Rivaldi_Prediction/data/featuenaq/US8716071076_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
2007,2000-02-04,22.625,23.84375,22.4375,23.625,2051800.0,-0.03337783711615483,-1.0454545454545454,-2.4615384615384617,22.615384615384613,25.902817426008518,0.9286775918119083,3.7163777150225528,1.7511951791088585,0.5400357367220039,58.87028194859727,1.40625,-2.135483582418612,-3.0132812499999986,-8.321573653025641,2.2950111530256443,-5.667427451512818,-0.3591350484871789,-1.8125,46.15384615384615,14.897166974314036,2.654146201512821,2,1.09375,4.9375,2.390625,3.75,-0.8125,4,-0.13259668508287292,-2.0434782608695654,23.40625,2.272727272727273,22.90625,43.0,23.28125,-0.13259668508287292
2008,2000-02-07,21.75,22.75,21.5,22.625,2499800.0,-0.03867403314917128,1.2222222222222223,0.875,22.0059880239521,25.411237656485778,1.1944382644975455,4.258396711202849,2.6261951791088585,1.415035736722004,58.78362115363146,1.25,-2.6707512183436997,-3.5382812500000007,-8.905458036456022,1.8288955364560202,-6.221869643228011,-0.8546928567719903,-0.8768749999999983,10.256410256410255,-21.374818610927164,2.68358839322801,2,0.71875,5.8125,3.265625,4.625,-0.21875,0,-0.10632183908045978,-1.0454545454545454,22.625,-2.0434782608695654,23.40625,2.272727272727273,22.90625,-0.10632183908045978
2009,2000-02-08,22.59375,22.9375,21.6875,22.0625,2225800.0,0.0387931034482758,1.0512820512820513,-0.6071428571428571,29.04624277456648,25.902374975383395,0.14553907129559818,2.9713777834660533,1.7824451791088585,0.5712857367220039,58.63475445507406,1.25,-3.2208212313182862,-2.31640625,-7.2907635523603815,2.6579510523603815,-4.803584901180191,0.17077240118019077,-1.6612124999999978,44.871794871794876,11.889456231274067,2.4871786511801908,2,-0.125,4.96875,2.421875,3.78125,1.65625,1,-0.12586445366528354,1.2222222222222223,21.75,-1.0454545454545454,22.625,-2.0434782608695654,23.40625,-0.12586445366528354
2010,2000-02-09,24.09375,24.25,22.90625,22.9375,3943000.0,0.06639004149377592,-1.205128205128205,2.176470588235294,36.88946015424165,27.197220652898714,-1.464363565400106,1.1461949088285763,0.28244517910885847,-0.9287142632779961,58.095005081578165,1.65625,-3.625638148387406,-0.5726562500000014,-5.173369007190743,4.02805650719074,-2.8730126285953723,1.7277001285953695,-3.1029882499999992,94.31818181818183,59.37482037140637,2.300356378595371,2,-1.265625,2.5625,0.921875,2.28125,0.65625,2,-0.12970168612191957,1.0512820512820513,22.59375,1.2222222222222223,21.75,-1.0454545454545454,22.625,-0.12970168612191957
2011,2000-02-10,25.40625,25.5,23.9375,24.9375,6048000.0,0.054474708171206254,3.761904761904762,0.40540540540540543,42.906976744186046,29.387410705342795,-2.4900309597621835,-0.2842495675878851,-1.0300548208911415,-2.241214263277996,57.20261832743366,1.5625,-3.3872240391979673,0.8054687499999993,-3.7086091355788895,5.319546635578888,-1.4515701927894469,3.0625076927894455,-4.28511872,97.65625,60.655972119612,2.2570389427894444,2,-1.90625,0.75,-0.390625,0.96875,-1.28125,3,-0.14760147601476015,-1.205128205128205,24.09375,1.0512820512820513,22.59375,1.2222222222222223,21.75,-0.14760147601476015
2012,2000-02-11,25.28125,26.375,25.0,26.125,4198400.0,-0.004920049200492049,1.0465116279069768,-1.8,45.443349753694584,31.84933267692483,-2.010638700273823,-0.3546392852000615,-0.9050548208911415,-2.116214263277996,56.05445145219535,1.375,-3.1003485166758615,0.79296875,-3.521329061282941,5.107266561282941,-1.3641801556414705,2.9501176556414705,-3.8973865968000005,77.56410256410257,34.401226417944024,2.1571489056414714,2,-1.34375,0.625,-0.265625,1.09375,-0.1875,4,-0.14833127317676142,3.761904761904762,25.40625,-1.205128205128205,24.09375,1.0512820512820513,22.59375,-0.14833127317676142
2013,2000-02-14,21.21875,24.53125,20.875,24.3125,9699400.0,-0.16069221260815825,1.0707964601769913,3.6666666666666665,40.28384279475983,33.355721575120654,1.964511793571603,3.329727572119136,3.1574451791088585,1.946285736722004,55.31789475344438,4.40625,-2.775250970991067,-2.9210937500000007,-7.100994983467849,1.258807483467848,-5.011044366733927,-0.8311431332660746,5.15625,6.25,-38.9898641741097,2.0899506167339252,2,2.40625,4.6875,3.796875,5.15625,3.375,0,0.027982326951399017,1.0465116279069768,25.28125,3.761904761904762,25.40625,-1.205128205128205,24.09375,0.027982326951399017
2014,2000-02-15,21.3125,23.40625,21.25,23.125,19527200.0,0.004418262150220897,-1.2258064516129032,0.5858585858585859,41.208791208791204,34.42658760066945,1.7457055253398401,2.889416067051755,3.0636951791088585,1.852535736722004,54.541533615453574,2.1875,-2.3796743603334036,-2.5132812499999986,-6.541645871716039,1.5150833717160417,-4.5274635608580205,-0.49909893914197667,5.0625,7.954545454545454,-38.1514256534804,2.0141823108580206,2,2.3125,4.59375,3.703125,5.0625,3.1875,1,0.01026392961876832,1.0707964601769913,21.21875,1.0465116279069768,25.28125,3.761904761904762,25.40625,0.01026392961876832
2015,2000-02-16,22.28125,22.65625,21.6953125,22.25,7291600.0,0.045454545454545414,1.46,-0.017241379310344827,51.41176470588235,36.86797786393987,0.7587685033696623,1.6223575072231,2.0949451791088585,0.8837857367220039,53.723216956865784,1.34375,-2.052086070500728,-1.3023437499999986,-5.069495793509059,2.464808293509062,-3.185919771754527,0.58123227175453,3.9837500000000006,25.568181818181817,-23.40252807332003,1.8835760217545297,2,1.34375,3.625,2.734375,4.09375,2.34375,2,0.08835904628330993,-1.2258064516129032,21.3125,1.0707964601769913,21.21875,1.0465116279069768,25.28125,0.08835904628330993
2016,2000-02-17,23.25,23.65625,22.46875,23.25,7950800.0,0.04347826086956519,1.9230769230769231,0.0,55.6298773690078,40.53625483656467,-0.26203185450784616,0.35427518811437864,1.1261951791088585,-0.08496426327799611,52.6296033974056,1.375,-1.79007032458237,-0.1320312500000007,-3.4734897460398066,3.2094272460398052,-1.8027604980199037,1.5386979980199023,2.9071999999999996,43.18181818181818,-9.972487441182075,1.6707292480199023,2,0.375,1.5625,1.765625,3.125,1.3125,3,0.06451612903225801,1.46,22.28125,-1.2258064516129032,21.3125,1.0707964601769913,21.21875,0.06451612903225801
2017,2000-02-18,18.78125,21.1875,18.4375,21.1875,35009600.0,-0.19220430107526887,1.2857142857142858,-100.0,37.362637362637365,42.2425492075297,4.02769895707387,4.375446035170224,5.5949451791088585,4.383785736722004,51.86115388732112,4.8125,-1.7223289850186134,-4.174218750000001,-7.58055588975936,-0.7678816102406429,-5.877387319879681,-2.471050180120322,7.270305999999998,5.641025641025641,-47.23702827410219,1.7031685698796788,2,3.625,4.671875,6.234375,7.59375,4.46875,4,0.2845257903494176,1.9230769230769231,23.25,1.46,22.28125,-1.2258064516129032,21.3125,0.2845257903494176
2018,2000-02-22,19.46875,20.5,19.21875,20.125,11006000.0,0.03660565723793674,-1.2162162162162162,0.2727272727272727,39.14590747330961,43.364734174056714,3.3330825199905902,3.3087366784564125,4.9074451791088585,3.696285736722004,51.05117641084262,1.71875,-1.6645919059718892,-3.1382812499999986,-6.469769697450094,0.1932071974500964,-4.804025473725044,-1.4725370262749529,6.278243759999999,19.760479041916167,-29.12404044048579,1.6657442237250468,2,2.9375,3.984375,5.546875,6.90625,3.0625,1,0.28892455858748,1.2857142857142858,18.78125,1.9230769230769231,23.25,1.46,22.28125,0.28892455858748
2019,2000-02-23,20.0,20.125,19.75,19.9375,4836000.0,0.02728731942215079,1.4,-0.09523809523809523,41.798941798941804,43.910232134578955,2.676700704698437,2.5955256465579026,4.3761951791088585,3.165035736722004,50.197426745063844,0.65625,-1.45061474120806,-2.4070312499999993,-5.864308017039988,1.0502455170399898,-4.135669633519996,-0.678392866480003,5.4546140096,29.94011976047904,-16.424901649039892,1.7286383835199954,2,2.40625,3.328125,5.015625,6.375,2.0,2,0.22968750000000004,-1.2162162162162162,19.46875,1.2857142857142858,18.78125,1.9230769230769231,23.25,0.22968750000000004
2020,2000-02-24,20.03125,20.5,20.0,20.4453125,5486400.0,0.0015624999999999112,-1.098360655737705,-6.625,40.21739130434783,43.61138930793025,2.2446298814643946,2.3889519493346825,4.3449451791088585,3.133785736722004,49.21047857494783,0.5,-1.1461838773728061,-2.1867187500000007,-5.732798100823324,1.3593606008233223,-3.9597584254116605,-0.41367907458834097,5.142679449216001,30.538922155688624,-11.213264746860226,1.7730396754116606,2,2.375,3.296875,4.984375,6.34375,4.34375,3,0.2230889235569422,1.4,20.0,-1.2162162162162162,19.46875,1.2857142857142858,18.78125,0.2230889235569422
2021,2000-02-25,20.125,20.4375,20.125,20.1875,4211200.0,0.004680187207488196,-9.0,0.1509433962264151,42.45283018867924,43.279109356261884,1.478424037721176,2.271367106806988,4.2511951791088585,3.040035736722004,48.170194499345044,0.40625,-0.9781828231640723,-2.00390625,-5.670381142500364,1.6625686425003643,-3.8371436962501804,-0.17066880374981963,4.779472271247361,61.36363636363637,19.335100986303033,1.8332374462501817,2,1.359375,3.203125,4.890625,6.25,2.65625,4,0.22360248447204967,-1.098360655737705,20.03125,1.4,20.0,-1.2162162162162162,19.46875,0.22360248447204967
2022,2000-02-28,20.0,20.46875,19.625,20.40625,3643000.0,-0.006211180124223614,2.176470588235294,6.5,44.46640316205533,43.74383828596139,0.8666316930439599,2.387079116982779,4.3761951791088585,3.165035736722004,47.123403922658966,0.84375,-1.0188254522545392,-2.0453125000000014,-5.8299917844551885,1.7393667844551857,-3.937652142227595,-0.15297285777240788,4.645793380397468,60.97560975609756,14.311449230996665,1.8923396422275942,2,1.046875,3.15625,5.015625,6.375,2.0,0,0.2281249999999999,-9.0,20.125,-1.098360655737705,20.03125,1.4,20.0,0.2281249999999999
2023,2000-02-29,19.96875,20.375,19.875,20.15625,5297400.0,-0.0015625000000000222,-1.6666666666666667,0.46153846153846156,41.25,43.748417040540154,0.7844116899269409,2.2895968592694693,4.4074451791088585,3.196285736722004,46.0200434824754,0.5,-1.2679198262861568,-1.9203125000000014,-5.780027419507459,1.9394024195074557,-3.850169959753728,0.00954495975372538,4.4287116451815685,39.285714285714285,-7.291006776785203,1.9298574597537284,2,1.078125,3.09375,5.046875,6.40625,2.125,1,0.164319248826291,2.176470588235294,20.0,-9.0,20.125,-1.098360655737705,20.03125,0.164319248826291
2024,2000-03-01,20.03125,20.375,19.9375,20.15625,3380000.0,0.003129890453834161,-1.8,0.6666666666666666,35.02304147465438,41.92744779262593,0.5822871503290088,2.0776533019980548,4.3449451791088585,3.133785736722004,44.857056073077665,0.4375,-1.5949465514409944,-1.6953125,-5.5818019925443885,2.1911769925443885,-3.6385572462721925,0.24793224627219246,4.127813179374307,46.42857142857143,5.64748020537224,1.9432447462721938,3,1.015625,2.5,4.984375,6.34375,1.84375,2,0.12480499219968788,-1.6666666666666667,19.96875,2.176470588235294,20.0,-9.0,20.125,0.12480499219968788
2025,2000-03-02,19.875,20.25,19.84375,20.09375,2198400.0,-0.007800312012480548,-1.8888888888888888,1.75,27.70780856423174,38.82499570320637,0.40377701818341905,2.1029870971226927,4.5011951791088585,3.290035736722004,43.847747803121266,0.40625,-1.5450009426363813,-1.6999999999999993,-5.628974688804089,2.22897468880409,-3.664487344402044,0.26448734440204547,4.055200652199336,29.629629629629626,-3.7936712888733624,1.9644873444020454,3,-0.0625,2.53125,5.140625,6.5,3.21875,3,0.10691823899371067,-1.8,20.03125,-1.6666666666666667,19.96875,2.176470588235294,20.0,0.10691823899371067
2026,2000-03-03,19.9375,20.25,19.71875,20.03125,2766000.0,0.003144654088050425,1.0,0.42857142857142855,28.35443037974683,37.82408381621853,-0.19893521679502868,1.8627993926517412,4.4386951791088585,3.227535736722004,43.11095745008232,0.53125,-1.5226459902132596,-1.4640625000000007,-5.358763849522674,2.4306388495226727,-3.4114131747613357,0.48328817476133423,3.7729926261113604,37.03703703703704,8.81732172446113,1.9473506747613365,3,-0.078125,2.46875,5.078125,6.4375,2.1875,4,0.22257053291536044,-1.8888888888888888,19.875,-1.8,20.03125,-1.6666666666666667,19.96875,0.22257053291536044
2027,2000-03-06,19.625,20.34375,19.59375,20.0,2464200.0,-0.01567398119122254,-2.4285714285714284,4.0,40.72727272727272,37.99979106665887,0.27472786164772245,2.0438103773764738,4.7511951791088585,3.540035736722004,42.24540988667854,0.75,-1.773712947060126,-1.6265624999999986,-5.553813939000516,2.300688939000519,-3.5901882195002557,0.3370632195002585,3.874572921066907,4.0,-25.883446587614785,1.9636257195002587,3,0.421875,2.78125,5.390625,6.75,2.4375,0,0.16082802547770703,1.0,19.9375,-1.8888888888888888,19.875,-1.8,20.03125,0.16082802547770703
2028,2000-03-07,19.4375,19.9375,19.25,19.875,2115600.0,-0.009554140127388533,1.4444444444444444,1.1666666666666667,39.20863309352518,37.71197898827925,0.5110737439070121,2.1599210543165484,4.9386951791088585,3.727535736722004,41.14413782374752,0.6875,-2.209641743821699,-1.6984375000000007,-5.69937668867151,2.3025016886715086,-3.6989070943357554,0.30203209433575395,3.8595900042242306,16.666666666666664,-15.330081654641052,2.000469594335754,3,0.4375,2.96875,5.578125,6.9375,1.6875,1,0.13183279742765275,-2.4285714285714284,19.625,1.0,19.9375,-1.8888888888888888,19.875,0.13183279742765275
2029,2000-03-08,19.75,19.75,19.0,19.59375,3656600.0,0.016077170418006492,8.6,-0.35714285714285715,34.24124513618678,37.047962747372466,0.17811230066277517,1.711184174628265,4.6261951791088585,3.415035736722004,40.1787001279708,0.75,-1.9508534287889105,-1.2437499999999986,-5.228641284920034,2.7411412849200367,-3.2361956424600145,0.7486956424600173,3.3527064040552617,55.81395348837209,22.05376179318266,1.9924456424600172,3,-0.015625,2.65625,5.265625,6.625,1.25,2,0.11867088607594933,1.4444444444444444,19.4375,-2.4285714285714284,19.625,1.0,19.9375,0.11867088607594933
2030,2000-03-09,20.96875,21.0625,19.40625,19.8125,2531800.0,0.06170886075949378,1.4651162790697674,7.4,36.22641509433963,36.35613884800139,-0.9986913050180846,0.2596241611288477,3.4074451791088585,2.196285736722004,39.83617647588442,1.65625,-1.72925624162054,0.13125000000000142,-3.577326031876737,3.83982603187674,-1.7230380159383678,1.9855380159383706,1.9473481478930523,95.45454545454545,60.28836514301446,1.8542880159383683,3,-0.9375,1.4375,4.046875,5.40625,-1.25,3,0.0432190760059612,8.6,19.75,1.4444444444444444,19.4375,-2.4285714285714284,19.625,0.0432190760059612
2031,2000-03-10,21.65625,22.75,20.5625,21.1875,4713000.0,0.032786885245901676,-1.5454545454545454,0.40540540540540543,81.94444444444444,40.520365657155736,-1.6160903630876433,-0.7623049027079531,2.7199451791088585,1.508785736722004,39.94785865007145,2.1875,-1.5746597367562813,1.0062500000000014,-2.051890022094625,4.064390022094628,-0.5228200110473118,2.5353200110473146,-3.21875,70.83333333333334,30.613324212878865,1.5290700110473134,3,-0.78125,0.75,3.359375,4.71875,-2.28125,4,0.06637806637806642,1.4651162790697674,20.96875,8.6,19.75,1.4444444444444444,19.4375,0.06637806637806642
2032,2000-03-13,21.53125,22.53125,20.75,21.5625,3290200.0,-0.005772005772005762,-1.2352941176470589,-0.06666666666666667,76.19047619047619,44.402640789430876,-1.398061340150882,-0.9830517733893309,2.8449451791088585,1.633785736722004,40.660257315254135,1.78125,-1.3856667521577855,1.0687500000000014,-1.1340256115267238,3.2715256115267266,-0.03263780576336117,2.170137805763364,-3.0075000000000003,67.5,23.67199695925472,1.1013878057633621,3,-0.65625,0.875,3.484375,4.84375,-0.03125,0,0.027576197387518153,-1.5454545454545454,21.65625,1.4651162790697674,20.96875,8.6,19.75,0.027576197387518153
2033,2000-03-14,21.8125,23.15625,21.53125,22.5,3621000.0,0.013062409288824295,-1.6,22.0,74.57627118644068,48.79744409074046,-1.5536548152752943,-1.2833360762780224,2.5636951791088585,1.352535736722004,39.89718832826652,1.625,-1.24037934073813,1.3203125,-0.9406144575191782,3.581239457519178,0.18984902124040914,2.450775978759591,-3.204225000000001,67.66917293233082,21.172160372117318,1.1304634787595895,3,-0.734375,0.59375,3.203125,4.5625,-1.25,1,0.011461318051575908,-1.2352941176470589,21.53125,-1.5454545454545454,21.65625,1.4651162790697674,20.96875,0.011461318051575908
