688,14.70001220703125,-0.3871419180211433,5.866006469726585,-4.103556515015271,15.835569454468441,0.8812249773557141,10.850787962097456,-19.92817260533525,83.16364304032884,29.104021781570992,4.984781492370917,9,-7.045013427734375,-15.720001220703125,-59.2650146484375,-86.98501586914062,-54.75,0,-0.046846587672367046,-1.5730840387624108,824.8400268554688,1.663626023026772,823.3800048828125,1.2048884284794357,831.6199951171875,-0.046846587672367046
8183,2023-09-26,832.4099731445312,840.4500122070312,827.4400024414062,835.0,479800.0,-0.0026718602808009084,-1.0766229401191478,-0.22347030664960424,59.01488280020502,50.40433826026972,-3.7503830002689256,-3.666232373413436,-45.59657766308851,-70.53641895927103,20.25272382639831,13.010009765625,-1.5596265817003996,3.559967041015625,-6.50027391213348,13.62020799416473,-1.4701534355589274,8.590087517590177,-17.16916847940047,64.96716868831662,8.077875244072047,5.030120476574578,9,-3.64495849609375,-4.594970703125,-50.442474365234375,-79.50497436523438,-41.13995361328125,1,-0.03379337676769045,1.456135878072783,834.6400146484375,-1.5730840387624108,824.8400268554688,1.663626023026772,823.3800048828125,-0.03379337676769045
8184,2023-09-27,832.5599975585938,839.4199829101562,830.719970703125,832.4099731445312,380300.0,0.0001802289964112358,-3.9291444774880695,-0.05792388358666195,55.13793461927399,50.870804046283084,-3.253327536740244,-3.825746982671035,-43.27225558195266,-70.14777096296268,18.726520395837234,8.70001220703125,-1.165036137801735,3.59149169921875,-6.590305585374949,13.77328898381245,-1.4994069430780428,8.682390341515543,-16.800809523874932,65.62086949121439,8.445255228369206,5.090898642296842,9,-3.79498291015625,-4.7449951171875,-35.58500671386719,-67.06500244140625,-13.77001953125,2,-0.04266361539758001,-1.0766229401191478,832.4099731445312,1.456135878072783,834.6400146484375,-1.5730840387624108,824.8400268554688,-0.04266361539758001
8185,2023-09-28,834.5700073242188,837.469970703125,826.3499755859375,833.2999877929688,369900.0,0.0024142521518197846,2.1457085139078336,8.465419039869813,52.86897231489103,51.738261077695206,-5.498212005288451,-6.182674386795952,-42.49047348192755,-71.73320099549551,16.98499340936634,11.1199951171875,-0.8512458755019452,5.6205017089844205,-4.515613097667142,15.756616515635983,0.5524443056585824,10.688559112310259,-18.30280358730363,73.45373182036118,16.954911271435854,5.068057403325801,9,-5.80499267578125,-6.7550048828125,-34.68501281738281,-68.41500854492188,-17.66998291015625,3,-0.050996318086062975,-3.9291444774880695,832.5599975585938,-1.0766229401191478,832.4099731445312,1.456135878072783,834.6400146484375,-0.050996318086062975
8186,2023-09-29,822.9600219726562,833.6799926757812,819.9099731445312,833.489990234375,409800.0,-0.013911337874202068,1.524299436640205,-8.291186082276047,43.081557237880276,51.46918490872167,6.752938975897791,5.427569398638411,-28.295318986790676,-59.60248515957835,15.312867030130137,14.6600341796875,0.10867538913862518,-5.812985229492142,-16.2479525143807,4.6219820553964155,-11.030468871936478,-0.5955015870478064,-6.19496284758884,14.849284457756859,-37.45503491854074,5.21748364244428,9,6.014984130859375,3.649993896484375,-21.967514038085938,-56.805023193359375,9.449951171875,4,-0.05805874893211105,2.1457085139078336,834.5700073242188,-3.9291444774880695,832.5599975585938,-1.0766229401191478,832.4099731445312,-0.05805874893211105
8187,2023-10-02,818.030029296875,833.280029296875,808.9000244140625,827.0,487700.0,-0.005990561563323449,1.2647442366788755,0.8518516371730146,40.85155194045592,50.010212585514914,11.920667370502201,9.7882960907084,-21.158425317215688,-54.21921259402461,13.734647471711972,24.3800048828125,-0.4973305394463523,-10.06297912597654,-21.443680680092143,1.3177224281390636,-15.753329903034341,-4.372628348918738,23.12994384765625,28.93822001683062,-19.697243459514958,5.690350777057816,10,6.644989013671875,6.614959716796875,-16.695022583007812,-51.875030517578125,12.75994873046875,0,-0.04933809877543205,1.524299436640205,822.9600219726562,2.1457085139078336,834.5700073242188,-3.9291444774880695,832.5599975585938,-0.04933809877543205
8188,2023-10-03,808.3099975585938,813.739990234375,799.77001953125,812.0,426700.0,-0.011882243181996599,2.896793305695777,0.4113728532157535,39.29083854043321,49.04354797228902,19.19971980900948,19.35056563150067,-9.057154277179166,-44.01335482347838,12.924045092878721,18.260009765625,-0.19984612780660882,-19.053012084960983,-33.336366011873224,-4.769658158048742,-26.194689048417104,-11.911335121504862,32.20477661132816,21.538426015008657,-27.320448654217596,7.141676963456131,10,11.800018310546875,12.154998779296875,-6.5974884033203125,-42.154998779296875,14.47998046875,1,-0.03515975677153016,1.2647442366788755,818.030029296875,1.524299436640205,822.9600219726562,2.1457085139078336,834.5700073242188,-0.03515975677153016
8189,2023-10-04,814.989990234375,816.7000122070312,805.9299926757812,809.1599731445312,344600.0,0.008264147042542414,1.3286375063509135,-1.5799493855136708,39.686868365119,48.1066909339374,11.077613625642584,13.073053552072224,-13.317843839715124,-50.099557183906654,13.108577796467971,10.77001953125,0.14342803311751595,-12.203018188476562,-27.00747277395135,2.601436396998224,-19.605245481213956,-4.800790895739169,23.894993750000026,40.37132736256549,-7.762912817157307,7.402227292737365,10,5.120025634765625,5.475006103515625,-13.277481079101562,-48.834991455078125,-14.72998046875,2,-0.029104615992036398,2.896793305695777,808.3099975585938,1.2647442366788755,818.030029296875,1.524299436640205,822.9600219726562,-0.029104615992036398
8190,2023-10-05,831.1199951171875,831.6500244140625,814.969970703125,814.989990234375,387300.0,0.019791660113732013,-1.0630808137998717,2.766716569478324,54.220404382568496,49.05330089695155,-4.2901702034174605,-2.7356862955239194,-26.826050259676094,-65.51646785509104,12.761178845813447,16.6800537109375,-0.8887811840365885,3.6339874267578125,-11.241171507350714,18.50914636086634,-3.803592040296394,11.071566893812019,6.200390289062511,92.45060576225609,37.636368149533425,7.437579467054239,10,-11.009979248046875,-10.654998779296875,-29.407485961914062,-64.96499633789062,-32.17999267578125,3,-0.014835423479500398,1.3286375063509135,814.989990234375,2.896793305695777,808.3099975585938,1.2647442366788755,818.030029296875,-0.014835423479500398
8191,2023-10-06,836.5700073242188,842.0,825.9500122070312,829.4000244140625,392400.0,0.00655743122419139,-1.2814469705842801,0.4445121351324761,56.29435476420898,48.93859610722621,-8.829857508843133,-8.1399354167404,-29.978536526006565,-70.31999841582581,11.863357327961868,16.04998779296875,-0.8455060284620686,8.789999389648415,-6.576121391626657,24.156120170923487,1.1069389990109357,16.473059780285894,-36.79998779296875,87.14185368899372,28.639650515993793,7.683060390637522,10,-15.68499755859375,-15.68499755859375,-34.345001220703125,-70.41500854492188,-39.8699951171875,4,-0.023512656129127785,-1.0630808137998717,831.1199951171875,1.3286375063509135,814.989990234375,2.896793305695777,808.3099975585938,-0.023512656129127785
8192,2023-10-09,831.8200073242188,840.010009765625,826.27001953125,834.97998046875,256700.0,-0.0056779468047066795,1.0786622160048385,-0.4407225490112622,47.20272010473426,47.62613358550723,-5.053357279286047,-3.715089154580369,-22.985258677562115,-64.80597984448355,11.109659418934264,13.739990234375,-0.2879462140076612,4.1255004882812045,-11.124497358148574,19.375498334710983,-3.4994984349336846,11.750499411496094,-31.205388183593755,75.89392047359719,20.954221140903527,7.624998923214883,10,-10.93499755859375,-10.93499755859375,-22.027511596679688,-65.66500854492188,-38.1199951171875,0,0.0007092469706400095,-1.2814469705842801,836.5700073242188,-1.0630808137998717,831.1199951171875,1.3286375063509135,814.989990234375,0.0007092469706400095
8193,2023-10-10,834.9600219726562,838.7000122070312,825.7899780273438,829.5,261400.0,0.0037748727137956184,-1.004653432973032,-1.7278697390531745,51.935123176992526,47.270265647475966,-8.709504836308838,-7.043759152807297,-23.664179735199923,-67.27331857543288,10.222592643661649,12.9100341796875,0.527684034171557,7.15601501464846,-8.27777319958409,22.58980322888101,-0.5608790924678715,14.872909121764792,-33.5176952148438,80.48246022224441,26.20957549069299,7.716894107116281,10,-14.07501220703125,-14.07501220703125,-24.170028686523438,-68.80502319335938,-42.58001708984375,1,-0.0049943037218243,1.0786622160048385,831.8200073242188,-1.2814469705842801,836.5700073242188,-1.0630808137998717,831.1199951171875,-0.0049943037218243
8194,2023-10-11,836.0700073242188,838.8699951171875,827.739990234375,838.8699951171875,306800.0,0.0013293874225739355,6.950038147138964,-0.5128162133762589,58.01439030839789,47.84197875786561,-10.358546887769307,-7.7791754167787985,-22.157876356711085,-67.66301460048908,9.664998933176951,11.1300048828125,-0.5100104235397112,7.774999999999977,-8.069964903614846,23.6199649036148,-0.1474824518074911,15.697482451807446,-33.81652710156254,78.06146411958632,19.857182964231612,7.92248245180743,10,-15.18499755859375,-15.18499755859375,-25.290008544921875,-69.91500854492188,-39.530029296875,2,-0.01588387237975053,-1.004653432973032,834.9600219726562,1.0786622160048385,831.8200073242188,-1.2814469705842801,836.5700073242188,-0.01588387237975053
8195,2023-10-12,838.489990234375,840.0900268554688,829.5499877929688,836.2100219726562,308200.0,0.0028944740140854908,2.846700451077574,-0.8142779291553134,58.517379352264655,49.55707010390832,-13.593506644676609,-10.243113291185637,-21.65545397277492,-69.5260636097338,8.958397929595925,10.5400390625,-1.523386637108274,9.88948364257817,-6.512908424431771,26.291875709588112,1.6882876090731997,18.09067967608314,-35.44157961617191,78.34666867481221,16.726771404460052,8.201196033504964,10,-17.60498046875,-17.60498046875,-31.779983520507812,-72.33499145507812,-36.05999755859375,3,-0.04559384240003139,6.950038147138964,836.0700073242188,-1.004653432973032,834.9600219726562,1.0786622160048385,831.8200073242188,-0.04559384240003139
8196,2023-10-13,839.6300048828125,853.969970703125,836.1699829101562,845.0900268554688,526400.0,0.0013596043622641218,-1.8755885325510884,-2.3947798152857716,53.490963870855346,50.96144920728603,-13.544567039834078,-10.650955044171155,-21.06748057862444,-69.97630934679091,8.913357475036532,17.79998779296875,-2.1458074368163125,10.21799926757808,-6.6989303753896365,27.134928910545796,1.7595344460942215,18.676464089061938,-35.802562476973435,49.11295405468041,-9.377728021987103,8.458464821483883,10,-12.760009765625,-12.760009765625,-34.71250915527344,-73.47500610351562,-37.989990234375,4,-0.04846182509531127,2.846700451077574,838.489990234375,6.950038147138964,836.0700073242188,-1.004653432973032,834.9600219726562,-0.04846182509531127
8197,2023-10-16,843.6599731445312,847.0,837.3300170898438,842.8099975585938,381400.0,0.004799695387590619,1.568378562396654,-0.15567255776518327,57.67708270857074,53.00436522596798,-15.14975362598966,-13.884565088359523,-23.125492544780172,-73.23912850183785,9.278405261289771,9.66998291015625,-2.6431894253732935,13.290469360351608,-4.598109037020663,31.17904775772388,4.346180161665529,22.234758559037687,-37.82682960680074,63.413767784778464,5.505108486347318,8.94428919868612,10,-13.709991455078125,-16.78997802734375,-29.674972534179688,-77.50497436523438,-44.8299560546875,0,-0.055662189071822965,-1.8755885325510884,839.6300048828125,2.846700451077574,838.489990234375,6.950038147138964,836.0700073242188,-0.055662189071822965
8198,2023-10-17,836.8499755859375,844.2000122070312,833.3200073242188,843.0,323100.0,-0.008071969484591324,1.5450158476342766,-7.235530662070946,52.68358464934754,54.44844481310448,-4.319901163874874,-7.449417440375669,-14.649588341806066,-65.51560043997074,8.982476229349224,10.8800048828125,-1.5079385056600358,6.475973510742165,-11.419415013191042,24.37136203467537,-2.4717207512244386,15.423667772708768,-29.091358961591254,34.73119380479905,-21.28478424399359,8.947694261966625,10,-2.3800048828125,-9.97998046875,-21.387481689453125,-70.69497680664062,-37.1199951171875,1,-0.05156236438758799,1.568378562396654,843.6599731445312,-1.8755885325510884,839.6300048828125,2.846700451077574,838.489990234375,-0.05156236438758799
8199,2023-10-18,826.030029296875,833.5800170898438,824.7999877929688,833.260009765625,383800.0,-0.012929373967522362,1.231266771106389,1.1756019134197415,45.1881987599,53.44486641058576,9.198035208624901,3.0886255943469223,-2.4350048940420947,-53.637773731386005,8.339783694390603,12.04998779296875,0.1097330399582006,-4.064474487304665,-22.052298640860727,13.923349666251397,-13.058386564082753,4.929437589473423,-16.422958509377622,4.216805706382436,-47.54476100016438,8.993912076778056,10,13.354949951171875,0.8399658203125,-10.512527465820312,-58.02001953125,-27.73004150390625,2,-0.04073704734766814,1.5450158476342766,836.8499755859375,1.568378562396654,843.6599731445312,-1.8755885325510884,839.6300048828125,-0.04073704734766814
8200,2023-10-19,808.6400146484375,824.5399780273438,805.469970703125,823.5800170898438,488400.0,-0.021052521133208768,1.262169979691058,2.0663959613696226,42.424876421834995,51.9038132614331,25.774371925763603,20.361691622584885,16.005789926321995,-35.28105910181739,8.845538514167131,20.56005859375,2.3982101104625144,-20.717489624023415,-40.93351181292485,-0.501467435121981,-30.82550071847413,-10.609478529572698,45.3299560546875,6.536173083118557,-47.83345672291846,10.108011094450713,10,21.0799560546875,18.22998046875,8.219985961914062,-40.6300048828125,-10.55999755859375,3,-0.014963440346634771,1.231266771106389,826.030029296875,1.5450158476342766,836.8499755859375,1.568378562396654,843.6599731445312,-0.014963440346634771
8201,2023-10-20,808.469970703125,818.5700073242188,803.9600219726562,808.2899780273438,743100.0,-0.00021028386207977423,-2.3054621529623773,-0.012047700560101644,44.674655997301834,51.62291724949617,24.070517782808338,20.282336418576165,17.007741525739902,-34.19217302653533,9.41167658672067,14.6099853515625,4.314975216085486,-20.06903076171875,-42.282106080931385,2.144044557493885,-31.175568421325124,-8.962493102112376,44.52999999999997,10.47851076411687,-45.162037575069185,11.106537659606323,10,20.495025634765625,18.4000244140625,10.727523803710938,-40.4599609375,-7.3299560546875,4,-0.007470874919560444,1.262169979691058,808.6400146484375,1.231266771106389,826.030029296875,1.5450158476342766,836.8499755859375,-0.007470874919560444
8202,2023-10-23,795.5399780273438,810.7899780273438,792.27001953125,810.1799926757812,473400.0,-0.015993163808590283,1.3354319799884549,-81.33672431332656,43.13218051233571,50.644812508978745,34.99285665856223,31.761276424279686,30.18714964591595,-20.520328936583383,10.009470859778084,18.51995849609375,3.165217049113153,-31.044021606445312,-57.47773588306211,-4.610307329828515,-44.260878744753654,-17.82716446813697,55.498394726562424,6.2968591513373555,-51.440847362131976,13.216857138308397,10,27.58001708984375,27.58001708984375,25.907516479492188,-27.52996826171875,13.050048828125,0,0.0076677939381748494,-2.3054621529623773,808.469970703125,1.262169979691058,808.6400146484375,1.231266771106389,826.030029296875,0.0076677939381748494
8203,2023-10-24,804.280029296875,808.75,795.7100219726562,796.0,346900.0,0.010986313084106136,-1.9435664981193426,-0.5655752057433024,44.3649596781445,49.12820910561725,23.96316495517442,21.930114441033652,21.757116395250364,-28.39007838132534,10.246834286176536,13.21002197265625,1.3978571701210285,-20.897473144531205,-48.96874101034621,7.173794721283798,-34.93310707743876,-6.861839211623646,43.232242263671765,29.072889071441132,-29.58668891139977,14.035633932907524,10,18.8399658203125,18.8399658203125,17.502471923828125,-36.27001953125,19.52996826171875,1,-0.006776262008887368,1.3354319799884549,795.5399780273438,-2.3054621529623773,808.469970703125,1.262169979691058,808.6400146484375,-0.006776262008887368
8204,2023-10-25,797.0399780273438,802.4099731445312,789.02001953125,801.3099975585938,340100.0,-0.009001903573138237,3.139107958190257,-0.5157010172490049,30.218256822164236,45.98386215782832,28.03249571333697,27.79786450482038,29.309076243595428,-20.453182389491985,10.627702685932139,15.260009765625,0.7121523093400128,-26.361523437499955,-56.85610219537034,4.133055320370431,-41.60881281643515,-11.114234058564762,47.15775841144523,22.57873836473016,-30.49260807935472,15.247289378935205,10,24.45501708984375,24.45501708984375,26.980026245117188,-29.02996826171875,17.82000732421875,2,0.003374990609710693,-1.9435664981193426,804.280029296875,1.3354319799884549,795.5399780273438,-2.3054621529623773,808.469970703125,0.003374990609710693
8205,2023-10-26,792.010009765625,797.780029296875,787.4600219726562,794.5800170898438,351200.0,-0.006310810499327579,1.3009968359813562,0.6018724985706118,24.008410487618875,42.70802289302427,28.805079269893668,31.06877289816532,34.87521254496971,-14.913325012040218,11.43964231283269,10.32000732421875,-1.0117691063236407,-29.263491821289108,-62.309677660781404,3.7826940182031876,-45.7865847410352,-12.740398901543017,47.773509320560834,14.625489988346224,-32.726036604133675,16.52309291974613,10,25.220001220703125,28.704986572265625,32.00999450683594,-24.0,31.30999755859375,3,0.007941791075601667,3.139107958190257,797.0399780273438,-1.9435664981193426,804.280029296875,1.3354319799884549,795.5399780273438,0.007941791075601667
8206,2023-10-27,775.1799926757812,792.4500122070312,769.1900024414062,792.4000244140625,438900.0,-0.021249753011106765,1.6859122320462627,6.700382359227682,21.04295175354291,38.63756389802118,39.70705544242912,46.520842618592724,52.07655265623532,2.3679020649495897,13.063175238838538,23.260009765625,-4.073507082489527,-43.704507446289085,-82.62374919204137,-4.785265700536797,-63.16412831916523,-24.24488657341294,59.3711766990516,14.399023436926878,-28.129991136252354,19.45962087287612,10,31.5150146484375,36.399993896484375,48.0775146484375,1.08502197265625,45.72003173828125,4,0.029541557612981828,1.3009968359813562,792.010009765625,3.139107958190257,797.0399780273438,-1.9435664981193426,804.280029296875,0.029541557612981828
8207,2023-10-30,777.6699829101562,783.97998046875,774.719970703125,779.530029296875,371300.0,0.0032121446088668737,-1.386578680362747,0.10801643196648389,20.51465534464279,35.06323841972065,30.02995546718114,43.05984648810477,49.48930558334223,0.5000295026470667,13.963591236561495,9.260009765625,-7.671415483940223,-39.19651489257808,-82.2663961437645,3.8733663586083367,-60.73145551817129,-17.66157426698487,49.03784643266545,21.435745682718995,-15.619390481831964,21.53494062559318,10,23.71502685546875,33.910003662109375,45.5875244140625,3.155029296875,58.08001708984375,0,0.03017993783230888,1.6859122320462627,775.1799926757812,1.3009968359813562,792.010009765625,3.139107958190257,797.0399780273438,0.03017993783230888
8208,2023-10-31,779.8900146484375,782.260009765625,772.8400268554688,775.1400146484375,382200.0,0.002854722166302004,-1.014974867811215,-2.5536997538966366,21.412603197852278,32.421505579493115,21.09927154114689,40.68756517619954,46.16516335091217,-1.2621217087178138,14.354558260473492,9.41998291015625,-11.15784662530291,-35.55548400878911,-81.58746722826277,10.476499210684551,-58.57147561852594,-12.539492399052278,39.91567546621434,32.20957749377154,0.32736042203849536,23.015991609736815,10,16.9749755859375,31.689971923828125,43.36749267578125,1.469970703125,69.28997802734375,1,0.036800076508183954,-1.386578680362747,777.6699829101562,1.6859122320462627,775.1799926757812,1.3009968359813562,792.010009765625,0.036800076508183954
8209,2023-11-01,791.27001953125,793.5800170898438,774.97998046875,783.9099731445312,419500.0,0.014591807394716438,2.105170648203341,1.5494834498355263,27.979887219971147,30.81650677928603,4.771839594276912,28.922264711778098,33.91108976844953,-12.055942052262935,14.654139549174705,18.60003662109375,-15.492437324067737,-22.989480590820335,-70.27605591583517,24.297094734194502,-46.632768253327754,0.6538070716870834,22.461788062612413,77.22978786086816,49.10895904263427,23.643287662507436,11,2.6099853515625,20.309967041015625,37.019989013671875,-9.9100341796875,48.8699951171875,2,0.04112373428051841,-1.014974867811215,779.8900146484375,-1.386578680362747,777.6699829101562,1.6859122320462627,775.1799926757812,0.04112373428051841
8210,2023-11-02,818.7899780273438,831.1500244140625,788.1199951171875,791.8699951171875,729300.0,0.034779478328266,-1.5002934724978145,3.6575833215852454,42.20059088959173,30.54161065620713,-23.64327869144381,0.45451263878692316,5.813022902027342,-38.94333151975536,15.601001585116038,43.030029296875,-18.61765070973877,5.146978759765602,-41.53163902261042,51.825596542141625,-18.19233013142241,28.486287650953614,-49.5999755859375,80.05157843201961,52.33121628438904,23.339308891188022,11,-18.619964599609375,-7.209991455078125,9.500030517578125,-37.269989013671875,29.6300048828125,3,-0.004799756691269641,2.105170648203341,791.27001953125,-1.014974867811215,779.8900146484375,-1.386578680362747,777.6699829101562,-0.004799756691269641
8211,2023-11-03,816.9000244140625,839.2000122070312,811.9199829101562,838.1599731445312,456200.0,-0.002308227584605471,1.3376176442130423,-0.7897459965491989,39.82202028840569,30.17381507577046,-22.832889594291714,0.8382611625559093,7.400470632105112,-36.63837811842427,16.102102850005746,27.280029296875,-20.456107078010064,4.2405242919921875,-41.21705235362731,49.698100937611684,-18.488264030817618,26.969312614801993,-46.47082153320309,66.39542990428994,41.40590737108144,22.72878832280977,11,-12.70501708984375,-5.320037841796875,11.389984130859375,-35.380035400390625,46.8599853515625,4,0.007858957911968556,-1.5002934724978145,818.7899780273438,2.105170648203341,791.27001953125,-1.014974867811215,779.8900146484375,0.007858957911968556
8212,2023-11-06,832.4099731445312,840.25,820.1300048828125,823.1400146484375,422700.0,0.01898634871702143,-1.6317886240524369,-0.43602920278017815,48.41609471599007,30.623941191086633,-36.389577191967646,-15.415587802592654,-8.210267930673808,-51.69896094092678,16.64866140524049,23.3499755859375,-20.365106652493637,19.720974731445267,-25.78968867886863,65.23163814175916,-3.0343569737117377,42.47630643660227,-59.229937890625024,88.3696336168845,61.94329675187305,22.755331705156948,11,-27.689971923828125,-20.829986572265625,-4.617462158203125,-49.344970703125,43.71002197265625,0,-0.013827259525722058,1.3376176442130423,816.9000244140625,-1.5002934724978145,818.7899780273438,2.105170648203341,791.27001953125,-0.013827259525722058
8213,2023-11-07,830.7899780273438,838.4600219726562,823.9000244140625,838.4600219726562,670800.0,-0.0019461505381389577,2.7965877803065267,-0.8274086608418544,51.81732892938221,33.02383809188863,-34.21137771819576,-14.887299712007575,-6.7293749352872965,-49.825425506459624,17.26229610462505,14.55999755859375,-20.593193408950242,18.309481811523483,-26.8080834655035,63.42704708855047,-4.249300826989952,40.86826445003692,-53.58574488867191,85.50632887718537,53.946153772659315,22.558782638513488,11,-26.069976806640625,-19.209991455078125,-6.129974365234375,-47.03997802734375,45.21002197265625,1,0.00597024772064958,-1.6317886240524369,832.4099731445312,1.3376176442130423,816.9000244140625,-1.5002934724978145,818.7899780273438,0.00597024772064958
8214,2023-11-08,822.7899780273438,834.3300170898438,813.3800048828125,834.3300170898438,637200.0,-0.009629389149584444,2.6308390454430057,1.504559705887034,55.819676945963025,36.55842325392687,-24.78055701348694,-8.361939124730156,1.0582611978384193,-41.61551115269708,17.660064386900913,20.95001220703125,-19.794278505979037,10.973483276367233,-33.060181429974136,55.0071479827086,-11.043349076803452,32.99031562953792,-41.802998876992206,66.50677088577658,30.468378083658266,22.016832353170702,11,-18.069976806640625,-11.209991455078125,-2.502471923828125,-38.28497314453125,36.35003662109375,2,0.032073816348259454,2.7965877803065267,830.7899780273438,-1.6317886240524369,832.4099731445312,1.3376176442130423,816.9000244140625,0.032073816348259454
8215,2023-11-09,800.260009765625,816.6799926757812,796.4099731445312,815.489990234375,622200.0,-0.027382404821865713,1.3021052120808811,1.3197512058898198,47.14793134273167,39.458976541614504,-1.069753570739067,11.760026514673086,22.956234090905355,-18.97512910367675,18.122776758641745,26.3800048828125,-20.29191467272608,-9.644985961914017,-52.09390918690758,32.80393726307955,-30.869447574410856,11.579475650582822,-15.717249364294503,8.782012460408618,-29.230042340018926,21.22446161249679,11,6.285003662109375,11.319976806640625,20.027496337890625,-15.7550048828125,50.6099853515625,3,0.04983380950710292,2.6308390454430057,822.7899780273438,2.7965877803065267,830.7899780273438,-1.6317886240524369,832.4099731445312,0.04983380950710292
8216,2023-11-10,798.9400024414062,806.8800048828125,783.5700073242188,806.8800048828125,994800.0,-0.0016494730563949567,4.871534103575245,0.5213402904684044,51.284773954878624,42.87787860941849,4.4421932051257045,10.409015958753798,23.8886105914587,-17.512302945910392,17.899315080368513,23.30999755859375,-18.823702494043232,-8.930493164062455,-49.22663046782236,31.36564413969745,-29.078561815942408,11.217575487817498,41.30999755859375,27.117143795530048,-14.290890797749938,20.14806865187993,11,7.605010986328125,12.639984130859375,21.347503662109375,-14.43499755859375,49.45001220703125,4,0.061932035343766456,1.3021052120808811,800.260009765625,2.6308390454430057,822.7899780273438,2.7965877803065267,830.7899780273438,0.061932035343766456
8217,2023-11-13,796.7000122070312,803.3599853515625,788.0399780273438,795.9199829101562,736700.0,-0.002803702690477361,1.173054446916637,-0.09824043539423011,46.987750753965805,45.71956167120888,10.801349261937844,9.434194653169243,25.541245625383795,-15.15767487074936,17.663777255329745,15.32000732421875,-16.27446187697342,-8.822485351562477,-45.66233745107036,28.017366747945402,-27.242411401316417,9.597440698191463,42.4163879394531,23.92057092152053,-18.260932617440083,18.419926049753936,11,10.91497802734375,14.879974365234375,24.18499755859375,-11.170013427734375,45.0899658203125,0,0.0841722060136827,4.871534103575245,798.9400024414062,1.3021052120808811,800.260009765625,2.6308390454430057,822.7899780273438,0.0841722060136827
8218,2023-11-14,793.7000122070312,805.5999755859375,792.5499877929688,805.0,545200.0,-0.0037655327651989756,1.0880082422277453,-14.486619718309859,48.62643099975702,48.013622091185084,17.842652440362826,9.524061247772352,28.188035866122846,-12.058040412835794,17.73902973758045,13.04998779296875,-11.537832806247138,-9.66498718261721,-43.72945903184939,24.399484666614967,-26.6972231072333,7.367248741998878,44.3054600830078,19.95666456642923,-23.68394129800603,17.032235924616113,11,18.209991455078125,17.879974365234375,27.18499755859375,-8.170013427734375,48.17999267578125,1,0.10384273861981197,1.173054446916637,796.7000122070312,4.871534103575245,798.9400024414062,1.3021052120808811,800.260009765625,0.10384273861981197
8219,2023-11-15,792.3800048828125,798.5,784.9600219726562,790.6599731445312,502100.0,-0.0016631060903580241,-1.0640314109333495,-0.15221536251141035,50.156950672645735,48.89766206707998,21.609096670953477,8.63663988575911,29.27792647592537,-10.719310531585052,18.693263575287258,13.53997802734375,-6.623944659703284,-9.302493286132858,-41.94793938657563,23.34295281430991,-25.625216336354242,7.020229764088526,44.536758107910146,26.608279843826615,-19.847342342779108,16.322723050221377,11,19.529998779296875,19.199981689453125,28.5050048828125,-6.850006103515625,54.3399658203125,2,0.10553016810356586,1.0880082422277453,793.7000122070312,1.173054446916637,796.7000122070312,4.871534103575245,798.9400024414062,0.10553016810356586
8220,2023-11-16,796.5399780273438,802.0599975585938,785.8300170898438,802.0599975585938,493800.0,0.00524997238559366,4.880406899601946,-3.2092544622263226,60.15210078475557,51.156559900007736,15.601737894883172,3.714107248058781,24.70995699967534,-13.74578476768113,19.29269183640361,16.22998046875,-1.4795121541430944,-4.5375183105468295,-37.08840932023918,28.01337269914552,-20.812963815393005,11.737927194299346,39.30984985004886,55.64123578530077,4.918726787714,16.275445504846182,11,15.370025634765625,15.040008544921875,24.34503173828125,-9.72998046875,52.99005126953125,3,0.07858994946634668,-1.0640314109333495,792.3800048828125,1.0880082422277453,793.7000122070312,1.173054446916637,796.7000122070312,0.07858994946634668
8221,2023-11-17,802.4299926757812,808.1400146484375,799.6400146484375,803.3099975585938,354500.0,0.007394499724953318,-1.6315948601662886,0.1594206103494029,61.39965154836171,52.59917732582681,8.318022682486117,-2.7949047095601145,18.29692482835958,-18.200110485550567,19.685723151250645,11.60003662109375,2.7293780778139762,1.6544952392578125,-30.71920722567495,34.028197704190575,-14.532355993208512,17.841346471724137,32.374238790547906,75.3665928521964,20.074515897715628,16.18685123246638,11,8.58502197265625,9.149993896484375,18.45501708984375,-15.6199951171875,71.94000244140625,4,0.06036663993562641,4.880406899601946,796.5399780273438,-1.0640314109333495,792.3800048828125,1.0880082422277453,793.7000122070312,0.06036663993562641
8222,2023-11-20,801.6400146484375,806.8699951171875,795.27001953125,795.27001953125,340700.0,-0.0009844821785754965,-2.642067339938294,-7.238590650575669,60.14744827350544,53.5247461418405,4.787757632178,-1.6068810798210507,18.4523656691174,-16.098425450865648,19.49181642179958,11.5999755859375,3.3421689588982417,0.5595153808593523,-31.721308673726412,32.84033943544512,-15.58089664643353,16.699927408152234,32.139532335049466,71.9585761267678,13.178855479521488,16.140412027292864,11,7.30999755859375,6.454986572265625,25.22998046875,-11.59503173828125,80.05999755859375,0,0.0583179471405284,-1.6315948601662886,802.4299926757812,4.880406899601946,796.5399780273438,-1.0640314109333495,792.3800048828125,0.0583179471405284
8223,2023-11-21,798.8300170898438,805.1500244140625,793.0,805.1500244140625,310700.0,-0.0035053109965151874,2.8449399789467584,-0.9921526167525823,53.83367823015006,53.304079617861284,2.8915522496427,0.8157018111768366,20.606591976637446,-12.141331642147634,19.330234060717764,12.1500244140625,4.352419600147414,-1.9779815673828125,-34.23708931037345,30.281126175607824,-18.10753543887813,14.151572304112506,33.945339100457886,59.83606341549472,3.250108496871448,16.129553871495318,11,1.29498291015625,7.864990234375,29.579971313476562,7.72998046875,79.4599609375,1,0.05377860122733513,-2.642067339938294,801.6400146484375,-1.6315948601662886,802.4299926757812,4.880406899601946,796.5399780273438,0.05377860122733513
8224,2023-11-22,799.72998046875,807.4600219726562,798.0900268554688,802.6400146484375,233100.0,0.0011266018547786416,-2.027490731245563,0.46044791254213063,36.76017559316112,52.14988453457567,-1.8142557797156087,0.13449529317983888,19.257986292342594,-11.870135542815433,18.726150355980135,9.3699951171875,2.694128045984826,-1.2125183105468977,-33.427879118272244,31.00284249717845,-17.32019871440957,14.895162093315776,32.061268744230006,62.30374226801303,8.327219931141407,16.10768040386266,11,-3.874969482421875,4.990020751953125,30.94000244140625,9.785003662109375,105.27001953125,2,0.05270531984977844,2.8449399789467584,798.8300170898438,-2.642067339938294,801.6400146484375,-1.6315948601662886,802.4299926757812,0.05270531984977844
8225,2023-11-24,798.2999877929688,803.97998046875,795.02001953125,803.97998046875,171600.0,-0.0017880943702311969,2.1549198912541234,1.9518645916355553,36.99658895305522,50.56230842326196,-0.772798729948704,2.1711971537791896,20.015851376699857,-9.261257269512953,18.06572288216939,8.9599609375,0.2738342800978444,-2.9570098876953352,-34.9270791302356,29.013059354844927,-18.942044508965523,13.028024733574853,32.526836582236,35.006490522225,-16.680383684054945,15.985034621270152,11,-1.749969482421875,6.420013427734375,34.82749938964844,11.32501220703125,119.260009765625,4,0.060653869034899,-2.027490731245563,799.72998046875,2.8449399789467584,798.8300170898438,-2.642067339938294,801.6400146484375,0.060653869034899
8226,2023-11-27,798.0800170898438,805.0,793.1799926757812,802.0,440100.0,-0.0002755489245754861,1.3830700982593875,0.6901387262118396,19.473552812964712,47.505175318706286,-0.7684571932264816,4.421434283173085,19.836776496509174,-7.644138874959594,16.516085844939873,11.82000732421875,-2.4194929496420627,-4.321981811523415,-33.911338947822514,25.267375324775685,-19.116660379672908,10.472696756626078,31.801670944341254,35.13146176022422,-11.423081744234885,14.794678568149523,11,-1.529998779296875,6.639984130859375,30.2149658203125,14.22998046875,114.0899658203125,0,0.06446723524621123,2.1549198912541234,798.2999877929688,-2.027490731245563,799.72998046875,2.8449399789467584,798.8300170898438,0.06446723524621123
8227,2023-11-28,801.1400146484375,801.6300048828125,792.5700073242188,796.22998046875,446700.0,0.0038341989437999935,2.0763921991254066,-1.2525652004671077,24.2933631648186,44.80150111482425,-3.5005245913063163,3.3833743394596922,16.369279717907602,-9.077337507143966,14.8955235876292,9.05999755859375,-2.1020107962924612,-2.43548583984375,-29.662197315844764,24.791225636157264,-16.048841577844314,11.177869898156814,27.8154397715482,57.5553988801351,15.270025246215802,13.613355738000521,11,-4.589996337890625,3.579986572265625,26.777481079101562,15.844970703125,112.02996826171875,1,0.0914072186256798,1.3830700982593875,798.0800170898438,2.1549198912541234,798.2999877929688,-2.027490731245563,799.72998046875,0.0914072186256798
8228,2023-11-29,808.5900268554688,814.2999877929688,800.239990234375,804.1699829101562,627700.0,0.009299263637830624,-1.2898964194119167,0.9002063496009746,37.57004312647726,43.40295583191664,-9.628843400216624,-1.9038734986736472,8.19502179898916,-15.014914909976142,12.753758050462476,14.05999755859375,-2.2157082558885577,3.579525756835892,-21.31648675297538,28.475538266647163,-8.868480498069744,16.027532011741528,19.457718622601647,73.7231197896771,33.07636491536728,12.448006254905629,11,-8.5250244140625,-3.870025634765625,14.52996826171875,12.89495849609375,94.28997802734364,2,0.09041663008864997,2.0763921991254066,801.1400146484375,1.3830700982593875,798.0800170898438,2.1549198912541234,798.2999877929688,0.09041663008864997
8229,2023-11-30,823.8099975585938,828.8599853515625,810.25,811.780029296875,954600.0,0.018822852369715815,-1.4665277974396829,2.7216852163826672,73.63987819896212,44.90159776682847,-22.262784986955012,-15.347932856652278,-7.421566217680038,-28.83367088496891,11.632264045995083,20.26995849609375,-1.0489477218751517,17.172497558593705,-8.191306156085375,42.536301273272784,4.490595701254165,29.854399415933244,-40.239990234375,86.084345961401,39.696438508725564,12.681901857339563,11,-13.095001220703125,-19.089996337890625,-0.69000244140625,-1.654998779296875,78.8800048828125,3,0.06613173016861218,-1.2898964194119167,808.5900268554688,2.0763921991254066,801.1400146484375,1.3830700982593875,798.0800170898438,0.06613173016861218
8230,2023-12-01,814.8599853515625,828.4199829101562,808.8900146484375,824.9400024414062,560200.0,-0.010864170419823904,1.292252751779299,-0.8379088681322584,63.85795270403094,45.174742339680606,-11.667784752291823,-7.069920439187513,1.2852915172139774,-18.545649646218294,11.932115609602208,19.52996826171875,-0.014397928942116778,8.418984985351585,-16.60704929347878,33.44501926418195,-4.094032154063598,20.93200212476677,-30.384178466796925,61.421855947525536,12.075985241654159,12.513017139415195,12,-4.144989013671875,-10.139984130859375,6.635009765625,6.635009765625,91.29998779296875,4,0.11062024920704339,-1.4665277974396829,823.8099975585938,-1.2898964194119167,808.5900268554688,2.0763921991254066,801.1400146484375,0.11062024920704339
8231,2023-12-04,823.3200073242188,824.6099853515625,802.5499877929688,804.5499877929688,508400.0,0.010382178686816124,1.0665126730284336,-1.8621019551804106,70.9079735072924,46.370356254545825,-18.833474069280328,-15.83624513530026,-7.371660124746768,-25.645760101890573,11.686036891355911,22.05999755859375,1.238376202185691,16.558007812500023,-9.187243128294426,42.30325875329447,3.6853823421027982,29.430633282897247,-37.956516870117184,84.7341378295421,30.843139874278876,12.87262547039721,12,-12.605010986328125,-18.600006103515625,-4.347503662109375,-2.605010986328125,92.64996337890625,0,0.11446337924017413,1.292252751779299,814.8599853515625,-1.4665277974396829,823.8099975585938,-1.2898964194119167,808.5900268554688,0.11446337924017413
8232,2023-12-05,820.9000244140625,823.6799926757812,809.239990234375,817.8099975585938,319400.0,-0.0029392980719867845,2.3387430232640187,0.16462566010249474,71.5599694630194,48.339944169309085,-14.968217096045237,-15.096791707190846,-5.4967187931626995,-21.826853104863858,11.37400589425566,14.44000244140625,0.9476965389682164,14.713522338867165,-9.056545057810013,38.48358973554434,2.828488640528576,26.598556037205753,-34.66660406201174,72.18741336290546,13.425461707962285,11.885033698338583,12,-10.185028076171875,-14.355010986328125,-11.762527465820312,-9.320037841796875,112.29998779296875,1,0.11118279422788402,1.0665126730284336,823.3200073242188,1.292252751779299,814.8599853515625,-1.4665277974396829,823.8099975585938,0.11118279422788402
8233,2023-12-06,835.75,842.0,824.219970703125,825.5499877929688,554100.0,0.018089871049202344,-1.7651578792495455,3.300946135461315,78.30575154400658,52.956119274958574,-26.854365741512083,-31.153371754724503,-20.65852361852626,-35.22668851051537,11.444169485575667,21.0999755859375,0.4414936761388617,29.315496826171852,4.38922328989247,54.241770362451234,16.852360058032218,41.778633594311486,-48.66404834795901,84.1571658654999,20.446953665950872,12.463136768139668,12,-18.464996337890625,-28.329986572265625,-29.267501831054688,-24.170013427734375,101.57000732421875,2,0.0926353370148445,2.3387430232640187,820.9000244140625,1.0665126730284336,823.3200073242188,1.292252751779299,814.8599853515625,0.0926353370148445
8234,2023-12-07,849.1799926757812,850.280029296875,831.1900024414062,840.0,567300.0,0.01606938997999552,2.35499407350993,0.899998204850494,80.6474653460843,57.806216651961805,-36.355362442194405,-44.80193867919456,-34.25555356410837,-47.192601897919985,12.350728710614469,19.09002685546875,0.6170185417835228,41.42598876953127,10.728416585927107,72.12356095313544,26.077202677729133,56.77477486133341,-59.8974790898219,97.69529506693657,31.602685777633184,15.348786091802094,12,-27.754974365234375,-36.54998779296875,-44.95750427246094,-37.600006103515625,79.95001220703114,3,0.06323749107397303,-1.7651578792495455,835.75,2.3387430232640187,820.9000244140625,1.0665126730284336,823.3200073242188,0.06323749107397303
8235,2023-12-08,840.1400146484375,848.02001953125,839.5499877929688,844.3300170898438,388100.0,-0.0106455381724887,-2.1545412181898778,-0.45642764535753466,71.17830344870139,63.55118894482144,-23.195484430992337,-34.38394420070324,-25.555900623946172,-36.60585604079438,12.926080897926834,9.6300048828125,1.8404271658083644,30.39201049804683,-3.2916336962460946,64.07565469233975,13.550188400900424,47.233832595193235,-47.197650119823265,78.7554874688143,13.264424885018187,16.841822097146444,12,-18.714996337890625,-23.214996337890625,-37.41001892089844,-28.560028076171875,89.8599853515625,4,0.07445186124022829,2.35499407350993,849.1799926757812,-1.7651578792495455,835.75,2.3387430232640187,820.9000244140625,0.07445186124022829
8236,2023-12-11,848.4199829101562,849.72998046875,838.4400024414062,838.4400024414062,458700.0,0.009855462324555031,-1.262525074612261,-2.3818555259362846,74.23334414666674,69.10007572058235,-26.355330831591345,-40.86194441827615,-33.71271499256841,-43.339234191021546,12.946328360537763,11.28997802734375,5.101749616609027,36.19797973632808,-1.2061801122109728,73.60213958486713,17.495899812058497,54.90005966059766,-52.03735849544637,95.46772754312909,29.522662076200618,18.702079924269533,12,-23.15997314453125,-31.494964599609375,-42.54498291015625,-36.839996337890625,84.98004150390614,0,0.06805590556262198,-2.1545412181898778,840.1400146484375,2.35499407350993,849.1799926757812,-1.7651578792495455,835.75,0.06805590556262198
8237,2023-12-12,863.760009765625,866.7100219726562,846.7100219726562,848.8499755859375,500500.0,0.018080699611589868,-1.0844253326887356,1.4939943245755662,79.77078066327749,73.7890465580046,-35.62492410307118,-53.67221223219599,-48.58986362124347,-57.21314650168392,13.259661273886275,20.0,9.1744689750808,48.18500671386721,5.054922372518604,91.31509105521582,26.61996454319285,69.75004888454157,-64.1435410579852,93.05716957525387,25.251304789610955,21.565042170674314,12,-29.1300048828125,-38.6199951171875,-55.87251281738281,-52.180023193359375,79.07000732421875,1,0.06044498511996044,-1.262525074612261,848.4199829101562,-2.1545412181898778,840.1400146484375,2.35499407350993,849.1799926757812,0.06044498511996044
8238,2023-12-13,876.1199951171875,879.4600219726562,862.7899780273438,863.1300048828125,680000.0,0.014309513304414656,-1.4389159262401214,0.8712247120178807,81.69450080377464,74.68400462520599,-41.79343709999716,-62.75856752798836,-60.02044947376953,-67.90050669674793,13.920688156330051,16.6700439453125,15.009605546350258,56.42399291992183,6.8287936759443255,106.01919216389933,31.626393297933078,81.22159254191058,-71.1360421483464,93.08053552100509,23.56336894176158,24.797599621988727,12,-35.114990234375,-44.60498046875,-67.97000122070312,-64.54000854492188,78.46002197265625,2,0.06515091244117643,-1.0844253326887356,863.760009765625,-1.262525074612261,848.4199829101562,-2.1545412181898778,840.1400146484375,0.06515091244117643
8239,2023-12-14,876.0,878.6900024414062,867.1099853515625,873.8099975585938,598100.0,-0.00013696196623325108,2.059446733372572,0.16859153870731294,82.59231703901389,76.76560066242631,-37.427669339615704,-59.081927661441796,-59.16863608377548,-66.13551302685778,14.243912681215287,11.58001708984375,20.86485097254024,52.122998046874955,-1.6951348264345825,105.94113092018449,25.213931610220243,79.03206448352967,-63.56844013077739,91.5650406504065,16.952059579614286,26.90906643665475,12,-34.9949951171875,-44.4849853515625,-67.85000610351562,-64.42001342773438,72.239990234375,3,0.07000000836098041,-1.4389159262401214,876.1199951171875,-1.0844253326887356,863.760009765625,-1.262525074612261,848.4199829101562,0.07000000836098041
8240,2023-12-15,859.1400146484375,887.9400024414062,854.02001953125,876.1199951171875,1791700.0,-0.019246558620505172,-1.4922865112607966,-7.753407095677378,72.47498540843574,76.93971309588667,-15.227335093858642,-39.30692863644367,-42.277656279504185,-47.72911355820361,14.455779094025187,33.91998291015625,25.283680422474845,32.13301086425781,-22.269172202110326,86.53519393062595,4.9319193310738,59.334102397441825,-40.00560856887148,41.81820647885101,-36.22789989872493,27.20109153318406,12,-10.550018310546875,-23.385009765625,-50.990020751953125,-47.560028076171875,89.72998046875011,4,0.08146517336061332,2.059446733372572,876.0,-1.4389159262401214,876.1199951171875,-1.0844253326887356,863.760009765625,0.08146517336061332
8241,2023-12-18,850.8699951171875,857.9000244140625,848.5900268554688,853.780029296875,627400.0,-0.009625927544108293,-1.4926463378762624,0.1713803019410496,67.6285027620532,76.502883462446,-2.9484345005595287,-28.692937092398893,-34.24779867008954,-38.16381932629747,14.9494957273775,10.54998779296875,26.328196686819297,21.440991210937455,-32.66646409762245,75.54844651949736,-5.6127364433425555,48.494718865217465,-23.47891747420067,10.089680124113265,-67.63408284262803,27.053727654279964,12,5.209991455078125,-15.114990234375,-41.8074951171875,-39.290008544921875,89.17999267578125,0,0.09299893677871918,-1.4922865112607966,859.1400146484375,2.059446733372572,876.0,-1.4389159262401214,876.1199951171875,0.09299893677871918
8242,2023-12-19,848.3900146484375,854.4400024414062,844.1799926757812,852.9600219726562,844200.0,-0.002914640876963137,1.7251136814972725,1.5704308066613533,64.6237575312857,74.982661905477,4.292480987516342,-23.748587719458556,-31.888619206247768,-34.41282797088979,15.121135510190392,10.260009765625,28.69754687928969,16.623510742187477,-36.458735867234395,69.70575735160935,-9.917612562523459,43.16463404689841,-13.733066029640327,9.620706200032359,-65.77493960984066,26.54112330471095,12,11.17498779296875,-11.94000244140625,-39.3275146484375,-36.810028076171875,107.40997314453125,1,0.1002015680262951,-1.4926463378762624,850.8699951171875,-1.4922865112607966,859.1400146484375,2.059446733372572,876.0,0.1002015680262951
8243,2023-12-20,841.7899780273438,850.0,841.2999877929688,850.0,515900.0,-0.007779484090025157,1.1193639276501155,1.7965008347245408,57.053187658501834,72.36107549574561,13.2307433808935,-14.508960419466348,-25.589794791758777,-26.500353408429646,15.10583146536391,8.70001220703125,29.86353081943298,7.8754760742187955,-43.027058774673606,58.7780109231112,-17.575791350227405,33.326743498664996,-0.7390629498335102,1.0505790747889812,-69.97775176984598,25.451267424446172,12,21.4000244140625,-5.3399658203125,-32.19248962402344,-30.209991455078125,117.94000244140625,2,0.12002998574451773,1.7251136814972725,848.3900146484375,-1.4926463378762624,850.8699951171875,-1.4922865112607966,859.1400146484375,0.12002998574451773
8244,2023-12-21,841.8800048828125,847.2899780273438,838.4600219726562,843.47998046875,332600.0,0.00010694693191726223,-1.0924211744286954,0.19488079219108934,61.39124160766429,71.27362418007483,13.406112207270667,-11.888851851761729,-26.02198169728399,-25.21874853494387,15.186730449401665,8.8299560546875,31.39921413672471,5.858001708984375,-42.51251944987757,54.22852286784632,-18.3272588704466,30.04326228841535,46.05999755859375,6.911851778753639,-62.632851142711125,24.185260579431002,12,21.30999755859375,-5.42999267578125,-30.135009765625,-30.300018310546875,100.9000244140625,3,0.13386707316171353,1.1193639276501155,841.7899780273438,1.7251136814972725,848.3900146484375,-1.4926463378762624,850.8699951171875,0.13386707316171353
8245,2023-12-22,846.719970703125,851.1599731445312,843.3900146484375,846.27001953125,742800.0,0.005748997235046849,-1.502417832992609,-0.28122377355611505,60.17567393253428,69.711660822949,10.725578242885149,-13.613280539819016,-31.232936559097197,-28.5340415064195,15.17518444058396,9.27996826171875,31.10802115003719,8.27696838378904,-36.88445223676786,53.438389004345936,-14.303741926489465,30.857678694067545,40.23043212890627,42.489442865889075,-24.095643265805492,22.580710310278466,12,16.48004150390625,-9.8349609375,-34.9749755859375,-35.139984130859375,111.06005859375,4,0.11989798639914762,-1.0924211744286954,841.8800048828125,1.1193639276501155,841.7899780273438,1.7251136814972725,848.3900146484375,0.11989798639914762
8246,2023-12-26,849.530029296875,850.1400146484375,842.719970703125,848.530029296875,306200.0,0.003318757902233571,5.684812493126581,2.222463374932176,62.40790764259436,67.78245270953977,9.040213815914626,-13.039755782990824,-34.42573176063729,-30.415596349930183,15.037137009006946,7.4200439453125,29.328086033361046,8.5145263671875,-32.65080776361208,49.67986049798708,-12.068140698212346,29.097193432587346,36.45056591796879,69.274223118526,3.2574343506855143,20.58266706539981,12,13.66998291015625,-9.2750244140625,-37.7850341796875,-37.950042724609375,95.64996337890625,1,0.11693520228182241,-1.502417832992609,846.719970703125,-1.0924211744286954,841.8800048828125,1.1193639276501155,841.7899780273438,0.11693520228182241
8247,2023-12-27,874.3699951171875,899.8599853515625,844.5599975585938,847.6599731445312,1273900.0,0.02923965600235645,-2.3606826447476523,26.71002197265625,65.40363737634488,65.97235677315868,-15.797754671304347,-33.84760450208296,-59.49760061425616,-54.093193306067974,15.627208220545041,55.29998779296875,29.81043185161377,29.6929931640625,-9.519286245707349,68.90527257383235,10.086853459177519,49.29913286894748,-35.90997314453125,58.48533316368068,-5.020492274314137,19.606139704884935,12,-5.209991455078125,-28.154998779296875,-63.07249450683594,-62.790008544921875,61.96002197265625,2,0.07511693338353687,5.684812493126581,849.530029296875,-1.502417832992609,846.719970703125,-1.0924211744286954,841.8800048828125,0.07511693338353687
8248,2023-12-28,881.7000122070312,895.489990234375,874.27001953125,874.27001953125,637500.0,0.008383198337977404,-4.711976210230587,0.27817246587769673,63.63408387906381,63.865886422053116,-24.868159536802295,-37.33368849458691,-66.75958647260836,-60.33894438114817,17.24632983372817,21.219970703125,29.42929282041007,33.36751098632817,-5.30736481608767,72.04238678874401,14.030073085120193,52.70494888753615,-42.01199096679693,70.42347886681306,10.777979807093331,19.337437901207927,12,-12.540008544921875,-35.485015869140625,-73.17750549316406,-70.12002563476562,56.1099853515625,3,0.08404216236818884,-2.3606826447476523,874.3699951171875,5.684812493126581,849.530029296875,-1.502417832992609,846.719970703125,0.08404216236818884
8249,2023-12-29,878.2899780273438,883.3400268554688,875.6199951171875,877.9099731445312,534300.0,-0.003867567349978396,-2.112940539476275,0.05114471835903165,66.78691421619314,63.23387851180394,-23.578681689935593,-31.234277030782778,-62.97093072514713,-55.942562649112006,18.717546101351285,7.72003173828125,26.703044854256746,27.23347778320317,-11.84131528759417,66.30827085400051,7.6960812478045,46.77087431860184,-37.398517504882875,62.2506093900545,4.8149253709085045,19.537396535398685,12,-9.129974365234375,-32.074981689453125,-74.87997436523438,-66.70999145507812,60.20001220703125,4,0.0927256424174645,-4.711976210230587,881.7000122070312,-2.3606826447476523,874.3699951171875,5.684812493126581,849.530029296875,0.0927256424174645
8250,2024-01-02,905.0,905.2899780273438,871.3900146484375,873.9099731445312,1000900.0,0.030411393322109292,1.1408261239089503,81.81480886604561,71.42206793725299,63.6553857534928,-48.16434790687822,-53.592710687540716,-88.42353406439724,-81.58537186541321,20.603197459903132,33.89996337890625,22.859527410750047,49.43649902343748,7.269063926153535,91.60393412072142,28.352781474795506,70.52021657207945,-62.929168980957115,99.5365542697779,44.9737953620229,21.083717548641953,1,-33.125,-56.07000732421875,-104.71249389648438,-93.42001342773438,41.42999267578125,1,0.04174588872582863,-2.112940539476275,878.2899780273438,-4.711976210230587,881.7000122070312,-2.3606826447476523,874.3699951171875,0.04174588872582863
8251,2024-01-03,917.5599975585938,923.5999755859376,901.0,906.7999877929688,758900.0,0.01387845034098767,-1.0214660457600293,0.34609200614866337,70.80753024491,64.34247161056217,-56.17715386537441,-61.90435323227939,-99.5487576089929,-93.11244363026185,23.19561256576691,22.599975585937614,19.104465995894543,57.284497070312455,9.588521988406569,104.98047215221834,33.436509529359455,81.13248461126545,-72.96040065921886,92.35832527021411,40.90240946037836,23.84798754095295,1,-36.529998779296875,-59.475006103515625,-116.92498779296875,-105.98001098632812,35.8599853515625,2,0.043833680462636915,1.1408261239089503,905.0,-2.112940539476275,878.2899780273438,-4.711976210230587,881.7000122070312,0.043833680462636915
8252,2024-01-04,912.1699829101562,924.8900146484376,909.2100219726562,917.780029296875,557400.0,-0.005874291231940165,-1.7198674480035347,-0.5213793025208178,64.73712392005905,65.19624230629076,-45.581946964938425,-51.991671180118374,-92.34018337193947,-86.93294148581776,25.938773171658518,15.679992675781364,17.486437217010575,47.33098449707029,-1.9414111245293952,96.60338011866997,22.694786686270504,71.96718230787008,-62.83036328958758,76.22423974153021,28.79290306639829,24.63619781079984,1,-30.494964599609375,-53.439971923828125,-111.53497314453125,-100.58999633789062,34.8900146484375,3,0.03618844117223752,-1.0214660457600293,917.5599975585938,1.1408261239089503,905.0,-2.112940539476275,878.2899780273438,0.03618844117223752
8253,2024-01-05,913.1699829101562,922.7100219726562,904.0,905.0,486100.0,0.0010962868968891204,-2.6794598649662418,-1.456312897785998,65.0864296377184,65.60681875407454,-39.55110962090873,-49.42838970254991,-91.75427001995718,-87.15245691133293,27.54344908350006,18.71002197265625,17.35354573703694,44.45998535156252,-7.292307564786938,96.21227826791198,18.583838893387792,70.33613180973725,-57.78633168735803,78.09339862003488,34.74744839181302,25.876146458174734,1,-29.364990234375,-50.60498046875,-112.53497314453125,-101.58999633789062,27.30999755859375,4,0.02536223771381474,-1.7198674480035347,912.1699829101562,-1.0214660457600293,917.5599975585938,1.1408261239089503,905.0,0.02536223771381474
8254,2024-01-08,902.8800048828124,903.5999755859376,881.010009765625,890.0,723200.0,-0.011268414665308035,2.155034993052502,1.5765032833546109,68.75319254055043,66.55987637718744,-22.013247220806875,-36.795595397243346,-79.73184678495375,-76.09446703208039,28.234868768472964,32.15997314453125,18.003176427789413,31.48500671386705,-21.55699828760305,84.52701171533715,4.964004213132057,58.006009214602045,-41.93584458596297,58.859794830607136,14.687717304755289,26.521002500735037,1,-19.075012207031136,-39.16000366210926,-100.4875030517577,-91.30001831054676,44.940002441406364,0,0.03868730339234294,-2.6794598649662418,913.1699829101562,-1.7198674480035347,912.1699829101562,-1.0214660457600293,917.5599975585938,0.03868730339234294
8255,2024-01-09,902.6900024414062,903.280029296875,888.8200073242188,895.3699951171875,499300.0,-0.00021044041332030083,2.4023336803934945,0.5683233345654141,73.8713651809769,67.83359388145216,-14.582469926046997,-33.39121958623559,-77.61373199366813,-74.99292297874501,28.963653632374236,14.46002197265625,20.823114999099403,28.167504882812523,-24.489850575074797,80.82486034069984,1.8388271538689196,54.496182611756126,-36.630173796429744,49.40745274226963,0.8860041923295441,26.328677728943635,1,-17.964996337890625,-38.970001220703125,-94.97250366210938,-91.11001586914062,52.03997802734375,1,0.03965922708365488,2.155034993052502,902.8800048828124,-2.6794598649662418,913.1699829101562,-1.7198674480035347,912.1699829101562,0.03965922708365488