2034,2000-03-15,21.53125,22.75,21.0,22.625,3803200.0,-0.012893982808022897,1.6046511627906976,1.5909090909090908,69.04761904761904,53.390756366672385,-1.1591507760004198,-1.03808052925066,2.8449451791088585,1.633785736722004,39.193660828723,1.75,-1.1292859211239303,1.0281249999999993,-1.2515495641475098,3.3077995641475084,-0.11171228207375705,2.1679622820737556,-2.7410560000000004,56.666666666666664,7.814350990502426,1.1398372820737555,3,-0.453125,0.875,3.484375,4.84375,-1.125,2,-0.018867924528301883,-1.6,21.8125,-1.2352941176470589,21.53125,-1.5454545454545454,21.65625,-0.018867924528301883
2035,2000-03-16,24.25,24.75,21.75,21.96875,4743800.0,0.1262699564586358,-1.206896551724138,-2.085714285714286,81.42857142857143,59.287883149875114,-3.567169281535648,-3.7964186052978555,-0.07067508647110543,-1.084964263277996,38.00235346129005,3.21875,-0.8805803969277477,3.6484375,0.9196862342385295,6.3771887657614705,2.2840618671192665,5.0128131328807335,-5.28516376,88.05970149253731,39.104991587156626,1.3643756328807346,3,-2.375,-1.84375,0.765625,2.125,-4.5,3,-0.134020618556701,1.6046511627906976,21.53125,-1.6,21.8125,-1.2352941176470589,21.53125,-0.134020618556701
2036,2000-03-17,24.75,26.25,23.625,23.625,5500800.0,0.020618556701030855,-3.6666666666666665,0.4931506849315068,84.23423423423424,64.12198998398196,-3.7020345673501716,-4.40407995669101,-0.7743575445605231,-1.584964263277996,37.68867045107102,2.625,-0.5101199718374048,4.073437500000001,0.9800928960452673,7.166782103954734,2.526765198022634,5.620109801977367,-5.438053934399999,72.72727272727273,24.24829287093464,1.546672301977367,3,-2.125,-2.34375,-0.0078125,1.625,-3.53125,4,-0.2032828282828283,-1.206896551724138,24.25,1.6046511627906976,21.53125,-1.6,21.8125,-0.2032828282828283
2037,2000-03-20,24.125,25.03125,23.8125,25.0,3648400.0,-0.025252525252525304,1.6,-0.7777777777777778,77.59336099585062,68.386959750907,-2.650287199505609,-3.539694909797767,-0.29247044335455286,-0.9599642632779961,36.25704883269682,1.21875,-0.020423691252535292,3.1812499999999986,-0.13770473399621252,6.50020473399621,1.5217726330018948,4.840727366998102,-4.258009619648,59.523809523809526,9.473730512709778,1.659477366998105,3,-1.5,-1.71875,0.703125,2.25,-4.125,0,-0.1968911917098446,-3.6666666666666665,24.75,-1.206896551724138,24.25,1.6046511627906976,21.53125,-0.1968911917098446
2038,2000-03-21,25.09375,25.1875,23.25,23.96875,2149600.0,0.04015544041450769,1.9523809523809523,-1.2857142857142858,80.0,73.47126584688624,-3.0534213694879746,-4.2851276921361325,-1.4050939757707788,-1.928714263277996,34.62525658270306,1.9375,0.5134641476005974,3.8687499999999986,0.1471690894615385,7.590330910538459,2.0079595447307703,5.729540455269227,-4.71611885007616,77.97619047619048,26.333339741557836,1.8607904552692294,3,-2.265625,-2.75,-0.171875,1.28125,-3.96875,1,-0.14321295143212953,1.6,24.125,-3.6666666666666665,24.75,-1.206896551724138,24.25,-0.14321295143212953
2039,2000-03-22,24.59375,25.8125,24.5,25.6875,2471400.0,-0.01992528019925277,-1.048780487804878,-0.9722222222222222,76.86832740213524,77.98703388108575,-2.0049177047806133,-3.6083306967470463,-1.1030784889866005,-1.428714263277996,33.02362410133839,1.3125,0.8641861448862613,3.1390625000000014,-0.8234195998267495,7.101544599826752,1.157821450086626,5.120303549913377,-3.746329342070066,63.19444444444444,8.404910698889765,1.981241049913375,3,-1.1875,-2.25,0.171875,1.78125,-3.59375,2,-0.1639135959339263,1.9523809523809523,25.09375,1.6,24.125,-3.6666666666666665,24.75,-0.1639135959339263
2040,2000-03-23,24.5,25.0,23.75,24.40625,3152200.0,-0.003811944091486663,1.2857142857142858,-0.08571428571428572,75.88652482269504,77.31393170089137,-1.5171246222009067,-3.333539876275296,-1.1742018658627416,-1.334964263277996,31.420513468205336,1.25,1.2821861686795444,2.8218749999999986,-1.303279502688678,6.947029502688675,0.759297748655662,4.884452251344335,-3.220372994704462,41.66666666666667,-14.733584177491139,2.062577251344338,3,-1.0,-2.15625,0.265625,1.875,-3.3125,3,-0.16709183673469385,-1.048780487804878,24.59375,1.9523809523809523,25.09375,1.6,24.125,-0.16709183673469385
2041,2000-03-24,24.625,25.3125,24.1875,24.5,1371800.0,0.005102040816326481,-2.0,1.3333333333333333,78.98550724637681,77.62449070710257,-1.3150085476907485,-3.271876322547474,-1.3934867412158027,-1.459964263277996,29.792580520537136,1.125,1.762802805372921,2.7218750000000007,-1.5353701788871525,6.979120178887154,0.5932524105564241,4.850497589443577,-2.947743155128105,53.65853658536586,-8.982928808574087,2.128622589443577,3,-1.0,-2.28125,0.140625,1.75,-4.3125,4,-0.19796954314720816,1.2857142857142858,24.5,-1.048780487804878,24.59375,1.9523809523809523,25.09375,-0.19796954314720816
2042,2000-03-27,24.5625,24.9609375,24.25,24.90625,1739800.0,-0.0025380710659898,2.1379310344827585,-2.75,80.14705882352942,78.24346711122354,-0.8686557437611064,-3.004059225403793,-1.454135132805689,-1.397464263277996,27.934238904205323,0.7109375,2.174239282014181,2.4312499999999986,-1.8851622224000124,6.74766222240001,0.2730438887999931,4.589456111200004,-2.519423702717855,51.21951219512195,-16.52539451074324,2.1582061112000064,3,-0.9375,-2.21875,-0.34375,1.8125,-4.3125,0,-0.13613231552162852,-2.0,24.625,1.2857142857142858,24.5,-1.048780487804878,24.59375,-0.13613231552162852
2043,2000-03-28,23.25,24.5625,23.25,24.53125,1405400.0,-0.05343511450381677,-1.048780487804878,3.727272727272727,68.42105263157895,78.17384862055242,0.7478408769510096,-1.5105803312616963,-0.30373007785072303,-0.08496426327799611,25.84950387525425,1.3125,2.2071453767805096,0.9546874999999986,-3.2639699063912815,5.173344906391279,-1.1546412031956415,3.0640162031956386,-0.8703698065004275,0.0,-66.39327694204434,2.10932870319564,3,0.75,-0.625,-0.3203125,3.125,-2.6875,1,-0.13978494623655913,2.1379310344827585,24.5625,-2.0,24.625,1.2857142857142858,24.5,-0.13978494623655913
2044,2000-03-29,22.53125,23.5,21.75,23.5,1779800.0,-0.03091397849462363,2.6129032258064515,0.7560975609756098,58.68055555555555,75.64629130132843,1.8141338498547377,-0.627084411732163,0.2603722583348258,0.6337857367220039,23.946389249357473,1.75,2.2963504384525493,0.11093749999999858,-3.971200007273545,4.193075007273542,-1.9301312536367732,2.1520062536367703,3.71875,21.929824561403507,-39.102512050496195,2.041068753636772,3,1.46875,0.09375,0.3984375,3.84375,-2.34375,2,-0.06241331484049928,-1.048780487804878,23.25,2.1379310344827585,24.5625,-2.0,24.625,-0.06241331484049928
2045,2000-03-30,22.0,22.5,21.65625,22.15625,3142600.0,-0.023578363384188616,1.0,0.16129032258064516,51.94346289752651,72.05842781947202,2.2268323733888344,0.07539337994465711,0.6427244488014558,1.165035736722004,21.927641292488826,0.875,2.3811682423355265,-0.5265625000000007,-4.4367526181232115,3.38362761812321,-2.481657559061606,1.4285325590616047,4.16,9.401709401709402,-48.30927230236609,1.9550950590616054,3,1.734375,0.625,0.8671875,4.375,-2.03125,3,-0.045454545454545414,2.6129032258064515,22.53125,-1.048780487804878,23.25,2.1379310344827585,24.5625,-0.045454545454545414
2046,2000-03-31,24.375,24.5625,21.90625,22.375,2980000.0,0.10795454545454541,1.236842105263158,-12.8,62.816901408450704,70.41659897642758,-0.23127661516537756,-2.0555013084442564,-1.861682778681633,-1.209964263277996,19.477515602004384,2.65625,2.5831387480975074,1.6265624999999986,-2.166906773407849,5.420031773407846,-0.27017213670392337,3.5232971367039205,1.604849999999999,82.26950354609929,24.731128993920038,1.896734636703923,3,-0.640625,-1.75,-1.5078125,2.0,-4.59375,4,-0.13076923076923075,1.0,22.0,2.6129032258064515,22.53125,-1.048780487804878,23.25,-0.13076923076923075
2047,2000-04-03,22.78125,24.46875,22.5,24.46875,2650600.0,-0.06538461538461537,1.3333333333333333,-0.84375,53.904282115869016,67.51707476707968,1.2871776479177583,-0.22468893704806447,-0.41953505214333475,0.3837857367220039,16.852094603183545,1.96875,2.387921496675485,-0.125,-3.6224144585303044,3.3724144585303044,-1.8737072292651504,1.6237072292651504,3.025655999999998,38.70967741935484,-16.822361743637693,1.7487072292651515,4,0.953125,-0.15625,-0.375,3.59375,-3.15625,0,-0.10836762688614543,1.236842105263158,24.375,1.0,22.0,2.6129032258064515,22.53125,-0.10836762688614543
2048,2000-04-04,22.0,23.53125,19.875,23.5,5681800.0,-0.03429355281207136,3.68,0.8888888888888888,51.815980629539965,64.73348068123576,1.769511485639292,0.79936416428869,0.22611695163218215,1.165035736722004,14.282090729441826,3.65625,2.0809498461378446,-1.0343750000000007,-4.165283887292361,2.0965338872923596,-2.599829443646179,0.5310794436461777,3.640879759999997,45.33333333333333,-9.63981384031782,1.56545444364618,4,0.59375,0.625,0.1015625,4.375,-2.1875,1,-0.07954545454545459,1.3333333333333333,22.78125,1.236842105263158,24.375,1.0,22.0,-0.07954545454545459
2049,2000-04-05,22.09375,23.0,21.25,21.46875,3248800.0,0.0042613636363635354,-2.2941176470588234,-0.4166666666666667,39.51367781155015,60.692053235553,1.434718967817279,0.9383127566604728,0.07364253433721402,1.071285736722004,11.485710412512118,1.75,1.8410759763662305,-1.0578125000000007,-3.8254945145299573,1.7098695145299558,-2.441653507264977,0.3260285072649758,3.2011769743999956,47.333333333333336,-3.3118818039177285,1.3838410072649778,4,0.5,0.53125,-0.0390625,4.28125,-2.1875,2,-0.06930693069306926,3.68,22.0,1.3333333333333333,22.78125,1.236842105263158,24.375,-0.06930693069306926
2050,2000-04-06,21.875,23.1875,21.5,22.625,2783400.0,-0.00990099009900991,-1.25,-1.2,35.625000000000014,55.8742190970667,1.3879078317085245,1.2948241785624859,0.23596006286464188,1.290035736722004,9.705547266590537,1.6875,1.4446121364594227,-1.3218749999999986,-3.9660017462056274,1.3222517462056302,-2.643938373102813,0.00018837310281583086,3.094731355935995,42.66666666666667,-4.971116612166078,1.3220633731028137,4,0.54296875,0.75,-0.0859375,4.5,-1.0,3,-0.07714285714285718,-2.2941176470588234,22.09375,3.68,22.0,1.3333333333333333,22.78125,-0.07714285714285718
2051,2000-04-07,23.09375,23.1875,22.1796875,22.375,2387600.0,0.055714285714285605,1.2241379310344827,-0.9583333333333334,45.13274336283185,51.98373960143363,-0.07922347125548868,0.19951933506901298,-0.9647704053455186,0.07128573672200389,9.130203527805858,1.3125,1.1102568374315673,-0.1750000000000007,-2.7190526620666446,2.3690526620666432,-1.447026331033321,1.0970263310333195,1.570297474579835,70.06802721088435,22.945067941710448,1.272026331033322,4,-0.875,-0.46875,-1.984375,3.28125,-1.25,4,-0.13531799729364002,-1.25,21.875,-2.2941176470588234,22.09375,3.68,22.0,-0.13531799729364002
2052,2000-04-10,22.125,23.09375,21.75,23.0,2236000.0,-0.041948579161028454,1.5294117647058822,-1.2173913043478262,35.9882005899705,48.38008937458825,0.5670358221521248,1.2806941975743307,0.01866945327338243,1.040035736722004,8.602056130587101,1.34375,0.7452926242713644,-1.1734374999999986,-3.6449424584956063,1.2980674584956091,-2.4091899792478024,0.06231497924780527,2.2517046261050453,61.53846153846154,17.561521392275274,1.2357524792478038,4,0.09375,0.5,-0.9921875,4.25,-0.125,0,-0.10593220338983056,1.2241379310344827,23.09375,-1.25,21.875,-2.2941176470588234,22.09375,-0.10593220338983056
2053,2000-04-11,22.0625,22.15625,21.03125,21.875,2726600.0,-0.0028248587570621764,5.0,-0.21428571428571427,37.53846153846153,46.03096781713336,0.4954794733633676,1.436535822508631,0.04959763543153173,1.102535736722004,8.62149674844915,1.125,0.3141661520478962,-1.2484375000000014,-3.6906541747002954,1.1937791747002926,-2.46954583735015,-0.027329162649852634,2.0441023485387433,47.82608695652174,6.020610220567228,1.2211083373501472,4,0.15625,0.5625,-0.8359375,4.3125,-0.6875,1,-0.11048158640226624,1.5294117647058822,22.125,1.2241379310344827,23.09375,-1.25,21.875,-0.11048158640226624
2054,2000-04-12,21.125,21.9375,20.5625,21.875,3214000.0,-0.04249291784702547,2.142857142857143,-4.0,34.65909090909091,44.11048204064052,1.3550201351348328,2.4686068384496167,0.9379364329842232,2.040035736722004,8.43294730680343,1.5,-0.17594274153519152,-2.1656249999999986,-4.6759736468909665,0.34472364689096935,-3.4207993234454825,-0.9104506765545146,2.7277062076264187,21.428571428571427,-19.551989583376926,1.2551743234454849,4,1.09375,1.5,0.015625,5.25,0.6875,2,-0.062130177514792884,5.0,22.0625,1.5294117647058822,22.125,1.2241379310344827,23.09375,-0.062130177514792884
2055,2000-04-13,21.0,21.25,20.6875,21.0,2740800.0,-0.00591715976331364,1.25,-0.0,33.522727272727266,40.85557380333792,1.4787601443159666,2.4639699358753973,1.0233983425298945,2.165035736722004,9.522853349134477,0.5625,-0.4990865260158728,-2.1281250000000007,-4.792992985769448,0.5367429857694468,-3.4605589928847245,-0.795691007115277,2.6140438351688324,16.666666666666664,-21.772080115220966,1.3324339928847235,4,1.171875,1.828125,0.0703125,5.375,0.125,3,-0.05208333333333337,2.142857142857143,21.125,5.0,22.0625,1.5294117647058822,22.125,-0.05208333333333337
2056,2000-04-14,19.71875,20.65625,19.6875,20.65625,3540400.0,-0.06101190476190477,1.0666666666666667,-100.0,30.17902813299233,38.21943447190717,2.268632833567498,3.5299472282021895,2.2332878648093413,3.446285736722004,10.038003261447145,1.3125,-0.6979805569148994,-3.1578124999999986,-6.1121995006047065,-0.20342549939529064,-4.635006000302351,-1.6806189996976464,3.670951205058703,0.9174311926605505,-34.42145129632083,1.4771935003023535,4,1.890625,3.25,1.5,6.65625,1.625,4,0.058637083993660966,1.25,21.0,2.142857142857143,21.125,5.0,22.0625,0.058637083993660966
2057,2000-04-17,19.375,20.0,18.5,19.1875,2957200.0,-0.017432646592709933,1.0869565217391304,-0.2,32.77777777777777,36.10407859948915,2.3226447222629254,3.6887155521883415,2.5253975594497504,3.790035736722004,10.759176126557653,1.5,-0.8023919571028024,-3.2640625000000014,-6.5418708454256596,0.01374584542565671,-4.902966672712829,-1.6251583272871741,3.7185251086540063,23.931623931623932,-15.221510940719355,1.638904172712829,4,1.46875,3.0,2.265625,7.0,3.0,0,0.1274193548387097,1.0666666666666667,19.71875,1.25,21.0,2.142857142857143,21.125,0.1274193548387097
2058,2000-04-18,21.5,21.59375,19.6875,19.71875,2428400.0,0.10967741935483866,-1.0677966101694916,9.5,45.92592592592593,36.81655061219757,0.13327645655544273,1.34988565026908,0.40059340948157995,1.665035736722004,11.453363807437453,2.21875,-1.2100040566028838,-0.9593750000000014,-4.059811355112821,2.141061355112818,-2.509593177556411,0.5908431775564082,1.1341725977886057,87.27272727272727,44.04318583267907,1.550218177556409,4,-0.65625,0.875,0.140625,4.875,-0.03125,1,0.023255813953488413,1.0869565217391304,19.375,1.0666666666666667,19.71875,1.25,21.0,0.023255813953488413
2059,2000-04-19,20.5625,21.875,20.0,21.8125,2160000.0,-0.043604651162790664,1.7272727272727273,-0.7017543859649122,44.49760765550239,37.802395907253384,0.9283525347437589,2.076344732129897,1.300198719680914,2.602535736722004,11.778082233279338,1.875,-1.4313637591121946,-1.6953125,-4.735062519478749,1.344437519478749,-3.2151875097393727,-0.17543749026062727,1.6582553380097451,61.111111111111114,13.040668023192694,1.5198750097393745,4,0.28125,1.8125,1.1796875,5.8125,0.46875,2,0.03951367781155013,-1.0677966101694916,21.5,1.0869565217391304,19.375,1.0666666666666667,19.71875,0.03951367781155013
2060,2000-04-20,20.40625,21.0,20.0,21.0,1344400.0,-0.0075987841945288626,2.3684210526315788,0.475,31.70028818443805,36.30990088743185,0.9547528519413149,2.0134044093279044,1.3676002031666954,2.758785736722004,12.591295632903932,1.0,-1.5824859953505594,-1.6468750000000014,-4.601027129229568,1.3072771292295648,-3.1239510646147863,-0.1697989353852165,1.46875,56.481481481481474,12.210837639775484,1.4770760646147838,4,0.390625,1.96875,1.3359375,5.96875,2.8125,3,0.06891271056661563,1.7272727272727273,20.5625,-1.0677966101694916,21.5,1.0869565217391304,19.375,0.06891271056661563
2061,2000-04-24,19.75,20.375,18.75,19.3125,1563200.0,-0.03215926493108734,-1.08,-0.7368421052631579,34.700315457413254,36.16680253936994,1.214532908915487,2.409227892520711,1.8832318689333434,3.415035736722004,13.482166792642072,1.65625,-1.6048095430108162,-2.0593749999999993,-4.923118696723982,0.8043686967239836,-3.491246848361989,-0.6275031516380096,2.125,37.03703703703704,-7.609161066824726,1.4318718483619908,4,0.578125,2.625,2.390625,6.625,3.90625,0,0.06962025316455689,2.3684210526315788,20.40625,1.7272727272727273,20.5625,-1.0677966101694916,21.5,0.06962025316455689
2062,2000-04-25,21.21875,21.21875,20.125,20.125,1960800.0,0.07436708860759489,1.0,2.5,46.31268436578171,37.141716186849955,-0.4428589089418651,0.7137211944982873,0.292061032726199,1.946285736722004,14.208817622186217,1.46875,-1.5365027376473996,-0.4234374999999986,-2.984892277203361,2.138017277203364,-1.704164888601678,0.8572898886016809,0.3187500000000014,79.0,33.018009269446445,1.2807273886016808,4,-1.0,0.9375,1.296875,4.25,3.40625,1,0.00589101620029453,-1.08,19.75,2.3684210526315788,20.40625,1.7272727272727273,20.5625,0.00589101620029453
2063,2000-04-26,20.0,21.71875,19.9375,21.1875,1139000.0,-0.05743740795287189,-1.7142857142857142,-1.0857142857142856,41.06666666666667,37.85366904880282,0.5057425207099371,1.767105700203203,1.5026707170567875,3.165035736722004,15.215392552527945,1.78125,-1.7156354599225843,-1.4796875000000007,-4.023972488356005,1.0645974883560037,-2.751829994178003,-0.20754500582199853,-1.5,40.0,-5.571006292641016,1.2721424941780028,4,0.1875,2.15625,2.515625,4.96875,5.9375,2,0.11874999999999991,1.0,21.21875,-1.08,19.75,2.3684210526315788,20.40625,0.11874999999999991
2064,2000-04-27,21.125,21.5,19.4375,19.5,2751400.0,0.05624999999999991,-1.3571428571428572,-1.368421052631579,47.02970297029703,39.35444412631057,-0.6920320415676713,0.5600660944315159,0.3794128588996486,2.040035736722004,15.523650061694894,2.0625,-1.6908094545845458,-0.2843750000000007,-2.7836265326961893,2.214876532696188,-1.5340007663480968,0.9652507663480954,-2.5606250000000017,80.0,32.65456412699946,1.2496257663480945,4,-0.9375,1.03125,1.4609375,3.59375,4.84375,3,0.016272189349112454,-1.7142857142857142,20.0,1.0,21.21875,-1.08,19.75,0.016272189349112454
2065,2000-04-28,21.0,21.75,20.9375,21.1875,1003200.0,-0.00591715976331364,-4.2,-0.11538461538461539,40.92140921409214,40.54804202421054,-0.6336691190394959,0.6390729516109914,0.4735079229475154,2.165035736722004,15.736673481687774,0.8125,-1.6997692220829705,-0.359375,-2.848867722053619,2.130117722053619,-1.6041213610268095,0.8853713610268095,-2.3725375,75.0,29.267705086309434,1.2447463610268095,4,-0.8125,0.90625,1.875,3.71875,3.75,4,0.0014880952380953438,-1.3571428571428572,21.125,-1.7142857142857142,20.0,1.0,21.21875,0.0014880952380953438
2066,2000-05-01,21.1875,22.1875,21.15625,21.4375,2719200.0,0.008928571428571397,-5.6,1.3333333333333333,45.63953488372093,41.97712614709312,-0.6603609865479996,0.21136631148208096,0.22541407448149897,1.977535736722004,16.65646182638686,1.1875,-1.5854780492627256,-0.01249999999999929,-2.057571900679143,2.0325719006791445,-1.035035950339573,1.0100359503395744,-2.435136,63.63636363636363,19.081251819151568,1.0225359503395728,5,-0.71875,0.71875,1.734375,3.53125,3.375,0,0.09587020648967548,-4.2,21.0,-1.3571428571428572,21.125,-1.7142857142857142,20.0,0.09587020648967548
2067,2000-05-02,20.3125,21.375,20.1875,21.1875,1437200.0,-0.041297935103244865,-1.1111111111111112,3.5,42.432432432432435,41.58896020337162,0.40410435807148914,0.9401316999935574,1.1724665455861185,2.852535736722004,17.81188460751102,1.1875,-1.4661042514428182,-0.7640625000000014,-2.7025146217428926,1.1743896217428897,-1.733288560871447,0.20516356087144416,-1.3540278400000005,31.818181818181817,-11.814116050968789,0.9692260608714464,5,0.15625,1.41796875,2.671875,4.40625,2.46875,1,0.1646153846153846,-5.6,21.1875,-4.2,21.0,-1.3571428571428572,21.125,0.1646153846153846
2068,2000-05-03,20.25,20.3125,19.25,20.1875,1639400.0,-0.003076923076923088,10.333333333333334,-0.07142857142857142,45.90643274853801,41.745496324820024,0.30245104417903335,0.9115389727361816,1.2856147563436338,2.915035736722004,18.285267594622752,1.0625,-1.1681709932381459,-0.7390624999999993,-2.6599136125827982,1.1817886125827997,-1.699488056291397,0.2213630562913984,-1.097786169599999,34.04255319148936,-11.886203002460888,0.9604255562913993,5,0.21875,1.28125,2.734375,3.375,3.78125,2,0.21604938271604945,-1.1111111111111112,20.3125,-5.6,21.1875,-4.2,21.0,0.21604938271604945
2069,2000-05-04,20.5625,20.6171875,20.0,20.5,1261800.0,0.015432098765432167,6.181818181818182,1.0,47.98850574712644,43.55529827622984,-0.011229899750873074,0.5042951167701766,1.0113121052082583,2.602535736722004,18.703723187136855,0.6171875,-0.8785567360799398,-0.3500000000000014,-2.2064432603630593,1.5064432603630564,-1.2782216301815303,0.5782216301815275,-1.3125,44.680851063829785,-4.744909590115618,0.9282216301815287,5,-0.09375,0.96875,2.75,2.890625,1.4375,3,0.2613981762917934,10.333333333333334,20.25,-1.1111111111111112,20.3125,-5.6,21.1875,0.2613981762917934
2070,2000-05-05,20.1875,20.875,19.84375,20.21875,1651200.0,-0.018237082066869248,-1.8695652173913044,-0.5,52.35109717868339,45.51649624525985,0.36819708454984834,0.7867255626621983,1.4199320328629206,2.977535736722004,19.19423469120449,1.03125,-0.92769716877946,-0.640625,-2.466010233313792,1.184760233313792,-1.5533176166568978,0.2720676166568978,-0.9375,31.914893617021278,-22.67001772278517,0.9126926166568965,5,0.53125,1.34375,3.125,3.265625,2.15625,4,0.28637770897832815,6.181818181818182,20.5625,10.333333333333334,20.25,-1.1111111111111112,20.3125,0.28637770897832815
2071,2000-05-08,19.96875,20.25,19.71875,19.84375,1037000.0,-0.010835913312693513,-1.8333333333333333,-4.0,53.01587301587301,46.26129498415889,0.6942474984435876,0.8003909432731646,1.6674309313809417,3.196285736722004,19.73527935489783,0.53125,-0.8913423356328458,-0.703125,-2.2210415733610844,0.8147915733610844,-1.4620832866805422,0.055833286680542216,-0.5425000000000004,33.82352941176471,-23.621012530056873,0.758958286680543,5,0.75,1.5625,3.2109375,3.359375,1.21875,0,0.23943661971830976,-1.8695652173913044,20.1875,6.181818181818182,20.5625,10.333333333333334,20.25,0.23943661971830976
2072,2000-05-09,19.78125,20.09375,19.46875,20.0625,1494600.0,-0.009389671361502372,2.6363636363636362,-2.25,39.130434782608695,46.04615810815245,0.7335331862736467,0.8467114712495842,1.8861235436641905,3.383785736722004,20.13029047677443,0.625,-0.6877082763985989,-0.7734375,-2.1765407043202423,0.6296657043202423,-1.474989102160123,-0.07188589783987709,2.40625,32.69230769230769,-20.112541563700937,0.7015516021601216,5,0.9375,1.703125,3.3984375,3.546875,1.96875,1,0.2417061611374407,-1.8333333333333333,19.96875,-1.8695652173913044,20.1875,6.181818181818182,20.5625,0.2417061611374407
2073,2000-05-10,19.625,19.84375,18.625,19.40625,1974200.0,-0.00789889415481837,2.7142857142857144,-0.7777777777777778,43.421052631578945,45.645196959406,0.928653210649518,0.8548137762386396,2.0734010764240196,3.540035736722004,20.342503807321034,1.21875,-0.4874516099594075,-0.8078125000000007,-2.0764685115563033,0.4608435115563019,-1.442140505778152,-0.17348449422184942,2.5081249999999997,44.44444444444444,-7.0077616166653485,0.6343280057781512,5,0.78125,1.390625,3.5546875,3.703125,2.1875,2,0.16082802547770703,2.6363636363636362,19.78125,-1.8333333333333333,19.96875,-1.8695652173913044,20.1875,0.16082802547770703
2074,2000-05-11,19.8125,19.84375,19.4375,19.609375,1560200.0,0.009554140127388644,2.0588235294117645,0.9285714285714286,45.851528384279476,46.192987978315706,0.5983152110599832,0.5944190992649823,1.9177322260083578,3.352535736722004,20.337806029558152,0.40625,-0.5304769019358595,-0.5546875,-1.80828019884812,0.6989051988481201,-1.1814838494240618,0.07210884942406182,2.180299999999999,52.77777777777778,1.8807037266799753,0.62679634942406,5,0.59375,1.03125,2.796875,3.34375,2.65625,3,0.21293375394321767,2.7142857142857144,19.625,2.6363636363636362,19.78125,-1.8333333333333333,19.96875,0.21293375394321767
2075,2000-05-12,19.90625,20.0625,19.5,19.5,2009800.0,0.004731861198738141,-1.7692307692307692,2.0,51.184834123222736,46.80913233826035,0.37224654919987543,0.43692826064973644,1.8625962233048412,3.258785736722004,20.262982576703127,0.5625,-0.3993798939464064,-0.40625,-1.6388592884181854,0.8263592884181854,-1.0225546442090945,0.21005464420909448,1.9518379999999986,78.84615384615384,25.113753614989037,0.616304644209093,5,0.09375,0.9375,2.703125,3.15625,3.09375,4,0.10518053375196224,2.0588235294117645,19.8125,2.7142857142857144,19.625,2.6363636363636362,19.78125,0.10518053375196224
2076,2000-05-15,20.875,20.875,19.3125,19.875,1030400.0,0.04866562009419151,2.125,2.4615384615384617,47.179487179487175,47.33658286571088,-0.7213510367204385,-0.4645759927514206,0.942498447147397,2.290035736722004,19.45243248835487,1.5625,-0.41099684093553535,0.5046874999999993,-0.7190959654851277,1.7284709654851262,-0.10720423274256419,1.1165792327425628,0.8537644799999988,100.0,47.42048342625296,0.6118917327425635,5,-1.125,-0.03125,1.646484375,1.65625,2.3125,0,0.07035928143712566,-1.7692307692307692,19.90625,2.0588235294117645,19.8125,2.7142857142857144,19.625,0.07035928143712566
2077,2000-05-16,21.84375,22.0,20.96875,21.0,1587400.0,0.046407185628742464,-1.2758620689655173,0.84375,65.77540106951872,49.54424601248651,-1.620459562818695,-1.3058415135679482,0.04473508443403773,1.321285736722004,17.781103443641566,1.125,-0.30732361218533555,1.3500000000000014,0.05308437761780738,2.6469156223821955,0.7015421888089044,1.9984578111910984,-3.21875,95.37037037037037,39.4977153538193,0.6484578111910977,5,-1.53125,-1.046875,0.578125,0.5625,0.0625,1,-0.030042918454935674,2.125,20.875,-1.7692307692307692,19.90625,2.0588235294117645,19.8125,-0.030042918454935674
2078,2000-05-17,22.0,22.5,21.0,21.03125,1543200.0,0.007153075822603716,-1.9090909090909092,1.1481481481481481,58.97435897435897,50.76489637106789,-1.6789233031324358,-1.4995972728335296,-0.03120443873719836,1.165035736722004,17.130514952984896,1.5,-0.2843836761016405,1.4812499999999993,0.08703615813708154,2.875463841862917,0.7841430790685422,2.1783569209314564,-3.307500000000001,84.31372549019608,30.192073287080504,0.6971069209314584,5,-1.4375,-1.5,0.421875,0.40625,-1.125,2,-0.011363636363636354,-1.2758620689655173,21.84375,2.125,20.875,-1.7692307692307692,19.90625,-0.011363636363636354
2079,2000-05-18,21.375,22.6875,21.0,22.5,1466800.0,-0.02840909090909094,1.25,-1.1612903225806452,53.48837209302325,50.89126025043899,-1.0354370429513686,-0.8544119364951932,0.6584249612004243,1.790035736722004,16.685749608130564,1.6875,-0.15732660637147333,0.8156250000000007,-0.630345467231372,2.2615954672313734,0.09263976638431615,1.5386102336156853,-2.5302000000000007,61.111111111111114,9.232606380861725,0.7229852336156861,5,-0.71875,-0.78125,1.046875,1.03125,-0.0625,3,0.020467836257309857,-1.9090909090909092,22.0,-1.2758620689655173,21.84375,2.125,20.875,0.020467836257309857
2080,2000-05-19,21.8125,22.4375,20.5,20.53125,2198000.0,0.020467836257309857,-1.8837209302325582,-1.1388888888888888,55.55555555555556,51.17344719929262,-1.361350541973323,-1.244988667176628,0.2526807012445573,1.352535736722004,16.21380984388992,1.9375,-0.06115133679584517,1.1828125000000007,-0.364983444620691,2.7306084446206924,0.4089145276896531,1.9567104723103483,-2.7371380000000016,74.07407407407408,22.704544925915442,0.773897972310346,5,-1.15625,-1.21875,0.609375,0.59375,-4.375,4,0.03008595988538687,1.25,21.375,-1.9090909090909092,22.0,-1.2758620689655173,21.84375,0.03008595988538687
2081,2000-05-22,21.125,21.75,20.5625,21.1875,2425800.0,-0.03151862464183386,1.0,-0.04878048780487805,57.47126436781609,53.21131715320455,-0.5504767233776136,-0.4734704694776646,0.942438795035013,2.040035736722004,15.112349483104742,1.25,-0.026726387493759773,0.4265624999999993,-1.078264574127246,1.9313895741272447,-0.3258510370636216,1.1789760370636202,-1.83290972,28.57142857142857,-24.2272867191801,0.7524135370636226,5,-0.46875,-0.53125,1.375,1.28125,-3.1875,0,0.08875739644970415,-1.8837209302325582,21.8125,1.25,21.375,-1.9090909090909092,22.0,0.08875739644970415
2082,2000-05-23,21.34375,22.890625,21.0,21.1875,2541200.0,0.010355029585798814,-6.117647058823529,-2.5,59.77653631284916,55.02859311779013,-0.5858902521554121,-0.7192520530680753,0.732565080077169,1.821285736722004,14.726695889958469,1.890625,-0.011405323658109978,0.6390625000000014,-0.8758679906322975,2.1539929906323003,-0.11840274531614625,1.396527745316149,-1.8479351368000003,35.294117647058826,-19.05602243475232,0.7574652453161494,5,-0.2421875,-0.6484375,0.9453125,1.0625,-3.71875,1,0.08638360175695459,1.0,21.125,-1.8837209302325582,21.8125,1.25,21.375,0.08638360175695459
2083,2000-05-24,22.375,22.5,20.75,21.25,2201600.0,0.04831625183016097,1.5454545454545454,7.2,64.35643564356435,57.08469392437733,-1.325410976861093,-1.6479408153502177,-0.28670932532121896,0.7900357367220039,14.59517542823523,1.75,0.04538845631803312,1.5515624999999993,-0.09721034410176443,3.200335344101763,0.7271760779491174,2.375948922050881,-2.6076003258560014,78.43137254901961,21.91388656398138,0.8243864220508813,5,-1.2734375,-1.6171875,-0.765625,0.03125,-5.09375,2,-0.020949720670391025,-6.117647058823529,21.34375,1.0,21.125,-1.8837209302325582,21.8125,-0.020949720670391025
2084,2000-05-25,21.46875,23.28125,21.28125,22.3125,1637800.0,-0.04050279329608941,-2.282051282051282,-0.75,59.360730593607315,57.993126865531174,-0.17826098834555637,-0.7532363141296621,0.6302993912295278,1.696285736722004,14.384126398684222,2.0,0.25149415378420414,0.6281250000000007,-1.0409261999021417,2.297176199902143,-0.20640059995107052,1.462650599951072,-1.451492299787521,34.831460674157306,-23.773704356596006,0.8345255999510716,5,-0.171875,-0.515625,0.140625,0.9375,-3.1875,3,-0.027656477438136817,1.5454545454545454,22.375,-6.117647058823529,21.34375,1.0,21.125,-0.027656477438136817
2085,2000-05-26,21.03125,22.0625,20.6875,21.4375,1200800.0,-0.020378457059679778,-1.5142857142857142,0.48148148148148145,57.522123893805315,59.14230872267763,0.4867939400571579,-0.33020487919467456,0.9860492929972402,2.0052573582877713,14.17282680603228,1.375,0.4273085816892106,0.18906249999999858,-1.4806752817694822,1.8588002817694793,-0.6458063908847436,1.0239313908847407,-0.68759306980877,17.24137931034483,-42.66030899285009,0.8348688908847406,5,0.859375,-0.078125,0.578125,1.375,-4.3125,4,0.013372956909361022,-2.282051282051282,21.46875,1.5454545454545454,22.375,-6.117647058823529,21.34375,0.013372956909361022
2086,2000-05-30,23.21875,23.25,21.0,21.03125,4475600.0,0.1040118870728084,1.0,-5.384615384615385,68.9655172413793,59.49676607510659,-1.4899685332036405,-2.4851406300216503,-1.2755863345973282,-0.3035969337242008,14.530199443570341,2.25,0.6404113169597707,2.2749999999999986,0.29799402338308667,4.2520059766169105,1.2864970116915408,3.2635029883084563,-2.5813337628278923,97.59036144578313,32.83216663705747,0.9885029883084567,5,-1.328125,-2.265625,-1.6328125,-0.8125,-6.21875,1,-0.24899057873485864,-1.5142857142857142,21.03125,-2.282051282051282,21.46875,1.5454545454545454,22.375,-0.24899057873485864
2087,2000-05-31,23.65625,24.0,22.65625,22.6875,2376000.0,0.018842530282638048,-1.606060606060606,0.44285714285714284,71.57190635451505,60.8964935617906,-1.8364499161453054,-2.8030024693529434,-1.7635179893242068,-0.8254625993933971,14.524477605277388,1.34375,0.8342473298775275,2.5453125000000014,0.2527262112319164,4.837898788768086,1.399019355615959,3.691605644384044,-2.96875,89.62264150943396,21.373914828469694,1.1462931443840425,5,-1.40625,-2.34375,-2.3046875,-1.25,-5.90625,2,-0.2417437252311757,1.0,23.21875,-1.5142857142857142,21.03125,-2.282051282051282,21.46875,-0.2417437252311757
2088,2000-06-01,24.625,24.625,23.6875,23.71875,1830000.0,0.04095112285336855,1.0689655172413792,0.9354838709677419,73.76543209876543,63.14950022909529,-2.6749891285252367,-3.6123921840780824,-2.803712961948804,-1.8782922885510445,14.166270388606634,0.96875,1.0323883154474842,3.2953125000000014,0.5570394326366639,6.033585567363339,1.9261759663183327,4.66444903368167,-3.625,100.0,28.56353043526606,1.3691365336816688,6,-2.0625,-3.0,-3.4375,-2.21875,-7.125,3,-0.2842639593908629,-1.606060606060606,23.65625,1.0,23.21875,-1.5142857142857142,21.03125,-0.2842639593908629