8256,2024-01-10,906.1599731445312,907.219970703125,894.6199951171875,895.6500244140625,382300.0,0.003844033603717989,-1.0047682170655556,1.435783909081055,76.37172959547874,69.05227079468926,-10.252913999264592,-34.05993150019219,-78.53295072129436,-77.51217950771752,29.688325608721257,12.5999755859375,23.58604603817082,28.750476074218795,-24.211634344461686,81.71258649289928,2.2694208648786116,55.23153128355898,-35.393729619277906,57.31531581656058,3.7131877060608502,26.481055209340234,1,-8.01995849609375,-42.439971923828125,-98.44247436523438,-94.57998657226562,41.8900146484375,2,0.0444402983189669,2.4023336803934945,902.6900024414062,2.155034993052502,902.8800048828124,-2.6794598649662418,913.1699829101562,0.0444402983189669
8257,2024-01-11,915.969970703125,916.9199829101562,899.0700073242188,902.9199829101562,521300.0,0.010825900336947525,1.3879546503035425,1.2416794912744273,82.89868677566803,71.1927822276453,-15.13276243862606,-41.906506414788396,-85.70588440426366,-86.55497231902086,29.73343127902609,17.8499755859375,26.9100975113098,35.94997558593752,-19.27775779247054,91.17770896434558,8.336108896733435,63.56384227514161,-40.873825488016905,83.836812238643,22.612900952620542,27.613866689204052,1,-17.8299560546875,-48.90496826171875,-108.25247192382812,-104.38998413085938,30.900024414062614,3,0.040885633159222,-1.0047682170655556,906.1599731445312,2.4023336803934945,902.6900024414062,2.155034993052502,902.8800048828124,0.040885633159222
8258,2024-01-12,933.2000122070312,935.3699951171876,921.0,925.0,559900.0,0.01881070565084131,1.2918692657759372,0.6283540135914429,85.15551315699815,73.23373766551252,-27.14373571454928,-57.59386478302849,-100.1158461083894,-103.42029768758925,29.455466029305157,19.400024414062614,30.6356715682831,50.32601623535152,-9.740586863438011,110.39261933414105,20.292714685956753,80.35931778474628,-54.12035743725676,96.00812454947804,26.761000204925423,30.033301549394743,1,-29.82000732421875,-53.405029296875,-124.57000732421875,-121.62002563476562,19.6400146484375,4,0.014852105840401197,1.3879546503035425,915.969970703125,-1.0047682170655556,906.1599731445312,2.4023336803934945,902.6900024414062,0.014852105840401197
8259,2024-01-16,937.3200073242188,937.47998046875,929.1199951171876,931.2100219726562,761400.0,0.004414911126547905,1.600334130690628,0.7451190555940126,85.07276627134351,74.7504819248559,-24.59631036424912,-59.95847526218927,-101.67661048567629,-107.08819944829042,29.183609003119816,8.359985351562386,32.43258753130203,51.3800109863281,-13.292596090190841,116.05261806284705,19.04370744806863,83.71631452458757,-52.61131851970299,99.671242842539,25.92247988715043,32.33630353825946,1,-28.07501220703125,-52.985015869140625,-124.96749877929688,-125.74002075195312,27.570007324218864,1,0.0033712852812690652,1.2918692657759372,933.2000122070312,1.3879546503035425,915.969970703125,-1.0047682170655556,906.1599731445312,0.0033712852812690652
8260,2024-01-17,929.1300048828124,943.0,921.6799926757812,939.760009765625,526700.0,-0.008737680170496365,1.4921128669782042,-1.7397758376121497,79.58226270060747,75.72545219771118,-14.107012429099086,-48.75588877197072,-91.85696630506607,-98.49201234382906,29.787944258185874,21.32000732421875,34.18258276098777,39.69050903320306,-26.434256431318545,105.81527449772466,6.628126300942199,72.75289176546391,-38.088761078588504,71.33114155158948,-2.8603703107706195,33.06238273226082,1,-17.124999999999886,-38.41000366210926,-112.1024932861327,-117.55001831054676,52.070007324218864,2,0.020115594527338132,1.600334130690628,937.3200073242188,1.2918692657759372,933.2000122070312,1.3879546503035425,915.969970703125,0.020115594527338132
8261,2024-01-18,930.0,937.3900146484376,917.7000122070312,923.969970703125,513600.0,0.0009363545603042756,-1.1206310599835785,-0.567264960209454,75.15599642301191,76.88310469803929,-14.557720297444689,-45.738753668473464,-90.99268240589345,-98.7933559139617,30.736711245178185,19.690002441406364,36.187999851373206,36.60400390625,-29.27271047400359,102.48071828650359,3.665646716123206,69.5423610963768,-31.684530328367487,70.40746149004723,-5.532391529131033,32.93835719012682,1,-17.9949951171875,-39.279998779296875,-110.82498168945312,-118.42001342773438,59.280029296875,3,0.026591376848118298,1.4921128669782042,929.1300048828124,1.600334130690628,937.3200073242188,1.2918692657759372,933.2000122070312,0.026591376848118298
8262,2024-01-19,933.4000244140624,937.989990234375,928.6500244140624,933.1799926757812,710800.0,0.0036559402301745703,-1.0129305525410326,0.03648933155186584,74.2404236285557,77.90021514146564,-16.34881888728421,-44.73719565441252,-93.08317064986954,-101.58545225348564,32.06842841755527,9.339965820312614,35.353424725549985,35.75352783203118,-28.85414800538001,100.36120366944238,3.449689913325642,68.05736575073672,-28.82872049645846,62.05541415871516,-13.979846496904209,32.30383791870559,1,-21.395019531249886,-42.67001342773426,-112.30751037597645,-121.82003784179676,59.94995117187523,4,0.01569526783342745,-1.1206310599835785,930.0,1.4921128669782042,929.1300048828124,1.600334130690628,937.3200073242188,0.01569526783342745
8263,2024-01-22,942.8300170898438,943.9199829101562,922.0,936.47998046875,530600.0,0.010102841685375896,4.139522736216951,28.85963938975139,78.64371537450518,78.99916212301619,-23.61215493549423,-48.70661510592379,-101.01482474299473,-110.35513298549722,33.51669641309008,21.91998291015625,34.02109902139068,40.131518554687545,-21.833439839933817,102.09647694930891,9.149039357376864,71.11399775199823,-32.8786957207044,95.84299375215323,17.31785942713853,30.982479197310706,1,-26.46002197265625,-51.6400146484375,-112.94500732421875,-124.8800048828125,44.779968261718636,0,0.004284948457425886,-1.0129305525410326,933.4000244140624,-1.1206310599835785,930.0,1.4921128669782042,929.1300048828124,0.004284948457425886
8264,2024-01-23,954.5800170898438,955.3099975585938,941.7000122070312,943.3400268554688,568200.0,0.01246247975458803,1.1433130202426036,1.7700669941079787,75.37359820630374,79.16607690360804,-30.460527388713444,-54.36797804773596,-110.8411542691905,-121.35861454865494,35.40412403816635,13.6099853515625,34.55358573649653,46.24651794433589,-12.862844546506835,105.35588043517862,16.69183669891447,75.80119918975731,-39.193709874141746,98.05907802960718,21.275028839374272,29.55468124542137,1,-29.615020751953125,-57.69500732421875,-118.32000732421875,-130.2550048828125,11.510009765625,1,-0.0018227809122587368,4.139522736216951,942.8300170898438,-1.0129305525410326,933.4000244140624,-1.1206310599835785,930.0,-0.0018227809122587368
8265,2024-01-24,948.239990234375,957.030029296875,945.489990234375,957.030029296875,390500.0,-0.006641692411283762,1.6257082546383734,-0.782032624513999,66.76868099938014,78.09907150404153,-18.97519056684473,-42.19576040228969,-101.88514734873547,-114.37736118445025,37.18522768732439,11.5400390625,34.93500008589615,34.83049011230469,-19.220343490449295,88.88132371505867,7.805073310927696,61.85590691368168,-26.239990234375,77.65055875154994,2.7193757570004493,27.025416801376988,1,-20.189971923828125,-50.494964599609375,-111.97998046875,-123.91497802734375,34.58001708984375,2,0.017558871789352892,1.1433130202426036,954.5800170898438,4.139522736216951,942.8300170898438,-1.0129305525410326,933.4000244140624,0.017558871789352892
8266,2024-01-25,948.8699951171876,957.75,945.0,957.5999755859376,394000.0,0.0006643939185235759,1.823911103901442,0.9931674258415731,71.16005464446258,76.7947790450187,-14.426786290635846,-36.8934189888098,-99.79536132079159,-114.22088382367258,39.12499696596389,12.75,35.889615675977325,30.49349670410163,-16.658058239075558,77.64505164727882,6.917719232513036,54.069274175690225,-19.86398925781259,75.1608255026227,0.3769625770403735,23.575777471588573,1,-11.144989013671989,-50.76498413085949,-106.69749450683605,-120.30499267578136,22.320007324218636,3,0.034072125007863496,1.6257082546383734,948.239990234375,1.1433130202426036,954.5800170898438,4.139522736216951,942.8300170898438,0.034072125007863496
8267,2024-01-26,940.0499877929688,958.1500244140624,939.0599975585938,952.0,460500.0,-0.009295274768520434,-1.7408523894859824,1.368847530622518,64.21620148953086,74.46818885974456,-2.0470902772474346,-24.138111367625243,-88.2297635163037,-104.73976902343168,38.796552310368384,19.090026855468636,36.38581762759759,18.389489746093773,-24.843059205582676,61.62203869777022,-3.226784729744395,40.00576422193194,-5.295183105468709,49.93077621808546,-23.42509066372029,21.616274475838217,1,-2.124969482421875,-41.744964599609375,-94.13249206542969,-111.4849853515625,25.1600341796875,4,0.052369599641703735,1.823911103901442,948.8699951171876,1.6257082546383734,948.239990234375,1.1433130202426036,954.5800170898438,0.052369599641703735
8268,2024-01-29,955.7999877929688,957.6699829101562,943.8400268554688,946.1199951171876,530000.0,0.01675442817352457,1.0610989070963692,-0.8100404006353684,76.45997530519082,73.51121208572759,-15.929284948746044,-35.89230752995957,-100.89783476866091,-119.59113032846119,38.45035809746184,17.6199951171875,36.88030388351308,30.43449096679683,-11.043790311497105,71.91277224509076,9.695350327649862,51.1736316059438,-16.739990234375,87.68971547873736,11.983822896785284,20.739140639146992,1,-17.874969482421875,-57.494964599609375,-107.79248046875,-127.2349853515625,16.299987792968864,0,0.039286449333061135,-1.7408523894859824,940.0499877929688,1.823911103901442,948.8699951171876,1.6257082546383734,948.239990234375,0.039286449333061135
8269,2024-01-30,959.72998046875,960.2100219726562,945.0999755859376,956.0,374700.0,0.004111731247094852,5.443429374560739,0.3853288523742613,77.4917822621591,73.27893648145556,-18.26710527033606,-35.213607772577575,-101.594134852092,-122.5183375865389,38.125435958968225,15.110046386718636,35.93467320479408,30.292483520507858,-7.558517162962289,68.143484203978,11.366983178772784,49.21798386224293,-20.66998291015625,97.73030283791505,17.925446228463457,18.92550034173509,1,-20.77496337890625,-60.39495849609375,-109.90997314453125,-131.16497802734375,13.58001708984375,1,0.029049842612184795,1.0610989070963692,955.7999877929688,-1.7408523894859824,940.0499877929688,1.823911103901442,948.8699951171876,0.029049842612184795
8270,2024-01-31,942.780029296875,965.6599731445312,941.1900024414062,961.0499877929688,601900.0,-0.01766116669982143,-1.2815810515113661,-4.898137845267705,65.62022105321799,72.21940588481178,0.9194108564928456,-16.11433945687361,-81.67488815119157,-104.76367789427718,37.183470680765666,24.469970703125,32.26846151148527,11.453530883789085,-25.00778843931232,47.91485020689049,-6.777128777761618,29.68419054533979,17.42999267578125,13.98509455868788,-65.82807648605132,18.2306596615507,1,1.049957275390625,-38.590057373046875,-92.96002197265625,-114.21502685546875,26.04998779296875,2,0.024724746848931778,5.443429374560739,959.72998046875,1.0610989070963692,955.7999877929688,-1.7408523894859824,940.0499877929688,0.024724746848931778
8271,2024-02-01,957.780029296875,964.9299926757812,937.469970703125,945.6099853515624,520500.0,0.01591039217407575,1.074805618837679,-0.6661232398483367,67.07787228144069,71.42356684624346,-10.86852745485669,-29.456932463468547,-93.65995269762516,-118.95027704643417,35.615134648785016,27.46002197265625,28.616749088243864,24.442529296875023,-13.238045860769944,62.12310445451999,5.602241718052596,43.28281687569745,-16.59002685546875,72.04702672858953,-6.957394114223064,18.84028757882246,2,-13.950042724609375,-53.590057373046875,-107.73751831054688,-129.21502685546875,6.65997314453125,3,0.02614376710874433,-1.2815810515113661,942.780029296875,5.443429374560739,959.72998046875,1.0610989070963692,955.7999877929688,0.02614376710874433
8272,2024-02-02,945.1799926757812,973.989990234375,939.3099975585938,971.22998046875,752000.0,-0.013155459746162834,1.1970215159992499,-2.140500717173014,55.08574354254631,68.80601442047025,3.998733969212708,-15.027538607489078,-78.10376546215309,-105.64719750088466,34.07466919381239,34.67999267578125,25.91628034494761,10.191992187499977,-26.46249730787929,46.846481682879244,-8.135252560189656,28.51923693518961,19.75,21.11176848100758,-53.43916201485374,18.327244747689615,2,10.54998779296875,-35.904998779296875,-93.45248413085938,-116.614990234375,25.3900146484375,4,0.027518578437098817,1.074805618837679,957.780029296875,-1.2815810515113661,942.780029296875,5.443429374560739,959.72998046875,0.027518578437098817
8273,2024-02-05,936.3300170898438,939.5,923.030029296875,931.8699951171876,703800.0,-0.009363270122639267,2.0499980220065894,-0.17121013676098373,49.595955368761715,65.94183188296557,13.219939174281535,-4.588776757582764,-66.24893884993025,-96.12636854720245,32.41338134802665,22.14996337890625,24.43285040731257,0.18401489257814774,-35.00218413383993,35.37021391899623,-17.409084620630892,17.777114405787188,37.65997314453125,26.09889715041297,-43.40424059579328,17.593099513209054,2,12.17999267578125,-13.6400146484375,-78.64251708984375,-101.80502319335938,29.13995361328125,0,0.03084383108059785,1.1970215159992499,945.1799926757812,1.074805618837679,957.780029296875,-1.2815810515113661,942.780029296875,0.03084383108059785
8274,2024-02-06,937.8099975585938,945.4600219726562,927.52001953125,940.0,460400.0,0.0015806184163034143,1.7368327940594521,-0.4910295184267912,53.74783833798831,64.49507158725538,10.18167829118579,-3.4970082597199053,-64.67393021960174,-96.81597287656564,32.36953749754833,17.94000244140625,22.995886157153222,-0.0825042724609375,-31.59177757070927,31.426769025787394,-15.83714092158516,15.672132376663285,36.17999267578125,29.00309966847441,-38.60534497459285,15.754636649124171,2,10.70001220703125,-15.1199951171875,-80.12249755859375,-103.28500366210938,21.22998046875,1,0.036563886199348694,2.0499980220065894,936.3300170898438,1.1970215159992499,945.1799926757812,1.074805618837679,957.780029296875,0.036563886199348694
8275,2024-02-07,938.489990234375,954.2999877929688,933.4600219726562,940.0,456400.0,0.00072508576102992,-2.602430866945907,0.6895014074301162,53.6718239382859,62.55193484212463,8.910206716918424,-1.4307964933328776,-62.181944973655845,-96.79148993368472,32.46532115618553,20.8399658203125,20.03082207857426,-1.1925109863281023,-27.99793862127035,25.612916648614146,-14.595224803799283,12.210202831143079,33.46160156250005,30.337466224632543,-35.39192166061169,13.402713817471142,2,10.02001953125,-15.79998779296875,-80.802490234375,-103.96499633789062,25.97998046875,2,0.03710216164961211,1.7368327940594521,937.8099975585938,2.0499980220065894,936.3300170898438,1.1970215159992499,945.1799926757812,0.03710216164961211
8276,2024-02-08,946.4299926757812,947.239990234375,930.0399780273438,934.7899780273438,487600.0,0.008460401841284826,1.5942684071953308,-7.708569118835893,55.42237712575382,61.5748432461494,0.6567563384296591,-6.534194258247908,-66.78521525969813,-103.83030937029037,32.33333728887836,17.20001220703125,17.167446453047432,4.7339904785155795,-17.04821879735084,26.516199754382,-6.157114159417574,15.625095116448733,23.564736621093743,45.91833068240615,-19.43821819327775,10.891104637933198,2,2.08001708984375,-18.92999267578125,-86.02749633789062,-109.19000244140625,13.489990234375,3,0.02366791478229935,-2.602430866945907,938.489990234375,1.7368327940594521,937.8099975585938,2.0499980220065894,936.3300170898438,0.02366791478229935
8277,2024-02-09,953.4199829101562,957.510009765625,945.8499755859376,948.0,613800.0,0.007385638967983832,-1.3991761536674676,0.46563368465208954,54.49833036047621,59.13466047451445,-4.735212462132154,-11.146136744277783,-70.38710081255294,-109.88704446098632,32.018042884308706,11.660034179687386,16.015375511398133,9.851480102539085,-8.83825758848775,28.54121779356592,0.5066112570256109,19.19634894805256,14.696158386718707,88.1379664377257,25.53736992094514,9.34486884551342,2,-4.90997314453125,-25.91998291015625,-83.86248779296875,-107.02499389648438,10.239990234375,4,0.01155841048937667,1.5942684071953308,946.4299926757812,-2.602430866945907,938.489990234375,1.7368327940594521,937.8099975585938,0.01155841048937667
8278,2024-02-12,947.0599975585938,954.530029296875,941.010009765625,952.3900146484376,604200.0,-0.006670706997507714,1.8137261751275,-0.9834010878256085,46.652411357152566,55.7080637072915,0.2845507382795631,-3.894214750969013,-60.88323189165601,-102.81690995160443,30.98618037356854,13.52001953125,14.23031465643487,2.798495483398483,-15.29066893605409,20.887659902851055,-6.246086726327803,11.84307769312477,19.252699258281154,65.15499963366683,6.748861357169375,9.04458220972631,2,1.45001220703125,-19.55999755859375,-76.85748291015625,-100.01998901367188,19.9000244140625,0,0.024824203140488388,-1.3991761536674676,953.4199829101562,1.5942684071953308,946.4299926757812,-2.602430866945907,938.489990234375,0.024824203140488388
8279,2024-02-13,940.47998046875,947.4600219726562,933.7999877929688,946.1699829101562,523800.0,-0.006947835519192314,2.3034827339350685,1.067539249029487,46.55294325614284,53.58947728539426,4.29886680433151,3.093271497212527,-51.661631751910704,-95.47572522948201,29.651155712287835,13.6600341796875,13.517646333661332,-3.9395202636718523,-21.82748248699795,13.948441959654247,-12.883501375334845,5.00446084799114,24.101409647324886,38.005061446133816,-17.224597626096077,8.94398111166304,2,8.030029296875,-12.97998046875,-67.29498291015625,-93.43997192382812,27.530029296875,1,0.02657152810623309,1.8137261751275,947.0599975585938,-1.3991761536674676,953.4199829101562,1.5942684071953308,946.4299926757812,0.02657152810623309
8280,2024-02-14,947.8200073242188,951.8300170898438,936.7000122070312,943.0999755859376,373500.0,0.007804554065903968,1.3751874404143092,-0.8295307052828977,49.55982721625444,51.643027833706896,-2.515597680396013,-2.924705380929936,-55.931790296652935,-101.8726058809026,28.84599453773812,15.1300048828125,10.09730053186422,2.466006469726608,-13.951122688708551,18.883135628161767,-5.7425581094910285,10.674571048944244,15.09932835908819,64.72518658250179,11.520289114687884,8.208564579217589,2,0.69000244140625,-16.415008544921875,-74.05751037597656,-100.77999877929688,19.41998291015625,2,0.011837659699545755,2.3034827339350685,940.47998046875,1.8137261751275,947.0599975585938,-1.3991761536674676,953.4199829101562,0.011837659699545755
8281,2024-02-15,954.72998046875,958.739990234375,948.9299926757812,951.6699829101562,334300.0,0.007290385401378829,-1.297429226909855,0.6483002081905681,56.254261308231385,51.77286314100524,-11.067594950259036,-8.313198290097716,-59.90104012524739,-107.81298904608161,28.3897061680383,10.91998291015625,6.079268405154039,8.139480590820312,-7.09078824158928,23.369749423229905,0.5243461746155162,15.754615007025109,6.593782959099713,83.92137380480989,29.05056435358304,7.615134416204819,2,-13.844970703125,-20.42498779296875,-80.50747680664062,-107.68997192382812,6.36004638671875,3,0.010201827148648812,1.3751874404143092,947.8200073242188,2.3034827339350685,940.47998046875,1.8137261751275,947.0599975585938,0.010201827148648812
8282,2024-02-16,948.0499877929688,956.52001953125,944.1199951171876,953.4400024414062,367400.0,-0.006996735006165378,1.147181297427531,-1.7614441009274957,46.42164283838212,51.42016174874084,-4.400433101995759,-0.5052998659414243,-50.21929966955486,-100.3488846160775,27.758207005416878,12.400024414062386,4.293068318940755,0.72698974609375,-13.184198950488053,14.638178442675553,-6.2286046021971515,7.6825840943846515,11.742026269641997,57.13712351664273,6.152577012004386,6.955594348290882,2,-4.91998291015625,-11.519989013671875,-67.11997985839844,-101.00997924804688,15.5,4,0.012520431696666723,-1.297429226909855,954.72998046875,1.3751874404143092,947.8200073242188,2.3034827339350685,940.47998046875,0.012520431696666723
8283,2024-02-20,946.8699951171876,963.0,943.72998046875,950.0,417700.0,-0.0012446523822315925,-3.0956322077652523,0.5807043369946567,43.90752536193754,50.32679364029075,-1.7523987346908143,1.0465326855093053,-46.46811363648692,-98.34807392417224,27.680378031734985,19.27001953125,0.9003084669276404,-0.6550018310546193,-14.407917882970992,13.097914220861753,-7.5314598570128055,6.221456194903567,-23.839965820312614,44.76028034355293,-0.29838526763352746,6.87645802595817,2,-0.3500061035157387,-1.0249938964844887,-64.26748657226574,-99.82998657226574,19.429992675781136,1,0.01773208372208024,1.147181297427531,948.0499877929688,-1.297429226909855,954.72998046875,1.3751874404143092,947.8200073242188,0.01773208372208024
8284,2024-02-21,952.8400268554688,958.0,945.7000122070312,952.0,300500.0,0.006305017340360708,1.204304192075255,-0.2683787683787781,55.319372788879434,50.50985462369003,-5.996843778391508,-5.3340162893189245,-50.177522334200376,-103.45663455852855,27.16384786505653,12.29998779296875,0.3264246379343376,5.40202941894529,-8.183974835341019,18.988033673231598,-1.3909727081978644,12.195031546088444,-29.010598144531286,61.36890547436871,11.868251861652958,6.793002127143137,2,-6.320037841796875,-6.995025634765625,-61.252532958984375,-98.73501586914062,9.64996337890625,2,0.014818851768628738,-3.0956322077652523,946.8699951171876,1.147181297427531,948.0499877929688,-1.297429226909855,954.72998046875,0.014818851768628738
8285,2024-02-22,964.8900146484376,973.0,947.8499755859376,953.5700073242188,614700.0,0.01264639126542133,-1.2100128452323928,13.47576836445556,53.880573348133034,50.338543092843274,-15.542642853429015,-16.941256056461498,-59.48882592729103,-114.59842945647279,26.79826857339475,25.150024414062386,1.5837539001723826,16.619515991211074,0.9463997071457015,32.292632275276446,8.782957849178388,24.45607413324376,-40.277174511718954,72.29251814163021,24.584508966951233,7.836558142032694,2,-11.490020751953239,-19.04501342773449,-68.1000213623048,-109.73001098632824,4.419982910156136,3,0.0032335241010077453,1.204304192075255,952.8400268554688,-3.0956322077652523,946.8699951171876,1.147181297427531,948.0499877929688,0.0032335241010077453
8286,2024-02-23,981.2000122070312,985.6400146484376,969.1500244140624,975.0,439600.0,0.01690347843897655,1.186998878864777,0.5477039041985851,68.89427183583254,51.93809214566065,-29.5045532029809,-32.36431741443835,-73.08107891743748,-129.71079376349007,26.5596687177974,20.75,2.70157515144831,31.313012695312523,9.798986948932907,52.82703844169214,20.55599982212277,42.070025568502274,-54.65168567578132,89.40587253551256,36.75009557475599,10.75701287318978,2,-21.480010986328125,-29.529998779296875,-79.83750915527344,-122.21002197265625,-26.52001953125,4,-0.01422749877596896,-1.2100128452323928,964.8900146484376,1.204304192075255,952.8400268554688,-3.0956322077652523,946.8699951171876,-0.01422749877596896
8287,2024-02-26,989.280029296875,995.969970703125,975.0,977.5499877929688,541200.0,0.008234831827681255,-1.4919725976724705,1.8919384530571661,78.00106771191409,55.4212761850786,-35.71913170973062,-38.54316638387286,-78.78795750409688,-136.45531616099197,26.894111260789156,20.969970703125,4.19043500730686,36.93152770996096,9.661272698315202,64.20178272160672,23.29640020413808,50.56665521578384,-59.18620147859383,87.19383105502979,29.890823857836793,13.635127505822904,2,-24.395050048828125,-30.2950439453125,-87.91752624511719,-125.99502563476562,-38.33001708984375,0,-0.028495473077973843,1.186998878864777,981.2000122070312,-1.2100128452323928,964.8900146484376,1.204304192075255,952.8400268554688,-0.028495473077973843
8288,2024-02-27,993.3499755859376,995.4099731445312,975.219970703125,989.0,464200.0,0.004114048771362899,3.767431470325426,0.37084059630044935,78.58760785930124,58.980683363207305,-36.35548534717361,-41.798767279268645,-80.78700341598108,-138.9973418203532,27.246627494379737,20.19000244140625,5.1121848477253025,39.12397460937507,6.257016721550144,71.99093249719999,22.690495665462663,55.55745355328747,-57.986056336868955,94.78814943244687,32.50479739828559,16.433478943912444,2,-27.01498413085949,-34.364990234375114,-91.9824676513673,-130.06497192382824,-56.329956054687614,1,-0.029999485101301793,-1.4919725976724705,989.280029296875,1.186998878864777,981.2000122070312,-1.2100128452323928,964.8900146484376,-0.029999485101301793
8289,2024-02-28,987.6099853515624,998.3300170898438,987.6099853515624,995.0,486000.0,-0.00577841684748559,-1.901220700705272,-1.6988634769187414,74.0313202471984,61.69973814442329,-25.956666752357364,-35.69298051030091,-72.99624611968068,-131.85395740398087,27.539737132896352,10.720031738281364,5.673974725288531,31.989984130859284,-4.069782814374548,68.04975107609312,13.960100658242368,50.0198676034762,-47.39758198616926,78.76382146505992,11.925665583562278,18.029883472616913,2,-16.57998657226551,-26.92996215820301,-83.82998657226551,-123.86499023437489,-44.909973144531136,2,-0.021577341131284622,3.767431470325426,993.3499755859376,-1.4919725976724705,989.280029296875,1.186998878864777,981.2000122070312,-0.021577341131284622
8290,2024-02-29,966.0900268554688,990.2999877929688,965.1599731445312,989.9099731445312,792200.0,-0.021789936123856712,1.0439056584111988,3.2232610383388725,58.49026167434044,61.94818262954652,-1.7573707821024982,-13.003871084519005,-49.08977110777073,-109.29904488665397,26.980103736028532,25.1400146484375,7.458633156537076,9.304525756835915,-26.513864171907244,45.12291568557907,-8.604669207535721,27.21372072120755,-20.06586211763056,2.803896529262611,-63.92597484196295,17.909194964371583,2,4.939971923828125,-5.410003662109375,-55.16502380371094,-96.6500244140625,-27.61004638671875,3,-0.003726398700969469,-1.901220700705272,987.6099853515624,3.767431470325426,993.3499755859376,-1.4919725976724705,989.280029296875,-0.003726398700969469
8291,2024-03-01,982.8200073242188,988.1300048828124,966.0900268554688,967.5,370500.0,0.01731720647526447,-1.4299927659359575,-0.6431587686347261,61.71130036304083,63.647033465619714,-15.738859489502147,-29.26201291814641,-62.923018188120636,-124.97330141171756,26.709477562617543,22.039978027343636,10.396665163204943,24.782507324218727,-12.88502001211259,62.450034660550045,5.948743656053125,43.61627099238433,-31.56525735117998,53.24091282122998,-10.335627400975575,18.83376366816565,3,-11.790008544921875,-22.139984130859375,-69.9224853515625,-112.51998901367188,-38.929992675781136,4,-0.013746168845714446,1.0439056584111988,966.0900268554688,-1.901220700705272,987.6099853515624,3.767431470325426,993.3499755859376,-0.013746168845714446
8292,2024-03-04,971.1900024414062,985.2100219726562,966.219970703125,982.8200073242188,455600.0,-0.011833300905702782,1.3144438410783228,-0.7591383369919882,59.22471909063673,65.34894387991963,-0.5378108135205366,-16.42564358725167,-48.39174780770918,-112.26863862183222,26.014120627463384,18.99005126953125,12.352842664861669,11.852001953124955,-25.74236834136525,49.44637224761516,-6.945183194120091,30.64918710037,-15.227725756686937,18.17914171840326,-43.330662234747976,18.797185147245102,3,0.82501220703125,-10.509979248046875,-53.274993896484375,-100.52999877929688,-34.989990234375,0,-0.01699977318971746,-1.4299927659359575,982.8200073242188,1.0439056584111988,966.0900268554688,-1.901220700705272,987.6099853515624,-0.01699977318971746
8293,2024-03-05,965.2100219726562,977.6699829101562,953.2899780273438,972.719970703125,397500.0,-0.006157374410483363,1.8006941401251555,0.645739086624752,59.49768193711202,65.81320045194548,9.294728285415204,-8.612687114860364,-39.30740046739538,-105.28800048226458,26.241207838279934,24.3800048828125,12.830603647384237,4.4280212402343295,-31.63262890390331,40.48867138437197,-13.602303831834433,22.458346312303092,33.1199951171875,26.465438737234663,-36.44709099785823,18.03032507206882,3,7.879974365234375,-4.529998779296875,-47.095001220703125,-94.35000610351562,-44.8900146484375,1,-0.014773996789300803,1.3144438410783228,971.1900024414062,-1.4299927659359575,982.8200073242188,1.0439056584111988,966.0900268554688,-0.014773996789300803