2089,2000-06-02,25.9375,26.0,24.71875,24.71875,4675800.0,0.053299492385786795,-1.1025641025641026,1.3448275862068966,76.58402203856748,65.4859965049855,-3.6567881216655564,-4.744834036047802,-4.157760649918302,-3.2905472507393654,14.25020511678615,1.375,1.0709032220164225,4.339062500000001,0.9420052523106115,7.73611974768939,2.640533876155306,6.037591123844695,-4.43,98.82352941176471,27.15428601072729,1.698528623844694,6,-2.65625,-3.625,-4.765625,-3.53125,-9.65625,4,-0.3337349397590361,1.0689655172413792,24.625,-1.606060606060606,23.65625,1.0,23.21875,-0.3337349397590361
2090,2000-06-05,25.96875,26.46875,25.375,25.625,2903800.0,0.00120481927710836,-1.5925925925925926,0.28205128205128205,74.47447447447448,67.37524207239198,-3.393317083991178,-4.554259280925354,-4.2280295283768865,-3.403422238672732,14.606858200248702,1.09375,1.1717978039734263,4.081250000000001,0.23546668029706552,7.927033319702936,2.158358340148535,6.0041416598514665,-3.742449999999998,90.85714285714286,21.830880404320425,1.9228916598514667,6,-2.390625,-3.421875,-4.796875,-3.625,-9.21875,0,-0.296028880866426,-1.1025641025641026,25.9375,1.0689655172413792,24.625,-1.606060606060606,23.65625,-0.296028880866426
2091,2000-06-06,24.75,25.46875,24.6875,25.4375,3343800.0,-0.04693140794223827,1.0833333333333333,-2.0,63.63636363636363,67.80411177500471,-1.795054334399186,-3.118849041810826,-3.0672946132023817,-2.2382867867740046,14.704959960297682,1.28125,1.3383381306475108,2.6234375000000014,-1.3134868000188575,6.56036180001886,0.6549753499905719,4.591899650009431,-1.7600589999999983,54.91803278688525,-10.330736817900828,1.9684621500094304,6,-1.171875,-2.203125,-3.703125,-2.40625,-8.46875,1,-0.3244949494949495,-1.5925925925925926,25.96875,-1.1025641025641026,25.9375,1.0689655172413792,24.625,-0.3244949494949495
2092,2000-06-07,24.5625,24.625,23.5,24.5625,2299400.0,-0.007575757575757569,17.0,-0.0,61.98830409356726,67.54098604722726,-1.2325779471556544,-2.6928474811683465,-2.9391697397136625,-2.1190092520467445,14.340007605712795,1.25,1.4700568371250888,2.1968749999999986,-1.7210273573308967,6.114777357330894,0.23792382133455092,4.155826178665446,1.90625,35.78947368421053,-25.930394335535503,1.9589511786654483,6,-0.984375,-2.015625,-3.375,-2.21875,-8.375,2,-0.3078880407124682,1.0833333333333333,24.75,-1.5925925925925926,25.96875,-1.1025641025641026,25.9375,-0.3078880407124682
2093,2000-06-08,22.78125,24.5,22.4375,24.390625,2373800.0,-0.0725190839694656,1.2564102564102564,-100.0,55.93667546174142,67.16053547701993,0.6843226541845695,-0.6988453559213355,-1.196905061894828,-0.4275106484636453,13.240100635208234,2.125,1.6159662214965493,0.2578125,-3.4435649885169504,3.9591899885169504,-1.592876244258477,2.108501244258477,3.6281250000000007,8.527131782945736,-51.06922188556427,1.8506887442584756,6,0.796875,-0.234375,-1.681640625,-0.4375,-7.09375,3,-0.2208504801097394,17.0,24.5625,1.0833333333333333,24.75,-1.5925925925925926,25.96875,-0.2208504801097394
2094,2000-06-09,24.03125,24.40625,23.09375,23.40625,1555400.0,0.054869684499314175,-1.1,-0.3883495145631068,58.76543209876543,67.29868083312661,-0.18322936248000588,-1.703943993516745,-2.44899806196527,-1.751424035209709,12.08075332528222,1.625,1.7781421065173788,1.296875,-2.230770750280737,4.824520750280737,-0.46694787514037017,3.06069787514037,2.2192500000000024,39.53488372093023,-17.47706758437613,1.7638228751403684,6,-0.296875,-1.484375,-3.03125,-1.6875,-8.5,4,-0.27178153446033815,1.2564102564102564,22.78125,17.0,24.5625,1.0833333333333333,24.75,-0.27178153446033815
2095,2000-06-12,22.0,23.71875,21.875,23.640625,1261200.0,-0.08452535760728219,1.0521739130434782,-2.625,53.125,65.53862336186224,2.234914175088118,0.5188066144693408,-0.42636112204785803,0.20083517605000623,10.898257774725167,2.15625,1.7825663062251103,-0.8390625000000007,-4.129628848130277,2.451503848130276,-2.484345674065139,0.8062206740651376,4.097980000000003,3.4782608695652173,-54.77119330313261,1.6452831740651386,6,2.171875,0.546875,-1.0,0.375,-6.46875,0,-0.25994318181818177,-1.1,24.03125,1.2564102564102564,22.78125,17.0,24.5625,-0.25994318181818177
2096,2000-06-13,22.34375,22.5,21.25,21.75,2565800.0,0.015625,1.7586206896551724,-0.3619047619047619,53.53982300884955,63.53505854567718,1.9601202713157129,0.3064451224889453,-0.8514724223482233,-0.22320352028618373,10.496006997367045,1.25,1.906595589107937,-0.5687500000000014,-3.7380803086398586,2.600580308639856,-2.15341515431993,1.0159151543199272,3.500851200000003,32.407407407407405,-27.558285483121274,1.5846651543199293,6,1.515625,0.203125,-1.21875,0.03125,-5.96875,1,-0.2503496503496504,1.0521739130434782,22.0,-1.1,24.03125,1.2564102564102564,22.78125,-0.2503496503496504
2097,2000-06-14,21.1875,22.75,21.0625,22.625,1954600.0,-0.051748251748251706,1.0,-2.4210526315789473,45.833333333333336,60.43149201618473,3.050101461995837,1.4872624131211083,0.25968224432079623,0.8447201659339534,10.891555931574187,1.6875,2.0674282362519776,-1.6921874999999993,-4.9211346841086545,1.536759684108656,-3.306661092054327,-0.07771390794567168,4.289533104000004,3.6363636363636362,-51.76312731938268,1.614473592054328,6,2.578125,1.359375,-0.0625,1.1875,-5.1875,2,-0.23156342182890854,1.7586206896551724,22.34375,1.0521739130434782,22.0,-1.1,24.03125,-0.23156342182890854
2098,2000-06-15,21.75,21.875,20.8125,21.5,1516200.0,0.026548672566371723,3.25,-0.17391304347826086,51.01123595505618,57.590071340239035,2.2762691551054886,0.9539839815730851,-0.31712068209101574,0.21023931116260286,11.609159321446008,1.0625,1.9383396719433073,-1.1171875,-4.362368327315135,2.127993327315135,-2.7397779136575693,0.5054029136575693,3.2855797936000037,26.08695652173913,-30.59590710913864,1.6225904136575675,6,1.890625,0.796875,-0.6484375,0.625,-5.78125,3,-0.25574712643678166,1.0,21.1875,1.7586206896551724,22.34375,1.0521739130434782,22.0,-0.25574712643678166
2099,2000-06-16,21.8125,22.6875,21.625,21.75,1811400.0,0.002873563218390718,-5.8,0.25,52.88683602771361,55.191444846154496,1.751268106994047,0.9759799312347255,-0.39651455350391274,0.11431105199875802,12.057116397107281,1.0625,1.7331387828260283,-1.0765625000000014,-4.285082907794987,2.131957907794984,-2.680822703897494,0.5276977038974913,2.7163102183680046,34.40860215053764,-26.13712336974273,1.6042602038974931,6,1.328125,1.078125,-1.1015625,0.5625,-5.78125,4,-0.2808022922636103,3.25,21.75,1.0,21.1875,1.7586206896551724,22.34375,-0.2808022922636103
2100,2000-06-19,22.46875,22.9375,21.375,21.75,993200.0,0.03008595988538687,-1.127659574468085,11.5,46.875,53.32907110878076,0.6105365893165065,0.39148710533254416,-1.0553290123722299,-0.5688966753335585,12.538274709923474,1.5625,1.4063854309085784,-0.453125,-3.628540689737587,2.722290689737587,-2.0408328448687953,1.1345828448687953,1.6141029921638435,77.94117647058823,21.169190535862626,1.587707844868794,6,0.25,0.421875,-1.84375,-0.09375,-6.75,0,-0.3087621696801113,-5.8,21.8125,3.25,21.75,1.0,21.1875,-0.3087621696801113
2101,2000-06-20,23.0,23.53125,22.1875,22.375,1848600.0,0.02364394993045904,-1.6875,0.8695652173913043,47.286821705426355,51.69557306565399,-0.21797923747677572,0.008337205751089982,-1.6223131397517143,-1.093851512752579,13.185034193931383,1.34375,0.8885830479981074,-0.015625,-3.076311896158419,3.045061896158419,-1.5459684480792077,1.5147184480792077,0.6904106331041824,80.45977011494253,26.69299849613892,1.530343448079209,6,-0.34375,-0.109375,-2.578125,-0.625,-7.34375,1,-0.3247282608695652,-1.127659574468085,22.46875,-5.8,21.8125,3.25,21.75,-0.3247282608695652
2102,2000-06-21,23.1875,23.375,22.125,22.90625,3523600.0,0.008152173913043459,2.8095238095238093,0.45,43.646408839779,50.32998788543593,-0.6940178257355072,-0.03578613104365047,-1.812874774981573,-1.2701598366029536,13.372410077970825,1.25,0.3921855046211924,0.07968749999999858,-2.878315902345836,3.037690902345833,-1.3993142011729205,1.5586892011729176,-2.375,87.35632183908046,37.80861020457489,1.4790017011729173,6,-0.578125,0.296875,-2.890625,-0.8125,-7.71875,2,-0.29380053908355797,-1.6875,23.0,-1.127659574468085,22.46875,-5.8,21.8125,-0.29380053908355797
2103,2000-06-22,21.90625,23.15625,21.875,23.09375,2514600.0,-0.055256064690026974,-1.05,-4.222222222222222,32.13296398891967,47.37082476211974,0.5029513960525733,1.273857018809295,-0.5476229013705662,-0.00775823618161553,13.702859535658549,1.3125,0.0577075807027434,-1.1781250000000014,-4.1678345990818535,1.8115845990818507,-2.6729797995409257,0.31672979954092284,-1.0425000000000004,24.637681159420293,-17.905444522597183,1.4948547995409258,6,0.359375,1.578125,-1.3515625,0.46875,-5.625,3,-0.26961483594864477,2.8095238095238093,23.1875,-1.6875,23.0,-1.127659574468085,22.46875,-0.26961483594864477
2104,2000-06-23,20.875,21.65625,20.75,21.625,3365800.0,-0.04707560627674745,1.2307692307692308,0.631578947368421,29.262086513994916,44.71938993034139,1.161554050981266,2.3803877304565404,0.48553896146148645,0.9954615027377081,13.663317811891964,1.15625,-0.29667120152880955,-2.1796875,-5.247712524236629,0.8883375242366292,-3.713700012118313,-0.6456749878816872,2.5,4.49438202247191,-30.618046622823748,1.5340125121183144,6,1.265625,2.609375,-0.34375,1.5,-5.125,4,-0.23502994011976053,-1.05,21.90625,2.8095238095238093,23.1875,-1.6875,23.0,-0.23502994011976053
2105,2000-06-26,21.3125,21.3125,20.90625,21.09375,2031200.0,0.020958083832335328,2.7142857142857144,-0.2916666666666667,35.05434782608695,42.66544824336777,0.6887006858332043,2.0712317567639715,0.05910377112491361,0.5381783948382228,14.102659919801924,0.4375,-0.4575374089704525,-1.7562500000000014,-4.7875830835059965,1.2750830835059936,-3.271916541752997,-0.24058345824700567,2.0100000000000016,20.224719101123593,-11.870928252477196,1.5156665417529969,6,0.828125,2.171875,-0.6875,1.0625,-5.1875,0,-0.24780058651026393,1.2307692307692308,20.875,-1.05,21.90625,2.8095238095238093,23.1875,-0.24780058651026393
2106,2000-06-27,17.4375,21.34375,17.1875,21.328125,20567400.0,-0.18181818181818177,1.1195219123505975,-17.785714285714285,26.543209876543216,40.52210119261332,4.240493763117573,5.787643238484989,3.9416737110469526,4.362677934597379,14.488621150004178,4.15625,-0.8825158484847258,-5.342187500000001,-9.280260505507972,-1.4041144944920312,-7.311224002753988,-3.3731509972460145,5.8335500000000025,4.040404040404041,-26.448367338599468,1.9690365027539858,6,2.921875,4.390625,3.1875,4.9375,-0.21875,1,-0.09856630824372759,2.7142857142857144,21.3125,1.2307692307692308,20.875,-1.05,21.90625,-0.09856630824372759
2107,2000-06-28,17.9375,18.625,17.59375,17.71875,11344400.0,0.028673835125448077,-3.4,-0.05622489959839357,32.58426966292136,38.474660493487235,3.610703725631737,5.098652213685337,3.4662915557940224,3.827046594257311,14.464775203016544,1.1875,-1.0906106310938952,-4.556249999999999,-9.021512487127428,-0.09098751287256945,-6.788881243563715,-2.3236187564362822,5.090208000000004,12.56544502617801,-19.84617563520004,2.2326312435637146,6,2.421875,3.890625,2.6875,4.4375,-1.28125,2,-0.127177700348432,1.1195219123505975,17.4375,2.7142857142857144,21.3125,1.2307692307692308,20.875,-0.127177700348432
2108,2000-06-29,17.625,18.0625,17.1875,17.59375,2725200.0,-0.017421602787456414,-1.0740740740740742,0.14285714285714285,25.301204819277118,35.40959035921651,3.6615938363236786,5.122472842418446,3.7317801075325434,4.115707600389822,14.163205490613635,0.875,-1.3624887155563385,-4.518750000000001,-9.361991696589076,0.3244916965890745,-6.940370848294538,-2.097129151705463,5.169099680000002,9.79020979020979,-20.823120086452935,2.421620848294537,6,2.734375,4.203125,3.2734375,4.75,-0.5625,3,-0.12234042553191493,-3.4,17.9375,1.1195219123505975,17.4375,2.7142857142857144,21.3125,-0.12234042553191493
2109,2000-06-30,17.28125,17.875,17.1875,17.875,2940200.0,-0.019503546099290725,1.3157894736842106,-19.0,29.08587257617728,33.43302064545843,3.682215803685221,5.0430260192173755,4.053778031044622,4.419905417133261,13.18398221690265,0.6875,-1.4399270851403827,-4.4296875,-9.391129079757054,0.5317540797570537,-6.910408289878529,-1.9489667101214714,5.288585692800002,2.2556390977443606,-30.476878501907297,2.4807207898785273,6,3.078125,4.546875,3.6484375,5.09375,-0.53125,4,-0.05786618444846292,-1.0740740740740742,17.625,-3.4,17.9375,1.1195219123505975,17.4375,-0.05786618444846292
2110,2000-07-03,18.28125,19.0,17.75,18.1875,2100600.0,0.05786618444846292,-1.5806451612903225,-0.15789473684210525,32.98429319371728,31.843850810824083,2.2638167582939133,3.6233386193770194,3.0482347364012625,3.3618159204327256,11.62111786466305,1.71875,-1.642343460308492,-3.0453125000000014,-7.804888849112007,1.7142638491120046,-5.425100674556006,-0.6655243254439966,4.073292265088,26.31578947368421,-6.191085158435481,2.3797881745560034,7,2.0,3.546875,2.84375,4.09375,-3.15625,0,-0.1384615384615384,1.3157894736842106,17.28125,-1.0740740740740742,17.625,-3.4,17.9375,-0.1384615384615384
2111,2000-07-05,16.71875,18.9375,16.6875,18.921875,3771800.0,-0.0854700854700855,1.013986013986014,-23.5,31.89873417721519,30.538553626094775,3.1755661172323464,4.799373837997848,4.608076900237592,4.8355939437157005,10.747988431294864,2.25,-1.9424818709725713,-4.206250000000001,-9.102895602644203,0.6903956026442017,-6.654572801322104,-1.7579271986778977,5.429110574484479,1.3513513513513513,-33.36958895251472,2.4483228013221012,7,3.203125,4.859375,4.703125,5.65625,-1.625,2,-0.03551401869158877,-1.5806451612903225,18.28125,1.3157894736842106,17.28125,-1.0740740740740742,17.625,-0.03551401869158877
2112,2000-07-06,17.0,18.0,16.875,17.21875,2498800.0,0.016822429906542036,-3.8,0.09929078014184398,30.310880829015545,30.336099941660986,2.150461745530695,4.134488185364688,4.280032968208168,4.468352592587635,10.767025012349363,1.28125,-2.221873642157181,-3.546875,-8.428765373453825,1.3350153734538246,-5.987820186726914,-1.105929813273086,4.820238940015411,13.513513513513514,-21.378395533756603,2.4409451867269123,7,2.171875,4.578125,4.421875,5.375,-1.625,3,0.012867647058823595,1.013986013986014,16.71875,-1.5806451612903225,18.28125,1.3157894736842106,17.28125,0.012867647058823595
2113,2000-07-07,17.75,18.25,17.25,17.671875,2084200.0,0.044117647058823595,-1.1694915254237288,-0.35714285714285715,34.06862745098039,30.870160045770483,0.8369068624570595,3.149721085651567,3.530279278534909,3.7007159953757025,11.457977967362412,1.25,-2.566231693691364,-2.5453125000000014,-7.460818770105597,2.3701937701055957,-5.003065635052799,-0.08755936494720373,3.762274603614486,45.94594594594595,10.538796391625297,2.4577531350527986,7,1.265625,3.828125,4.03125,4.625,-3.0625,4,-0.06161971830985913,-3.8,17.0,1.013986013986014,16.71875,-1.5806451612903225,18.28125,-0.06161971830985913
2114,2000-07-10,17.5,17.625,16.75,16.75,3010000.0,-0.014084507042253502,-1.3333333333333333,9.6,29.873417721518976,30.29450114526293,0.6233709412275985,3.0412547420665454,3.741357984168303,3.9299496899488418,12.272777080524277,1.0,-2.925740025756987,-2.46875,-7.2037071359144775,2.2662071359144775,-4.836228567957239,-0.10127143204276123,3.7227881273976173,35.13513513513514,4.897237226909823,2.367478567957239,7,1.515625,4.078125,4.59375,4.65625,-2.8125,0,-0.025000000000000022,-1.1694915254237288,17.75,-3.8,17.0,1.013986013986014,16.71875,-0.025000000000000022
2115,2000-07-11,16.28125,17.5625,16.0625,17.3125,2332800.0,-0.06964285714285712,-1.0425531914893618,-1.375,24.220623501199043,30.03643599244691,1.1771776790668014,4.015478855985272,4.9102519756821295,5.105167413768651,13.705626256677055,1.5,-3.0987231015696715,-3.4015625000000007,-8.30764069008594,1.5045156900859382,-5.854601595042968,-0.948523404957033,4.669420839753759,7.608695652173914,-15.604108866378844,2.453039095042969,7,1.25,4.984375,6.515625,5.96875,-1.375,1,0.028790786948176494,-1.3333333333333333,17.5,-1.1694915254237288,17.75,-3.8,17.0,0.028790786948176494