8294,2024-03-06,972.0999755859376,974.1799926757812,955.5599975585938,959.22998046875,366800.0,0.007138294730093975,1.1867249659522614,-1.7137260957551577,59.357177569099846,66.42171203205291,6.061543118254576,-13.493841342597875,-42.95182230482635,-111.14479610746491,26.19019239516056,18.6199951171875,15.544616271686664,9.603475952148528,-25.093265339386335,44.30021724368339,-7.744894693618903,26.95184659791596,25.329240722656095,50.824081586880965,-11.36926961230494,17.34837064576745,3,3.7100219726561363,-11.419952392578239,-53.98495483398449,-100.54495239257824,-67.39996337890636,2,-0.03608677804311533,1.8006941401251555,965.2100219726562,1.3144438410783228,971.1900024414062,-1.4299927659359575,982.8200073242188,-0.03608677804311533
8295,2024-03-07,973.3099975585938,979.25,969.8800048828124,971.1300048828124,380500.0,0.0012447505432009454,-3.0042776843119685,0.16938566455786983,57.48953509599369,65.1545190609597,6.8967690722882935,-12.607896641799243,-40.991366542308924,-111.34277527638073,25.827830470022906,9.369995117187614,18.98353006945888,9.072497558593795,-24.00906326348479,42.15405838067238,-7.468282852445441,25.61327796963303,23.236433984374912,57.46269833344739,-1.9003213276083102,16.54078041103928,3,2.5,-12.629974365234375,-54.16497802734375,-100.7249755859375,-74.75,3,-0.0314493690893376,1.1867249659522614,972.0999755859376,1.8006941401251555,965.2100219726562,1.3144438410783228,971.1900024414062,-0.0314493690893376
8296,2024-03-08,968.8300170898438,976.0,962.8200073242188,973.3400268554688,354400.0,-0.004602830013035297,1.6815974766227477,-2.0688187697733893,58.52760010900581,62.99080043841434,10.54662794784042,-6.707621601597225,-33.41818816728505,-105.88473119677292,25.53052418372306,13.17999267578125,20.71546907328866,3.4725158691405795,-28.571029361321052,35.51606109960221,-12.549256746090236,19.494288484371395,26.85128538281242,48.68426587734092,-10.50755538247725,16.021772615230788,3,6.97998046875,-8.149993896484375,-44.820037841796875,-93.52001953125,-74.69000244140625,4,-0.03132648254671,-3.0042776843119685,973.3099975585938,1.1867249659522614,972.0999755859376,1.8006941401251555,965.2100219726562,-0.03132648254671
8297,2024-03-11,964.4400024414062,979.7999877929688,960.4400024414062,971.0900268554688,355600.0,-0.004531253750398978,-1.6429970086573955,1.4745033291831322,57.025200396130984,60.594977386950966,12.340244241630216,-1.528026768013092,-26.723001784433336,-100.59659826612506,24.831521817844575,19.3599853515625,21.77872677599828,-1.4684997558593977,-33.02300456736202,30.086005055643227,-17.245752161610653,14.308752649891858,30.393473542343713,42.059676750932454,-18.17451693207653,15.777252405751298,3,11.3699951171875,-3.759979248046875,-40.430023193359375,-88.69500732421875,-63.25,0,-0.021307689167753163,1.6815974766227477,968.8300170898438,-3.0042776843119685,973.3099975585938,1.1867249659522614,972.0999755859376,-0.021307689167753163
8298,2024-03-12,970.5700073242188,975.9299926757812,963.0,964.4400024414062,359000.0,0.006356025120582753,-1.8701395474867903,-0.9218018613359766,57.08010673488546,58.7115092189162,2.949225079678172,-6.120198539896137,-30.665380605578093,-105.67498506937818,24.4678270101705,12.92999267578125,19.97438842890449,3.4860046386718295,-26.83973447583878,33.81174375318244,-11.676864918583533,18.648874195927192,23.432598700403105,61.92250747832042,1.756175487057007,15.162869557255316,3,1.2249755859375,-9.889984130859375,-38.06752014160156,-87.29000854492188,-76.58001708984375,1,-0.035412175173167304,-1.6429970086573955,964.4400024414062,1.6815974766227477,968.8300170898438,-3.0042776843119685,973.3099975585938,-0.035412175173167304
8299,2024-03-13,965.469970703125,979.8200073242188,963.8300170898438,979.8200073242188,386200.0,-0.005254681870042632,1.2285643802289132,-2.340950275803015,50.245204044240936,57.7953917044607,5.116481458582598,0.9992504486374401,-23.28194427070696,-99.36954690686503,24.702246565853315,15.989990234375,16.206521360424972,-2.8635314941406023,-30.515297485252177,24.788234496970972,-16.689414489696333,10.962351501415128,27.71838276155131,25.954422055794556,-31.3281332734384,13.825882995555771,3,5.240020751953125,-2.544952392578125,-29.869964599609375,-82.18997192382812,-68.64996337890625,2,-0.04676475162249194,-1.8701395474867903,970.5700073242188,-1.6429970086573955,964.4400024414062,1.6815974766227477,968.8300170898438,-0.04676475162249194
8300,2024-03-14,959.0399780273438,969.1799926757812,950.969970703125,966.2999877929688,507300.0,-0.00665996133582325,1.7972342021376335,0.5059227343680219,39.77668474783974,55.35821219166058,11.66830288698361,8.762154138812889,-15.457265783094613,-91.48163635869287,24.40003614032725,18.21002197265625,11.50710887131163,-9.854522705078125,-36.1772865336917,16.46824112353545,-23.01590461938497,3.306859209228719,33.35040792858592,27.97226024426725,-24.203987629172982,13.161381914306789,3,9.050018310546875,5.14501953125,-23.439971923828125,-75.75997924804688,-58.8800048828125,3,-0.056660793152841005,1.2285643802289132,965.469970703125,-1.8701395474867903,970.5700073242188,-1.6429970086573955,964.4400024414062,-0.056660793152841005
8301,2024-03-15,964.469970703125,968.510009765625,953.719970703125,956.469970703125,1090500.0,0.005661904404600682,-1.1911168981481481,-1.10192689242358,38.267241170297176,53.029603533845076,3.756677080744339,4.320800565415084,-19.80562846786279,-95.4046198324179,23.748354383187145,14.7900390625,7.4396774894357804,-4.911529541015625,-30.48049496142312,20.65743587939187,-17.696012251219372,7.872953169188122,26.2635986426925,46.79370143374256,-0.9136878450481731,12.784482710203733,3,0.925018310546875,-0.28497314453125,-28.869964599609375,-81.18997192382812,-57.14996337890625,4,-0.06833802518131393,1.7972342021376335,959.0399780273438,1.2285643802289132,965.469970703125,-1.8701395474867903,970.5700073242188,-0.06833802518131393
8302,2024-03-18,959.9199829101562,970.7100219726562,959.489990234375,970.0,360200.0,-0.004717604416083265,-1.0511936443112904,-1.2600021362304688,34.26229913288732,50.22567211115344,7.3084551490400145,10.335564022989956,-14.03081820529269,-89.15232622334497,23.483821415833724,11.22003173828125,6.533517754309855,-10.055017089843773,-34.04123687399715,13.931202694309604,-22.048126981920404,1.938092802232859,29.223042489953514,31.022533262531233,-10.286233713674456,11.99310989207668,3,5.475006103515625,6.14501953125,-21.91497802734375,-76.63998413085938,-53.3800048828125,0,-0.06852651203519677,-1.1911168981481481,964.469970703125,1.7972342021376335,959.0399780273438,1.2285643802289132,965.469970703125,-0.06852651203519677
8303,2024-03-19,963.6599731445312,969.1599731445312,959.1400146484376,965.1099853515624,365300.0,0.003896147909158598,1.0984233097074545,0.14385017347759407,38.5087634526686,47.909181653772194,3.716273636877304,8.345826243834836,-16.509511691855437,-91.29053433445529,22.87610747364926,10.019958496093636,3.7326363656427475,-7.1545257568359375,-28.796600558761384,14.487549045089509,-17.97556315779866,3.6665116441267855,23.956130067699178,43.98608781012061,7.108821817680251,10.821037400962746,3,1.735015869140625,2.405029296875,-25.65496826171875,-80.37997436523438,-72.97998046875,1,-0.06482573982945294,-1.0511936443112904,959.9199829101562,-1.1911168981481481,964.469970703125,1.7972342021376335,959.0399780273438,-0.06482573982945294
8304,2024-03-20,966.9600219726562,967.2000122070312,947.3699951171876,959.0599975585938,579300.0,0.0034244950709705346,3.732698218473658,-5.448246832512949,50.5058699941797,47.13321886468175,-0.4353322879503594,6.490628409144165,-18.152184210075916,-92.83774683251386,22.29580157794494,19.830017089843636,2.0495463684899278,-4.56047668457029,-24.595229607204942,15.474276238064363,-14.577853145887616,5.456899776747036,19.19023593920997,83.93318044052994,40.980074886886655,10.017376461317333,3,-3.365020751953125,-0.89501953125,-28.95501708984375,-83.68002319335938,-83.760009765625,2,-0.07546333879390177,1.0984233097074545,963.6599731445312,-1.0511936443112904,959.9199829101562,-1.1911168981481481,964.469970703125,-0.07546333879390177
8305,2024-03-21,968.010009765625,979.260009765625,968.0,974.75,435100.0,0.0010858647401230659,-2.3313590234389108,-0.853160684209713,39.46807134628923,45.01549344660213,-2.588381442796617,5.993665883584413,-17.49229795034921,-92.03068327569963,20.927966631223136,12.29998779296875,0.7361358295062246,-3.6664886474609375,-23.53173090771361,16.198753612791734,-13.599109777587273,6.266132482665398,15.813432378560492,64.72249974161974,22.11770445122427,9.932621130126355,3,-4.415008544921875,-0.4949951171875,-30.0050048828125,-80.89501953125,-75.530029296875,3,-0.07354263047201626,3.732698218473658,966.9600219726562,1.0984233097074545,963.6599731445312,-1.0511936443112904,959.9199829101562,-0.07354263047201626
8306,2024-03-22,967.239990234375,977.3900146484376,966.469970703125,973.0,274400.0,-0.0007954664967115832,-1.991772850406372,0.8546020936718948,46.67787098741413,43.86579017896692,-2.310611835174768,5.970312632229934,-15.097962803458586,-89.12050948271929,18.94863810760815,10.920043945312614,-1.1587933550604248,-3.7385070800780795,-23.171108373783113,15.694094213626954,-13.45480772693054,5.9777935667743805,14.396245088190653,62.30788958938599,15.927130424192875,9.716300646852497,3,-3.644989013671875,3.790008544921875,-27.282485961914062,-78.97000122070312,-76.58001708984375,4,-0.0693519889242683,-2.3313590234389108,968.010009765625,3.732698218473658,966.9600219726562,1.0984233097074545,963.6599731445312,-0.0693519889242683
8307,2024-03-25,961.0900268554688,964.97998046875,952.469970703125,954.010009765625,322300.0,-0.006358260039905916,-1.4625772694232353,-1.229167549696944,46.54478744162143,42.69519914638202,3.7036643997931833,10.43507869816301,-7.677910978679392,-80.88418435474046,16.666011348607135,14.77001953125,-3.065253565788339,-8.478970336914017,-26.34882398796742,9.390883314139387,-17.413897162440776,0.45595648861274185,18.49023405477419,43.0229709504176,-5.634171885764232,8.934926825526716,3,2.504974365234375,9.939971923828125,-23.495025634765625,-72.82003784179688,-57.61004638671875,0,-0.05594691238985883,-1.991772850406372,967.239990234375,-2.3313590234389108,968.010009765625,3.732698218473658,966.9600219726562,-0.05594691238985883
8308,2024-03-26,963.5499877929688,966.6799926757812,957.780029296875,961.989990234375,386800.0,0.0025595530790685217,1.27620333585695,0.2203381063629859,42.25404292920065,41.80729235582199,0.1600210499715331,5.932258066162035,-9.368472755424818,-81.25774541071019,14.216669556423545,8.89996337890625,-4.832873968463787,-4.5290100097656705,-18.619820806693156,9.561800787161815,-11.57441540822947,2.516395388698129,14.09765716969082,50.73686184892975,2.2565882244817175,7.0454053984637435,3,-0.2349853515625,7.480010986328125,-23.719985961914062,-75.27999877929688,-25.940002441406364,1,-0.05916663430841573,-1.4625772694232353,961.0900268554688,-1.991772850406372,967.239990234375,-2.3313590234389108,968.010009765625,-0.05916663430841573
8309,2024-03-27,966.2999877929688,976.75,962.4099731445312,971.0399780273438,314800.0,0.002854029406713865,-1.2907355407355408,-3.0384600336476386,43.82160040625565,42.25672742897932,-2.7489396898973837,1.5851825273305167,-11.434075087953033,-82.06587910008693,11.371051818874713,14.34002685546875,-6.079287759003705,-0.7135101318359602,-11.396665683109745,9.969645419437825,-6.055087907472853,4.628067643800932,-18.929992675781136,51.62372872088361,4.102882600278974,5.341577775636903,3,-2.9849853515625,5.71502685546875,-20.11749267578125,-74.68499755859375,-9.29998779296875,2,-0.07825726593446791,1.27620333585695,963.5499877929688,-1.4625772694232353,961.0900268554688,-1.991772850406372,967.239990234375,-0.07825726593446791
8310,2024-03-28,962.489990234375,970.7899780273438,959.25,970.3800048828124,461800.0,-0.003942872406834885,1.6498346227155511,1.664563481843911,44.34532007529774,42.932069529534935,1.7901620367898659,5.387885404719327,-6.705812916574587,-76.75587124063031,10.153425043426939,11.53997802734375,-7.970626526217075,-4.343505859375,-15.211885096082028,6.524873377332028,-9.777695477728571,1.090683758978571,-14.532395019531123,40.208675206348246,-6.869027126727396,5.4341896183535345,3,0.82501220703125,10.360015869140625,-16.3074951171875,-63.385009765625,-3.8499755859373863,3,-0.08238005468299558,-1.2907355407355408,966.2999877929688,1.27620333585695,963.5499877929688,-1.4625772694232353,961.0900268554688,-0.08238005468299558
8311,2024-04-01,969.3099975585938,970.2000122070312,954.0900268554688,964.72998046875,360600.0,0.007085795585840771,4.06599618053223,-0.5804827106057173,54.16310132526348,45.14326977313229,-4.773020915213692,-2.6310485665085253,-12.537420753880951,-81.99080468284626,8.99025276611577,16.1099853515625,-8.322675447354186,3.1520019531250227,-4.828453374160972,11.132457280411018,-0.8382257105180315,7.142229616768077,-20.77655424804675,69.35752280017296,20.7509383004629,3.9902276636429996,4,-5.9949951171875,3.540008544921875,-19.6875,-66.72000122070312,0.65997314453125,0,-0.07926258604920611,1.6498346227155511,962.489990234375,-1.2907355407355408,966.2999877929688,1.27620333585695,963.5499877929688,-0.07926258604920611
8312,2024-04-02,954.6799926757812,961.4400024414062,951.02001953125,961.4400024414062,438100.0,-0.015093215709794827,2.082830727003503,-1.4759791575047643,38.14000823642175,45.102296971327085,10.097370621907885,11.276816929042184,2.8217506183792693,-66.09235635765594,7.834525948002987,18.28997802734375,-7.114434372872665,-10.652502441406227,-19.775185064872062,-1.5298198179403926,-15.213843753139145,-6.09116112967331,-5.582218231445154,14.224546920960243,-31.346956151760786,4.561341311732924,4,8.635009765625,18.170013427734375,1.0150146484375,-42.639984130859375,1.08001708984375,1,-0.067059140258941,4.06599618053223,969.3099975585938,1.6498346227155511,962.489990234375,-1.2907355407355408,966.2999877929688,-0.067059140258941
8313,2024-04-03,950.9500122070312,961.6799926757812,950.4299926757812,955.0,413200.0,-0.0039070479085830945,-3.4204088974159124,0.5991097547762649,38.936320419079976,43.81679146298267,13.225663100589713,14.633989153189987,6.948585351239217,-61.07687790967134,7.55986101634514,11.25,-6.207864476378859,-13.669482421875045,-24.833185615654884,-2.505779228095207,-19.251334018764965,-8.087630824985126,-1.299193251581869,1.975757547648918,-44.173773798561804,5.581851596889938,4,13.894989013671875,21.899993896484375,10.984970092773438,-33.745025634765625,17.04998779296875,2,-0.049918535284635523,2.082830727003503,954.6799926757812,4.06599618053223,969.3099975585938,1.6498346227155511,962.489990234375,-0.049918535284635523
8314,2024-04-04,937.02001953125,962.2000122070312,935.3599853515624,962.2000122070312,410800.0,-0.014648501495311606,1.131853428320039,6.217300881621581,34.942574981406466,43.31395853355126,25.101756796728523,27.195453547492434,20.742951261504913,-45.801601663343945,7.594229906374688,26.840026855468864,-4.752408963790117,-25.84547729492192,-41.97800437351373,-9.712950216330114,-33.91174083421788,-17.77921375562596,39.72998046875,4.685392387400497,-41.95561887819235,8.066263539295914,4,19.35498046875,29.824981689453125,25.639968872070312,-19.805023193359375,36.77996826171875,3,0.0006296192269270584,-3.4204088974159124,950.9500122070312,2.082830727003503,954.6799926757812,4.06599618053223,969.3099975585938,0.0006296192269270584
8315,2024-04-05,942.7000122070312,949.8300170898438,934.8699951171876,939.3099975585938,363500.0,0.006061762350203281,-1.4384675076604987,-0.13463128016308365,35.16425101884796,42.03466742593279,17.2701186315644,20.13709622440888,15.194926786788756,-49.72988494980655,7.358626399199897,14.960021972656136,-4.03096723435192,-18.634985351562477,-36.327910827054666,-0.9420598760702887,-27.481448089308515,-9.78852261381644,33.22218750000002,22.16250580896136,-23.44880721990989,8.846462737746076,4,13.1099853515625,19.884979248046875,23.154998779296875,-24.30499267578125,34.260009765625,4,0.015169181720375624,1.131853428320039,937.02001953125,-3.4204088974159124,950.9500122070312,2.082830727003503,954.6799926757812,0.015169181720375624
8316,2024-04-08,938.47998046875,942.989990234375,935.510009765625,939.1599731445312,330900.0,-0.0044765372691588645,-1.2598353325158351,-0.20058694321414425,35.32310453777805,40.78781376995019,18.977170070748798,23.153910170991708,19.480300439358643,-43.743822647939396,7.615168126891479,7.47998046875,-5.2804528886581465,-21.33751525878904,-41.37463034000223,-1.3004001775758525,-31.356072799395633,-11.318957718182446,35.80013105468754,13.20886605996279,-32.83308698494437,10.01855754060661,4,17.33001708984375,23.02001953125,27.375030517578125,-20.0849609375,46.160034179687614,0,0.021481581492679425,-1.4384675076604987,942.7000122070312,1.131853428320039,937.02001953125,-3.4204088974159124,950.9500122070312,0.021481581492679425
8317,2024-04-09,943.8900146484376,949.2000122070312,938.0,941.3900146484376,305700.0,0.005764677235827076,-1.4137881139669504,-3.6765101875953685,36.76887118081067,40.1783502423513,12.14825297222717,16.996820564011273,14.484159152733127,-47.302671830917006,7.473198052248689,11.20001220703125,-5.638203267054109,-14.899981689453057,-36.01749945619099,6.217536077284876,-25.458740572821966,-4.341222806084147,28.813692218749907,33.00407570766582,-12.748606672602378,10.558758883368958,4,11.919982910156136,16.14999389648426,21.96499633789051,-25.494995117187614,34.320007324218636,1,0.027630291294480136,-1.2598353325158351,938.47998046875,-1.4384675076604987,942.7000122070312,1.131853428320039,937.02001953125,0.027630291294480136
8318,2024-04-10,936.2000122070312,937.8699951171876,923.4400024414062,935.02001953125,389700.0,-0.008147138249227637,5.385011140368374,0.4719970703125,30.55624572715199,38.704421944673115,17.37817066171749,23.167705626348948,21.999482304504795,-37.739506339972195,7.624765238954345,20.450012207031364,-6.939256764931429,-20.871484375000023,-43.493012500413215,1.7500437504131696,-32.182248437706676,-9.56072031229337,34.99034619015629,32.92055353644787,-7.671975424461692,11.310764062706607,4,10.91497802734375,15.42999267578125,30.147506713867188,-17.80499267578125,31.77996826171875,2,0.020892968707063364,-1.4137881139669504,943.8900146484376,-1.2598353325158351,938.47998046875,-1.4384675076604987,942.7000122070312,0.020892968707063364
8319,2024-04-11,920.3200073242188,930.6400146484376,907.3300170898438,928.5800170898438,617100.0,-0.016962192561156275,2.7657493319659903,-7.000051725029742,24.614071031593696,36.51206093981711,29.11138597016395,37.40977463871684,37.38998455117053,-20.03858638682118,7.819552955957451,28.8699951171875,-8.330260997583764,-34.49399108886723,-62.058063530365416,-6.92991864736905,-48.276027309616325,-20.71195486811814,48.00532971562188,30.564682904411768,-6.6874135576155,13.782036220749081,4,18.44500732421875,23.2550048828125,46.56500244140625,-1.92498779296875,61.969970703125,3,0.051808058388742806,5.385011140368374,936.2000122070312,-1.4137881139669504,943.8900146484376,-1.2598353325158351,938.47998046875,0.051808058388742806
8320,2024-04-12,904.7000122070312,912.219970703125,898.260009765625,911.5499877929688,665300.0,-0.016972352000258928,2.4090502593453764,0.8292938846688145,21.253908680651662,32.855483979304694,39.863911635719205,51.38453400257663,52.87531002879314,-2.7364423293370237,9.10620918719241,22.05999755859375,-10.23575032690212,-47.39698791503906,-82.80396623675506,-11.990009593323066,-65.10047707589706,-29.693498754181064,58.74569923680963,12.64232848990116,-20.55469872585327,17.703489160858023,4,25.529998779296875,34.339996337890625,63.54499816894531,13.69500732421875,82.57000732421875,4,0.07637888211957344,2.7657493319659903,920.3200073242188,5.385011140368374,936.2000122070312,-1.4137881139669504,943.8900146484376,0.07637888211957344
8321,2024-04-15,898.5599975585938,921.1199951171876,895.0900268554688,915.3699951171876,656200.0,-0.006786796248027915,-1.1920029605339337,2.4540229885057636,21.255852685164882,30.979466695831704,39.0155314080871,55.16173257178343,58.32296211828043,4.973048142160451,10.202687001415743,26.029968261718864,-12.905000937866589,-50.241503906250045,-92.42099769021604,-8.06201012228405,-71.3312507982331,-29.15175701426699,58.367143717425506,6.4128102799879985,-24.48621633317458,21.089746891983015,4,30.08502197265625,38.89501953125,69.68501281738281,19.83502197265625,95.3900146484375,0,0.08725073965798269,2.4090502593453764,904.7000122070312,2.7657493319659903,920.3200073242188,5.385011140368374,936.2000122070312,0.08725073965798269
8322,2024-04-16,894.1400146484375,901.0700073242188,890.4299926757812,897.219970703125,615700.0,-0.00491896247570045,-1.0266694568452381,0.18322168364104954,18.65802080364861,28.72632229411711,37.93398171893932,57.34086360537401,62.39114585221478,10.965352215566782,11.279613854085646,10.6400146484375,-15.801261258662407,-51.37248840332029,-99.71050516357604,-3.034471643064535,-75.54149678344811,-27.20348002319247,55.36667289711568,7.820450636018698,-19.719529842862798,24.169008380127853,4,32.17498779296875,40.9849853515625,74.10499572753906,26.384979248046875,89.65997314453125,1,0.10121457324061645,-1.1920029605339337,898.5599975585938,2.4090502593453764,904.7000122070312,2.7657493319659903,920.3200073242188,0.10121457324061645
8323,2024-04-17,901.1900024414062,911.6400146484376,899.9000244140625,903.8800048828124,468700.0,0.007884657522838623,-3.455439352350552,0.873389877531571,21.69870087421981,27.254780726651926,25.795967218294777,47.822714749571446,55.34933183487624,5.589511084857122,12.151460697361086,17.500000000000114,-20.162543830199297,-41.19900207519527,-92.57728313697282,10.17927898658229,-66.88814260608399,-15.509861544306546,40.04594782237882,26.759522222947368,2.172368878444864,25.689140530888757,4,18.94000244140625,33.93499755859375,67.05500793457031,19.334991455078125,79.3800048828125,2,0.08546479579511068,-1.0266694568452381,894.1400146484375,-1.1920029605339337,898.5599975585938,2.4090502593453764,904.7000122070312,0.08546479579511068
8324,2024-04-18,893.989990234375,908.8099975585938,891.6699829101562,901.260009765625,450600.0,-0.007989449713740493,-1.8782477682003136,2.702607038322897,21.077531422115584,25.68958966034833,29.33518046049221,51.938618801407756,62.42631007860041,14.424428652864549,13.033094629942616,17.1400146484375,-22.739488493885574,-44.75051269531252,-99.06190588053767,9.56088048991262,-71.9062092879251,-17.59481610269995,40.13312596708954,11.599860786555915,-10.556410687251116,27.15569659261255,4,25.82501220703125,41.135009765625,72.24751281738281,27.45501708984375,91.030029296875,3,0.08276377928457257,-3.455439352350552,901.1900024414062,-1.0266694568452381,894.1400146484375,-1.1920029605339337,898.5599975585938,0.08276377928457257
8325,2024-04-19,896.8200073242188,920.72998046875,891.4600219726562,913.969970703125,507500.0,0.0031656026585955566,-1.1004684410046843,2.358998253744375,18.325633046763983,23.80098171690232,21.58228087517375,45.85265595052408,59.48168582726123,13.285204123169706,13.840089250462084,29.26995849609375,-25.407912005793037,-38.36099548339848,-93.9126374415647,17.190646474767732,-66.13681646248165,-10.585174504315319,31.18607158365012,20.82116044349418,4.444040860158715,27.775820979083125,4,22.9949951171875,38.024993896484375,69.99749755859375,38.040008544921875,76.3399658203125,4,0.09530337191978577,-1.8782477682003136,893.989990234375,-3.455439352350552,901.1900024414062,-1.0266694568452381,894.1400146484375,0.09530337191978577
8326,2024-04-22,900.1599731445312,908.6699829101562,897.4500122070312,904.5399780273438,351400.0,0.0037242320566395204,-1.2898070527272953,0.25539441607203234,23.569899268927514,22.33442928224863,13.672830668321012,39.24148340477507,55.80759141646308,11.676130166258417,14.800885782152093,11.8499755859375,-26.77000516706846,-31.667028808593727,-87.16882735579031,23.83476973860286,-59.41792808219202,-3.9161295349954344,22.585453690845384,32.11215969865138,14.824003726645238,27.750899273598304,4,13.990020751953125,34.685028076171875,65.97752380371094,34.700042724609375,66.33001708984375,0,0.09677173945250761,-1.1004684410046843,896.8200073242188,-1.8782477682003136,893.989990234375,-3.455439352350552,901.1900024414062,0.09677173945250761
8327,2024-04-23,907.3200073242188,912.739990234375,903.8300170898438,905.6599731445312,341200.0,0.007954179693944186,-2.3496477822904476,-0.37900281486023246,29.52989729926628,22.220390568039107,0.8714535163330765,29.3514542717694,48.164397107642,6.257336019382365,15.23393143236294,12.58001708984375,-28.643071725097116,-21.818493652343705,-76.55584395004155,32.91885664535414,-49.18716880119257,5.550181496505161,13.40997314453125,54.185199318540576,33.51596110527907,27.368675148848904,4,3.214996337890625,27.524993896484375,57.46998596191406,27.540008544921875,62.5899658203125,1,0.09547899768935264,-1.2898070527272953,900.1599731445312,-1.1004684410046843,896.8200073242188,-1.8782477682003136,893.989990234375,0.09547899768935264
8328,2024-04-24,906.5399780273438,915.7000122070312,904.4099731445312,906.9000244140624,373600.0,-0.0008597069287332726,-3.887403395204439,-0.21689094786374502,33.68657286872103,23.228446327719922,-3.350595020274909,27.02714236967347,48.64727325755064,8.672791476586667,15.741266068034246,11.2900390625,-30.50583933224641,-19.748022460937477,-72.85343691887272,33.35739199699776,-46.3007296899051,6.8046847680301425,9.948004150390602,51.52025089717846,27.638260670787535,26.552707228967613,4,-0.764984130859375,28.305023193359375,59.19001770019531,33.130035400390625,73.6199951171875,2,0.08522515458584068,-2.3496477822904476,907.3200073242188,-1.2898070527272953,900.1599731445312,-1.1004684410046843,896.8200073242188,0.08522515458584068
8329,2024-04-25,890.6799926757812,915.0,876.75,911.0900268554688,576600.0,-0.01749507549140228,1.7098849779468996,56.68723512461529,24.893836633313427,23.63288276690457,8.786830911081665,38.92721008443846,64.23181046428454,25.849561580994532,17.215554622443403,38.25,-33.59338814301179,-31.82700805664058,-83.6910628878436,20.03704677456244,-57.75903547224209,-5.894980641039069,-0.25,31.67348536154811,7.26111812706894,25.932027415601514,4,8.2550048828125,37.32501220703125,75.05000305175781,48.990020751953125,98.79998779296875,3,0.10092290765215228,-3.887403395204439,906.5399780273438,-2.3496477822904476,907.3200073242188,-1.2898070527272953,900.1599731445312,0.10092290765215228
8330,2024-04-26,883.2000122070312,887.47998046875,875.22998046875,881.719970703125,505700.0,-0.008398056013674049,1.4402443843277912,-0.07251538585757092,24.134407512016026,23.952722192110254,14.411874459977867,42.33283797998001,71.1071184109569,34.75910551592983,18.820859054793925,15.45001220703125,-35.99235741541213,-35.342489624023415,-86.45430870919938,15.769329461152552,-60.8983991666114,-9.786580081435432,31.79998779296875,19.693663177294397,-5.882405080901453,25.555909542588,4,14.77996826171875,44.04498291015625,81.62998962402344,56.470001220703125,110.0899658203125,4,0.11528533278637587,1.7098849779468996,890.6799926757812,-3.887403395204439,906.5399780273438,-2.3496477822904476,907.3200073242188,0.11528533278637587