2116,2000-07-12,16.75,16.9375,16.5625,16.875,1715400.0,0.028790786948176494,2.0,0.12121212121212122,25.821596244131456,29.285027834803582,0.6712379172435448,3.2740335254370336,4.390020350050765,4.579700772380377,14.842704638075949,0.65625,-3.1471081279917144,-2.6531249999999993,-7.558265462874267,2.252015462874269,-5.1056952314371316,-0.20055476856286703,3.809617172573457,31.428571428571427,15.654936053558224,2.452570231437134,7,0.78125,4.015625,6.3125,5.734375,-0.625,2,-0.09701492537313428,-1.0425531914893618,16.28125,-1.3333333333333333,17.5,-1.1694915254237288,17.75,-0.09701492537313428
2117,2000-07-13,16.28125,16.8125,16.0,16.6875,3481400.0,-0.027985074626865725,1.4761904761904763,3.25,27.5,29.529338410439458,0.9837988394857966,3.537756021843915,4.8289885498293685,5.05978576991761,16.30156181394996,0.8125,-3.373024651245238,-2.8765624999999986,-7.895378862542181,2.142253862542182,-5.38597068127109,-0.36715431872890747,3.918597798767582,12.5,-2.0634800547888297,2.50940818127109,7,1.21875,4.03125,6.78125,6.203125,0.96875,3,-0.07293666026871404,2.0,16.75,-1.0425531914893618,16.28125,-1.3333333333333333,17.5,-0.07293666026871404
2118,2000-07-14,16.1875,16.5,16.0,16.375,3589200.0,-0.0057581573896353655,1.2857142857142858,0.46153846153846156,29.729729729729726,29.600878094167506,0.9523449185735515,3.365986372364002,4.893268200280666,5.153463276165443,17.68417950121824,0.5,-3.0978235803778524,-2.6921874999999993,-7.72265695563523,2.3382819556352317,-5.2074222278176165,-0.17695277218238203,3.592363018890822,11.538461538461538,-4.121117178822299,2.5152347278176155,7,1.3125,4.0625,6.875,6.296875,0.09375,4,-0.050193050193050204,1.4761904761904763,16.28125,2.0,16.75,-1.0425531914893618,16.28125,-0.050193050193050204
2119,2000-07-17,15.6875,16.28125,15.5,16.25,5090000.0,-0.030888030888030937,1.5,3.0,25.80645161290323,28.803340140743728,1.3438131559033017,3.5664424141151727,5.347305841936983,5.642000023075674,19.727334024817882,0.78125,-3.0121028627218998,-2.8859375000000007,-7.910395566809957,2.138520566809955,-5.398166533404979,-0.37370846659502277,3.714376717001741,9.090909090909092,-5.743719362275263,2.5122290334049784,7,1.53125,4.265625,7.375,6.796875,0.375,0,-0.06374501992031878,1.2857142857142858,16.1875,1.4761904761904763,16.28125,2.0,16.75,-0.06374501992031878
2120,2000-07-18,15.53125,15.625,15.3125,15.625,5848200.0,-0.009960159362549792,5.666666666666667,0.16666666666666666,37.94466403162055,29.475110124566548,1.1945750892864346,3.3479550125770245,5.466919421091848,5.785262833251423,21.911722561238218,0.375,-2.812498826095652,-2.6953125,-7.542223607724615,2.151598607724617,-5.118768053862308,-0.2718569461376923,3.402401510961532,13.461538461538462,-2.6253627201302177,2.4234555538623086,7,1.25,3.984375,7.609375,6.953125,0.96875,1,-0.05432595573440646,1.5,15.6875,1.2857142857142858,16.1875,1.4761904761904763,16.28125,-0.05432595573440646
2121,2000-07-19,15.53125,15.9375,15.3125,15.59375,7997200.0,0.0,-1.5,0.6666666666666666,33.755274261603375,29.85782050596519,1.1269216289738893,2.9088646356216614,5.4365796818536865,5.770646874718288,23.69532593019169,0.625,-2.6918226837199555,-2.3218749999999986,-6.753329369498509,2.109579369498512,-4.537602184749254,-0.10614781525074335,2.895440299426916,14.583333333333334,-1.8684968435321831,2.2157271847492552,7,1.25,3.890625,7.828125,6.953125,1.78125,2,-0.04024144869215296,5.666666666666667,15.53125,1.5,15.6875,1.2857142857142858,16.1875,-0.04024144869215296
2122,2000-07-20,16.375,16.6875,15.5625,15.59375,2633800.0,0.05432595573440646,-1.6666666666666667,-12.5,42.125984251968504,30.753082372741645,0.20695558334305986,1.6111765419688027,4.577713461840286,4.919034790766069,25.350521653553358,1.15625,-2.6722553635449167,-1.1374999999999993,-4.827836776815342,2.5528367768153437,-2.982668388407671,0.7076683884076722,1.6157036575071473,77.27272727272727,57.50060740763381,1.845168388407672,7,0.09375,3.046875,6.828125,6.109375,1.03125,3,-0.01526717557251911,-1.5,15.53125,5.666666666666667,15.53125,1.5,15.6875,-0.01526717557251911
2123,2000-07-21,16.0,16.40625,15.90625,16.40625,3269800.0,-0.022900763358778664,1.4615384615384615,-0.52,41.96078431372549,32.09612310520904,0.3437629486131897,1.6032048484225037,4.937965220524326,5.284411256076378,27.28558102238524,0.5,-2.5230296916163297,-1.2171875000000014,-4.326653827011093,1.8922788270110917,-2.771920663505547,0.33754566350554427,1.615755145456145,50.0,26.855009559705017,1.5547331635055466,7,0.4375,3.421875,7.15625,6.484375,1.875,4,0.078125,-1.6666666666666667,16.375,-1.5,15.53125,5.666666666666667,15.53125,0.078125
2124,2000-07-24,15.96875,16.75,15.875,16.25,1764600.0,-0.001953125,-2.7333333333333334,0.6923076923076923,33.48214285714286,33.12518081142502,0.1508235472835615,1.3154906433315858,4.947755164484743,5.304760357341163,28.779452325551148,0.875,-2.3756990794964743,-1.0031250000000007,-3.635000394486852,1.6287503944868522,-2.319062697243428,0.31281269724342664,1.324549425092286,45.65217391304348,21.96195129555096,1.3159376972434265,7,0.15625,3.453125,7.125,6.515625,2.15625,0,0.019569471624266255,1.4615384615384615,16.0,-1.6666666666666667,16.375,-1.5,15.53125,0.019569471624266255
2125,2000-07-25,16.03125,16.15625,15.875,16.0625,1269200.0,0.00391389432485334,1.5714285714285714,0.1111111111111111,43.75,35.11722567318819,0.05490560360352248,0.8822810264103467,4.861056598935441,5.23410709196785,30.35405429021236,0.28125,-2.3291549108984917,-0.6765624999999993,-2.3656181912930734,1.0124931912930766,-1.5210903456465381,0.16796534564653953,0.9847375055793677,50.0,22.51395809415923,0.8445278456465379,7,0.03125,3.390625,6.984375,6.453125,2.4375,1,0.0019493177387914784,-2.7333333333333334,15.96875,1.4615384615384615,16.0,-1.6666666666666667,16.375,0.0019493177387914784
2126,2000-07-26,15.71875,16.375,15.5,16.09375,2461800.0,-0.01949317738791423,-1.1538461538461537,12.0,38.41807909604519,36.33034557274876,0.22991748358231945,1.116666505197621,5.113997348017584,5.535555933984039,30.131361359405894,0.875,-2.2225526033406275,-0.9031249999999993,-2.610657172001776,0.8044071720017776,-1.7568910860008877,-0.049358913999110854,1.0587492547982578,17.5,-11.267948940183743,0.8537660860008883,7,0.3125,3.703125,7.0859375,6.765625,2.8125,2,0.0497017892644136,1.5714285714285714,16.03125,-2.7333333333333334,15.96875,1.4615384615384615,16.0,0.0497017892644136
2127,2000-07-27,15.65625,15.84375,15.4375,15.53125,1190000.0,-0.003976143141153132,-1.6,-0.3333333333333333,28.38709677419355,36.18116413324475,0.21728800217479716,1.0535122375817068,5.083753372841954,5.59151888198646,29.91158679355765,0.40625,-1.915963384146071,-0.8515625,-2.4925359905569238,0.7894109905569238,-1.6720492452784619,-0.031075754721538118,0.9161493591265,16.666666666666664,-9.51824999593266,0.8204867452784618,7,0.375,3.6875,7.1171875,6.828125,3.78125,3,0.10578842315369252,-1.1538461538461537,15.71875,1.5714285714285714,16.03125,-2.7333333333333334,15.96875,0.10578842315369252
2128,2000-07-28,15.46875,15.625,15.375,15.609375,1728600.0,-0.0119760479041916,1.9090909090909092,-1.125,28.75816993464052,36.509132835660004,0.32644008270201397,1.1290770609204692,5.169381276253262,5.7743190015783625,29.523315085856417,0.28125,-1.659695329894852,-0.9312499999999986,-2.5463005124901734,0.683800512490178,-1.7387752562450878,-0.12372474375491116,0.927263448848791,6.8181818181818175,-17.481340198710424,0.8075252562450882,7,0.5625,3.765625,7.578125,7.015625,3.53125,4,0.12525252525252517,-1.6,15.65625,-1.1538461538461537,15.71875,1.5714285714285714,16.03125,0.12525252525252517
2129,2000-07-31,16.28125,16.46875,15.1875,15.40625,2143400.0,0.05252525252525242,1.05,-6.222222222222222,50.0,37.84861460992439,-0.43916181995773584,0.2506703128475536,4.282498819389719,4.956806320943251,28.776645062351204,1.28125,-1.392726112740112,-0.06875000000000142,-1.6299468249762228,1.49244682497622,-0.8493484124881121,0.7118484124881093,-0.96875,85.36585365853658,56.51968187682307,0.7805984124881102,7,-0.3125,2.140625,6.59375,6.203125,2.1015625,0,0.09788867562380044,1.9090909090909092,15.46875,-1.6,15.65625,-1.1538461538461537,15.71875,0.09788867562380044
2130,2000-08-01,15.75,15.90625,14.4375,14.5625,17786200.0,-0.03262955854126681,-1.0434782608695652,1.3571428571428572,38.732394366197184,38.401627954879245,0.14123323631964801,0.6140446259269012,4.717555495502452,5.46044359524544,29.122340086486652,1.84375,-1.182178775703651,-0.4734374999999993,-1.7620316633280808,0.8151566633280805,-1.1177345816640383,0.17085958166404147,0.71875,64.61538461538461,34.60478590571898,0.64429708166404,8,-0.15625,2.140625,7.0625,6.734375,2.90625,1,0.1507936507936507,1.05,16.28125,1.9090909090909092,15.46875,-1.6,15.65625,0.1507936507936507
2131,2000-08-02,16.125,16.3125,15.25,15.28125,6130200.0,0.023809523809523725,-1.3448275862068966,0.7105263157894737,48.20143884892086,39.07667846565173,-0.15721940987700833,0.20267275859059453,4.27089997717637,5.048753731661954,28.83173971784322,1.0625,-0.8568648612785132,-0.06875000000000142,-1.3364860156054554,1.1989860156054526,-0.7026180078027302,0.5651180078027256,0.34375,83.07692307692308,48.75073452434431,0.6338680078027272,8,-0.53125,1.765625,6.6875,6.359375,2.25,2,0.14534883720930236,-1.0434782608695652,15.75,1.05,16.28125,1.9090909090909092,15.46875,0.14534883720930236
2132,2000-08-03,17.21875,17.375,15.1875,15.203125,4450400.0,0.06782945736434098,-1.1374045801526718,2.388888888888889,59.64912280701754,41.042049409350845,-1.2501651190716743,-0.9210726390070789,3.1096745026071986,3.9262973818195235,28.166954547583963,2.1875,-0.7103977278368845,1.0140625000000014,-0.28631620875535546,2.3144412087553565,0.36387314562232476,1.6642518543776799,-2.78125,94.68085106382979,55.0980523118223,0.6501893543776779,8,-1.3125,-0.5,3.875,4.609375,1.3125,3,0.07622504537205077,-1.3448275862068966,16.125,-1.0434782608695652,15.75,1.05,16.28125,0.07622504537205077
2133,2000-08-04,16.65625,17.3125,16.46875,16.53125,2320200.0,-0.03266787658802173,-5.75,0.06201550387596899,58.959537572254334,43.87287104436324,-0.6535100661211857,-0.4687479688452889,3.5635261746439753,4.4520379288067105,27.6767389489674,0.84375,-0.5348371848516074,0.5062500000000014,-0.59764561386746,1.6101456138674646,-0.045697806933731044,1.058197806933732,-2.16,75.53191489361703,30.76640573924422,0.5519478069337314,8,-0.75,0.0625,4.4375,5.171875,1.9375,4,0.16697936210131337,-1.1374045801526718,17.21875,-1.3448275862068966,16.125,-1.0434782608695652,15.75,0.16697936210131337
2134,2000-08-07,17.0625,17.15625,16.375,16.5,2213400.0,0.024390243902439046,1.0833333333333333,4.5,63.53591160220995,46.07130566683101,-0.992687386598142,-0.9586029938937308,3.080324030009507,4.015508371076301,26.9411013841856,0.78125,-0.4770700716135252,0.9343749999999993,-0.0697079476639395,1.938457947663938,0.4323335261680299,1.4364164738319687,-2.508675,89.36170212765957,38.957801330155604,0.5020414738319697,8,-1.15625,-0.34375,4.03125,4.765625,1.5,0,0.1135531135531136,-5.75,16.65625,-1.1374045801526718,17.21875,-1.3448275862068966,16.125,0.1135531135531136
2135,2000-08-08,16.75,17.875,16.1875,16.78125,6038400.0,-0.01831501831501836,-1.9189189189189189,-0.05555555555555555,60.20942408376963,48.49256622102262,-0.6342041463148682,-0.6421059372973836,3.324758112029773,4.252193551451413,25.816676747031806,1.6875,-0.39279910853298006,0.5984374999999993,-0.4419229749139575,1.6387979749139543,0.07825726254302268,1.1186177374569777,-2.139751500000001,58.139534883720934,3.072195595940393,0.5201802374569777,8,-0.59375,-0.03125,4.34375,5.078125,1.90625,1,0.09748134328358216,1.0833333333333333,17.0625,-5.75,16.65625,-1.1374045801526718,17.21875,0.09748134328358216
2136,2000-08-09,15.125,16.0,12.96875,13.0625,18456000.0,-0.09701492537313428,-1.6944444444444444,-66.0,40.74074074074074,49.865193328416744,1.0032138535496529,0.9011115597278518,4.790885727891446,5.7831761747168,25.221548710721777,3.78125,-0.2771650943354551,-0.9453125,-2.041222022233054,0.15059702223305393,-1.4932672611165287,-0.39735773888347303,2.75,43.94904458598726,-7.966207138905524,0.5479547611165272,8,0.296875,0.828125,5.9296875,6.703125,3.5,2,0.23347107438016534,-1.9189189189189189,16.75,1.0833333333333333,17.0625,-5.75,16.65625,0.23347107438016534
2137,2000-08-10,15.09375,15.46875,14.5,14.53125,7123600.0,-0.0020661157024793875,-2.1,0.2727272727272727,42.926829268292686,51.43948880993366,1.057488381680166,0.8841672650478003,4.645520521141563,5.729252065730535,24.328525301309874,0.96875,-0.26669804143579157,-0.9171875000000007,-2.090891117154296,0.2565161171542947,-1.5040393085771484,-0.330335691422853,2.78125,43.31210191082803,-8.480021254286733,0.5868518085771481,8,0.328125,0.515625,5.65625,6.484375,3.46875,3,0.21739130434782616,-1.6944444444444444,15.125,-1.9189189189189189,16.75,1.0833333333333333,17.0625,0.21739130434782616
2138,2000-08-11,15.375,15.375,14.8125,15.0,3632800.0,0.01863354037267073,2.0,0.6666666666666666,45.539906103286384,50.94392282140991,0.8510370766526201,0.5680500035013729,4.156051554932603,5.348130532072041,23.387241797189777,0.5625,-0.18820902179673382,-0.5953125000000004,-1.7991432482344685,0.6085182482344678,-1.1972278741172353,0.006602874117234592,2.4018750000000004,49.044585987261144,-3.378618420029291,0.6019153741172344,8,0.046875,0.234375,5.0,6.203125,3.125,4,0.2052845528455285,-2.1,15.09375,-1.6944444444444444,15.125,-1.9189189189189189,16.75,0.2052845528455285
2139,2000-08-14,14.6875,14.75,14.5,14.625,5115800.0,-0.04471544715447151,1.6666666666666667,0.16666666666666666,40.7725321888412,51.1706048017037,1.4401345361326747,1.2403865200056128,4.58073848319016,5.938730878278854,22.221329390669318,0.875,-0.06722173388550345,-1.2328124999999996,-2.56258218598445,0.09695718598444891,-1.897697342992224,-0.5679276570077754,2.993212500000002,35.03184713375796,-16.96679531841523,0.6648848429922245,8,0.734375,0.734375,5.609375,6.890625,3.84375,0,0.26595744680851063,2.0,15.375,-2.1,15.09375,-1.6944444444444444,15.125,0.26595744680851063
2140,2000-08-15,14.6875,15.0,14.625,14.625,4103400.0,0.0,-11.0,1.0,42.600896860986545,50.54832235859989,1.423237815686658,1.2373746714292686,4.311499340198139,5.842344400254767,20.81612993812394,0.375,0.06930704968461043,-1.1906250000000007,-2.622019356084863,0.24076935608486139,-1.9063221780424335,-0.47492782195756966,2.898973250000001,56.70103092783505,0.32455739262955063,0.7156971780424313,8,0.734375,0.734375,5.609375,6.890625,3.8125,1,0.2638297872340425,1.6666666666666667,14.6875,2.0,15.375,-2.1,15.09375,0.2638297872340425
2141,2000-08-16,14.90625,15.03125,14.625,14.703125,3567800.0,0.014893617021276562,-1.2608695652173914,3.25,44.73684210526315,48.891402280627176,1.1325245841612634,1.0217880607697722,3.859790929773787,5.525505514656992,19.664275322973275,0.40625,0.024618899103355574,-0.9406250000000007,-2.43002007766356,0.5487700776635585,-1.6853225388317803,-0.19592746116822113,2.5878687850000013,41.935483870967744,-18.659974862316126,0.7446975388317794,8,0.515625,0.515625,4.4921875,6.359375,3.21875,2,0.2515723270440251,-11.0,14.6875,1.6666666666666667,14.6875,2.0,15.375,0.2515723270440251
2142,2000-08-17,16.125,16.5,14.875,14.90625,3623600.0,0.08176100628930816,-1.5365853658536586,6.0,54.02298850574713,48.34289682879305,-0.28797324199340935,-0.22835974862480057,2.4234860132645366,4.2157557299089135,18.747045249632198,1.625,0.11056551086054611,0.29062500000000036,-1.1842328209797977,1.7654828209797984,-0.44680391048989776,1.0280539104899002,1.2786114093000016,81.25,13.279862381535935,0.7374289104898992,8,-0.703125,-0.703125,3.0234375,5.140625,2.25,3,0.15503875968992253,-1.2608695652173914,14.90625,-11.0,14.6875,1.6666666666666667,14.6875,0.15503875968992253
2143,2000-08-18,17.25,17.46875,16.1875,16.21875,2868000.0,0.06976744186046502,-1.3428571428571427,0.8461538461538461,55.719557195571966,47.47441300583327,-1.47500513537579,-1.3227282838378134,1.1469419809075312,3.0263308001890152,17.68473602785032,1.34375,0.1478839753825003,1.3531250000000004,-0.2515172170492903,2.957767217049291,0.5508038914753541,2.1554461085246466,-4.28125,92.63157894736842,25.752245760875027,0.8023211085246453,8,-1.828125,-1.828125,1.65625,3.984375,1.0625,4,0.07608695652173902,-1.5365853658536586,16.125,-1.2608695652173914,14.90625,-11.0,14.6875,0.07608695652173902