8331,2024-04-29,892.47998046875,897.780029296875,883.2000122070312,883.2000122070312,369900.0,0.010507210296033742,-2.1422558092118678,6.2700729927007295,26.785856024694056,24.855814994448636,4.669841322349157,28.461046626311827,61.09508146259327,26.842094064747698,19.91446568282375,14.58001708984375,-36.19855916914014,-22.221020507812455,-68.5965121282876,24.15447111266269,-45.408766318050084,0.966725302425175,22.52001953125,42.62413262128221,17.244605778684367,23.18774581023758,4,5.5,33.83001708984375,73.07502746582031,47.190032958984375,113.39001464843761,0,0.09039977864086812,1.4402443843277912,883.2000122070312,1.7098849779468996,890.6799926757812,-3.887403395204439,906.5399780273438,0.09039977864086812
8332,2024-04-30,890.6599731445312,896.8499755859375,885.010009765625,892.1099853515625,636700.0,-0.002039269635227936,1.166509378647174,-0.15625184980564708,28.285311165255933,25.587660582341538,6.642859130404304,26.602859999752468,62.36212686241129,30.066952179465943,20.86573637170941,11.8399658203125,-34.441048579832,-20.84002685546875,-64.34558041829791,22.665526707360414,-42.59280363688333,0.9127499259458318,23.54462646484376,38.1269596613283,13.135334501332583,21.752776781414596,4,7.32000732421875,35.33001708984375,76.65252685546875,52.9150390625,110.1300048828125,1,0.0851391320776671,-2.1422558092118678,892.47998046875,1.4402443843277912,883.2000122070312,1.7098849779468996,890.6799926757812,0.0851391320776671
8333,2024-05-01,903.47998046875,913.2100219726562,888.52001953125,889.4099731445312,595200.0,0.014393828970394651,-2.115474517203535,-9.70337163783306,41.72886597505472,27.882253310445883,-6.501898320938494,10.586972098298588,49.16476685273528,18.503493916911566,21.458218878069793,24.69000244140625,-31.859037523080133,-5.646517944335983,-45.0788843210604,33.785848432388434,-25.36270113269825,14.069665244026282,9.945126757812545,71.03340740831686,44.815677104420004,19.71618318836222,5,-5.5,22.510009765625,63.83251953125,42.995025634765625,99.47003173828125,2,0.07352680093842867,1.166509378647174,890.6599731445312,-2.1422558092118678,892.47998046875,1.4402443843277912,883.2000122070312,0.07352680093842867
8334,2024-05-02,937.6099853515624,943.77001953125,891.2999877929688,900.0,1067000.0,0.037776160646199264,1.1017414498309404,2.673060822564335,63.67715643436168,32.92131146462341,-37.76511443679772,-24.766351538159597,14.853761316049145,-14.373179546989945,21.40349987102516,52.47003173828125,-27.496791825359423,28.453988647460847,-11.067019265441445,67.97499656036314,8.693484691009644,48.21449260391205,-62.380004882812386,91.01250267151084,60.47190576680237,19.76050395645116,5,-28.109985351562386,-11.619995117187386,29.562515258789176,11.090026855468864,64.11999511718761,3,0.04538132961224228,-2.115474517203535,903.47998046875,1.166509378647174,890.6599731445312,-2.1422558092118678,892.47998046875,0.04538132961224228
8335,2024-05-03,957.0,958.1300048828124,926.9400024414062,926.9400024414062,547400.0,0.02068025613140967,-1.0751832983758398,0.7992557635320909,71.87780904075271,38.288856994826205,-53.32897887895217,-45.35551808578384,-4.88413871905891,-32.240044045545346,21.518732355118892,31.190002441406136,-23.163617521231572,47.12900390624998,4.64632382323839,89.61168398926156,25.887663864744127,68.37034394775583,-80.39921875000005,98.49191913350123,62.21839554669781,21.241340041505815,5,-40.32000732421875,-33.990020751953125,10.665008544921875,1.0150146484375,53.53997802734375,4,0.0339393735305642,1.1017414498309404,937.6099853515624,-2.115474517203535,903.47998046875,1.166509378647174,890.6599731445312,0.0339393735305642
8336,2024-05-06,958.6400146484376,962.0999755859376,950.27001953125,958.0,352000.0,0.0017137039168626522,2.1296442815390684,0.021291240865541655,74.65972838008123,43.30328267047231,-51.18374613597007,-47.86164517106306,-7.385954698144587,-32.464116102424555,21.692692215374418,11.829956054687614,-17.683006353377095,47.76101684570324,1.6209147690000236,93.90111892240645,24.69096580735163,70.83106788405485,-78.77806445312513,95.51178820656796,53.340746676416266,23.070051038351593,5,-39.975036621093864,-35.92501831054699,9.442489624023324,-0.6250000000001137,69.03002929687466,0,0.036144916600016286,-1.0751832983758398,957.0,1.1017414498309404,937.6099853515624,-2.115474517203535,903.47998046875,0.036144916600016286
8337,2024-05-07,969.969970703125,970.5599975585938,957.0999755859376,967.8800048828124,362300.0,0.011818780649212046,7.2323801702254045,3.265496852946384,75.46274600363427,47.94507968546267,-58.88457090836198,-60.225362246492296,-19.724308434200907,-42.542807985177205,22.532565819845306,13.460021972656136,-11.450852735323224,57.786975097656295,6.528444648533309,109.04550554677928,32.15770987309486,83.41624032221773,-85.17373898437495,99.28080568808527,52.88169508177379,25.629265224561482,5,-47.074981689453125,-47.074981689453125,-1.8874664306640625,-11.9549560546875,56.580078125,1,0.03701148025029988,2.1296442815390684,958.6400146484376,-1.0751832983758398,957.0,1.1017414498309404,937.6099853515624,0.03701148025029988
8338,2024-05-08,955.760009765625,971.8599853515624,952.1400146484376,969.9000244140624,424900.0,-0.014649897797556877,1.183836103469488,-6.7656678932301135,71.7392985443838,53.15013100891493,-41.301842681318135,-46.878358245302934,-6.839863748747803,-27.34886374868222,22.44842878680276,19.719970703124773,-6.4955529299460295,42.59901428222656,-11.26892342221879,96.46695198667192,15.665045430003943,69.53298313444918,-64.1026767796875,80.01492542967445,28.00714587812122,26.93396885222265,5,-32.21502685546875,-32.21502685546875,12.322494506835938,2.2550048828125,80.760009765625,2,0.047114304638840476,7.2323801702254045,969.969970703125,2.1296442815390684,958.6400146484376,-1.0751832983758398,957.0,0.047114304638840476
8339,2024-05-09,968.0,969.97998046875,956.760009765625,959.5900268554688,281900.0,0.012806551968392643,1.1374359176785793,-0.5947641041136147,73.49486088384981,58.63462582800758,-46.28828242124871,-58.35502452916376,-20.105424400654783,-38.521790165289985,21.583049793332158,14.219970703125,-2.0860411003401396,52.455004882812545,-6.707093164170715,111.6171029297958,22.87395585932086,82.03605390630423,-68.32240177749998,91.406975022046,33.98971742160413,29.58104902349165,5,-40.470001220703125,-44.45501708984375,0.847503662109375,-7.834991455078125,77.36999511718773,3,0.03610538451139589,1.183836103469488,955.760009765625,7.2323801702254045,969.969970703125,2.1296442815390684,958.6400146484376,0.03610538451139589
8340,2024-05-10,973.7999877929688,979.97998046875,966.8499755859376,970.0,351400.0,0.005991722926620646,-1.5999915397120237,0.4518430353656678,73.91842363188262,63.87157778436186,-42.33737305826742,-61.8856967950062,-26.190972562556453,-42.940948558226864,20.431603654318884,13.130004882812386,2.0781495777241616,54.79999389648435,-9.539600119722309,119.13958791269101,22.63019688838108,86.96979090458763,-66.90415085756251,79.19892022482989,17.813186809394196,32.1697970081033,5,-41.30499267578125,-46.19500732421875,-12.189987182617188,-13.634979248046875,65.30999755859352,4,0.02868144693560959,1.1374359176785793,968.0,1.183836103469488,955.760009765625,7.2323801702254045,969.969970703125,0.02868144693560959
8341,2024-05-13,976.9600219726562,982.5800170898438,970.989990234375,980.0,284300.0,0.0032450546511604283,1.8268316102092312,-0.7999967876130358,73.22263634202496,68.86461391511398,-36.04411279699514,-62.05250775474997,-30.14507466446605,-44.55571080870254,19.996779196771552,11.59002685546875,9.357277193693108,54.040026855468795,-14.47391972968785,122.55397344062544,19.783053562890473,88.29700014804712,-61.29408781324878,81.53746824427688,18.446093312234026,34.25697329257835,5,-41.410003662109375,-48.055023193359375,-17.762527465820312,-16.279998779296875,67.42999267578148,0,0.034371883495174727,-1.5999915397120237,973.7999877929688,1.1374359176785793,968.0,1.183836103469488,955.760009765625,0.034371883495174727
8342,2024-05-14,984.6400146484376,987.7999877929688,970.9500122070312,980.0,307900.0,0.007861112535878512,2.0748240220974785,-1.5263316401309428,74.89801199767287,72.55007458429377,-32.39810376099331,-65.98807699601934,-38.17133785717954,-50.59048664972431,19.4019574560609,16.8499755859375,18.323277808175362,57.19501953125007,-15.162026754739827,129.55206581723996,21.016496388255177,93.37354267424496,-59.60610887876908,91.13859920274294,25.48541566928492,36.17852314299494,5,-45.090026855468864,-53.12503051757824,-25.98501586914074,-23.95999145507824,68.50000000000011,1,0.043701280322472336,1.8268316102092312,976.9600219726562,-1.5999915397120237,973.7999877929688,1.1374359176785793,968.0,0.043701280322472336
8343,2024-05-15,978.2100219726562,988.9600219726562,966.3400268554688,988.0,593300.0,-0.006530297956738207,2.863356562439734,-2.1099023966745953,79.68932958589971,74.32920493446466,-15.92786009068459,-56.38286291436225,-31.976689984424183,-42.43058090036175,19.49202431008468,22.6199951171875,27.001669879958854,46.91402587890627,-27.72191063280718,121.54996239061973,9.596057623049546,84.231994134763,-43.13354307925965,66.61491948859383,-3.198641312512393,37.317968255856734,5,-20.260009765625,-46.115020751953125,-20.285018920898438,-17.529998779296875,85.67999267578148,2,0.04941681823907951,2.0748240220974785,984.6400146484376,1.8268316102092312,976.9600219726562,-1.5999915397120237,973.7999877929688,0.04941681823907951
8344,2024-05-16,967.97998046875,978.2999877929688,967.4099731445312,978.27001953125,407600.0,-0.010457919336459454,1.104355620555038,1.0510788720627935,78.22988259997777,75.03499088548966,-1.0468838976422603,-42.504700718183244,-22.327837340588303,-30.51398856815399,19.199306349660155,10.8900146484375,36.004953501302225,32.984484863281295,-41.19912099174883,107.16809071831142,-4.107318064233823,70.07628779079641,-23.20446382108662,7.25001753884179,-66.05704596227012,37.09180292751507,5,1.635040283203125,-35.884979248046875,-18.60748291015625,-7.299957275390625,103.2099609375,3,0.07080728986699603,2.863356562439734,978.2100219726562,2.0748240220974785,984.6400146484376,1.8268316102092312,976.9600219726562,0.07080728986699603
8345,2024-05-17,982.2899780273438,982.77001953125,966.0,969.27001953125,386600.0,0.014783361068752665,1.399137302498592,-1.2652972857549587,78.93549717949853,75.51007630764714,-12.731041974818481,-52.78974847248037,-37.10373178553425,-43.11438161769411,19.81815242574225,16.77001953125,43.396357886837905,43.020983886718795,-31.747964651674238,117.78993242511183,5.636509617522279,80.40545815591531,-29.561250421181626,70.94931375389777,-5.981210214446833,37.38447426919649,5,-11.739959716796875,-50.194976806640625,-41.119964599609375,-29.4599609375,86.87005615234398,4,0.06421730700798012,1.104355620555038,967.97998046875,2.863356562439734,978.2100219726562,2.0748240220974785,984.6400146484376,0.06421730700798012
8346,2024-05-20,987.27001953125,987.989990234375,978.2100219726562,980.4199829101562,317900.0,0.005069828274037125,1.3594678368170339,0.5261181610639465,80.50521756994947,76.07035092612661,-14.77676638853984,-53.66030368750853,-42.35698218607695,-46.383372294999845,20.547062585073025,9.77996826171875,45.81591145207324,43.64552307128906,-31.677716255178666,118.96876239775679,5.983903408055198,81.30714273452293,-28.019658939118926,92.63936923310038,10.354299679827704,37.661619663233886,5,-16.720001220703125,-55.175018310546875,-52.635009765625,-38.975006103515625,63.58996582031227,0,0.052508396684552094,1.399137302498592,982.2899780273438,1.104355620555038,967.97998046875,2.863356562439734,978.2100219726562,0.052508396684552094
8347,2024-05-21,993.9500122070312,995.9199829101562,982.969970703125,987.989990234375,331600.0,0.006766125318940386,1.616173759717881,0.8700715488590497,79.71881567513786,76.95696394065483,-19.777260056602245,-56.409574062689444,-49.09666968972124,-51.69272281522535,21.716324237893144,12.95001220703125,45.60772392939009,45.99401550292964,-30.4932837991596,122.48131480501888,7.750365851885022,84.23766515397426,-29.351912566405645,93.41586955767845,9.306531933990115,38.2436496510446,5,-17.610015869140625,-58.375030517578125,-60.899993896484375,-47.239990234375,57.08001708984375,1,0.050747021300805883,1.3594678368170339,987.27001953125,1.399137302498592,982.2899780273438,1.104355620555038,967.97998046875,0.050747021300805883
8348,2024-05-22,983.7999877929688,997.8699951171876,981.5700073242188,993.0,308700.0,-0.010211805713976174,-1.3865329192824276,-1.543620518387285,68.0106010649615,76.34760173855614,-5.84627942912357,-42.34573612334327,-39.32313366579638,-40.334202585552134,23.185723569986703,16.299987792968864,44.774025953158684,31.980990600585983,-43.49644788647856,107.45842908765053,-5.75772864294629,69.71970984411826,-12.937511498437061,55.85186859149892,-26.25304933717981,37.73871924353225,5,-1.864990234375,-47.25,-53.079986572265625,-39.41998291015625,73.22003173828125,2,0.07048183341720149,1.616173759717881,993.9500122070312,1.3594678368170339,987.27001953125,1.399137302498592,982.2899780273438,0.07048183341720149
8349,2024-05-23,980.5700073242188,991.7100219726562,975.72998046875,985.4299926757812,315700.0,-0.0032831678276353804,-1.198074081536705,0.528258576423212,60.51575166584519,74.85841596455197,-0.7216171188564431,-33.76740320138492,-36.35052203926739,-35.84779106894371,23.1888798379937,15.98004150390625,42.779185459670316,24.256509399414085,-46.44618860068954,94.9592073995176,-11.09483960063767,59.60785839946584,17.299987792968864,45.71700519766031,-32.8975472548169,35.351349000051776,5,1.364990234375,-44.02001953125,-52.9425048828125,-36.19000244140625,64.09002685546898,3,0.08497099309776246,-1.3865329192824276,983.7999877929688,1.616173759717881,993.9500122070312,1.3594678368170339,987.27001953125,0.08497099309776246
8350,2024-05-24,985.02001953125,995.4099731445312,983.1599731445312,984.0399780273438,259300.0,0.004538189189749353,-7.941438531619629,-0.20165523823876624,61.48154759817526,73.55385054856868,-3.813750533545658,-31.830147597807922,-40.80421034932726,-39.42922298128747,23.184322176715412,14.8399658203125,42.4509119447074,23.61552124023433,-39.136717622251126,86.3677601027199,-7.760598191008398,54.99164067147706,12.849975585937614,41.96040160775406,-33.09091223972923,31.376119431242778,5,-3.08502197265625,-48.47003173828125,-57.550018310546875,-40.6400146484375,39.06994628906227,4,0.08748037620190341,-1.198074081536705,980.5700073242188,-1.3865329192824276,983.7999877929688,1.616173759717881,993.9500122070312,0.08748037620190341
8351,2024-05-28,973.1599731445312,978.9299926757812,963.4099731445312,974.8599853515624,336800.0,-0.012040411516065164,2.1544669052655085,-1.7346328703990868,51.382029204407054,70.94096357153916,8.326156294919315,-14.351663460792452,-29.2607823095841,-26.961291241307094,23.383957776686554,21.61004638671875,40.40577523086995,7.721475219726585,-46.11432877685081,61.55727921630398,-19.196426778562113,34.639377218015284,24.267221679687623,28.293655783900878,-41.88788620157828,26.917901998288723,5,7.480010986328125,-36.6099853515625,-45.82997131347656,-28.77996826171875,61.07000732421875,1,0.09864776982653267,-7.941438531619629,985.02001953125,-1.198074081536705,980.5700073242188,-1.3865329192824276,983.7999877929688,0.09864776982653267
8352,2024-05-29,966.489990234375,971.239990234375,958.6400146484376,970.0,346700.0,-0.006853942922255385,3.2070103933156333,2.06469680106286,54.97356485211707,68.19476749000775,13.578758236498402,-1.8017818358575823,-22.844769367532535,-19.62997406544696,23.48337278270096,14.519958496093636,37.55343871927562,-2.7400085449219205,-43.49257076329354,38.0125536734497,-23.11628965410773,17.63627256426389,29.57651572265638,20.010144007567266,-46.906394852390434,20.376281109185822,5,11.765014648437614,-29.94000244140625,-41.99249267578125,-22.1099853515625,85.760009765625,2,0.08729526013686639,2.1544669052655085,973.1599731445312,-7.941438531619629,985.02001953125,-1.198074081536705,980.5700073242188,0.08729526013686639
8353,2024-05-30,969.9099731445312,971.8599853515624,952.2999877929688,965.5800170898438,444000.0,0.0035385600934438877,3.7533521210324383,-1.2336022814217151,50.96414488947442,65.16524107772959,9.898534783825653,0.01072817006661353,-26.6047875662382,-22.377988828756997,24.50686170729463,19.559997558593636,34.68494281285325,-2.6415252685546875,-29.180132957911155,23.89708242080178,-15.910829113232921,10.627778576123546,23.910943333984505,40.84897085432258,-22.020838234050252,13.26930384467824,5,5.175018310546875,-33.3599853515625,-47.219970703125,-25.52996826171875,84.12005615234375,3,0.08363668628887844,3.2070103933156333,966.489990234375,2.1544669052655085,973.1599731445312,-7.941438531619629,985.02001953125,0.08363668628887844
8354,2024-05-31,980.1599731445312,980.9199829101562,967.4299926757812,969.1400146484376,833200.0,0.010567991137124366,1.1515173638996374,2.545050886639764,53.07245306785332,62.29156950976901,1.7410508858084768,-7.260329020535892,-37.189114464039676,-31.72529386909048,25.045227124739565,13.489990234375,30.8126541593615,5.4809753417969205,-15.504576307281695,26.466526990875536,-5.011800482742387,15.973751166336228,10.339269039140731,64.62536492268312,3.663233758930268,10.492775824539335,5,-5.074981689453125,-43.6099853515625,-59.8499755859375,-35.77996826171875,90.96002197265648,4,0.07841581832824462,3.7533521210324383,969.9099731445312,3.2070103933156333,966.489990234375,2.1544669052655085,973.1599731445312,0.07841581832824462
8355,2024-06-03,989.47998046875,1001.0399780273438,979.260009765625,980.1599731445312,533000.0,0.009508659381711304,-2.917283699894066,0.8457388771039849,55.70852983100411,59.53638198321953,-7.210007651666615,-14.78003385493139,-46.77589190668641,-40.076212710962636,25.366530930058616,21.77996826171875,26.908637920100546,13.17698364257808,-7.061818140056857,33.415785425213016,3.057582751260611,23.296384533895548,-37.17999267578125,76.28231457781295,17.18245175707453,10.119400891317458,6,-12.80999755859375,-51.345001220703125,-76.00997924804688,-51.939971923828125,90.7900390625,0,0.055766720701915684,1.1515173638996374,980.1599731445312,3.7533521210324383,969.9099731445312,3.2070103933156333,966.489990234375,0.055766720701915684
8356,2024-06-04,993.2899780273438,1000.1500244140624,986.6400146484376,989.7899780273438,340400.0,0.0038505049458290586,-1.7571654563346422,0.3755361855676854,54.088266941292815,56.68854323501452,-11.260425946702867,-16.718194285329673,-50.789063472253815,-42.94053399787913,25.554776182338195,13.510009765624773,23.973987889762384,15.254483032226517,-4.5455106221834285,35.05447668663646,5.354486205021544,25.15447985943149,-40.01519042968755,84.09929923511939,27.852007938903313,9.899996827204966,6,-16.6199951171875,-51.16998291015625,-80.677490234375,-56.509979248046875,106.76007080078125,1,0.0310080525066172,-2.917283699894066,989.47998046875,1.1515173638996374,980.1599731445312,3.7533521210324383,969.9099731445312,0.0310080525066172
8357,2024-06-05,1005.8699951171876,1015.0,989.77001953125,993.4400024414062,385500.0,0.012664999514872433,-1.5523554309671483,3.551426478794675,62.35480720839992,56.06012169539657,-24.553880995050577,-27.90128382389446,-63.23200064510479,-54.64875962807071,25.651598737640484,25.22998046875,19.90902360634891,26.039498901367324,3.063745394731882,49.015252408002766,14.551622148049546,37.5273756546851,-51.63990371093769,85.43859153860176,29.242698943726758,11.487876753317725,6,-22.22000122070324,-55.864990234375114,-93.72500610351574,-69.08999633789074,76.23999023437466,2,0.028194483868920095,-1.7571654563346422,993.2899780273438,-2.917283699894066,989.47998046875,1.1515173638996374,980.1599731445312,0.028194483868920095
8358,2024-06-06,1000.7899780273438,1016.0,997.72998046875,1005.1900024414062,439700.0,-0.005050371434185186,-2.4733812949640286,-0.3539844735898776,65.36190973160899,56.59858370270366,-18.785928032860966,-20.316395069704868,-58.15041161636236,-48.992755166230836,26.07196276201067,18.27001953125,14.781670908432375,18.707983398437477,-3.1334624350657805,40.549429231940735,7.787260481685848,29.628706315189106,-44.129090277343835,68.68433255295807,6.036988580044337,10.920722916751618,6,-16.639984130859375,-48.52996826171875,-88.80499267578125,-64.00997924804688,94.20001220703125,3,0.05141940177507487,-1.5523554309671483,1005.8699951171876,-1.7571654563346422,993.2899780273438,-2.917283699894066,989.47998046875,0.05141940177507487
8359,2024-06-07,1002.9500122070312,1007.4299926757812,994.4400024414062,999.0,250100.0,0.0021583291470854693,1.012396166738371,-0.8977250658898599,60.91504878162033,56.53563938975311,-19.48674617627455,-20.78970934624192,-60.37239594431048,-50.624178517752625,26.429205476584926,12.989990234375,9.369984731619866,19.120516967773483,-3.553734641595156,41.79476857714212,7.7833911630891635,30.457642772457802,-42.72877772203128,64.48015443194429,2.7638619545145673,11.33712580468433,6,-18.800018310546875,-49.300018310546875,-90.96502685546875,-66.17001342773438,82.66998291015648,4,0.05092977363591644,-2.4733812949640286,1000.7899780273438,-1.5523554309671483,1005.8699951171876,-1.7571654563346422,993.2899780273438,0.05092977363591644
8360,2024-06-10,1001.72998046875,1002.9500122070312,992.219970703125,998.4500122070312,250900.0,-0.0012164432159450511,2.751741946498501,0.8303691456649721,57.955513170089574,57.266026497051165,-17.48597397903427,-18.30863991565184,-59.10694210685688,-48.74649282779535,26.3534110681081,10.73004150390625,7.287307541883365,16.50398559570317,-6.994771979543998,40.00274317095034,4.754606808079529,28.25336438332681,-38.16202005285004,51.39636699276955,-6.143641328527899,11.749378787623595,6,-17.579986572265625,-30.259979248046875,-83.9849853515625,-64.94998168945312,65.530029296875,0,0.06927017859240614,1.012396166738371,1002.9500122070312,-2.4733812949640286,1000.7899780273438,-1.5523554309671483,1005.8699951171876,0.06927017859240614
8361,2024-06-11,1010.5399780273438,1016.989990234375,997.8400268554688,998.0800170898438,448200.0,0.008794782756198716,-1.9598222708577036,3.7988053369061574,58.91836485597927,57.70433760859141,-22.837624932710696,-25.796523436595862,-67.98807097764995,-56.85482143731349,26.379080816373147,19.14996337890625,7.0797067308405985,23.634985351562477,-2.071867712697326,49.34183841582228,10.781558819432576,36.48841188369238,-43.826095236397805,76.30411774730253,22.339576210238675,12.853426532129888,6,-25.894989013671875,-26.90997314453125,-90.69499206542969,-73.75997924804688,53.05999755859398,1,0.06900275399299383,2.751741946498501,1001.72998046875,1.012396166738371,1002.9500122070312,-2.4733812949640286,1000.7899780273438,0.06900275399299383
8362,2024-06-12,1027.6700439453123,1030.0,1009.1500244140624,1014.8099975585938,453700.0,0.016951398549721608,1.380139837726905,1.0321096872795492,71.93718376866856,60.034675261835204,-33.94648763740929,-41.674259172151324,-84.52004097568908,-73.2307731222927,26.371806023960254,20.849975585937614,6.870156030166868,38.613549804687295,7.147340670045196,70.0797589393294,22.880445237366303,54.34665437200829,-56.93407255889201,93.83283682397659,38.45024945027775,15.733104567321046,6,-28.955047607421648,-36.60003662109352,-106.98005676269509,-90.8900451660154,42.06994628906273,2,0.07043117127841914,-1.9598222708577036,1010.5399780273438,2.751741946498501,1001.72998046875,1.012396166738371,1002.9500122070312,0.07043117127841914
8363,2024-06-13,1026.550048828125,1030.8299560546877,1017.8699951171876,1022.6799926757812,315400.0,-0.00108983921812833,1.085292976710098,0.30093640691223555,73.48792051227534,62.303060533437645,-26.761423707892277,-38.732921199691646,-82.68238612140294,-71.50609066795414,26.702846243424748,12.959960937500114,9.155728734346894,35.07655334472656,-0.09030839513025057,70.24341508458338,17.493122474798156,52.65998421465497,-49.88767458034681,88.9150249926487,30.97512170121466,17.583430869928392,6,-21.505065917968636,-35.06506347656227,-103.65505981445312,-89.77005004882812,29.019897460937273,3,0.05412296905237368,1.380139837726905,1027.6700439453123,-1.9598222708577036,1010.5399780273438,2.751741946498501,1001.72998046875,0.05412296905237368
8364,2024-06-14,1036.52001953125,1042.6600341796877,1017.9600219726562,1024.300048828125,353900.0,0.009712113612489137,1.016327527104573,3.157569353541407,74.90325292130142,64.43580754347069,-31.17428452702768,-45.645007698907534,-91.35497456286475,-80.99487423287724,27.190791977102002,24.700012207031477,12.069466698315864,41.61952209472656,2.9121964850369295,80.3268477044162,22.265859289881746,60.97318489957138,-53.35753546664262,87.82710761002367,26.714793040137508,19.353662804844788,6,-21.869995117187273,-39.04000854492176,-112.97503662109375,-99.74002075195312,24.339965820312273,4,0.05640988075615483,1.085292976710098,1026.550048828125,1.380139837726905,1027.6700439453123,-1.9598222708577036,1010.5399780273438,0.05640988075615483
8365,2024-06-17,1045.3699951171877,1049.5,1026.010009765625,1036.52001953125,446100.0,0.008538161751993956,1.7457639210929976,0.7242223243362222,85.96472135365538,67.97763581151096,-34.93646987205386,-52.2033744338687,-98.96109234158575,-89.2060832457496,27.58796410200296,23.489990234375,15.930497979272104,47.31549682617208,3.053331483569764,91.57766216877451,25.184414154870865,69.4465794974733,-53.8778540364691,92.00540644638436,25.637078057564068,22.131082671301204,6,-25.734985351562727,-44.47000122070335,-119.83250427246116,-108.58999633789085,18.819946289062273,0,0.03850311390991079,1.016327527104573,1036.52001953125,1.085292976710098,1026.550048828125,1.380139837726905,1027.6700439453123,0.03850311390991079
8366,2024-06-18,1039.1099853515623,1052.3399658203123,1036.0,1046.5,379300.0,-0.005988319728771008,-1.4011731678221617,-0.8350322073407952,86.3172237640055,70.64012653991159,-24.019257388322558,-44.12270819302228,-91.36827592548491,-82.34728305570593,27.81749436982841,16.339965820312273,19.028632595655154,38.46348876953107,-9.088788317396393,86.01576585645842,14.687350226067338,62.2396273129948,-38.336586843758596,69.3679129028975,-2.746088043825395,23.77613854346369,6,-16.830017089843636,-36.79000854492176,-109.05999755859352,-102.3299865722654,39.52001953125,1,0.02709051477793145,1.7457639210929976,1045.3699951171877,1.016327527104573,1036.52001953125,1.085292976710098,1026.550048828125,0.02709051477793145
8367,2024-06-20,1044.3900146484377,1046.2900390625,1028.0,1038.43994140625,590500.0,0.00508129973853455,2.7517559125111113,-0.8051503989164069,86.5671310821556,72.99626224552787,-25.994167053439583,-47.88524773259792,-95.40107283925772,-86.8509094080514,27.506508012800225,18.2900390625,21.533945760532106,41.22151794433614,-10.040930185487241,92.48396607415953,15.590293879424507,66.85274200924778,-34.33463402438247,76.93658854443444,0.8319248128031944,25.631224064911684,6,-22.11004638671909,-42.070037841797216,-112.16250610351585,-111.62503051757835,32.79992675781227,3,0.018393474342021987,-1.4011731678221617,1039.1099853515623,1.7457639210929976,1045.3699951171877,1.016327527104573,1036.52001953125,0.018393474342021987