2144,2000-08-21,16.28125,16.8125,16.09375,16.25,4324000.0,-0.0561594202898551,-3.1818181818181817,0.030303030303030304,52.98245614035088,46.67141656767563,-0.7026174071333813,-0.3471655333278214,1.909469077875972,3.9358449700121128,16.89417528824656,1.15625,0.0014052945301248343,0.36875000000000036,-1.2448996309852909,1.9823996309852916,-0.4380748154926444,1.1755748154926469,-3.2225,58.24175824175825,-8.555310076275504,0.8068248154926461,8,-1.0625,-0.859375,2.59375,4.953125,1.84375,0,0.1362763915547025,-1.3428571428571427,17.25,-1.5365853658536586,16.125,-1.2608695652173914,14.90625,0.1362763915547025
2145,2000-08-22,16.0625,16.5,15.9375,16.0,1227800.0,-0.013435700575815779,-5.0,2.0,49.642857142857146,47.66054061235522,-0.6611745771523889,-0.13276105063503962,1.9806856884388466,4.101968293168092,16.016675180675765,0.5625,-0.11611948709447084,0.1484375,-1.4657567089101207,1.7626317089101207,-0.6586596044550603,0.9555346044550603,-2.9155499999999996,50.54945054945055,-13.602220533900969,0.8070971044550602,8,-0.078125,-0.640625,2.5234375,4.921875,3.3125,1,0.1536964980544746,-3.1818181818181817,16.28125,-1.3428571428571427,17.25,-1.5365853658536586,16.125,0.1536964980544746
2146,2000-08-23,16.5,16.65625,15.8125,16.0625,1092000.0,0.027237354085603016,1.25,7.0,45.55984555984556,47.95309797808331,-0.9869027444333973,-0.5362232243653118,1.3866124829548951,3.5759294028478834,14.880474847448259,0.84375,-0.3006873046383767,0.546875,-1.0851316555269435,2.1788816555269417,-0.26912832776347173,1.3628783277634717,-3.266613999999999,62.65060240963856,2.2631505429061747,0.816003327763471,8,-0.515625,-1.078125,1.6484375,4.390625,2.4375,2,0.1212121212121211,-5.0,16.0625,-3.1818181818181817,16.28125,-1.3428571428571427,17.25,0.1212121212121211
2147,2000-08-24,17.3125,17.375,16.25,16.28125,1929400.0,0.04924242424242431,-1.0571428571428572,2.357142857142857,53.932584269662925,48.885617774347374,-1.622162782495817,-1.284116366181209,0.4610274944119226,2.704163939365351,13.83823497242655,1.125,-0.4350230816260634,1.2765625000000007,-0.45694472126682584,3.010069721266829,0.40980888936658744,2.143316110633414,-3.994406719999999,90.56603773584906,30.768477873030683,0.8667536106334138,8,-1.328125,-1.890625,0.7890625,3.578125,1.1875,3,0.04693140794223827,1.25,16.5,-5.0,16.0625,-3.1818181818181817,16.28125,0.04693140794223827
2148,2000-08-25,17.40625,17.5625,17.09375,17.15625,1578600.0,0.005415162454873723,-1.5,0.24242424242424243,52.14007782101167,50.14867840014411,-1.5617093915106324,-1.2914864804566761,0.23481649095046464,2.563566287808083,12.744878389957082,0.46875,-0.29049154249423026,1.2734375,-0.5412588779318526,3.0881338779318526,0.3660893110340737,2.1807856889659263,-4.005143585599999,91.07142857142857,33.567160907286805,0.9073481889659258,8,-1.3125,-1.984375,0.5390625,3.484375,1.34375,4,0.055655296229802476,-1.0571428571428572,17.3125,1.25,16.5,-5.0,16.0625,0.055655296229802476
2149,2000-08-28,17.875,18.375,17.125,17.15625,1966800.0,0.026929982046678624,-2.2,2.875,56.87022900763359,51.73415974977155,-1.710657118333156,-1.7230567453385675,-0.36569352557046386,2.048721867829201,12.763942779375197,1.25,-0.13884904983499524,1.6625000000000014,-0.3125291470201077,3.6375291470201123,0.6749854264899469,2.650014573510056,-4.3074378421759985,80.48780487804879,22.11114856440762,0.9875145735100553,8,-1.375,-2.203125,0.0546875,3.015625,0.6875,0,0.02447552447552437,-1.5,17.40625,-1.0571428571428572,17.3125,1.25,16.5,0.02447552447552437
2150,2000-08-29,18.125,18.375,17.625,17.9375,1677600.0,0.013986013986013957,1.1818181818181819,0.2608695652173913,72.01834862385321,54.76543825183711,-1.5888541023110214,-1.8825226397356438,-0.7684212620832334,1.757106039781732,12.216756672436876,0.75,-0.006281504903746793,1.7937499999999993,-0.3431555036615421,3.9306555036615425,0.7252972481692268,2.8622027518307718,-4.268991571645438,90.2439024390244,28.801235903730202,1.0684527518307716,8,-1.5,-2.453125,-0.3515625,2.765625,1.09375,1,0.0,-2.2,17.875,-1.5,17.40625,-1.0571428571428572,17.3125,0.0
2151,2000-08-30,18.46875,18.5,17.9375,17.96875,1439000.0,0.018965517241379404,1.0,2.6666666666666665,73.6842105263158,56.95001847634474,-1.5356054996181676,-2.1520168533918422,-1.2811799042240928,1.3538566466035604,12.108405365364534,0.5625,0.25306950130079997,2.0203124999999993,-0.3166645559140022,4.357289555914001,0.8518239720429968,3.188801027957,-4.341602077346712,98.61111111111111,33.43439774142533,1.1684885279570012,8,-1.3125,-2.734375,-0.7265625,2.421875,1.28125,2,0.04906937394247035,1.1818181818181819,18.125,-2.2,17.875,-1.5,17.40625,0.04906937394247035
2152,2000-08-31,18.53125,18.6875,18.15625,18.59375,1481000.0,0.0033840947546530664,3.25,-0.125,72.85067873303169,58.85347642495138,-1.3643610394010182,-2.225234953249405,-1.5214914931930288,1.2470848136101367,13.069708258458496,0.53125,0.5221282492970261,2.0171874999999986,-0.47914821921454376,4.513523219214539,0.7690196403927274,3.2653553596072697,-4.054273911158974,90.19607843137256,22.029530593319734,1.2481678596072705,8,-1.28125,-2.703125,-0.8046875,2.359375,0.875,3,0.021922428330522825,1.0,18.46875,1.1818181818181819,18.125,-2.2,17.875,0.021922428330522825
2153,2000-09-01,19.4375,19.5625,18.53125,18.59375,1554600.0,0.04890387858347389,-1.1290322580645162,-13.5,83.33333333333333,62.22579611306055,-2.1542217430595763,-3.0698289175905487,-2.5573836313521383,0.3023812705587119,14.294461124246777,1.03125,0.8093189415473141,2.7843750000000007,-0.03436077718434305,5.6031107771843445,1.3750071114078288,4.193742888592173,-4.539471520043076,94.87179487179486,21.583903004203734,1.4093678885921714,9,-1.75,-3.171875,-1.75,1.453125,-0.9765625,4,-0.048231511254019255,3.25,18.53125,1.0,18.46875,1.1818181818181819,18.125,-0.048231511254019255
2154,2000-09-05,19.0,19.3125,18.8125,18.90625,2570600.0,-0.022508038585209,-2.5555555555555554,0.1111111111111111,78.51239669421487,65.43352272987806,-1.442169897428336,-2.6137417469290583,-2.224037141650811,0.7134625003137174,15.502523403805693,0.625,0.9319555910289452,2.25,-0.7549985769328593,5.2549985769328575,0.7475007115335721,3.7524992884664297,-3.5422349376379074,70.96774193548387,-4.235761851812583,1.502499288466429,9,-1.3125,-2.734375,-1.3671875,1.890625,-0.84375,1,-0.013157894736842146,-1.1290322580645162,19.4375,3.25,18.53125,1.0,18.46875,-0.013157894736842146
2155,2000-09-06,18.3828125,19.0,18.09375,18.875,2586000.0,-0.03248355263157898,1.4421052631578948,-5.25,71.8351324828263,68.35299905465371,-0.5154366705862863,-1.9689026454552518,-1.7344264348611844,1.302369999882071,16.558146444614263,0.90625,0.9466468967178692,1.5511718750000014,-1.5412756636657328,4.643619413665736,0.0049481056671361046,3.0973956443328685,-2.4324792451213586,27.403846153846157,-49.85944825451821,1.5462237693328669,9,-0.4765625,-2.1171875,-1.1875,2.4453125,-1.0703125,2,0.009774755631109189,-2.5555555555555554,19.0,-1.1290322580645162,19.4375,3.25,18.53125,0.009774755631109189
2156,2000-09-07,18.65625,19.0625,18.0625,18.09375,1390800.0,0.01487462813429663,-2.2,-1.1428571428571428,68.04008908685968,69.92049958989779,-0.5038272428893507,-2.0703723951733117,-2.0099717732829596,1.0224133303242198,15.996846694879757,1.0,1.078074652453683,1.6480468749999986,-1.437349688182298,4.733443438182297,0.1053485934088485,3.190745156591147,-2.272456735706797,39.58333333333333,-35.639981064968254,1.542698281591149,9,-0.328125,-2.390625,-1.9140625,1.796875,-0.875,3,0.03015075376884413,1.4421052631578948,18.3828125,-2.5555555555555554,19.0,-1.1290322580645162,19.4375,0.03015075376884413
2157,2000-09-08,18.375,19.0,18.1875,18.375,1122200.0,-0.015075376884422065,-3.3333333333333335,0.0,59.11392405063291,70.69537139318902,-0.06259432320151603,-1.613415935956752,-1.7502601808889366,1.3009312292133046,15.40521360920314,0.8125,1.2750204585234464,1.2027343749999986,-1.801932683323347,4.207401433323344,-0.2995991541616725,2.7050679041616714,-1.6097619274219817,20.833333333333336,-50.0321221849562,1.5023335291616724,9,-0.03125,-2.109375,-1.6328125,2.078125,-1.125,4,0.0748299319727892,-2.2,18.65625,1.4421052631578948,18.3828125,-2.5555555555555554,19.0,0.0748299319727892
2158,2000-09-11,18.53125,18.875,18.25,18.34375,794800.0,0.008503401360544283,-2.3333333333333335,100.0,70.99125364431487,72.26437413059807,-0.04747330309207953,-1.603284896235337,-1.9166026748068674,1.108899786364681,14.781607936418128,0.625,1.504928577194704,1.201171875,-1.7368437003801063,4.139187450380108,-0.26783591269005314,2.670179662690053,-1.4303404961313433,37.5,-33.518013084206174,1.469007787690054,9,0.0625,-2.265625,-2.21875,1.921875,-2.34375,0,0.04721753794266448,-3.3333333333333335,18.375,-2.2,18.65625,1.4421052631578948,18.3828125,0.04721753794266448
2159,2000-09-12,18.59375,18.8125,18.375,18.53125,1312800.0,0.003372681281618828,-1.3333333333333333,0.3333333333333333,74.32432432432432,72.52059365287262,0.0030209652683268473,-1.431528771679801,-1.9775952132479446,1.025587719619427,13.939554674379776,0.4375,1.6068227997713578,1.068359375,-1.6403945328600642,3.777113282860066,-0.2860175789300321,2.422736328930032,-1.1974496365955822,53.125,-19.636052155286265,1.3543769539300328,9,0.15625,-2.328125,-2.28125,1.859375,-2.65625,1,-0.0071428571428571175,-2.3333333333333335,18.53125,-3.3333333333333335,18.375,-2.2,18.65625,-0.0071428571428571175
2160,2000-09-13,18.5625,19.0,18.3125,18.375,1483800.0,-0.001680672268907557,-3.4,3.0,71.49837133550488,72.27772263167142,0.11494433542490867,-1.154268583919464,-1.9774077199265747,1.0381275144244384,13.36348007598743,0.6875,1.7322738777754019,0.8433593749999986,-1.54624940776403,3.2329681577640272,-0.35144501638201575,2.038163766382013,-0.9062556802041115,50.0,-23.046890264542412,1.1948043913820146,9,0.25,-2.296875,-2.25,1.890625,-1.0625,2,-0.02188552188552184,-1.3333333333333333,18.59375,-2.3333333333333335,18.53125,-3.3333333333333335,18.375,-0.02188552188552184
2161,2000-09-14,18.65625,18.71875,18.375,18.59375,1610200.0,0.005050505050504972,2.6666666666666665,0.3333333333333333,66.47509578544062,71.56932452638353,0.056533307515234554,-1.004156937142941,-2.051399533295026,0.9365009525564858,12.788540497104863,0.34375,1.786311748385998,0.7496093749999986,-1.2706192963793086,2.7698380463793058,-0.260504960689655,1.7597237106896522,-0.771254998579618,57.692307692307686,-12.595789191452205,1.0101143356896534,9,0.15625,-2.390625,-2.21875,1.796875,-0.875,3,-0.07202680067001677,-3.4,18.5625,-1.3333333333333333,18.59375,-2.3333333333333335,18.53125,-0.07202680067001677
2162,2000-09-15,18.625,18.875,18.25,18.625,1781200.0,-0.0016750418760469454,1.5,0.0,65.17509727626458,69.55174274226478,0.11452363682980149,-0.817946622399532,-2.0094140186960985,0.9361609593652531,13.611225231438215,0.625,1.7086454627055367,0.5933593749999986,-1.2656491511914432,2.4523679011914403,-0.33614488809572407,1.5228636380957212,-0.5387043987500633,50.0,-16.92966412900239,0.9295042630957215,9,0.0625,-1.59375,-2.9375,1.09375,-1.25,4,-0.04530201342281881,2.6666666666666665,18.65625,-3.4,18.5625,-1.3333333333333333,18.59375,-0.04530201342281881
2163,2000-09-18,18.5625,19.4375,18.40625,18.625,1623600.0,-0.003355704697986628,-4.5,-100.0,59.523809523809526,67.44189972333083,0.044535533308600606,-0.6873147539455644,-1.9608618573270178,0.985846786378346,14.930273613351549,1.03125,1.5787321530132843,0.4652343750000014,-1.370108823883882,2.300577573883885,-0.45243722444194034,1.3829059744419432,-0.3125,26.31578947368421,-37.291989210157865,0.917671599441942,9,0.1875,-1.53125,-3.046875,1.15625,-1.8125,0,-0.07070707070707072,1.5,18.625,2.6666666666666665,18.65625,-3.4,18.5625,-0.07070707070707072
2164,2000-09-19,18.5,18.78125,18.25,18.65625,1070600.0,-0.0033670033670033517,1.6153846153846154,2.5,55.47945205479452,65.62460189799398,0.03201896009574767,-0.4743910642228677,-1.9052640453615304,1.0170760446127076,16.310331644441177,0.53125,1.4519879952405965,0.2917968749999993,-1.3380847333876744,1.921678483387673,-0.5231439291938358,1.1067376791938344,1.0625,21.052631578947366,-37.567129273833174,0.8149408041938366,9,0.25,-1.46875,-2.984375,1.21875,-2.59375,1,-0.125,-4.5,18.5625,1.5,18.625,2.6666666666666665,18.65625,-0.125
2165,2000-09-20,18.53125,18.75,18.28125,18.6875,2943000.0,0.0016891891891892552,2.3333333333333335,1.0,51.00502512562814,63.731817013412694,0.026864179113566422,-0.3280233387680269,-1.9039054474915673,0.9564154469162816,17.89165796099334,0.46875,1.1483709027964082,0.19960937500000142,-1.0829885500313026,1.4822073000313054,-0.4416895875156506,0.8409083375156534,1.004999999999999,23.684210526315788,-28.64272899957148,0.6412989625156529,9,0.28125,-1.4375,-3.109375,1.1875,-1.5,2,-0.1399662731871838,1.6153846153846154,18.5,-4.5,18.5625,1.5,18.625,-0.1399662731871838
2166,2000-09-21,18.5,18.71875,18.3203125,18.390625,1947800.0,-0.001686340640809414,-2.1875,-0.7,49.49238578680204,62.66275720632038,0.03757017538320184,-0.14678140712092969,-1.8548491842180184,0.9547807094123115,19.430369197548586,0.3984375,0.8881091544619153,0.068359375,-0.8817054789801375,1.0184242289801375,-0.40667305199006876,0.5433918019900688,1.0105249999999977,21.052631578947366,-25.39008502432309,0.47503242699006937,9,0.34375,-1.40625,-3.078125,1.21875,-2.0,3,-0.05405405405405406,2.3333333333333335,18.53125,1.6153846153846154,18.5,-4.5,18.5625,-0.05405405405405406
2167,2000-09-22,18.125,18.34375,17.8125,18.21875,1433200.0,-0.020270270270270285,2.090909090909091,-0.8571428571428571,24.233128834355824,57.46741000521382,0.4172573934801207,0.3080014689504651,-1.4509218016171914,1.3083527679844025,20.196959181571916,0.6875,0.7063937678812451,-0.3472656249999986,-1.1546011059135957,0.4600698559135985,-0.7509333654567953,0.056402115456798185,1.3603144999999977,19.230769230769234,-20.21495398702809,0.40366774045679843,9,0.5,-0.90625,-2.703125,1.59375,-1.0,4,-0.018965517241379293,-2.1875,18.5,2.3333333333333335,18.53125,1.6153846153846154,18.5,-0.018965517241379293
2168,2000-09-25,18.375,18.625,18.03125,18.03125,1349400.0,0.01379310344827589,-2.4545454545454546,-3.6666666666666665,36.75496688741722,53.293036956668594,0.15953979866160495,0.14155668854390768,-1.6654706721063448,1.039158970462072,20.970279925515545,0.59375,0.5615631722631527,-0.1457031250000007,-0.7818349732932965,0.4904287232932951,-0.4637690491466486,0.1723627991466472,1.0434019199999973,58.06451612903226,21.672280935968438,0.3180659241466479,9,0.25,-0.6875,-2.953125,0.84375,-0.9375,0,-0.05442176870748294,2.090909090909091,18.125,-2.1875,18.5,2.3333333333333335,18.53125,-0.05442176870748294
2169,2000-09-26,18.3125,18.4921875,18.0625,18.21875,2112000.0,-0.003401360544217691,-1.1153846153846154,0.2727272727272727,48.051948051948045,50.68787881405116,0.19886135873107236,0.25140321309872604,-1.5513959120127474,1.0769171452896487,21.198744853787908,0.4296875,0.5191586568998829,-0.23007812499999858,-0.7992878103647563,0.3391315603647591,-0.5146829676823792,0.05452671768238204,1.041665843199997,53.333333333333336,15.151275177659208,0.284604842682379,9,0.3125,-0.625,-2.890625,0.484375,-0.75,1,-0.08532423208191131,-2.4545454545454546,18.375,2.090909090909091,18.125,-2.1875,18.5,-0.08532423208191131
2170,2000-09-27,18.125,18.3125,17.9375,18.265625,1211000.0,-0.010238907849829393,2.2,-1.5,34.54545454545455,47.14014089849716,0.355120307573614,0.4626220881121199,-1.3083993833008734,1.2443215136393349,21.36617011784419,0.375,0.3871716200565203,-0.4175781249999986,-0.9867878103647563,0.1516315603647591,-0.7021829676823792,-0.13297328231761796,1.1674992094719983,34.48275862068966,-3.376555493828043,0.284604842682379,9,0.5,-0.4375,-2.8046875,0.609375,0.125,2,-0.12241379310344824,-1.1153846153846154,18.3125,-2.4545454545454546,18.375,2.090909090909091,18.125,-0.12241379310344824