8368,2024-06-21,1053.1400146484377,1059.800048828125,1041.25,1047.7099609375,1291700.0,0.008378096187510398,-1.0218063769349999,0.9126028352789152,86.36632110138041,75.82418139216789,-29.65603599291933,-53.939626935119804,-102.52853976982044,-95.0172260367226,27.258124412995766,18.550048828125,24.55471464633024,46.50451660156273,-8.486094647330674,101.49512785045613,19.009210977116027,73.99982222600943,-35.473408689056214,84.08214649886926,6.255869943512053,27.49530562444673,6,-27.130004882812727,-47.08999633789085,-117.60752868652366,-121.46002197265648,24.660034179687273,4,0.015762363365785514,2.7517559125111113,1044.3900146484377,-1.4011731678221617,1039.1099853515623,1.7457639210929976,1045.3699951171877,0.015762363365785514
8369,2024-06-24,1063.8900146484377,1068.0,1052.260009765625,1060.0,518400.0,0.010207569601833555,1.5995060732825968,0.71638603511455,86.5578906586412,79.0022233353403,-34.47840141340839,-61.2687271972585,-110.98569929965333,-105.1778570484887,27.572949034534886,15.739990234375,26.03303652893692,53.08851623535179,-6.0552043102604785,112.23223678096406,23.516655962545656,82.66037650815792,-37.79672011530761,90.21198783657339,11.686837192773524,29.571860272806163,6,-30.970001220703352,-53.74002075195335,-118.86750793457054,-131.7950134277346,15.299926757812273,0,-0.007820421514271647,-1.0218063769349999,1053.1400146484377,2.7517559125111113,1044.3900146484377,-1.4011731678221617,1039.1099853515623,-0.007820421514271647
8370,2024-06-25,1071.18994140625,1081.1700439453123,1066.0400390625,1068.1199951171877,521700.0,0.006861542694546863,-3.185422189204185,0.789186305582473,87.00356782314057,82.12280144280265,-34.51934763009967,-65.1207960983885,-115.35713022684592,-111.5693403185195,27.86927710023084,17.280029296874545,28.063198708359437,56.07994689941404,-7.541003145445302,119.70089694427327,24.269471876984426,87.89042192184365,-36.715305779745904,81.22983958913548,3.268926707428065,31.81047502242962,6,-26.029907226562727,-54.45492553710949,-120.33493041992188,-139.09494018554688,21.950073242187727,1,-0.009643440117750424,1.5995060732825968,1063.8900146484377,-1.0218063769349999,1053.1400146484377,2.7517559125111113,1044.3900146484377,-0.009643440117750424
8371,2024-06-26,1069.1600341796877,1075.300048828125,1049.5899658203123,1067.0,533700.0,-0.0018950021355665925,2.560937671713489,0.7036065052289623,83.41255683985847,83.3978428951571,-26.03788761596661,-58.530957117022126,-110.16399432109006,-108.87307794879541,29.245954030131415,25.710083007812727,31.01786682235138,49.250036621093955,-15.520037710386077,114.02011095257399,16.864999455353882,81.63507378683391,-25.34631688942204,77.41207478034555,0.3806367298485185,32.38503716574001,6,-19.640014648437727,-52.425018310547216,-117.83752441406273,-137.0650329589846,13.029907226562273,2,-0.004648595733613425,-3.185422189204185,1071.18994140625,1.5995060732825968,1063.8900146484377,-1.0218063769349999,1053.1400146484377,-0.004648595733613425
8372,2024-06-27,1050.8599853515623,1073.050048828125,1047.010009765625,1071.219970703125,507700.0,-0.017116285909589024,1.1681836430811137,-9.425769991522142,73.19559470120004,83.36536224948205,-4.584523138520126,-35.40106430244418,-88.70565499673944,-89.80513624103196,30.951511810458054,26.0400390625,34.41646032254266,26.731488037109102,-34.26948136047258,87.73245743469079,-3.76899666168174,57.231972735899944,30.31005859375,24.07308309762207,-51.78293645903916,30.500484698790846,6,-1.2949523925778976,-34.12496948242176,-99.53747558593727,-118.76498413085915,20.420043945312727,3,0.02642599387011546,2.560937671713489,1069.1600341796877,-3.185422189204185,1071.18994140625,1.5995060732825968,1063.8900146484377,0.02642599387011546
8373,2024-06-28,1051.030029296875,1057.219970703125,1041.780029296875,1054.81005859375,750600.0,0.00016181408340121273,2.5907452093683463,0.18565972576128914,72.69209740505511,83.11967830323248,-1.0246574319942283,-30.759236448939305,-85.87759236222291,-89.05719383291205,33.03102870937061,15.43994140625,37.41488101975233,22.845529174804597,-33.59322692826049,79.2842852778698,-5.373848876728061,51.06490722633714,29.456813964843604,23.48310880957486,-51.588967874759376,28.219378051532583,6,2.55999755859375,-34.29501342773449,-95.07254028320312,-115.45504760742188,15.159912109375,4,0.024889785619993887,1.1681836430811137,1050.8599853515623,2.560937671713489,1069.1600341796877,-3.185422189204185,1071.18994140625,0.024889785619993887
8374,2024-07-01,1057.02001953125,1069.68994140625,1045.0,1047.1099853515623,383200.0,0.0056991618387747245,-2.4946826432144307,-2.621681844603819,74.97067047729918,81.89811709474844,-4.247595661881178,-32.35466643376526,-88.50594391849495,-94.1086777023404,34.883897368717406,24.68994140625,37.85259012546487,24.99251708984366,-28.04191324871499,78.02694742840231,-1.524698079435666,51.509732259122984,21.918551171874924,38.68998366818231,-37.75029148560952,26.5172151692793,7,-2.43499755859375,-40.28500366210949,-97.77752685546875,-120.47003173828125,10.780029296875,0,0.01965906880939694,2.5907452093683463,1051.030029296875,1.1681836430811137,1050.8599853515623,2.560937671713489,1069.1600341796877,0.01965906880939694
8375,2024-07-02,1044.6600341796877,1058.1700439453123,1030.22998046875,1054.0,364300.0,-0.011693236762955084,2.1606310629337386,-0.9424756414519836,64.93089071518429,79.52185786710164,8.941371703704135,-16.494448220291133,-72.94986815882248,-80.88338833988587,35.55199468805932,27.940063476562273,38.11008322252394,9.873529052734511,-39.45275010120986,59.199808206678995,-14.789610524237787,34.536668629706696,32.79219486718716,32.01693326905314,-42.60477098710926,24.663139576972224,7,9.924987792968523,-27.925018310547216,-85.41754150390648,-108.11004638671898,68.68994140625,1,0.03305372666398276,-2.4946826432144307,1057.02001953125,2.5907452093683463,1051.030029296875,1.1681836430811137,1050.8599853515623,0.03305372666398276
8376,2024-07-03,1024.0899658203123,1047.239990234375,1011.6699829101562,1042.280029296875,378300.0,-0.019690681835577206,1.5307738071974188,1.947551396494785,48.479150547916525,75.28986002996398,30.34823110096977,6.852731649656789,-49.46451247683058,-59.6856243762511,35.88519519123814,35.57000732421875,36.855480718973695,-12.236538696289244,-57.89467534701703,33.42159795443854,-35.06560702165325,10.592529629074647,50.528928311875234,20.23455453233739,-49.81077766255739,22.829068325363913,7,22.330047607422102,-7.354949951171761,-64.84747314453102,-87.53997802734352,107.15002441406273,2,0.067425764466714,2.1606310629337386,1044.6600341796877,-2.4946826432144307,1057.02001953125,2.5907452093683463,1051.030029296875,0.067425764466714
8377,2024-07-05,1034.22998046875,1040.050048828125,1025.800048828125,1027.469970703125,418300.0,0.00990148813763203,-1.8218231042568107,-0.37163200526128126,53.03027675827718,71.58585510295251,20.80312496220563,-1.1106286421384084,-56.742129654171094,-69.24421745381278,35.62867115250394,15.960083007812727,33.834662344699154,-3.514523315429642,-46.89471006445888,39.86566343359948,-25.20461668994426,18.175570059084976,35.353000765675006,38.883167350270725,-27.586598658724597,21.690093374514586,7,12.190032958984375,-17.49496459960949,-75.63499450683594,-97.67999267578125,86.85998535156227,4,0.04637262682692955,1.5307738071974188,1024.0899658203123,2.1606310629337386,1044.6600341796877,-2.4946826432144307,1057.02001953125,0.04637262682692955
8378,2024-07-08,1052.25,1054.5999755859377,1037.3199462890623,1039.510009765625,366200.0,0.01742360971114243,-1.018681193314699,1.8846112174509733,55.835860424841144,68.17229618808582,2.95425120799473,-15.892540207050843,-71.60619455492167,-86.47057634110092,35.531913545575776,20.369995117187727,31.63346113482487,11.9324951171875,-28.20177587877174,52.06676611314663,-8.134640380792007,31.99963061516712,12.69994136848345,69.94147900429097,5.918261528453641,20.067135497979578,7,-5.829986572265625,-35.51498413085949,-94.84750366210938,-115.70001220703125,106.0799560546875,0,0.01808508367486339,-1.8218231042568107,1034.22998046875,1.5307738071974188,1024.0899658203123,2.1606310629337386,1044.6600341796877,0.01808508367486339
8379,2024-07-09,1054.030029296875,1059.010009765625,1040.010009765625,1055.8299560546877,268400.0,0.0016916410519125513,3.656843239038401,-0.14128164344711747,53.390771030829065,64.4375409889401,-0.4151611642776061,-14.38721124685253,-69.63322322112163,-87.33347269940987,35.736444821133894,19.0,28.94503483773451,11.158523559570312,-25.295785331446268,47.61283245058678,-7.068630885937864,29.38567800507849,6.657515394942266,89.48040210464158,27.798917785460972,18.227154445508255,7,-10.545013427734375,-29.730010986328125,-98.21253967285156,-117.48004150390625,102.8299560546875,1,0.011536589823239352,-1.018681193314699,1052.25,-1.8218231042568107,1034.22998046875,1.5307738071974188,1024.0899658203123,0.011536589823239352
8380,2024-07-10,1071.1199951171877,1072.3299560546877,1053.280029296875,1057.1700439453123,263900.0,0.01621392687617562,1.3274373238280939,-7.750288233298697,61.55345520682252,62.00875191860278,-19.57456713689453,-27.417833134790044,-82.45308375162597,-103.51481664932612,36.29358516757423,19.049926757812727,26.051571772614125,24.77898864746112,-8.234429258164027,57.79240655308615,8.27227969464866,41.28569760027358,-59.45001220703148,98.00533881771248,35.755471112839345,16.506708952812538,7,-28.759979248047102,-40.90496826171898,-115.30250549316429,-134.57000732421898,104.20996093749977,2,-0.0030995092092361842,3.656843239038401,1054.030029296875,-1.018681193314699,1052.25,-1.8218231042568107,1034.22998046875,-0.0030995092092361842
8381,2024-07-11,1080.27001953125,1091.4000244140623,1065.9300537109377,1065.9300537109377,444400.0,0.008542483060510087,-2.5523056361887906,1.0279581371742095,62.598314161268085,60.83127630305479,-30.153914035603066,-32.75539299756042,-87.43780535650717,-111.80412030757975,36.510457430353156,25.469970703124545,22.377551322357476,30.442510986328216,-1.3572166655810634,62.242238638237495,14.54264716037369,46.34237481228274,-67.3868371582031,83.03352282771547,21.706132559930722,15.89986382595464,7,-28.735015869140625,-41.25,-122.86753845214844,-142.13504028320312,99.0400390625,3,0.030621932902517912,1.3274373238280939,1071.1199951171877,3.656843239038401,1054.030029296875,-1.018681193314699,1052.25,0.030621932902517912
8382,2024-07-12,1100.050048828125,1106.1600341796877,1084.93994140625,1092.0799560546877,471500.0,0.018310264044407942,1.1020332896001492,0.5557957998859242,65.28710739685513,60.008499635477015,-47.18449815891131,-49.365878163832804,-102.6781334023351,-130.49301029960668,36.411447094227846,25.890014648437727,18.257587563617562,46.60354003906241,9.405026249658704,83.80205382846611,28.00428314436067,65.20279693376415,-84.02619277343751,91.1243789210868,31.325528836623647,18.59925689470183,7,-41.135040283203125,-52.08502197265625,-140.65505981445312,-161.91506958007812,96.8299560546875,4,0.028353202147008094,-2.5523056361887906,1080.27001953125,1.3274373238280939,1071.1199951171877,3.656843239038401,1054.030029296875,0.028353202147008094
8383,2024-07-15,1082.1099853515623,1100.030029296875,1079.280029296875,1097.2900390625,434600.0,-0.016308406599930714,1.00870916471193,-1.904626977684603,55.67175862593081,57.86417609643609,-27.236297921206642,-28.511798530912984,-80.72652535876068,-111.536209531846,36.157189201324655,20.77001953125,14.584627259766876,25.885479736327852,-11.153744953071964,62.92470442572767,7.365867391627944,44.40509208102776,-60.67795860937474,63.6431746758166,7.373658920854773,18.51961234469992,7,-23.194976806640398,-32.91998291015602,-115.28248596191384,-136.99499511718727,110.11999511718773,0,0.03602219829446085,1.1020332896001492,1100.050048828125,-2.5523056361887906,1080.27001953125,1.3274373238280939,1071.1199951171877,0.03602219829446085
8384,2024-07-16,1094.989990234375,1100.0799560546877,1079.0899658203123,1087.8900146484377,282400.0,0.01190267630570685,1.4294100609648297,-0.46771742189696647,57.16005441009695,57.000749840315265,-38.178752205688625,-38.774785283837446,-90.46288993814778,-123.40958279025745,35.48674410686199,20.989990234375455,13.358117372930565,35.841986083984466,-3.788156454725822,75.47212862269464,16.026914814629436,55.657057353339496,-68.47428304593745,78.87662081335537,24.700116617809485,19.81507126935511,7,-36.074981689453125,-45.79998779296875,-126.78498840332031,-149.375,90.3499755859375,1,0.05784524642709754,1.00870916471193,1082.1099853515623,1.1020332896001492,1100.050048828125,-2.5523056361887906,1080.27001953125,0.05784524642709754
8385,2024-07-17,1085.6199951171877,1100.0,1076.77001953125,1093.010009765625,464500.0,-0.008557151390198303,1.1740744760457664,-1.0408507126523747,54.74240350242885,57.696666835261084,-25.01853612810305,-27.6525091911069,-78.61841338870818,-113.26962653729424,34.51444725104499,23.22998046875,12.085929721391949,24.459490966797148,-16.29660922009748,65.21559115369166,4.081440873349948,44.83754106024435,-54.32562830927509,48.94345256156619,-2.199149241011952,20.378050093447275,7,-19.639953613281477,-36.42999267578148,-116.72000122070335,-140.00500488281273,102.04003906249977,2,0.06562147948157926,1.4294100609648297,1094.989990234375,1.00870916471193,1082.1099853515623,1.1020332896001492,1100.050048828125,0.06562147948157926
8386,2024-07-18,1067.260009765625,1098.969970703125,1065.4300537109377,1091.4000244140623,396100.0,-0.016911981571950396,-1.4129500256875487,3.2665719618758855,54.72350335728097,57.88480312403928,0.12192752345663393,-7.457830060049901,-57.999143454874115,-94.49904982825626,33.153429210236354,33.53991699218727,9.473551781863534,4.6920043945312955,-34.78188032978801,44.16588911885049,-15.044937967628357,24.428946756690948,-31.473702915405966,4.492896960977683,-48.005319180327966,19.736942362159603,7,4.47998046875,-15.259979248046875,-89.45001220703125,-121.64501953125,131.8599853515625,3,0.1012592482620942,1.1740744760457664,1085.6199951171877,1.4294100609648297,1094.989990234375,1.00870916471193,1082.1099853515623,0.1012592482620942
8387,2024-07-19,1063.5999755859377,1076.72998046875,1060.739990234375,1072.18994140625,452200.0,-0.0034293744225374345,-1.2348093869159835,0.3558392960987019,53.54902348690968,57.630710130935775,9.371760765010094,-2.4083192381961,-52.44102728533835,-90.57455364129441,32.29060495712708,15.989990234375,9.025619379437558,0.07147216796897737,-38.463721502198496,38.60666583813645,-19.196124667114873,19.339069003052828,-23.591245095950626,7.269923325876423,-46.87856179789239,19.26759683508379,7,9.485046386718523,-5.944946289062727,-79.46247863769554,-117.48999023437523,135.77001953124977,4,0.1087909793755566,-1.4129500256875487,1067.260009765625,1.1740744760457664,1085.6199951171877,1.4294100609648297,1094.989990234375,0.1087909793755566
8388,2024-07-22,1069.739990234375,1078.7099609375,1064.949951171875,1075.3499755859377,299500.0,0.005772860839955207,1.231964121298524,0.6530858758828899,53.58834176336407,57.65266243455078,6.675619423303715,-7.632250066058532,-56.11437849886829,-96.47670296397052,30.961151230331645,15.109985351562273,12.875673305259397,5.3814880371094205,-32.92599200275049,43.68896807696933,-13.772251982820535,24.535228057039376,-25.762181523005893,22.877498270100062,-31.85383570183923,19.153740019929963,7,9.98004150390625,-10.824981689453125,-74.84748840332031,-117.125,132.02001953125,0,0.1188513244424767,-1.2348093869159835,1063.5999755859377,-1.4129500256875487,1067.260009765625,1.1740744760457664,1085.6199951171877,0.1188513244424767
8389,2024-07-23,1055.5699462890623,1077.800048828125,1055.3399658203123,1077.800048828125,312000.0,-0.013246250560576045,1.0206909048976367,3.962595469678057,53.04660548957566,56.70745691041224,23.565205264197175,6.200414193815277,-39.98606285017786,-82.05712567366083,29.108988598323215,22.460083007812727,15.310110106265029,-8.372552490234511,-46.88162848336765,30.136523502898626,-27.62709048680108,10.881985506332057,-7.861204049594107,0.514958111820254,-54.73128251414958,19.254537996566533,7,25.180053710937727,3.3450622558596024,-57.30496215820267,-102.53997802734341,143.72009277343773,1,0.12946563575452918,1.231964121298524,1069.739990234375,-1.2348093869159835,1063.5999755859377,-1.4129500256875487,1067.260009765625,0.12946563575452918
8390,2024-07-24,1060.8599853515623,1066.4300537109377,1052.81005859375,1056.0,452500.0,0.005011547629882429,-1.4235151014911838,-0.21862181440784217,61.22609767696325,56.554988412156156,18.625389665293596,0.10203198582257755,-43.40296372167438,-86.72072438247562,26.742565866516887,13.619995117187727,16.2586279685313,-2.5660156250003183,-40.94267657121895,35.81064532121832,-21.754346098109636,16.622314848109,-9.644165595680988,17.43921595591025,-40.4910515052596,19.188330473109357,7,18.625061035156477,-1.9449768066403976,-54.79496765136673,-101.91497802734341,118.07006835937523,2,0.11733874609993733,1.0206909048976367,1055.5699462890623,1.231964121298524,1069.739990234375,-1.2348093869159835,1063.5999755859377,0.11733874609993733
8391,2024-07-25,1064.18994140625,1102.949951171875,1061.719970703125,1070.75,528300.0,0.0031389213474615207,-6.170431385869565,-1.3498103634491878,59.54380791060629,55.91684402479517,14.275860530351792,-3.8149571782532803,-44.88434008584795,-89.66564689153984,25.97993200285077,42.08996582031273,17.762057847294045,1.012445068359284,-37.27213442358607,39.297024560304635,-18.12984467761339,20.15473481433196,-11.3798828125,22.696264844940668,-36.08832543774665,19.14228974597267,7,13.6900634765625,-5.274932861328125,-53.92243957519531,-101.824951171875,120.5,3,0.11602260834215428,-1.4235151014911838,1060.8599853515623,1.0206909048976367,1055.5699462890623,1.231964121298524,1069.739990234375,0.11602260834215428
8392,2024-07-26,1078.6300048828123,1091.31005859375,1067.5400390625,1067.5400390625,380900.0,0.013569065929603497,-3.286761549384143,-1.6905284704130654,58.599544286429335,56.24215354262834,-3.936089820644156,-16.93621743230233,-57.517502361909806,-103.44710160360046,25.358246388714623,27.1201171875,16.989101203316068,14.064007568359102,-24.353691537654186,52.48170667437239,-5.144841984647655,33.27285712136586,-25.819946289062273,51.49581493185524,-5.634710336186309,19.208849553006644,7,-0.7499999999997726,-19.714996337890398,-66.3300323486327,-114.84503173828114,90.18005371093773,4,0.11170650704035046,-6.170431385869565,1064.18994140625,-1.4235151014911838,1060.8599853515623,1.0206909048976367,1055.5699462890623,0.11170650704035046
8393,2024-07-29,1077.18994140625,1085.0,1073.4100341796877,1073.6199951171877,301100.0,-0.0013350856828043822,-4.809698638519746,0.3219077810432557,57.56660652497475,56.28732599983697,-3.6513023821885326,-14.16192116125876,-54.042727363194444,-101.25463369764225,25.072804670529436,11.589965820312273,15.220347734669986,11.315948486328125,-26.94229481125808,49.57419178391433,-7.813173162464864,30.445070135121114,-21.17888427734374,48.62372366377274,-4.2323905789358705,19.129121648793102,7,0.6900634765625,-18.274932861328125,-64.88996887207043,-113.40496826171886,102.1800537109375,0,0.11342480004170286,-3.286761549384143,1078.6300048828123,-6.170431385869565,1064.18994140625,-1.4235151014911838,1060.8599853515623,0.11342480004170286
8394,2024-07-30,1077.800048828125,1092.4599609375,1066.9200439453123,1082.6400146484377,358000.0,0.0005663879678252659,1.0866065952258848,-1.3557531201916357,52.44582342230235,56.032150435378476,-7.773722500592385,-13.845273941526102,-52.23928714667454,-101.21116330088819,24.41868970339773,25.539916992187727,11.093572167016646,10.887054443359375,-27.48725190020582,49.26136078692457,-8.300098728423109,30.07420761514186,-18.780053076171953,49.84053405267489,2.58414503375797,19.187153171782548,7,0.0799560546875,-18.885040283203125,-61.77003479003906,-110.2850341796875,72.760009765625,1,0.11501202015371925,-4.809698638519746,1077.18994140625,-3.286761549384143,1078.6300048828123,-6.170431385869565,1064.18994140625,0.11501202015371925
8395,2024-07-31,1079.18994140625,1090.8399658203123,1073.22998046875,1082.199951171875,522700.0,0.0012895644044887966,-1.3590175461546963,0.6219072359958345,49.58071596729129,55.460729614268516,-11.366999420534285,-13.191994781246649,-51.61104386152692,-101.95208125254135,24.711100668769312,17.609985351562273,9.910201322742523,10.550451660156341,-26.698931395242425,47.79983471555511,-8.074239867542929,29.17514318785561,-17.341543348632968,42.372008195265224,-0.34399177564860395,18.62469152769937,7,-1.3099365234375,-20.274932861328125,-57.654937744140625,-107.574951171875,52.31005859375,2,0.11128726561308788,1.0866065952258848,1077.800048828125,-4.809698638519746,1077.18994140625,-3.286761549384143,1078.6300048828123,0.11128726561308788
8396,2024-08-01,1093.1400146484377,1101.199951171875,1041.8499755859377,1060.8599853515623,897700.0,0.012926430007316414,1.4524832783511301,-10.724227431259783,47.1903654356431,54.75421205301667,-23.758378430053426,-22.876671662518675,-63.49981676596167,-115.09393983989344,25.426294098496093,59.34997558593727,7.6070930779835635,21.048022460937773,-11.292025164113511,53.38807008598906,4.877998648412131,37.218046273463415,13.02001953125,86.41964643815786,47.76867965787781,16.17002381252568,8,-20.740051269531477,-34.22500610351585,-62.19248962402389,-114.94000244140659,51.63000488281227,3,0.07848037571846689,-1.3590175461546963,1079.18994140625,1.0866065952258848,1077.800048828125,-4.809698638519746,1077.18994140625,0.07848037571846689
8397,2024-08-02,1082.18994140625,1115.0,1071.97998046875,1099.77001953125,646200.0,-0.010017082071329453,-1.2642115542763157,-0.5446115913749082,50.03446965670337,54.359337374498814,-11.056738413416952,-8.589732100850142,-50.78853352298643,-103.32102491299497,26.370174928395958,43.02001953125,6.026841069002785,7.699951171875,-19.52756001667558,34.92746236042558,-5.91380442240029,21.31370676615029,-40.33996582031227,55.146893173910364,18.84525095520604,13.613755594275268,8,-3.76495361328125,-18.854949951171875,-49.06242370605469,-103.98992919921886,54.1600341796875,4,0.09471535086235106,1.4524832783511301,1093.1400146484377,-1.3590175461546963,1079.18994140625,1.0866065952258848,1077.800048828125,0.09471535086235106
8398,2024-08-05,1071.280029296875,1090.4200439453123,1050.010009765625,1082.0,619500.0,-0.010081328325042604,1.9325071310880322,0.6097794689478947,39.601829605170174,52.86547338734265,0.10571914020351869,4.025342650877064,-37.88065752355078,-91.74123677392754,26.387254972454098,40.41003417968727,5.4947251205480825,-4.161462402343659,-29.37186989847919,21.048945093791872,-16.76666615041131,8.443741345723993,-29.430053710937273,40.232459177798546,8.93142010308335,12.605203748067712,8,7.14495849609375,-7.945037841796875,-38.1300048828125,-93.08001708984386,70.169921875,0,0.09104064915770715,-1.2642115542763157,1082.18994140625,1.4524832783511301,1093.1400146484377,-1.3590175461546963,1079.18994140625,0.09104064915770715
8399,2024-08-06,1066.18994140625,1090.780029296875,1064.22998046875,1064.22998046875,445400.0,-0.004751407429825605,-26.092426507224715,-0.18283267667220843,41.146453875856366,50.63440185388633,7.666936526090467,10.617494422871914,-30.70643146608427,-85.92263770940167,26.236919434258375,26.550048828125,5.3697787191406405,-9.859545898437545,-33.42883616114409,13.709744364269,-21.644191029790818,1.925099232915727,-22.876965332030977,33.27403649592383,4.030954565448958,11.78464513135328,8,12.23504638671875,-2.854949951171875,-31.027420043945312,-87.98992919921886,98.27001953125,1,0.106153743639392,1.9325071310880322,1071.280029296875,-1.2642115542763157,1082.18994140625,1.4524832783511301,1093.1400146484377,0.106153743639392
8400,2024-08-07,1067.800048828125,1077.0899658203123,1061.4599609375,1074.3800048828123,502500.0,0.0015101506395298614,1.6050273135103301,-3.3571873442948514,50.29040457085241,49.606245927247016,7.98445575757205,9.218552159321462,-30.314179860427885,-86.68480662260401,25.536004537129177,15.630004882812273,4.822189779018117,-8.083441162109466,-31.844894229278225,15.678011905059293,-19.96416769569396,3.797285371475027,-23.053332275390403,35.47513955060097,2.973213111772097,11.880726533584387,8,10.62493896484375,-4.465057373046875,-32.14002990722656,-89.60003662109386,85.5499267578125,2,0.07750515637871658,-26.092426507224715,1066.18994140625,1.9325071310880322,1071.280029296875,-1.2642115542763157,1082.18994140625,0.07750515637871658
8401,2024-08-08,1113.3499755859377,1114.9000244140623,1069.030029296875,1074.6199951171877,631100.0,0.04265773054403055,1.193158472241714,-5.886054579522679,68.44363710087624,50.70003401774111,-33.36775532633078,-35.548635805618005,-72.90882591698232,-131.2000173311635,24.67455435562495,47.09997558593727,6.682370810000975,35.81248779296902,6.751161264038728,64.87381432189932,21.281824528503876,50.34315105743417,-67.1981933642578,97.46110992152522,59.2159528760904,14.530663264465154,8,-34.92498779296898,-50.0149841308596,-77.68995666503929,-135.1499633789066,39.72998046874977,3,0.01630217345135354,1.6050273135103301,1067.800048828125,-26.092426507224715,1066.18994140625,1.9325071310880322,1071.280029296875,0.01630217345135354
8402,2024-08-09,1131.239990234375,1133.0,1111.1099853515623,1113.0,416600.0,0.016068635236662354,1.0119489728371447,0.47095273515803276,70.97253050085165,52.18958112617187,-48.06476158258124,-53.737309607218776,-87.35971846199755,-147.8681313944453,23.536336735324014,21.890014648437727,7.257031475733129,52.14300537109375,15.60847645431636,88.67753428787114,33.87574091270494,70.41026982948256,-83.71124365712876,97.87925054496995,55.30706585974471,18.267264458388745,8,-43.81500244140625,-51.8399658203125,-99.6624755859375,-153.03997802734386,15.510009765625,4,0.011960352722389045,1.193158472241714,1113.3499755859377,1.6050273135103301,1067.800048828125,-26.092426507224715,1066.18994140625,0.011960352722389045
8403,2024-08-12,1121.0899658203123,1129.989990234375,1109.989990234375,1124.6099853515623,501100.0,-0.00897247666426626,1.8011147014069648,-0.19298363025525023,72.97330381738455,54.47041228118102,-34.6795710848819,-42.70687449987622,-73.92786200651585,-136.6025402962532,22.663607700154714,21.25,8.016618009423382,40.043981933593614,-1.0426438809342926,81.13060774812152,19.50066902632966,60.58729484085757,-70.14236910615591,83.3519322385571,33.99498384473553,20.54331290726401,8,-33.66497802734352,-35.92999267578102,-89.51245117187477,-142.88995361328114,17.720092773437727,0,0.013611761973499892,1.0119489728371447,1131.239990234375,1.193158472241714,1113.3499755859377,1.6050273135103301,1067.800048828125,0.013611761973499892
8404,2024-08-13,1158.3299560546875,1160.4599609375,1122.510009765625,1125.56005859375,572300.0,0.03321766438889351,1.0496919389877666,-9.309578304896657,77.92031140290754,57.619256218471705,-66.26340013054732,-79.00912754812543,-107.7160626832283,-172.55178203712808,22.039275376158677,39.36999511718773,9.07022553521574,74.11697387695312,20.615757213090774,127.61819054081548,47.36636554502206,100.86758220888419,-104.10026320909742,97.84847991635101,42.61779782244982,26.750608331931126,8,-57.17498779296875,-58.094970703125,-126.75244140625,-180.12994384765636,-8.1400146484375,1,-0.01457270857459858,1.8011147014069648,1121.0899658203123,1.0119489728371447,1131.239990234375,1.193158472241714,1113.3499755859377,-0.01457270857459858