2171,2000-09-28,19.375,19.4375,18.125,18.15625,1955200.0,0.06896551724137923,-1.048780487804878,-8.666666666666666,68.6046511627907,47.52120244144451,-0.8741268919900911,-0.7546964798602502,-2.487233527176002,-0.015216630029662781,21.855237394950933,1.3125,0.25819317608509706,0.787109375,0.10881281729874814,1.4654059327012519,0.44796109614937407,1.126257653850626,-1.5625,96.15384615384616,53.821738961888386,0.3391482788506253,9,-0.75,-1.6875,-3.671875,-0.6875,-1.625,3,-0.12096774193548387,2.2,18.125,-1.1153846153846154,18.3125,-2.4545454545454546,18.375,-0.12096774193548387
2172,2000-09-29,18.9375,19.0625,18.46875,18.6875,1717600.0,-0.022580645161290325,1.375,0.20512820512820512,56.8421052631579,47.2232353013721,-0.4331918218434403,-0.30061334191281475,-2.0093849194136197,0.4130981924114785,22.232064399923665,0.90625,0.14629628187616817,0.3292968750000007,-0.36597681551966943,1.0245705655196709,-0.01833997025983436,0.6769337202598358,-1.0925000000000011,66.66666666666666,22.74334410455161,0.3476368452598345,9,-0.3125,-1.03125,-3.234375,-0.59375,-1.25,4,-0.12871287128712872,-1.048780487804878,19.375,2.2,18.125,-1.1153846153846154,18.3125,-0.12871287128712872
2173,2000-10-02,18.5,19.1875,18.375,18.9375,1189000.0,-0.02310231023102305,-1.3636363636363635,-1.75,48.598130841121495,46.45864405540843,-0.0061349399347001565,0.06645765272715565,-1.5236989785770199,0.8412705909468485,22.063792574836267,0.8125,0.05718123206651882,-0.06132812499999929,-0.6373773634541209,0.5147211134541223,-0.34935274422706186,0.22669649422706328,-0.6231500000000025,37.5,-5.042113008643042,0.2880246192270611,10,0.125,-0.171875,-2.796875,-0.25,-0.21875,0,-0.07432432432432434,1.375,18.9375,-1.048780487804878,19.375,2.2,18.125,-0.07432432432432434
2174,2000-10-03,18.75,19.125,18.59375,18.640625,1895600.0,0.013513513513513598,-4.230769230769231,-0.25,52.631578947368425,46.63937225782402,-0.24243803484329618,-0.21421494524296492,-1.7206070911474995,0.5803081912483918,21.886427131227954,0.625,-0.019719425146117686,0.201171875,-0.34486542984415536,0.7472091798441554,-0.07184677742207768,0.4741905274220777,-0.8419370000000015,54.166666666666664,12.048758137706933,0.2730186524220772,10,-0.125,-0.40625,-2.9921875,-0.5,-0.59375,1,-0.06999999999999995,-1.3636363636363635,18.5,1.375,18.9375,-1.048780487804878,19.375,-0.06999999999999995
2175,2000-10-04,18.5625,18.9375,18.1875,18.6875,2516800.0,-0.010000000000000009,1.4,-1.1428571428571428,48.717948717948715,46.5533236946181,-0.05591959594849527,-0.013241902408683615,-1.4831142004609532,0.7541472755573615,22.256879131777975,0.75,-0.06625594091846665,0.0046874999999992895,-0.5357325820952141,0.5451075820952127,-0.2655225410476092,0.2748975410476078,-0.6238482600000026,33.33333333333333,-6.533017717864496,0.2702100410476067,10,0.0625,0.03125,-2.4765625,-0.3125,-0.5625,2,-0.05387205387205385,-4.230769230769231,18.75,-1.3636363636363635,18.5,1.375,18.9375,-0.05387205387205385
2176,2000-10-05,19.21875,19.5625,18.28125,18.3125,1561600.0,0.03535353535353525,-1.6451612903225807,-7.25,56.934306569343065,50.18678788739445,-0.6699448751243793,-0.6589761584456184,-2.0706405319871095,0.07244555796270191,22.819775611569217,1.28125,-0.07322703920007712,0.6328125,0.017467669950505638,1.2481573300494944,0.3251400849752528,0.9404849150247472,-1.2501212948000031,75.0,34.911201167340394,0.30767241502474707,10,-0.46875,-0.53125,-3.0703125,-0.96875,-1.875,3,-0.05040650406504066,1.4,18.5625,-4.230769230769231,18.75,-1.3636363636363635,18.5,-0.05040650406504066
2177,2000-10-06,19.75,20.4375,19.3125,19.328125,3625000.0,0.027642276422764178,-3.9655172413793105,0.46551724137931033,62.5,53.04734712212588,-1.0576734876454132,-1.1404018810092467,-2.5235618888598097,-0.49689353298726147,23.66826079562523,1.21875,-0.04758111924579822,1.0953124999999986,0.29866166723678234,1.8919633327632148,0.6969870836183887,1.4936379163816085,-1.7176164430080014,69.44444444444444,26.472769315615423,0.39832541638160884,10,-0.5625,-0.625,-3.3046875,-1.5,-2.6875,4,-0.10126582278481011,-1.6451612903225807,19.21875,1.4,18.5625,-4.230769230769231,18.75,-0.10126582278481011
2178,2000-10-09,19.40625,20.09375,19.1875,19.71875,1623400.0,-0.017405063291139222,-1.4166666666666667,-0.7407407407407407,59.006211180124225,54.264487469700995,-0.6171578266592164,-0.7670658434786048,-2.0978180736192975,-0.19611306837971654,24.48667462602285,0.90625,-0.018049604575352873,0.7078124999999993,-0.15375617146973397,1.5693811714697325,0.27702816426513266,1.138596835734866,-1.2295594564275198,54.166666666666664,8.074460115529071,0.43078433573486624,10,-0.21875,-0.28125,-2.8671875,-1.15625,-1.46875,0,-0.08856682769726243,-3.9655172413793105,19.75,-1.6451612903225807,19.21875,1.4,18.5625,-0.08856682769726243
2179,2000-10-10,18.4609375,19.625,18.125,19.1875,3029000.0,-0.04871175523349436,-1.1452513966480447,2.325,49.40867279894875,55.915956164533696,0.3927239564985463,0.176853902179527,-1.1059991482633933,0.7102761828980135,24.77860661408338,1.5,0.10216695570857937,-0.23085937500000142,-1.097855708836967,0.6361369588369641,-0.6643575419184842,0.20263879191848133,1.9765625,14.527027027027026,-32.97862666092141,0.4334981669184825,10,0.8203125,0.6640625,-1.484375,-0.2890625,-0.4296875,1,-0.009733389758781241,-1.4166666666666667,19.40625,-3.9655172413793105,19.75,-1.6451612903225807,19.21875,-0.009733389758781241
2180,2000-10-11,18.15625,18.71875,18.0625,18.34375,2966800.0,-0.01650444350402036,-2.5,0.25806451612903225,47.23618090452261,53.541681691392796,0.7848453069842556,0.47383966804788,-0.7402604609485444,0.9668879071524898,24.886089538003578,0.65625,0.15965734285021682,-0.5152343749999986,-1.4134587490349162,0.38298999903491904,-0.9643465620174574,-0.06612218798253977,2.2349999999999994,3.9473684210526314,-44.966841669975935,0.44911218701745925,10,1.09375,0.96875,-1.1796875,-0.09375,-0.5,2,0.0,-1.1452513966480447,18.4609375,-1.4166666666666667,19.40625,-3.9655172413793105,19.75,0.0
2181,2000-10-12,17.3125,18.1796875,16.875,18.15625,2047400.0,-0.04647160068846812,1.9298245614035088,4.5,43.92523364485981,52.106473733804116,1.4586557420039625,1.277242490613176,0.1439058004655216,1.7681451062945754,24.563997869686695,1.3046875,0.16898571434774112,-1.2917968749999993,-2.3764900517202996,-0.207103698279699,-1.8341434633601494,-0.7494502866398491,2.985599999999998,12.280701754385964,-38.71986644910877,0.54234658836015,10,1.34375,1.34375,-0.2265625,0.0,0.6875,3,0.03971119133573997,-2.5,18.15625,-1.1452513966480447,18.4609375,-1.4166666666666667,19.40625,0.03971119133573997
2182,2000-10-13,17.78125,17.8125,17.125,17.25,2263200.0,0.02707581227436817,1.3157894736842106,-0.6296296296296297,45.70135746606334,51.78461002546432,0.9036744361868756,0.7821405520204863,-0.31340795261039034,1.255703854729159,24.07474028626134,0.6875,0.23461842351738937,-0.7808593749999986,-1.9261047821323665,0.3643860321323693,-1.3534820785661843,-0.20823667143381286,2.3114639999999973,28.155339805825243,-21.04488496757505,0.5726227035661843,10,0.875,0.875,-0.484375,-0.625,0.21875,4,-0.024604569420035194,1.9298245614035088,17.3125,-2.5,18.15625,-1.1452513966480447,18.4609375,-0.024604569420035194
2183,2000-10-16,17.25,17.625,16.75,17.53125,1442400.0,-0.02987697715289983,2.7333333333333334,-0.5294117647058824,42.79661016949152,50.69183571681133,1.384567196118585,1.2754106668197878,0.2414747441546261,1.7232637259951424,23.19110762395482,1.03125,0.09466419638630796,-1.2464843750000014,-2.5333030960509717,0.04033434605096886,-1.8898937355254866,-0.6030750144745163,2.6496511599999977,17.391304347826086,-29.993713058175366,0.6434093605254851,10,1.34375,1.34375,0.0546875,-0.09375,0.59375,0,-0.010869565217391353,1.3157894736842106,17.78125,1.9298245614035088,17.3125,-2.5,18.15625,-0.010869565217391353
2184,2000-10-17,16.1875,17.625,15.65625,17.5625,2578600.0,-0.061594202898550776,1.625,4.888888888888889,38.25757575757576,49.52957205454767,2.285718395931191,2.2722821558620225,1.3026516976559357,2.7297188453578194,22.862216286507728,1.96875,-0.014444799929350438,-2.193359375,-3.843211053877411,-0.5435076961225889,-3.0182852144387056,-1.3684335355612944,3.4601790671999986,17.346938775510203,-30.361867291489155,0.8249258394387065,10,1.859375,1.859375,1.2421875,0.078125,1.625,1,0.10810810810810811,2.7333333333333334,17.25,1.3157894736842106,17.78125,1.9298245614035088,17.3125,0.10810810810810811
2185,2000-10-18,15.9375,17.625,15.75,15.8125,3502800.0,-0.015444015444015413,-14.0,-0.09090909090909091,26.293103448275858,46.12499392998465,2.37383839101242,2.4432693501334093,1.5584707013056835,2.9286368757851236,22.515551252507315,1.875,-0.07656874733534735,-2.3136718750000007,-4.289342895616162,-0.3380008543838393,-3.3015073853080814,-1.32583636469192,3.3110361604800005,11.145510835913312,-29.178071654418346,0.9878355103080809,10,2.109375,2.109375,1.5703125,0.328125,2.03125,2,0.13137254901960782,1.625,16.1875,2.7333333333333334,17.25,1.3157894736842106,17.78125,0.13137254901960782
2186,2000-10-19,17.5,17.5,16.25,16.4375,1615400.0,0.0980392156862746,1.3529411764705883,8.5,41.417910447761194,43.78253953529145,0.605577315813342,0.8453522544302743,0.07245268850538977,1.288694035412842,22.150152009306385,1.5625,-0.1454969397651027,-0.701171875,-2.700798401344457,1.298454651344457,-1.7009851381722285,0.2986413881722285,1.3893075444320004,85.5072463768116,46.511745625707626,0.9998132631722285,10,0.375,0.546875,0.0390625,-1.234375,0.75,3,0.008928571428571397,-14.0,15.9375,1.625,16.1875,2.7333333333333334,17.25,0.008928571428571397
2187,2000-10-20,17.78125,18.0,17.25,17.484375,723600.0,0.016071428571428514,1.0425531914893618,0.27941176470588236,45.627376425855516,42.2960023403727,0.017535507885114043,0.5660506467075166,-0.12646284679257036,0.9238648074930467,22.361173271590985,0.75,-0.18252050293400046,-0.4027343750000014,-2.4110082442730985,1.6055394942730956,-1.40687130963655,0.6014025596365471,0.7847517899887997,90.66666666666666,49.35532701441582,1.0041369346365483,10,-0.140625,0.265625,-0.2421875,-1.515625,0.015625,4,0.012302284710017597,1.3529411764705883,17.5,-14.0,15.9375,1.625,16.1875,0.012302284710017597
2188,2000-10-23,17.375,17.5,17.0,17.328125,586600.0,-0.02284710017574687,2.3684210526315788,0.15789473684210525,41.791044776119406,41.449599226725006,0.1177325228917141,0.9418300160072803,0.3500316004101123,1.2278565674876916,22.36218803106617,0.78125,-0.331211927286283,-0.7589843750000007,-2.796810742094653,1.2788419920946517,-1.777897558547327,0.2599288085473255,0.9000266109899187,73.33333333333333,32.258137537304535,1.0189131835473257,10,-0.1875,0.671875,0.484375,-1.109375,0.0625,0,0.03597122302158273,1.0425531914893618,17.78125,1.3529411764705883,17.5,-14.0,15.9375,0.03597122302158273
2189,2000-10-24,16.75,17.71875,16.40625,17.625,706400.0,-0.03597122302158273,1.4705882352941178,-18.666666666666668,39.716312056737586,40.61405824363777,0.5302776263578899,1.5217925729069535,1.0616253520955503,1.7249689544250764,22.557063405952853,1.3125,-0.5923596376384666,-1.3058593750000007,-3.432728685111602,0.8210099351116007,-2.3692940300558014,-0.2424247199442,1.263148949890926,44.44444444444444,2.29122853353698,1.0634346550558011,10,0.16796875,1.296875,1.140625,-0.484375,2.75,1,0.06529850746268662,2.3684210526315788,17.375,1.0425531914893618,17.78125,1.3529411764705883,17.5,0.06529850746268662
2190,2000-10-25,15.90625,16.78125,15.75,16.40625,1218200.0,-0.050373134328358216,-1.5384615384615385,0.5714285714285714,31.597222222222214,39.24427919667804,1.1413232710900196,2.3091899775350484,1.9839500306375726,2.4341276625700488,23.16351124419238,1.03125,-0.8575498792059975,-2.0386718749999986,-4.371813849917842,0.2944700999178469,-3.2052428624589204,-0.8721008875410767,1.8712090549018328,6.944444444444445,-29.771070677028803,1.1665709874589227,10,0.921875,2.140625,1.984375,0.359375,5.15625,2,0.11984282907662092,1.4705882352941178,16.75,2.3684210526315788,17.375,1.0425531914893618,17.78125,0.11984282907662092
2191,2000-10-26,17.03125,17.125,16.0,16.203125,1204800.0,0.07072691552062871,1.2153846153846153,-1.65625,35.83061889250814,38.147530466283015,-0.031030783585539012,1.0536187492425526,0.9451653018870267,1.199171755960716,22.48607674925624,1.21875,-0.985110989162326,-0.7964843749999986,-3.061638449242576,1.4686696992425787,-1.929061412121289,0.33609266212129185,0.6875,56.94444444444444,23.362263869974065,1.1325770371212889,10,-0.203125,1.015625,0.921875,-0.765625,4.71875,3,0.05504587155963292,-1.5384615384615385,15.90625,1.4705882352941178,16.75,2.3684210526315788,17.375,0.05504587155963292
2192,2000-10-27,16.5,17.75,16.125,17.0625,1256400.0,-0.031192660550458662,-1.4761904761904763,-0.6792452830188679,35.14376996805112,37.297214888345195,0.3345415837822685,1.468168046607559,1.5189450075097604,1.6192542028224963,21.500671877855556,1.625,-1.0993660756595105,-1.2058593749999993,-3.4818721707691935,1.0701534207691967,-2.343865772884598,-0.06785297711540039,-0.84375,37.5,6.252217145181394,1.138006397884598,10,0.328125,1.546875,1.46875,-0.234375,7.34375,4,0.10606060606060597,1.2153846153846153,17.03125,-1.5384615384615385,15.90625,1.4705882352941178,16.75,0.10606060606060597
2193,2000-10-30,17.125,17.40625,16.3125,16.46875,875800.0,0.037878787878787845,-1.2580645161290323,-1.1666666666666667,42.93971924029727,37.81745305309203,-0.3464916411522694,0.7745883175558959,0.9083464769008955,0.9140338829001919,20.34590963066388,1.09375,-1.114270758362089,-0.5121093750000014,-2.7701159342254407,1.7458971842254378,-1.6411126546127228,0.61689390461272,-1.4268750000000008,68.75,33.92534715815273,1.1290032796127198,10,-0.25,0.921875,0.796875,-0.859375,5.875,0,0.03923357664233573,-1.4761904761904763,16.5,1.2153846153846153,17.03125,-1.5384615384615385,15.90625,0.03923357664233573
2194,2000-10-31,17.4375,18.1875,17.1875,17.1875,915800.0,0.018248175182481674,-7.0,0.38095238095238093,46.2046204620462,40.02984383239984,-0.5174475016052433,0.37810300178355405,0.6454066367609599,0.5023573867979536,18.815335407974842,1.0625,-1.1751670116517694,-0.1339843750000007,-2.3312796142010583,2.063310864201057,-1.2326319946005277,0.9646632446005263,-1.698337500000001,69.23076923076923,29.240409675352595,1.0986476196005286,10,-0.46875,0.609375,0.71875,-1.171875,5.9375,1,0.0,-1.2580645161290323,17.125,-1.4761904761904763,16.5,1.2153846153846153,17.03125,0.0
2195,2000-11-01,17.5625,18.4375,17.1875,17.265625,975800.0,0.007168458781362075,-4.517241379310345,1.1875,51.42857142857142,41.14213949693432,-0.43326264312834795,0.18376603668253466,0.579493175918202,0.31033417106363714,17.962390835142727,1.25,-1.1682215601992638,0.041015625,-2.106270250558616,2.188301500558614,-1.032627312779308,1.114658562779308,-1.725404000000001,64.1025641025641,19.755860356637413,1.073642937779307,11,-0.46875,0.484375,0.59375,-1.296875,7.46875,2,0.11032028469750887,-7.0,17.4375,-1.2580645161290323,17.125,-1.4761904761904763,16.5,0.11032028469750887
2196,2000-11-02,18.25,18.375,17.71875,17.7421875,943600.0,0.039145907473309594,-1.3661971830985915,1.7105263157894737,52.613240418118465,41.91834660718576,-1.121080691115111,-0.6113771207700438,-0.05381732889908264,-0.4463604060067645,16.432522343611843,0.8125,-1.0039137254026897,0.7769531249999986,-1.249429422401402,2.803335672401401,-0.23623814870070348,1.7901443987007006,-2.2568797600000003,91.8918918918919,43.617651664880384,1.013191273700701,11,-1.15625,-0.203125,-0.09375,-1.984375,6.3125,3,0.15410958904109595,-4.517241379310345,17.5625,-7.0,17.4375,-1.2580645161290323,17.125,0.15410958904109595
2197,2000-11-03,17.75,18.375,17.53125,18.15625,644200.0,-0.0273972602739726,1.0,-0.8,52.7972027972028,43.141253053972804,-0.6995442211366125,-0.28342601041499194,0.4694860817076716,-0.0007029199876171788,14.05498888516606,0.84375,-0.7222231223511386,0.376953125,-1.3518591892454417,2.10576543924544,-0.48745303212271907,1.241359282122719,-1.6102169744000001,67.64705882352942,14.82743656670931,0.8644061571227202,11,-0.65625,0.296875,0.40625,-1.484375,6.15625,4,0.22535211267605626,-1.3661971830985915,18.25,-4.517241379310345,17.5625,-7.0,17.4375,0.22535211267605626