8405,2024-08-14,1156.8599853515625,1161.2099609375,1138.6700439453125,1152.27001953125,443100.0,-0.0012690431560035131,2.39203277273103,0.1400665298322599,76.83128115989558,60.912691298944196,-58.80083295863824,-75.81548387602106,-103.04067284803114,-169.80327202603985,21.53782261719695,22.5399169921875,10.68784923538692,69.08500366210933,6.478199843631046,131.6918074805876,37.781601752870074,100.38840557134858,-96.25647642045783,95.28099499694096,34.45049312295855,31.303401909239177,8,-51.25,-55.33001708984375,-122.96746826171875,-178.65997314453136,-11.8299560546875,2,0.006569486093537913,1.0496919389877666,1158.3299560546875,1.8011147014069648,1121.0899658203123,1.0119489728371447,1131.239990234375,0.006569486093537913
8406,2024-08-15,1175.3299560546875,1177.949951171875,1155.31005859375,1167.31005859375,569800.0,0.01596560598257013,2.4147940161104717,1.7472673599106407,77.3596179297806,63.94881888484167,-71.95269314095776,-90.4093348054596,-118.14733934778997,-186.8620264426554,21.86053441951942,22.639892578125,14.110334803695878,82.1514770507813,9.199856096601707,155.10309800496088,45.67566657369139,118.6272875278712,-106.67793096307128,96.14479602247417,32.723498568150816,36.47581047708982,8,-61.3499755859375,-65.42999267578125,-139.0424346923828,-197.12994384765636,-83.3499755859375,3,-0.018701114827815446,2.39203277273103,1156.8599853515625,1.0496919389877666,1158.3299560546875,1.8011147014069648,1121.0899658203123,-0.018701114827815446
8407,2024-08-16,1179.31005859375,1185.0899658203125,1166.719970703125,1175.0,564400.0,0.0033863703707703863,1.3150777656415857,0.5374206608928599,78.48375893769138,68.2690332551218,-67.84181757024294,-89.88469124010862,-119.05409809576304,-189.2952442667363,22.53869051909927,18.3699951171875,18.493483515771004,80.34607543945322,-0.6393426397642088,161.33149351867064,39.85336639984462,120.83878447906181,-99.72824089410778,92.30371623763244,25.894844152673727,40.492709039608684,8,-56.03509521484375,-65.840087890625,-134.0325469970703,-195.99505615234386,-133.330078125,4,-0.022241905212222246,2.4147940161104717,1175.3299560546875,2.39203277273103,1156.8599853515625,1.0496919389877666,1158.3299560546875,-0.022241905212222246
8408,2024-08-19,1196.8800048828125,1197.68994140625,1178.1800537109375,1180.02001953125,445900.0,0.014898496083390889,1.1114758863046366,3.911776367961935,80.34346645431994,72.62425687495109,-73.44534238508209,-102.70709569296287,-133.11940140138267,-205.23971174327517,23.268610635467738,19.5098876953125,23.130432687553366,91.55902099609375,0.8555636202477217,182.2624783719399,46.207292308170736,136.91074968401676,-104.63720940868984,98.9226692472811,29.161477055457624,45.35172868792307,8,-67.3050537109375,-77.11004638671875,-143.4399871826172,-202.199981689453,-165.72998046875023,0,-0.04188390204389847,1.3150777656415857,1179.31005859375,2.4147940161104717,1175.3299560546875,2.39203277273103,1156.8599853515625,-0.04188390204389847
8409,2024-08-20,1192.22998046875,1201.5899658203125,1185.8699951171875,1196.8800048828125,372200.0,-0.003885121645521794,1.2345459435541943,-0.27580239941498874,78.33364542371459,75.74017252526912,-54.79905227502945,-92.01136918918519,-125.01614455897789,-199.0186556588485,24.651700635521934,15.719970703125,28.617774513177665,80.07599487304697,-15.31573631712854,175.46772606322247,32.38012927795921,127.77186046813472,-85.2245845641296,85.12397175228931,11.406728297972009,47.69586559508777,8,-56.91998291015625,-70.510009765625,-138.17747497558594,-196.64495849609364,-152.27001953125,1,-0.0448067258416005,1.1114758863046366,1196.8800048828125,1.3150777656415857,1179.31005859375,2.4147940161104717,1175.3299560546875,-0.0448067258416005
8410,2024-08-21,1185.3399658203125,1203.489990234375,1184.030029296875,1194.7099609375,342400.0,-0.005779098631397028,-2.246067541564431,2.0150421337253563,73.95797516472041,76.35287675458513,-32.94737702057387,-79.38771698720029,-114.64243059543242,-190.52089021764732,26.274106349581423,19.4599609375,36.97791802467418,66.96198120117197,-30.5581827228998,164.48214512524362,18.201899239136083,115.72206316320785,-63.20103872918139,62.32866300134282,-9.377735344643582,48.760081962035834,8,-28.5999755859375,-62.66998291015625,-131.28746032714844,-187.99993896484364,-142.6500244140625,2,-0.029653960405981117,1.2345459435541943,1192.22998046875,1.1114758863046366,1196.8800048828125,1.3150777656415857,1179.31005859375,-0.029653960405981117
8411,2024-08-22,1187.6600341796875,1191.8399658203125,1180.0,1189.699951171875,310200.0,0.0019573020620875514,2.7468564695883955,0.2177073698198257,78.69307369974536,77.21071488779555,-26.39362054078265,-75.87351006461131,-113.6640299155938,-191.3122905675757,26.501326419231763,11.8399658203125,46.43732489314016,63.10854492187491,-35.593325629949504,161.81041547369932,13.757609645962702,112.45948019778712,-50.877915722772514,56.948741783414114,-16.156170534570542,49.3509352759122,8,-30.9200439453125,-64.99005126953125,-130.07501220703125,-188.93002319335926,-136.4200439453125,3,-0.03589411418753086,-2.246067541564431,1185.3399658203125,1.2345459435541943,1192.22998046875,1.1114758863046366,1196.8800048828125,-0.03589411418753086
8412,2024-08-23,1199.1199951171875,1202.239990234375,1190.0,1195.719970703125,352400.0,0.009649193041521675,1.5394132023147737,-1.666746454431213,84.67500819474004,78.51090426305726,-30.410161776489304,-82.05060787382695,-122.17658649381042,-200.9278255785149,26.824361299239147,14.5799560546875,55.84830402143825,68.54400634765625,-33.02325826172296,170.11127095703546,17.76037404296676,119.32763865234574,-50.330459740329616,82.73407318449496,5.245014571379684,50.783632304689554,8,-36.1199951171875,-76.45001220703125,-137.24998474121094,-182.5699768066405,-152.20996093749977,4,-0.08934886840742484,2.7468564695883955,1187.6600341796875,-2.246067541564431,1185.3399658203125,1.2345459435541943,1192.22998046875,-0.08934886840742484
8413,2024-08-26,1199.3699951171875,1206.81005859375,1195.6700439453125,1199.1199951171875,239700.0,0.0002084862240794294,-2.1161305743358603,0.07352888378271641,87.09748276905596,79.53058997040709,-20.549391793439327,-76.60546200655335,-119.37940170545176,-199.2536637849812,27.20063800713951,11.1400146484375,59.63046496561083,62.685003662109466,-40.05300331747003,165.42301064168896,11.316000172319718,114.05400715189921,-40.73437786597651,72.24898464676635,-10.385477799152142,51.369003489789705,8,-26.62994384765625,-75.03997802734375,-133.99996948242188,-171.15496826171875,-159.0999755859375,0,-0.1278921561093832,1.5394132023147737,1199.1199951171875,2.7468564695883955,1187.6600341796875,-2.246067541564431,1185.3399658203125,-0.1278921561093832
8414,2024-08-27,1201.760009765625,1211.199951171875,1197.1300048828125,1199.3399658203125,295500.0,0.0019927250624640624,-3.114039940749201,9.68017578125,87.15330019081091,80.67748097384214,-18.026687876652204,-72.97395845214442,-118.95304416607814,-199.46366208598045,27.37510383106494,14.0699462890625,61.90803261710607,58.877020263671966,-43.859980517631584,161.61402104497552,7.508519873020077,110.24552065432385,-33.48950424590612,69.74373019288704,-18.077144656099364,51.36850039065178,8,-18.5050048828125,-75.23504638671875,-132.44248962402344,-172.60998535156227,-187.16998291015625,1,-0.14196676871019875,-2.1161305743358603,1199.3699951171875,1.5394132023147737,1199.1199951171875,2.7468564695883955,1187.6600341796875,-0.14196676871019875
8415,2024-08-28,1199.2900390625,1206.6600341796875,1190.1700439453125,1196.06005859375,308300.0,-0.002055294470654556,-1.1971991346920188,1.3346784363177806,81.31924839604842,81.11743991453854,-9.951582419494798,-64.34400535260693,-113.92263987169008,-194.89659912583033,27.398223795876643,16.489990234375,65.14069425617413,50.402044677734466,-50.68622629253741,151.49031564800634,-0.14209080740147328,100.9461801628704,-22.43364441234985,61.82714503697328,-23.750903929177625,50.54413548513589,8,-10.330078125,-72.76507568359375,-129.45753479003906,-170.14001464843727,-186.47003173828125,2,-0.1328536658651399,-3.114039940749201,1201.760009765625,-2.1161305743358603,1199.3699951171875,1.5394132023147737,1199.1199951171875,-0.1328536658651399
8416,2024-08-29,1178.9300537109375,1210.969970703125,1175.4599609375,1204.719970703125,538600.0,-0.01697669845359351,-1.1698685314685315,-7.984542705971277,67.07240225944057,79.84951139473291,12.26229194393818,-39.23911393551771,-90.98420544251894,-172.46924186965657,28.984013389683344,35.510009765625,63.449742194588225,25.752557373046784,-72.61964082886652,124.12475557496009,-23.43354172790987,74.93865647400344,32.2698974609375,9.709271744847703,-71.24297457628509,49.18609910095667,8,14.39990234375,-52.40509033203125,-109.73002624511719,-149.70004272460938,-182.88006591796875,3,-0.11556250676267199,-1.1971991346920188,1199.2900390625,-3.114039940749201,1201.760009765625,-2.1161305743358603,1199.3699951171875,-0.11556250676267199
8417,2024-08-30,1184.68994140625,1191.3299560546875,1170.8399658203125,1179.199951171875,405400.0,0.004885690781384344,1.1832678650399313,-0.21287351316555514,73.50680780680253,79.08988265611987,8.209065524408288,-38.92176959768631,-94.21576879547752,-176.19365864684596,30.0162343627931,20.489990234375,62.43426234649269,26.387445068359284,-66.96493013286931,119.73982026958788,-20.2887425322549,73.06363266897347,26.280029296875,34.316106572623696,-44.41864388685477,46.67618760061426,8,6.33001708984375,-58.16497802734375,-116.29243469238281,-155.45993041992188,-179.429931640625,4,-0.11264546655428453,-1.1698685314685315,1178.9300537109375,-1.1971991346920188,1199.2900390625,-3.114039940749201,1201.760009765625,-0.11264546655428453
8418,2024-09-03,1168.81005859375,1192.5400390625,1162.8699951171875,1178.72998046875,579100.0,-0.013404252249875848,-1.7220162834712687,-1.8069106594921511,54.5997721893079,76.45278563007469,22.002268974629942,-16.19064693010455,-76.22204050502705,-158.22719374465385,32.00188911207045,29.6700439453125,59.44979380113864,5.6310607910156705,-78.29441624357924,89.55653782561058,-36.33167772628167,47.59379930831301,42.159912109375,12.290645308762652,-61.3814845751028,41.96273851729745,9,18.22491455078125,-42.28509521484375,-100.41255187988281,-139.58004760742188,-156.62005615234375,1,-0.1042941267640406,1.1832678650399313,1184.68994140625,-1.1698685314685315,1178.9300537109375,-1.1971991346920188,1199.2900390625,-0.1042941267640406
8419,2024-09-04,1179.3699951171875,1182.31005859375,1163.3499755859375,1168.81005859375,333000.0,0.009034775535849304,1.306570535429212,-1.0645181138019295,59.1496840316921,74.80741994862709,10.534076427745504,-18.800579932981236,-84.84839890271905,-166.3644008695087,34.079891567824575,18.9600830078125,56.00833373264663,10.531994628906205,-60.06149270900323,81.12548196681564,-24.7647490400484,45.82873829786081,28.713977050781295,34.30355171494918,-35.121839653255904,35.29674366895469,9,7.66497802734375,-52.84503173828125,-110.97248840332031,-150.13998413085938,-180.3499755859375,2,-0.11794430599543604,-1.7220162834712687,1168.81005859375,1.1832678650399313,1184.68994140625,-1.1698685314685315,1178.9300537109375,-0.11794430599543604
8420,2024-09-05,1150.56005859375,1175.1600341796875,1143.239990234375,1175.1600341796875,534200.0,-0.024428242742070783,1.5951280995221389,-2.3295571456645128,40.712430691659925,70.58734850328426,37.87457263547685,17.420594040197784,-54.63512650358416,-135.0252605104656,36.01574442820683,36.1300048828125,49.257951782796226,-22.415942382812545,-75.63702384575663,30.80513908013154,-49.026483114284474,4.194598348659383,54.81107495117203,10.807722531017728,-52.956025496802326,26.61054073147201,9,26.659912109375,-24.03509521484375,-82.16255187988281,-121.33004760742188,-134.89007568359375,3,-0.11817725699992399,1.306570535429212,1179.3699951171875,-1.7220162834712687,1168.81005859375,1.1832678650399313,1184.68994140625,-0.11817725699992399
8421,2024-09-06,1131.5,1152.8699951171875,1128.969970703125,1150.0,616600.0,-0.016565896279283177,-1.0288595055024767,0.7520332666742754,33.894711563766506,64.94509332206498,53.786827176005545,39.958836089232136,-34.29883784549702,-113.42311588808161,36.38746150556776,23.9000244140625,42.34193668103626,-42.38350219726567,-91.80717278070824,7.0401683861769015,-67.09533748898707,-17.67166690554427,68.90064208007834,3.9799065223152046,-53.85324873229787,24.711835291721297,9,38.5849609375,-4.97503662109375,-63.10249328613281,-102.26998901367188,-117.25,4,-0.10488731124682393,1.5951280995221389,1150.56005859375,1.306570535429212,1179.3699951171875,-1.7220162834712687,1168.81005859375,-0.10488731124682393
8422,2024-09-09,1144.77001953125,1151.1300048828125,1132.510009765625,1137.1800537109375,513300.0,0.011727812223818024,-1.199638044285498,-0.41026842271959457,31.922544975019292,58.81454467828313,35.756701465853894,29.254308287718914,-45.52215989656861,-123.9775025905717,36.23445710195198,19.6300048828125,37.174268657919356,-29.789984130859466,-77.0803390882802,17.500370826561266,-53.43516160956983,-6.1448066521491,48.48755541113292,24.8545411950857,-26.63345966670761,23.64517747871038,9,25.31494140625,-14.1650390625,-79.11253356933594,-115.54000854492188,-128.239990234375,0,-0.12991258436273323,-1.0288595055024767,1131.5,1.5951280995221389,1150.56005859375,1.306570535429212,1179.3699951171875,-0.12991258436273323
8423,2024-09-10,1136.3499755859375,1144.219970703125,1122.530029296875,1144.219970703125,356500.0,-0.007355227514396545,4.512059685750183,-1.036894671663155,31.108827619790446,52.587381059280844,38.327841693061146,40.97713023066899,-35.11654351232528,-112.97578652402512,36.12911192030271,22.239990234375,30.445730280275257,-38.973028564453216,-83.01155678181931,5.065499652912877,-60.99229267313626,-16.95376445577017,50.47883893251969,23.117998521598143,-23.1191009693252,22.01926410868302,9,30.4000244140625,-5.7449951171875,-65.46998596191406,-102.69998168945312,-128.38995361328125,1,-0.11536055672700518,-1.199638044285498,1144.77001953125,-1.0288595055024767,1131.5,1.5951280995221389,1150.56005859375,-0.11536055672700518
8424,2024-09-11,1141.449951171875,1143.18994140625,1113.239990234375,1137.030029296875,481900.0,0.004488032468437098,6.582359849187218,-0.5616168509872655,34.98046253292796,47.43862707448968,26.567019914657294,36.41470763398411,-38.32385112759766,-115.3232605685098,35.34708988091759,29.949951171875,21.084069270248165,-33.029052734375,-79.04160285789794,12.983497389147942,-56.03532779613647,-10.022777672613529,37.66300911999224,45.558690110773995,1.3010062189020601,23.00627506176142,9,20.655029296875,-5.1199951171875,-70.56996154785156,-107.79995727539062,-143.219970703125,2,-0.11324188905327248,4.512059685750183,1136.3499755859375,-1.199638044285498,1144.77001953125,-1.0288595055024767,1131.5,-0.11324188905327248
8425,2024-09-12,1164.4599609375,1167.6300048828125,1127.199951171875,1138.0999755859375,568900.0,0.020158579657392428,1.4727806211013181,5.963903004860804,43.04552836127612,44.76897441913808,-2.126874877782484,14.76001611124093,-58.73633165264255,-135.4642100728929,34.44141285636272,40.4300537109375,11.327158212473478,-10.399041748046784,-55.92184939863682,35.123765902543255,-33.1604455733418,12.362362077248235,5.430783546318253,94.17164351618065,49.39108424064149,22.761403825295048,9,-11.5699462890625,-28.1300048828125,-93.57997131347656,-130.80996704101562,-173.77996826171875,3,-0.1420743923844795,6.582359849187218,1141.449951171875,4.512059685750183,1136.3499755859375,-1.199638044285498,1144.77001953125,-0.1420743923844795
8426,2024-09-13,1153.3499755859375,1170.5799560546875,1150.02001953125,1160.739990234375,353600.0,-0.009540890819996872,-1.9266966124225653,-0.28034972515640844,36.25109639794772,40.62945092926533,5.557408558106999,25.44338116034305,-44.44122439419266,-121.57397094746716,33.133780521185265,20.5599365234375,0.4282837103037309,-20.410028076171784,-66.93519738323221,26.11514123088864,-43.672612729701996,2.8525565773584276,-40.1099853515625,69.9511846192166,28.733398281429594,23.262584653530173,9,-0.4599609375,-13.2349853515625,-82.46998596191406,-119.69998168945312,-184.8499755859375,4,-0.119373993662102,1.4727806211013181,1164.4599609375,6.582359849187218,1141.449951171875,4.512059685750183,1136.3499755859375,-0.119373993662102
8427,2024-09-16,1153.0799560546875,1162.050048828125,1152.010009765625,1162.050048828125,346900.0,-0.00023411760260616532,1.2385585781745438,1.2138125836237796,36.096559411022795,38.57353839834476,0.9744903813739256,24.92549375046292,-41.25044328489321,-118.6113674379294,31.596603158757674,10.0400390625,-7.977408764148322,-19.368542480468705,-66.70667531410459,27.969590353167177,-43.037608897286646,4.3005239363492365,-38.69316650390624,69.4802747967445,30.858084574722,23.669066416817955,9,-5.304931640625,7.5150146484375,-82.19996643066406,-119.42996215820312,-190.73992919921875,0,-0.12039924493154852,-1.9266966124225653,1153.3499755859375,1.4727806211013181,1164.4599609375,6.582359849187218,1141.449951171875,-0.12039924493154852
8428,2024-09-17,1146.75,1151.0999755859375,1134.5999755859375,1151.0999755859375,348700.0,-0.005489607222334936,6.586249473831907,0.4849420954506484,33.85948097272485,35.76351583623729,4.298143745079187,28.782992508427014,-32.59398848582532,-109.5858453024689,29.58637514618596,18.47998046875,-13.135342452781515,-23.19199829101558,-70.39175933166734,24.007762749636186,-46.79187881134135,0.40788222931018936,-31.239347119140575,58.440930834587604,22.774094791711455,23.599880520325858,9,-2.54998779296875,13.844970703125,-63.337493896484375,-104.10000610351562,-205.3599853515624,1,-0.11355567534608679,1.2385585781745438,1153.0799560546875,-1.9266966124225653,1153.3499755859375,1.4727806211013181,1164.4599609375,-0.11355567534608679
8429,2024-09-18,1138.81005859375,1156.4000244140625,1137.6400146484375,1151.3199462890625,328100.0,-0.0069238643176368075,-1.5266047956860198,2.8758523923109305,32.8064291792233,34.885071223744326,6.570574765088622,34.272833906422875,-22.429228227783824,-98.71590352329304,27.30901705212349,18.760009765625,-20.353488880494297,-28.460943603515716,-76.39047953196223,19.468592324930796,-52.42571156773897,-4.49617563929246,-22.198019649413936,26.76373009463403,-5.362920313737458,23.964767964223274,9,3.09991455078125,23.409912109375,-52.517578125,-96.16006469726562,-209.9100341796876,2,-0.11490066814361721,6.586249473831907,1146.75,1.2385585781745438,1153.0799560546875,-1.9266966124225653,1153.3499755859375,-0.11490066814361721
8430,2024-09-19,1150.18994140625,1165.8499755859375,1148.1300048828125,1149.6600341796875,596700.0,0.009992783894578805,-8.871943962732496,-0.04235907143763234,41.38999635031425,35.717880644471855,-5.439334494744799,21.212136542287,-31.957130980495776,-106.95043259640488,25.014142103935356,27.0399169921875,-23.207088047555544,-15.323559570312455,-63.040688677323715,32.393569536698806,-39.182124123818085,8.535004983193176,-32.49854411970682,43.32955609537639,8.021615252789871,23.858564553505676,9,-8.27996826171875,12.030029296875,-49.494964599609375,-93.80996704101562,-217.169921875,3,-0.13211727512736726,-1.5266047956860198,1138.81005859375,6.586249473831907,1146.75,1.2385585781745438,1153.0799560546875,-0.13211727512736726
8431,2024-09-20,1145.030029296875,1149.4200439453125,1136.219970703125,1145.989990234375,913900.0,-0.004486139135477352,2.375948300084293,-1.8115641557244875,38.0757616018486,36.401571380786216,2.058073820075151,24.25829853218852,-25.261991389031664,-98.7914137658197,22.732506199642767,13.969970703125,-28.049051549659453,-18.35197143554683,-65.71091159492357,29.006968723829914,-42.0314415152352,5.327498644141542,-26.280860834968962,33.376171875,-1.9722473106152734,23.67947007968833,9,-3.12005615234375,17.18994140625,-41.460052490234375,-80.71005249023438,-216.4200439453126,4,-0.13479999010670052,-8.871943962732496,1150.18994140625,-1.5266047956860198,1138.81005859375,6.586249473831907,1146.75,-0.13479999010670052
8432,2024-09-23,1091.97998046875,1154.56005859375,1081.22998046875,1148.1800537109375,1168300.0,-0.04633070528351235,1.12673984504028,58.54412512716175,31.120022269897717,36.40281523079814,52.33606040268501,72.5919618602693,28.10082476001594,-42.99123381102072,20.75597873472905,73.330078125,-29.405161017019964,-66.04501953125009,-120.14186033790429,-11.948178724595891,-93.09343993457719,-38.99659912792299,78.5999755859375,12.703853250183567,-24.50531165749347,27.04842040332712,9,33.92498779296875,54.2349853515625,19.959991455078125,-13.375,-164.64996337890625,0,-0.11307897825722435,2.375948300084293,1145.030029296875,-8.871943962732496,1150.18994140625,-1.5266047956860198,1138.81005859375,-0.11307897825722435
8433,2024-09-24,1045.97998046875,1080.0,1022.219970703125,1076.3299560546877,1695200.0,-0.042125314403890224,2.0660616601404986,0.5400344489792412,22.083602219350695,34.969830751511786,94.06045089249051,112.2671520172571,74.46386699744653,5.314630470522616,19.02727472083353,69.760009765625,-29.200237297798594,-104.37551879882812,-174.81620206580487,-33.93483553185138,-139.5958604323166,-69.15517716533964,122.8129760742188,16.54251128447065,-20.165293287532826,35.22034163348841,9,50.41998291015625,70.72998046875,72.39248657226562,39.885009765625,-123.19000244140625,1,-0.07996324516249198,1.12673984504028,1091.97998046875,2.375948300084293,1145.030029296875,-8.871943962732496,1150.18994140625,-0.07996324516249198
8434,2024-09-25,1031.1500244140623,1048.52001953125,1008.4099731445312,1048.52001953125,1003100.0,-0.01417804961051139,3.618314065849116,0.5723231990089604,23.456156298758543,32.7932338556765,102.36359815412425,119.80241161927574,89.07680046784958,21.842666061511636,17.190967827456134,40.11004638671875,-30.32971564882814,-110.67497558593777,-194.8816261686918,-26.468325003183736,-152.7783008773149,-68.57165029456064,131.78001269531273,14.443629901488404,-24.48531489857805,42.10332529137704,9,58.3449401855471,78.65493774414085,93.5224304199221,62.57995605468773,-192.95001220703102,2,-0.08704844847056048,2.0660616601404986,1045.97998046875,1.12673984504028,1091.97998046875,2.375948300084293,1145.030029296875,-0.08704844847056048
8435,2024-09-26,1039.9599609375,1063.4000244140623,1030.27001953125,1062.1600341796877,691600.0,0.008543797037142031,1.6847595447598727,1.2780702062616358,28.67985552603811,31.951984869908756,82.73677375993498,103.76386537853386,80.44980821997387,14.489674416687194,15.497856610600913,33.13000488281227,-30.68974395893315,-93.89853515625009,-185.07339525337966,-2.7236750591205237,-139.48596520481487,-48.31110510768531,113.69887233398435,21.58738922115177,-20.863392658374448,45.5874300485648,9,47.170013427734375,69.84500122070312,88.55502319335938,56.94500732421875,-196.3599853515625,3,-0.10679251191874695,3.618314065849116,1031.1500244140623,2.0660616601404986,1045.97998046875,1.12673984504028,1091.97998046875,-0.10679251191874695
8436,2024-09-27,1042.68994140625,1070.0,1036.8800048828123,1043.6400146484377,659700.0,0.0026250822832534215,-4.269711477765862,0.04279595079813806,24.997488506929386,30.718754769453934,70.02252169170333,95.18391332774672,78.53015431214772,13.221118364161612,14.530616915144796,33.11999511718773,-32.42717485593175,-84.35654907226558,-181.51431923362043,12.801221089089267,-132.93543415294312,-35.77766399158804,102.25396025761711,23.45531865845515,-20.344640580236295,48.57888508067748,9,44.440032958984375,67.11502075195312,97.01504516601562,55.1650390625,-213.84991455078125,4,-0.10517980227860535,1.6847595447598727,1039.9599609375,3.618314065849116,1031.1500244140623,2.0660616601404986,1045.97998046875,-0.10517980227860535
8437,2024-09-30,1051.239990234375,1058.27001953125,1039.6500244140623,1040.72998046875,599900.0,0.00819999166443841,-1.9392438723600351,-11.062315302579904,29.16724683080983,30.19739542035227,50.85525806878513,80.23732305234785,71.02448343074457,6.016141645060998,13.7826536871065,18.619995117187727,-37.49124012397533,-69.13400268554688,-167.93914532708504,29.671139955991407,-118.53657400631596,-19.73143136477779,85.51187571833202,59.826792880399616,12.85672232750192,49.402571320769134,9,35.889984130859375,58.564971923828125,88.46499633789062,46.614990234375,-221.80999755859375,0,-0.11665272061755583,-4.269711477765862,1042.68994140625,1.6847595447598727,1039.9599609375,3.618314065849116,1031.1500244140623,-0.11665272061755583
8438,2024-10-01,1046.9100341796877,1061.5999755859377,1040.4000244140623,1054.06005859375,599400.0,-0.004118903480566649,-1.1021224573783663,-0.6803061627447575,26.771477365364078,29.526845218812355,44.17950769424033,79.01787359226023,76.17209446756692,11.906539322887738,13.40396761381561,21.199951171875455,-41.07162372453672,-67.36895751953102,-168.60301356079776,33.86509852173583,-117.98598554016439,-16.751929498897653,82.14131820452872,62.51021959367428,14.72704627573902,50.617028020633406,10,40.21994018554665,62.8949279785154,95.9249572753904,53.75497436523415,-230.26000976562523,1,-0.11422186547628377,-1.9392438723600351,1051.239990234375,-4.269711477765862,1042.68994140625,1.6847595447598727,1039.9599609375,-0.11422186547628377
8439,2024-10-02,1040.27001953125,1045.949951171875,1025.969970703125,1040.489990234375,687000.0,-0.006342488305253968,2.5871046921913696,0.03076502825534047,16.81713749685258,26.796527568427727,39.52849880207691,78.73956724003006,84.0262775809415,19.88878840033385,13.119117055048212,20.940063476562727,-45.402121091621666,-67.05397338867192,-168.5715488047349,34.46360202739106,-117.8127610967033,-16.295185680640543,81.5428500985854,32.477945294349226,-9.047549326357412,50.758787708031484,10,41.214996337890625,69.53494262695312,108.2650146484375,67.71002197265625,-215.7900390625,2,-0.11293225729685374,-1.1021224573783663,1046.9100341796877,-1.9392438723600351,1051.239990234375,-4.269711477765862,1042.68994140625,-0.11293225729685374
8440,2024-10-03,1014.5900268554688,1038.81005859375,1011.3599853515624,1037.5,797500.0,-0.024685891349010336,1.1504094098521431,104.15011098779134,15.602332109904708,24.29947984710063,49.11590515242233,98.77497514710103,110.47652862475047,46.68270496183527,14.027918540672662,28.910034179687614,-50.06321251100326,-85.93546447753897,-193.30445409326853,21.43352513819059,-139.61995928540364,-32.250969669674305,100.41866898524836,5.508254940370183,-31.08227899922898,53.68449480786476,10,66.89498901367188,95.09994506835938,140.29995727539062,96.84494018554688,-186.1700439453125,3,-0.17385348759550223,2.5871046921913696,1040.27001953125,-1.1021224573783663,1046.9100341796877,-1.9392438723600351,1051.239990234375,-0.17385348759550223
8441,2024-10-04,1012.8200073242188,1023.0900268554688,1007.280029296875,1015.4000244140624,1071800.0,-0.0017445662626270897,-1.3147918947297872,0.11261545675183396,15.487157213560124,22.562494840840895,33.70404088948658,96.12635559152454,112.90476894083668,49.51720784116037,15.695560951522165,15.80999755859375,-54.5969767406898,-81.771484375,-194.89652872180454,31.353559971804657,-138.33400654840239,-25.208962201597615,95.79276515472725,10.19879143079937,-21.313054810682814,56.56252217340232,10,30.82000732421875,96.30499267578125,144.92245483398438,98.61495971679688,-187.1400146484375,4,-0.16707808940834978,1.1504094098521431,1014.5900268554688,2.5871046921913696,1040.27001953125,-1.1021224573783663,1046.9100341796877,-0.16707808940834978
8442,2024-10-07,996.0499877929688,1011.7000122070312,992.7999877929688,1011.219970703125,583400.0,-0.016557749066939298,1.3434528426828114,5.87979938965274,14.73033674801944,21.745465344026307,39.599694054017164,106.6514471668504,129.6861936244643,67.14237313497279,17.555495940621796,20.02001953125,-63.28523222842705,-91.10550231933598,-209.75910724819914,27.548102609527177,-150.43230478376768,-31.77869985490429,104.45616523141166,4.723838047442406,-22.41578784175294,59.3268024644316,10,35.350006103515625,96.62002563476562,163.87747192382812,115.38497924804688,-175.04998779296875,0,-0.16787306157997262,-1.3147918947297872,1012.8200073242188,1.1504094098521431,1014.5900268554688,2.5871046921913696,1040.27001953125,-0.16787306157997262
8443,2024-10-08,1005.260009765625,1007.989990234375,993.010009765625,1001.5,736000.0,0.009246545941999917,2.2494637892228253,-0.24785853668349797,18.928812223061044,21.242427113393255,26.827282806754738,91.82485185953965,120.64125786645036,58.95240301136391,19.515495605259595,14.97998046875,-71.79906811451315,-75.34098205566397,-196.9973260533361,46.31536194200817,-136.16915405450004,-14.512810056827902,84.47552673561427,23.443143100266532,-3.589369017070492,60.82817199883608,10,26.139984130859375,87.41000366210938,153.512451171875,106.17495727539062,-200.92999267578125,1,-0.17490998884043774,1.3434528426828114,996.0499877929688,-1.3147918947297872,1012.8200073242188,1.1504094098521431,1014.5900268554688,-0.17490998884043774
8444,2024-10-09,1012.1900024414062,1014.6300048828124,1001.0,1007.4600219726562,598100.0,0.006893731580347007,1.8366338520165566,1.25797026167132,17.214671529142294,19.96851778040483,18.91398391383882,78.75217263780542,113.94061365086736,53.25646011593358,21.056196733096407,13.630004882812386,-74.70610676217211,-61.947991943359284,-183.72719210520108,59.8312082184824,-122.83759202428018,-1.0583918624383841,67.85197918900599,42.14297937595927,16.462578849043254,60.889600080920864,10,19.209991455078125,75.36502075195312,144.5899658203125,99.24496459960938,-229.67999267578125,2,-0.19318505177456857,2.2494637892228253,1005.260009765625,1.3434528426828114,996.0499877929688,-1.3147918947297872,1012.8200073242188,-0.19318505177456857
8445,2024-10-10,999.02001953125,1013.9099731445312,998.1699829101562,1011.5599975585938,510900.0,-0.013011374226568284,-1.210664826474761,-2.6511690925983276,16.583505894264263,19.03363082344204,28.68215269491384,83.15575197420276,127.14683009030477,67.36794845617192,22.883714687437884,15.739990234375,-71.28520106501014,-66.84597778320312,-185.22045792393055,51.5285023575243,-126.03321785356684,-7.658737712839411,72.29776271541778,20.534908276106652,-3.999686720756646,59.18724007036371,10,28.179962158203125,84.95999145507812,157.75994873046875,112.41494750976562,-242.21002197265625,3,-0.17471125267779508,1.8366338520165566,1012.1900024414062,2.2494637892228253,1005.260009765625,1.3434528426828114,996.0499877929688,-0.17471125267779508
8446,2024-10-11,1015.6699829101562,1017.739990234375,996.280029296875,1003.3099975585938,479900.0,0.016666296023495786,1.6012073863636365,-0.98564649193254,29.043761835688755,19.019910268428585,8.71255883075105,58.67034416430215,110.27759996621035,51.68635051788533,24.61795612305095,21.4599609375,-67.18094612204527,-43.31201477050786,-156.14898402447784,69.52495448346212,-99.73049939749285,13.106469856477133,47.79601989114167,91.70005163759707,62.956230899062675,56.41848462698501,10,11.529998779296875,66.01998901367188,136.20248413085938,95.76498413085938,-253.66998291015625,4,-0.18436106525810725,-1.210664826474761,999.02001953125,1.8366338520165566,1012.1900024414062,2.2494637892228253,1005.260009765625,-0.18436106525810725
8447,2024-10-14,1014.25,1023.6900024414062,1009.4500122070312,1018.47998046875,497300.0,-0.0013980750972748535,-1.0592965267664063,-0.3422318351061203,38.46097501857829,20.31874334100794,4.8430108106125545,51.8127189604827,111.81030259761474,53.969612338004026,26.33367305354809,14.239990234375,-65.46381295992978,-37.79049987792973,-143.08277555397171,67.50177579811213,-90.43663771595061,14.855637960091258,42.14940130046489,69.23075392759732,37.33483173886562,52.64613783802095,10,5.124969482421875,67.43997192382812,134.05496215820312,97.18496704101562,-269.6500244140625,0,-0.18592063822944915,1.6012073863636365,1015.6699829101562,-1.210664826474761,999.02001953125,1.8366338520165566,1012.1900024414062,-0.18592063822944915
8448,2024-10-15,1016.530029296875,1024.3599853515623,1003.7899780273438,1016.8300170898438,514400.0,0.002247995362952837,1.6783995676655628,0.07091942745007503,44.14919082215293,23.355638154930205,-2.458109925513213,41.399291344795984,110.02352408387287,52.7369513375761,28.540589428768794,20.570007324218523,-63.300956750284286,-28.99947204589853,-125.35838753755388,67.35944344575682,-77.1789297917262,19.179985699929148,33.509430652840365,72.11549747642766,36.44174209892573,48.17945774582766,10,-0.725006103515625,65.15994262695312,133.81494140625,94.90493774414062,-273.1800537109375,1,-0.19235047038612463,-1.0592965267664063,1014.25,1.6012073863636365,1015.6699829101562,-1.210664826474761,999.02001953125,-0.19235047038612463
8449,2024-10-16,1007.9600219726562,1020.5499877929688,1007.3200073242188,1011.5700073242188,367100.0,-0.008430648458212842,-4.411018747347662,12.033774160732452,37.169231823443475,25.7519603453234,1.1697547153127061,41.80719034273716,119.16146157180174,62.366699452054945,31.087802880324844,13.22998046875,-63.18523158437233,-31.0269775390625,-118.0334015485455,55.979446470420385,-74.530189543804,12.476234465679,36.355490761384544,41.59548060913563,3.9688798717300884,43.50321200474144,10,0.6199645996092613,73.72994995117188,140.71746826171875,103.47494506835938,-263.46002197265625,2,-0.20202190607152526,1.6783995676655628,1016.530029296875,-1.0592965267664063,1014.25,1.6012073863636365,1015.6699829101562,-0.20202190607152526
8450,2024-10-17,998.22998046875,1013.0900268554688,997.6699829101562,1010.0499877929688,739700.0,-0.009653201805428502,-1.3833139159186638,3.2742535420823047,33.12075314652971,27.711248782320023,9.31460412438048,41.70741693197283,129.3061722806956,73.03960672062954,33.4469610129607,15.4200439453125,-62.63493063072417,-33.15902099609366,-104.38661539561008,38.068573403422874,-68.77281819585187,2.454776203664551,40.93397977118366,6.944281422938705,-31.13338693340369,35.61379719975825,10,10.350006103515511,83.45999145507812,150.98748779296875,113.20498657226562,-260.22998046875,3,-0.2161024763069398,-4.411018747347662,1007.9600219726562,1.6783995676655628,1016.530029296875,-1.0592965267664063,1014.25,-0.2161024763069398
8451,2024-10-18,990.6799926757812,1002.6900024414062,989.77001953125,998.0,869200.0,-0.007563375114643889,-1.827144087773541,0.6192895760073118,26.832443801663302,29.055927343836007,14.967781072864,39.10597306853606,135.72321239669736,81.68750075154685,36.31671139002236,12.91998291015625,-60.13105227060635,-32.99150695800779,-82.51609302306156,16.533079107045978,-57.75379999053462,-8.229213925480849,43.847570319455826,2.6307431156722516,-31.34517718845708,24.762293032526895,10,16.385009765624886,89.4949951171875,153.92999267578125,120.75497436523438,-241.16998291015625,4,-0.2360701708384313,-1.3833139159186638,998.22998046875,-4.411018747347662,1007.9600219726562,1.6783995676655628,1016.530029296875,-0.2360701708384313
8452,2024-10-21,968.5,991.239990234375,967.9000244140624,985.9000244140624,794200.0,-0.022388655105342492,-1.5096770382815443,2.377050137162186,23.608209893485324,29.575860418327593,36.686847217509126,54.347249128373505,155.9124281352465,104.95407085997226,37.61084479001545,23.339965820312614,-55.39132473449422,-48.99750061035161,-93.16400973060308,-4.830991490100018,-71.08075517047746,-26.91424605022587,60.6566577795586,1.0626567499785828,-28.093354096978533,22.083254560125777,10,27.630004882812273,98.375,178.00250244140625,142.93496704101562,-215.469970703125,0,-0.21321631388745488,-1.827144087773541,990.6799926757812,-1.3833139159186638,998.22998046875,-4.411018747347662,1007.9600219726562,-0.21321631388745488
8453,2024-10-22,962.3400268554688,972.75,919.4199829101562,963.0,1511700.0,-0.006360323329407613,4.290683346402221,0.037929437845953345,23.684747477204056,30.29475774589001,40.36296214059996,56.83373985982428,160.29621509474373,112.12122526676922,37.969988417662535,53.33001708984375,-50.536905507492406,-50.975476074218705,-99.4187052844452,-2.5322468639921,-75.19709067933195,-26.75386146910546,58.240702252920414,42.4404646227867,13.138530933503418,24.221614605113285,10,9.549957275390511,80.29495239257812,191.844970703125,149.09494018554688,-207.47003173828125,1,-0.2262610358014684,-1.5096770382815443,968.5,-1.827144087773541,990.6799926757812,-1.3833139159186638,998.22998046875,-0.2262610358014684
8454,2024-10-23,941.3900146484376,959.5999755859376,932.530029296875,951.7999877929688,850100.0,-0.021769864728049537,1.0815070855831344,15.773328400998626,24.466304418639623,31.170624248598386,56.11492715292104,74.53585853920447,177.9894391661686,133.803157265805,38.10577662880333,29.80999755859375,-44.19520384315592,-67.43748779296868,-124.74443310137406,-10.130542484563307,-96.09096044717137,-38.784015138765994,63.00499506823428,23.454704207364475,-8.491097534470306,28.653472654202666,10,30.499969482421648,101.24496459960926,211.0074768066405,177.1099853515624,-186.5200195312501,2,-0.21036981057894288,4.290683346402221,962.3400268554688,-1.5096770382815443,968.5,-1.827144087773541,990.6799926757812,-0.21036981057894288
8455,2024-10-24,928.9000244140624,952.02001953125,928.5,945.7100219726562,523400.0,-0.013267604329794791,-1.67120472198057,1.6147973991100035,22.76386335192595,30.472857750402518,64.38294085838902,82.50919694432139,187.05774737044646,146.8110552595332,38.89622665643513,23.52001953125,-39.85248292750771,-74.37448120117199,-139.91171803245572,-8.837244369888253,-107.14309961681386,-41.60586278553012,61.89898101356698,11.384699508024514,-22.348960058215706,32.76861841564187,10,42.989959716796875,113.73495483398449,223.16494750976574,195.35992431640636,-174.0300292968749,3,-0.19851439290291706,1.0815070855831344,941.3900146484376,4.290683346402221,962.3400268554688,-1.5096770382815443,968.5,-0.19851439290291706
8456,2024-10-25,933.02001953125,943.8300170898438,930.22998046875,930.22998046875,547700.0,0.0044353482709686975,-8.748993699684984,-0.16597498320715898,27.71374717775477,29.27872132364435,52.86549608061853,73.52120688359378,178.89796379698168,143.1773485765275,39.999322608248,14.929992675781364,-35.73036856897215,-64.7709899902344,-134.63191401663175,5.089934036162958,-99.70145200343313,-29.840527977035663,46.35834229358363,18.936278521525047,-17.704078602496097,34.930462013198685,10,38.86996459960926,103.97000122070312,219.04495239257812,192.5849609375,-178.1500244140625,4,-0.20902018761529706,-1.67120472198057,928.9000244140624,1.0815070855831344,941.3900146484376,4.290683346402221,962.3400268554688,-0.20902018761529706
8457,2024-10-28,928.6099853515624,943.27001953125,927.2000122070312,934.780029296875,578700.0,-0.0047266233171536776,-2.575088938978356,-2.2114543227161767,21.945672852242296,26.811663771432052,49.003173501855144,71.96261650307213,179.00536261960713,147.8520969492073,41.179842002527764,16.07000732421875,-30.286740038218568,-63.049523925781386,-134.6624028229677,8.563354971404806,-98.85596337437448,-27.24308447718829,41.17503584692281,17.232326076183266,-20.20670463174285,35.806439448593096,10,41.375000000000114,108.38003540039074,223.45498657226574,197.91497802734386,-173.7399902343749,0,-0.19286888835050808,-8.748993699684984,933.02001953125,-1.67120472198057,928.9000244140624,1.0815070855831344,941.3900146484376,-0.19286888835050808
8458,2024-10-29,927.3300170898438,932.3800048828124,923.75,927.2000122070312,680400.0,-0.0013783701251436353,-1.4551831915262743,-0.021070333366306863,17.600790064353575,24.637392464866508,40.565367987821105,67.27377402451339,175.31269261865918,149.47313727007418,42.59016309606121,8.630004882812386,-30.62012308461624,-58.35049133300777,-130.50619293868613,13.805210272670593,-94.42834213584695,-22.272640530168587,34.396597982508865,9.98610746961857,-25.7484330015013,36.077850802839166,10,38.92498779296875,72.37997436523438,208.72994995117188,199.1949462890625,-172.46002197265625,1,-0.18795896237669374,-2.575088938978356,928.6099853515624,-8.748993699684984,933.02001953125,-1.67120472198057,928.9000244140624,-0.18795896237669374
8459,2024-10-30,922.7899780273438,935.8599853515624,914.8499755859376,919.72998046875,628400.0,-0.004895818078603287,-2.2776907585589843,23.537558685446008,18.842462660689435,23.050915744217587,35.485163185267425,65.94211915138044,174.87471985919774,154.29682132997164,43.80186642674775,21.010009765624773,-34.17098338008509,-57.016528320312545,-129.58698937680742,15.553932736182333,-93.30175884855998,-20.731297792065106,32.1675758990574,21.361294199942616,-15.622730803245847,36.28523052824744,10,35.980010986328125,69.635009765625,183.76498413085938,193.91998291015625,-167.91998291015625,2,-0.18196988145571358,-1.4551831915262743,927.3300170898438,-2.575088938978356,928.6099853515624,-8.748993699684984,933.02001953125,-0.18196988145571358
8460,2024-10-31,838.2000122070312,883.1500244140625,815.989990234375,875.0,2291400.0,-0.09166762517419313,1.5295663978133107,-12.026149396629101,3.3636536275287767,20.44327239153598,106.15050357719736,144.0240148562715,253.62321499272048,238.70090567133184,45.15368733150207,106.79998779296875,-41.73853521777892,-132.7869934082031,-227.15756772007126,-38.41641909633495,-179.97228056413712,-85.60170625226908,109.53817761808648,17.37329263687193,-12.165331879267242,47.18528715593407,10,65.41497802734375,104.79498291015625,261.449951171875,271.6049499511719,-83.33001708984375,3,,-2.2776907585589843,922.7899780273438,-1.4551831915262743,927.3300170898438,-2.575088938978356,928.6099853515624,
8461,2024-11-01,843.5999755859375,862.0,837.8800048828125,844.6099853515625,1087300.0,0.006442332737132572,-2.8747132071771744,0.027445926648322943,6.074639790460154,18.495097935644292,86.8236165309371,132.06767232131006,242.24929632120575,233.00390369033948,46.49396775824024,24.1199951171875,-48.394813028781414,-118.92602844238286,-226.87168688256133,-10.980370002204381,-172.8988576624721,-64.95319922229362,92.26000976562489,21.692315364858565,-2.708802338257236,53.97282922008921,11,50.77001953125,99.39501953125,254.86749267578125,266.2049865722656,-88.72998046875,4,,1.5295663978133107,838.2000122070312,-2.2776907585589843,922.7899780273438,-1.4551831915262743,927.3300170898438,
8462,2024-11-04,828.8400268554688,852.010009765625,826.760009765625,845.5900268554688,743600.0,-0.01749638354389116,-1.4151084386584547,16.58399806623157,4.6050221091252865,16.375128450302206,89.05445971734991,140.88143894803807,250.37116253181966,247.10445153221394,47.64406396621352,25.25,-54.8269262744916,-125.32547912597659,-247.32494766646664,-3.3260105854866424,-186.32521339622156,-64.32574485573161,83.04595947265614,10.719977596170992,-7.329760446474733,60.99973427024499,11,58.9549560546875,109.95495605468761,269.62744140625,280.9649353027344,-73.97003173828125,0,,-2.8747132071771744,843.5999755859375,1.5295663978133107,838.2000122070312,-2.2776907585589843,922.7899780273438,
8463,2024-11-05,829.4299926757812,836.6300048828125,819.1400146484375,824.9400024414062,633200.0,0.0007117969707022276,-1.1740245355021282,-0.26805911847014924,5.08675749727152,14.22184545903908,75.57617301772791,133.27647580154212,243.0050472840744,245.86970420631883,48.87654367217989,17.489990234375,-60.60277598097002,-115.94401245117183,-247.41414054273332,15.526115640389662,-181.67907649695258,-50.208948405391084,63.276794433593636,11.21214898546298,-3.6997909524560146,65.73506404578077,11,54.57501220703125,109.36499023437511,269.0374755859375,280.3749694824219,-74.55999755859375,1,,-1.4151084386584547,828.8400268554688,-2.8747132071771744,843.5999755859375,1.5295663978133107,838.2000122070312,
8464,2024-11-06,816.6500244140625,844.510009765625,813.530029296875,844.510009765625,879500.0,-0.015408133747961017,1.2239767952363634,-6.20491001033114,5.009878147336281,12.249180436306897,76.88640162917909,137.7167711963774,248.64360314469877,257.7648381163044,50.36003856336516,30.97998046875,-64.76529071021082,-118.94698181152341,-258.34007672474195,20.446113101695232,-188.64352926813274,-49.25043435491409,60.71340332031241,4.481464142500706,-10.965825356655468,69.69654745660931,11,62.029998779296875,113.0899658203125,281.81744384765625,293.1549377441406,-61.780029296875,2,,-1.1740245355021282,829.4299926757812,-1.4151084386584547,828.8400268554688,-2.8747132071771744,843.5999755859375,
8465,2024-11-07,824.47998046875,832.530029296875,814.0499877929688,817.8800048828125,780900.0,0.009587896676186869,-1.5918694036877878,-0.23689802785798475,8.877622984860537,10.15627774820754,58.87848680993113,122.41662465104832,233.69560572953105,248.94528663289475,51.859105568453586,18.48004150390625,-69.08768869128926,-102.39002380371096,-246.82785916953617,42.04781156211425,-174.6089414866235,-30.171106120798413,40.11676757812495,22.591206499675117,5.294572622823001,72.21891768291259,11,53.9200439453125,101.6900634765625,271.1650085449219,285.3249816894531,-69.6099853515625,3,,1.2239767952363634,816.6500244140625,-1.1740245355021282,829.4299926757812,-1.4151084386584547,828.8400268554688,
8466,2024-11-08,828.4199829101562,830.72998046875,822.7999877929688,826.5700073242188,563600.0,0.004778772723100122,1.451322591600317,0.2803003680618492,11.901603934355308,9.04027009066454,43.06986292945169,109.33469374192634,223.1929501083364,244.12850762344078,53.64523284959305,7.92999267578125,-72.75320420062553,-89.08752136230464,-233.5645905533911,55.3895478287817,-161.32605595784787,-16.848986766761413,25.963421386718665,38.69532528836271,18.54607212528876,72.23853459554319,11,46.2750244140625,90.52502441406239,267.1675109863281,281.3849792480469,-73.54998779296875,4,,-1.5918694036877878,824.47998046875,1.2239767952363634,816.6500244140625,-1.1740245355021282,829.4299926757812,
8467,2024-11-11,825.6799926757812,834.4199829101562,820.4500122070312,824.0,691800.0,-0.0033074893060277555,-2.182237175966799,0.9081161332893435,12.127207122602968,8.432094208247806,33.161019452122105,102.4772064485561,219.01745373986068,245.88258015829388,55.76825650467367,13.969970703125,-75.49905783736392,-82.39901123046877,-224.8918260100229,60.09380354908535,-153.64541862024578,-11.152603840691768,20.532736621093704,39.218757388056176,20.98497259194968,71.24640738977703,11,49.0150146484375,93.26501464843739,250.7025146484375,283.55999755859375,-70.80999755859375,0,,1.451322591600317,828.4199829101562,-1.5918694036877878,824.47998046875,1.2239767952363634,816.6500244140625,
8468,2024-11-12,821.0,831.0,817.1400146484375,824.3099975585938,677600.0,-0.005668046600735499,-1.513150540906953,-1.9702452316076293,13.32921845893,7.8195115191634255,23.660035393606336,96.71618861859122,217.0969299452438,249.39971942292095,57.86737140142469,13.8599853515625,-80.62608141399312,-77.3025024414062,-215.22276098023826,60.617756097425854,-146.26263171082223,-8.342373171990175,18.67618929687501,24.1122511702681,6.268763279617218,68.960129269416,11,27.34002685546875,97.94500732421864,241.03500366210938,280.9999694824219,-66.1300048828125,1,,-2.182237175966799,825.6799926757812,1.451322591600317,828.4199829101562,-1.5918694036877878,824.47998046875,
8469,2024-11-13,804.3300170898438,823.5599975585938,803.3300170898438,815.4500122070312,589500.0,-0.020304485883259726,-2.083839633788926,3.3595176190739613,12.998225108460616,8.890019461489185,24.31649537363114,102.60936323538749,226.49617097557234,264.62646141826417,60.13655650732049,20.22998046875,-85.7706716006885,-83.79098510742188,-217.63086321572177,50.048893000878024,-150.71092416157182,-16.871046053271925,30.116940207031234,3.2164718539080996,-14.806033234646218,66.91993905414994,11,28.334991455078125,109.51498413085926,257.7049865722656,297.6699523925781,-49.46002197265625,2,,-1.513150540906953,821.0,-2.182237175966799,825.6799926757812,1.451322591600317,828.4199829101562,
8470,2024-11-14,782.510009765625,803.4199829101562,780.9500122070312,800.1500244140625,1086900.0,-0.02712817731603001,-1.1647360436536403,1.5863329491190516,9.546797939048119,9.27581481133229,41.80205776775904,113.24570236471038,241.5707515418003,284.7451344665287,62.34366022878108,23.3800048828125,-91.72456738947187,-94.82499389648433,-226.04616192216224,36.39617412919358,-160.43557790932334,-29.214409883645317,48.489990234375,2.917520877756115,-14.370201446821344,65.61058401283897,11,33.970001220703125,120.14498901367176,276.9674987792969,319.4899597167969,-27.6400146484375,3,,-2.083839633788926,804.3300170898438,-1.513150540906953,821.0,-2.182237175966799,825.6799926757812,
8471,2024-11-15,756.8099975585938,783.0999755859375,753.6900024414062,782.780029296875,1374500.0,-0.0328430459499538,1.2104514687701415,1.4722227988955552,8.566422912409507,9.71597045614165,60.230063890065935,127.03980398876593,260.702081181362,308.60950762935954,64.54494711694122,29.40997314453125,-99.53217097085644,-108.83150634765627,-239.2031676100869,21.540154914774348,-174.01733697887153,-43.64567571644102,66.75,3.86472918619772,-12.875220928410641,65.1858306312153,11,42.290008544921875,132.2149963378905,298.7799987792969,345.1899719238281,-1.94000244140625,4,,-1.1647360436536403,782.510009765625,-2.083839633788926,804.3300170898438,-1.513150540906953,821.0,
8472,2024-11-18,762.0,762.7000122070312,750.2000122070312,751.969970703125,1027800.0,0.006857735043338087,1.1872163186842526,-0.38621551940925,10.864892369919104,10.357985441991381,49.79857522050543,111.2921257904826,248.44047460666957,301.88760958589864,66.35214959483187,12.5,-95.22201585306516,-93.31650390624998,-222.0874032011891,35.454395388689136,-157.7019535537196,-28.931054258780364,47.58599853515625,14.60394749464998,-2.8667913281803266,64.38544964746957,11,35.355010986328125,125.27999877929676,292.4449768066406,339.9999694824219,-7.1300048828125,0,,1.2104514687701415,756.8099975585938,-1.1647360436536403,782.510009765625,-2.083839633788926,804.3300170898438,
8473,2024-11-19,744.5999755859375,758.5999755859375,736.1900024414062,756.5599975585938,979900.0,-0.022834677708743478,1.7942648183592784,-1.1924214395248642,10.241381761667682,10.939263621361537,60.23429668917345,117.57115099938085,258.6923486376651,317.6362908811079,67.4223659314053,25.80999755859375,-92.33028512688065,-99.82952575683589,-227.31353101349384,27.65447949982206,-163.57152838516492,-36.08752312850686,53.10882568359375,9.625699455804174,-7.04916913848928,63.742002628329,11,40.70501708984375,135.67501831054676,305.9324951171875,357.3999938964844,10.27001953125,1,,1.1872163186842526,762.0,1.2104514687701415,756.8099975585938,-1.1647360436536403,782.510009765625,
8474,2024-11-20,743.3499755859375,750.6900024414062,736.010009765625,742.1900024414062,654500.0,-0.0016787537483013981,-1.171603216093106,-0.0969875429312131,16.305449373277625,11.764577664518992,55.86839599666405,108.80210657158909,252.46788115876575,317.1152712468238,68.55091512755116,14.67999267578125,-87.48948708781256,-91.17752380371098,-217.71235496885845,35.35730736143648,-154.44493938628466,-27.910108221137307,42.055065917968705,10.888545830711353,-5.462599274553673,63.26741558257371,11,41.865020751953125,134.93002319335938,305.39752197265625,358.6499938964844,11.52001953125,2,,1.7942648183592784,744.5999755859375,1.1872163186842526,762.0,1.2104514687701415,756.8099975585938,
8475,2024-11-21,744.5,757.5599975585938,735.9500122070312,744.8699951171875,973000.0,0.0015470834086677154,-1.4739578238327486,-0.31896869244935544,13.699610179510586,11.964356136202912,47.137084581797126,98.1617727207672,242.96085044295978,314.38028851754143,69.51884069368108,21.6099853515625,-83.36868657134244,-80.80749816894536,-205.2440474893358,43.62905115144508,-143.02577282914058,-18.589223508750138,31.026035156249918,18.133604313240692,2.356540520364007,62.218274660195206,11,40.68499755859375,130.02001953125,300.6349792480469,357.4999694824219,10.3699951171875,3,,-1.171603216093106,743.3499755859375,1.7942648183592784,744.5999755859375,1.1872163186842526,762.0,
8476,2024-11-22,738.0,751.4000244140625,737.6300048828125,744.7000122070312,1029400.0,-0.008730691739422425,-2.701616938891031,18.108380072583305,14.582003661921021,12.237111307238251,44.09973566903227,94.12824471463773,241.21417303808312,319.5698875502867,70.53907416014103,13.77001953125,-78.38426356616185,-77.55649719238284,-196.91454493069944,41.801550545933765,-137.23552106154114,-17.877473323224535,29.610830566406207,7.663505768107477,-8.391657878678746,59.67902386915828,11,45.475006103515625,131.32000732421875,307.1349792480469,363.9999694824219,16.8699951171875,4,,-1.4739578238327486,744.5,-1.171603216093106,743.3499755859375,1.7942648183592784,744.5999755859375,
8477,2024-11-25,749.510009765625,757.8599853515625,741.6199951171875,747.969970703125,1196400.0,0.015596219194613736,-1.2808990690417816,-0.22985615770726864,21.284852567788477,13.12107065266697,23.07537674745481,72.21504867456906,221.42990943146344,306.64119639131695,71.40848416896154,19.8599853515625,-74.80290896195845,-57.09148864746089,-167.25628306520866,53.07330577028688,-112.17388585633478,-2.0090914385870065,11.76865712890617,59.86763568554853,41.415321465823055,55.0823972088739,11,30.2449951171875,114.08499145507812,294.1099853515625,350.9749755859375,5.3599853515625,0,,-2.701616938891031,738.0,-1.4739578238327486,744.5,-1.171603216093106,743.3499755859375,
8478,2024-11-26,753.030029296875,754.1799926757812,736.5,743.1900024414062,779800.0,0.004696427646577739,1.9126952604562069,6.389465757767914,25.51193873744174,14.511483278109317,9.945786075368119,57.937886348849474,209.7100064276318,301.42083314303545,72.28943234839164,17.67999267578125,-73.31416698931162,-44.85646972656252,-141.56312541369527,51.85018596057023,-93.2097975701289,3.4968581170038533,4.8299560546875,77.95544511704223,55.35090133990755,48.35332784356639,11,16.65496826171875,101.31997680664062,278.47247314453125,336.51995849609375,1.8399658203125,1,,-1.2808990690417816,749.510009765625,-2.701616938891031,738.0,-1.4739578238327486,744.5,
8479,2024-11-27,754.8699951171875,762.1599731445312,749.52001953125,756.719970703125,544800.0,0.002443416263267162,-1.0143469929675417,-0.1880051358710822,21.911078141331984,15.885292189474193,0.39347882502215725,45.18965021874578,199.77844106886937,297.84553869941783,72.87379658674608,12.63995361328125,-72.13455001002455,-34.620504760742165,-113.10956060584044,43.86855108435611,-73.86503268329125,4.624023161806917,-18.91998291015625,72.18623085807965,47.53190134766847,39.24452792254913,11,4.654998779296875,92.90499877929688,252.39248657226562,310.4399719238281,0.0,2,,1.9126952604562069,753.030029296875,-1.2808990690417816,749.510009765625,-2.701616938891031,738.0,