2198,2000-11-06,17.6875,18.0625,17.53125,17.9375,585800.0,-0.0035211267605633756,1.125,0.6153846153846154,59.44881889763779,45.33375381407283,-0.6571620088709906,-0.37554709904371464,0.5520213975960502,-0.002442085510747205,11.766508146611084,0.53125,-0.6718401894810846,0.400390625,-1.0515788416319296,1.8523600916319296,-0.3255941083159648,1.1263753583159648,-1.4098539559360006,40.0,-16.591757127084207,0.7259847333159645,11,-0.59375,0.359375,0.578125,-1.421875,5.03125,0,0.34805653710247353,1.0,17.75,-1.3661971830985915,18.25,-4.517241379310345,17.5625,0.34805653710247353
2199,2000-11-07,18.28125,18.375,17.25,17.796875,762800.0,0.03356890459363959,2.3488372093023258,-1.9375,64.15094339622641,48.95083394451774,-1.1296574494147364,-1.03659587038765,-0.029492300343608946,-0.6586287392406547,11.079364798648092,1.125,-0.672992181469013,1.0031250000000007,-0.4202033130895195,2.4264533130895227,0.2914608434552406,1.7147891565447608,-1.8740127185798414,87.5,24.120281305629497,0.7116641565447608,11,-1.0625,-0.234375,0.1953125,-2.015625,3.5625,1,0.2581196581196581,1.125,17.6875,1.0,17.75,-1.3661971830985915,18.25,0.2581196581196581
2200,2000-11-08,18.15625,18.5625,18.0,18.125,864600.0,-0.006837606837606813,-3.0,0.06451612903225806,54.794520547945204,51.05793412845518,-0.7285450549314945,-0.9608596439649517,0.09848429656217661,-0.6079045724619334,10.51795293001094,0.5625,-0.6051590108336455,0.8781250000000007,-0.5452033130895195,2.3014533130895227,0.1664608434552406,1.5897891565447608,-1.6271969554650525,69.04761904761905,8.117125553066828,0.7116641565447608,11,-0.8125,-0.109375,0.328125,-1.890625,1.96875,2,0.28743545611015486,2.3488372093023258,18.28125,1.125,17.6875,1.0,17.75,0.28743545611015486
2201,2000-11-09,18.0,18.28125,17.625,18.125,1068600.0,-0.008605851979345935,2.0,-4.0,51.62790697674419,52.88950490719886,-0.46983476360158605,-0.7910189599241484,0.24487484041882368,-0.5360756024982862,11.004201879500362,0.65625,-0.45992720663807063,0.6875,-0.7720702774231185,2.1470702774231203,-0.042285138711559256,1.4172851387115593,-1.3082711990278497,57.14285714285714,-0.025127707128561383,0.7297851387115598,11,-0.5625,0.046875,0.609375,-1.734375,4.375,3,0.390625,-3.0,18.15625,2.3488372093023258,18.28125,1.125,17.6875,0.390625
2202,2000-11-10,17.34375,17.8125,17.25,17.6875,638800.0,-0.03645833333333337,-1.1176470588235294,2.75,49.775784753363226,53.64906774198397,0.35613963225789647,-0.1783710895279924,0.8814215512433492,0.02808640637386617,11.640101617676907,0.75,-0.15789619633753915,0.05312500000000142,-1.3898850347975653,1.4961350347975682,-0.668380017398782,0.7746300173987848,-0.5023595031056232,7.142857142857142,-45.99830232245755,0.7215050173987834,11,0.53125,0.703125,1.375,-1.078125,4.46875,4,0.4162162162162162,2.0,18.0,-3.0,18.15625,2.3488372093023258,18.28125,0.4162162162162162
2203,2000-11-13,17.0625,17.34375,16.65625,17.0,2561600.0,-0.01621621621621616,1.2,-0.18181818181818182,52.35849056603774,54.33283108687192,0.7013456570903642,0.0928733085389446,1.1100782573591381,0.2351359740432173,12.131389942104066,0.6875,0.032367788070349235,-0.21875,-1.6653032991800139,1.2278032991800139,-0.9420266495900051,0.5045266495900051,1.5,21.311475409836063,-31.56946559819289,0.7232766495900065,11,0.546875,0.8125,2.09375,-0.359375,4.0625,0,0.401098901098901,-1.1176470588235294,17.34375,2.0,18.0,-3.0,18.15625,0.401098901098901
2204,2000-11-14,17.9375,18.0,17.03125,17.0625,833600.0,0.05128205128205132,-1.0666666666666667,14.0,65.25821596244131,55.86945825730191,-0.1064667501617933,-0.6791175995448668,0.20567227061515325,-0.6932635512976688,11.32495248136035,0.96875,0.3098243374823966,0.5687500000000014,-0.8093267013258014,1.9468267013258043,-0.1202883506629,1.2577883506629028,0.5868749999999991,67.21311475409836,8.16950084154142,0.6890383506629012,11,-0.328125,-0.296875,1.21875,-1.234375,4.015625,1,0.26655052264808354,1.2,17.0625,-1.1176470588235294,17.34375,2.0,18.0,0.26655052264808354
2205,2000-11-15,18.03125,18.375,17.625,17.875,678000.0,0.005226480836237002,-1.2857142857142858,0.17857142857142858,58.88888888888889,56.566752531831945,-0.14162545236586155,-0.6408217402952481,0.10289622124498266,-0.8473956750561271,10.461480532268641,0.75,0.4608378220709426,0.5578125000000007,-0.6726725014591644,1.7882975014591658,-0.05743000072958182,1.1730550007295832,0.45576249999999874,80.0,19.836137379442008,0.6152425007295822,11,-0.421875,-0.84375,1.171875,-1.328125,5.75,2,0.21143847487001732,-1.0666666666666667,17.9375,1.2,17.0625,-1.1176470588235294,17.34375,0.21143847487001732
2206,2000-11-16,17.65625,18.34375,17.625,18.03125,689800.0,-0.020797227036395194,-2.2857142857142856,-2.4,60.57142857142857,57.43055539563481,0.15678110096629894,-0.26721598903916544,0.45551148497571603,-0.4736987154675063,9.551345486104848,0.71875,0.5495996539762444,0.1750000000000007,-1.0581762583713221,1.4081762583713235,-0.4415881291856607,0.7915881291856621,0.7941472499999982,58.18181818181818,-4.648568792409954,0.6165881291856617,11,-0.046875,-0.546875,1.53125,-0.953125,5.875,3,0.13982300884955756,-1.2857142857142858,18.03125,-1.0666666666666667,17.9375,1.2,17.0625,0.13982300884955756
2207,2000-11-17,18.0,18.65625,17.375,17.515625,1165000.0,0.019469026548672552,-2.3469387755102042,-1.2916666666666667,58.433734939759034,57.31776828920383,-0.1651436652270526,-0.6258238264948055,0.10197654427820879,-0.8247496694832499,9.36927212193642,1.28125,0.5820648588293977,0.5078125,-0.7403563890763394,1.7559813890763394,-0.11627194453816969,1.1318969445381697,-1.34375,67.1875,4.894984623562422,0.6240844445381704,11,-0.34375,-0.84375,0.65625,-1.296875,6.03125,4,0.24305555555555558,-2.2857142857142856,17.65625,-1.2857142857142858,18.03125,-1.0666666666666667,17.9375,0.24305555555555558
2208,2000-11-20,18.0,18.125,17.625,17.7265625,1189800.0,0.0,-1.098360655737705,0.5645161290322581,55.76923076923077,56.38646688620432,-0.12980413909217603,-0.6077597700839377,0.08695268412861878,-0.8271350102503909,8.92818706566176,0.5,0.5494449898881797,0.4765625,-0.7904070181292226,1.7435320181292226,-0.15692225906461132,1.1100472590646113,-1.3037500000000009,59.61538461538461,-1.7251533050955032,0.6334847590646112,11,-0.34375,-0.84375,0.65625,-1.296875,6.3125,0,0.21180555555555558,-2.3469387755102042,18.0,-2.2857142857142856,17.65625,-1.2857142857142858,18.03125,0.21180555555555558
2209,2000-11-21,17.84375,18.75,17.765625,18.15625,929800.0,-0.00868055555555558,-3.2,-1.1428571428571428,52.86624203821657,56.172213718456696,-0.04709212437957788,-0.3851123002347663,0.22403855580837018,-0.6687144462222783,8.151098336852094,0.984375,0.5469902405246039,0.265625,-0.9543263309965191,1.485576330996519,-0.34435066549825777,0.8756006654982578,-1.1082999999999998,34.090909090909086,-25.789029468790666,0.609975665498259,11,-0.140625,-0.640625,0.75,-1.140625,5.875,1,0.18388791593695264,-1.098360655737705,18.0,-2.3469387755102042,18.0,-2.2857142857142856,17.65625,0.18388791593695264
2210,2000-11-22,17.8125,17.96875,17.671875,17.8125,1010200.0,-0.0017513134851138146,-1.1111111111111112,-0.0,44.852941176470594,55.419439740648514,-0.07792563755263515,-0.21473818004933776,0.2363736119808877,-0.6514207121473454,6.738694920037508,0.296875,0.48616943151349545,0.13906250000000142,-0.7953567803273849,1.0734817803273877,-0.32814714016368995,0.6062721401636928,-0.9964680000000001,31.818181818181817,-23.02052998750781,0.4672096401636927,11,-0.109375,-0.5625,0.234375,-1.109375,4.28125,2,0.23245614035087714,-3.2,17.84375,-1.098360655737705,18.0,-2.3469387755102042,18.0,0.23245614035087714
2211,2000-11-24,17.96875,18.0625,17.5,17.984375,737800.0,0.00877192982456143,5.545454545454546,-100.0,52.79999999999999,55.755463656941494,-0.26717044598795425,-0.3132103118287759,0.05961201653495252,-0.7959114088343142,5.623686684180663,0.5625,0.3271504552851745,0.24843750000000142,-0.6434288440550233,1.1403038440550262,-0.19749567202751095,0.6943706720275138,-1.0753592800000007,43.18181818181818,-9.62211715750665,0.44593317202751315,11,-0.265625,-0.71875,0.078125,-1.265625,7.15625,4,0.3234782608695652,-1.1111111111111112,17.8125,-3.2,17.84375,-1.098360655737705,18.0,0.3234782608695652
2212,2000-11-27,18.25,18.46875,17.90625,17.9375,1155800.0,0.01565217391304352,-2.0,-20.0,56.81818181818182,56.25098490717973,-0.45410384402461546,-0.4813094955645596,-0.2382968989684997,-1.0681380283002184,5.385248057576204,0.5625,0.28245437323350586,0.4421874999999993,-0.27107818968312003,1.1554531896831186,0.08555465515843963,0.798820344841559,-1.282344908799999,60.0,5.346095432627955,0.3566328448415602,11,-0.359375,-1.0,-0.2890625,-1.546875,5.53125,0,0.2893835616438356,5.545454545454546,17.96875,-1.1111111111111112,17.8125,-3.2,17.84375,0.2893835616438356
2213,2000-11-28,17.796875,18.46875,17.5,18.1796875,1026400.0,-0.02482876712328763,1.016260162601626,-1.225,43.92156862745099,53.880246314403024,0.12756170445746662,0.026068059434376067,0.19457523275762156,-0.6205083019362547,4.929701248623323,0.96875,0.26280831912668035,-0.04453124999999858,-0.6816082349116641,0.592545734911667,-0.36306974245583135,0.2740072424558342,-0.7579261124480006,23.75,-25.644116900946912,0.3185384924558336,11,0.265625,-0.546875,0.046875,-1.09375,6.203125,1,0.3503072870939421,-2.0,18.25,5.545454545454546,17.96875,-1.1111111111111112,17.8125,0.3503072870939421
2214,2000-11-29,17.4375,18.0625,17.4375,17.78125,1560600.0,-0.02019315188762072,-2.6363636363636362,0.8979591836734694,41.48148148148149,51.946089935802206,0.45656576309197305,0.40627288131459594,0.5311186953835225,-0.26478232558819315,5.316744010398134,0.625,0.2997965724237375,-0.4039062499999986,-1.0409832349116641,0.23317073491166695,-0.7224447424558313,-0.08536775754416581,-0.33010906795007955,0.0,-44.970356615280195,0.3185384924558336,11,0.625,-0.1875,0.1796875,0.03125,6.625,2,0.39426523297491034,1.016260162601626,17.796875,-2.0,18.25,5.545454545454546,17.96875,0.39426523297491034
2215,2000-11-30,19.5,19.59375,17.59375,17.625,4013200.0,0.11827956989247301,-1.064516129032258,-5.454545454545454,62.24489795918367,52.1320309788861,-1.5373509702495411,-1.5848901939149869,-1.5317245836674402,-2.299515095460812,6.21257612072162,2.15625,0.39474643145941357,1.5617187500000007,0.5978102731157016,2.5256272268843,1.0797645115578511,2.0436729884421503,-2.326904705232078,95.65217391304348,50.064338107896134,0.48195423844214996,11,-1.015625,-1.828125,-2.017578125,-2.03125,5.125,3,0.21634615384615374,-2.6363636363636362,17.4375,1.016260162601626,17.796875,-2.0,18.25,0.21634615384615374
2216,2000-12-01,21.0625,21.5,19.25,19.4375,3775600.0,0.08012820512820507,-1.25,0.8666666666666667,76.44444444444444,54.133220923851155,-2.86739966040917,-3.083999479543511,-3.0754111188401723,-3.8323647066178097,7.601086022608913,2.25,0.3654106891184483,2.9835937500000007,1.2864516148771301,4.680735885122871,2.1350226824385636,3.832164817561438,-3.7441654229181545,89.23076923076924,37.17794442583518,0.848571067561436,12,-1.59375,-2.3125,-3.625,-3.59375,3.96875,4,0.04896142433234418,-1.064516129032258,19.5,-2.6363636363636362,17.4375,1.016260162601626,17.796875,0.04896142433234418
2217,2000-12-04,21.75,22.8125,20.3125,20.6875,3481800.0,0.03264094955489605,-1.7586206896551724,0.6538461538461539,81.51260504201682,56.99359584304959,-3.315703487399489,-3.6432561345679026,-3.7236317306447866,-4.4784309212465985,9.38318379916854,2.5,0.4185840432870691,3.4710937500000014,1.1202760075137022,5.821911492486301,2.295684878756852,4.646502621243151,-4.15625,80.23255813953489,23.287716646691564,1.1754088712431499,12,-1.625,-2.28125,-4.3125,-4.21875,3.96875,0,0.15517241379310343,-1.25,21.0625,-1.064516129032258,19.5,-2.6363636363636362,17.4375,0.15517241379310343
2218,2000-12-05,23.84375,23.9375,21.5,22.078125,3450800.0,0.09626436781609193,1.496,1.661764705882353,84.11552346570397,60.46573822388153,-5.021397478666813,-5.535980191500485,-5.7610224089001925,-6.516654517601914,11.416823729252718,2.4375,0.5584514791896886,5.257031250000001,1.8550848045663102,8.658977695433693,3.5560580272831537,6.958004472716848,-5.728124999999999,98.5576923076923,41.13907950453833,1.700973222716846,12,-3.15625,-3.71875,-6.40625,-6.3125,1.9375,1,-0.002621231979030192,-1.7586206896551724,21.75,-1.25,21.0625,-1.064516129032258,19.5,-0.002621231979030192
2219,2000-12-06,23.0,23.6875,22.84375,23.5,3108400.0,-0.035386631716906924,-1.0769230769230769,-0.2831858407079646,76.41196013289037,63.97229588570595,-3.765274297855399,-4.554077271607536,-4.867540658679765,-5.613737189667788,13.303006755096197,1.0,0.6920361092785114,4.177343749999999,0.25055858198318504,8.104128918016812,2.213951165991592,6.140736334008405,-4.185749999999999,85.22167487684729,29.392945196760508,1.9633925840084072,12,-2.3125,-2.703125,-5.5390625,-5.34375,2.125,2,0.04347826086956519,1.496,23.84375,-1.7586206896551724,21.75,-1.25,21.0625,0.04347826086956519
2220,2000-12-07,23.375,23.59375,22.46875,22.5625,1989800.0,0.016304347826086918,-1.25,-1.625,80.39867109634551,67.038814896411,-3.6523378829938338,-4.762216379317252,-5.181381404532694,-5.924293709640718,14.902019392631985,1.125,0.8770774307187885,4.291406250000001,-0.11340612045515286,8.696218620455156,2.0890000647724243,6.493812435227579,-3.9459599999999995,88.0,31.12766258926179,2.202406185227577,12,-2.6875,-3.078125,-5.8671875,-5.328125,2.03125,3,0.02941176470588225,-1.0769230769230769,23.0,1.496,23.84375,-1.7586206896551724,21.75,0.02941176470588225
2221,2000-12-08,25.03125,25.125,23.4375,23.4375,4911400.0,0.07085561497326198,-1.1176470588235294,1.9615384615384615,82.79883381924199,69.9255540076399,-4.69516472442751,-6.181629299559525,-6.796262810721238,-7.50581497372513,17.27897976482311,1.75,1.1618851419976082,5.596093750000001,0.489033977595259,10.703153522404744,3.042563863797632,8.14962363620237,-5.061194799999999,98.05194805194806,40.729422209099596,2.553529886202371,12,-3.75,-4.140625,-7.4609375,-6.984375,-0.0625,4,-0.01622971285892638,-1.25,23.375,-1.0769230769230769,23.0,1.496,23.84375,-0.01622971285892638
2222,2000-12-11,24.5625,24.8125,24.1875,24.28125,4316400.0,-0.01872659176029967,-1.6666666666666667,0.17647058823529413,79.3296089385475,73.85978070887286,-3.6172085181633804,-5.422346111163506,-6.276634111594394,-6.977775617040081,19.430907199859483,0.84375,1.520611968572485,4.766406249999999,-0.7242545091023516,10.257067009102348,2.0210758704488256,7.511736629551173,-3.8707525280000006,84.48275862068965,26.31632190219311,2.7453303795511745,12,-3.28125,-3.671875,-6.9921875,-6.515625,2.03125,0,0.01908396946564883,-1.1176470588235294,25.03125,-1.25,23.375,-1.0769230769230769,23.0,0.01908396946564883
2223,2000-12-12,23.90625,24.625,23.75,24.4375,1354200.0,-0.026717557251908386,-1.0740740740740742,-1.8888888888888888,75.93582887700535,77.68804153059774,-2.238622663328112,-4.45552819498446,-5.561977995763726,-6.259462724060427,20.84902186223726,0.875,1.8511465181726017,3.7679687500000014,-1.856768771288305,9.392706271288308,0.9555999893558464,6.580337510644156,-2.5938471740800004,54.11764705882353,-6.801128646925925,2.812368760644153,12,-2.546875,-3.015625,-6.3359375,-5.859375,3.625,1,0.07581699346405224,-1.6666666666666667,24.5625,-1.1176470588235294,25.03125,-1.25,23.375,0.07581699346405224
2224,2000-12-13,22.71875,24.09375,22.625,24.0,1886000.0,-0.04967320261437913,1.0,2.411764705882353,69.09975669099757,78.44969250079929,-0.2494243754673704,-3.0477211941342404,-4.336726006373667,-5.0156760375046865,22.729120609717306,1.46875,2.1480559680583013,2.3414062499999986,-3.2959000524694915,7.978712552469489,-0.47724690123474645,5.160059401234744,-0.8725835697088016,9.411764705882353,-52.90827939167311,2.8186531512347446,12,-0.53125,-1.828125,-5.1484375,-4.671875,4.84375,2,0.13480055020632742,-1.0740740740740742,23.90625,-1.6666666666666667,24.5625,-1.1176470588235294,25.03125,0.13480055020632742
2225,2000-12-14,21.84375,22.9375,21.8125,22.703125,2259400.0,-0.038514442916093516,-1.4406779661016949,0.6707317073170732,64.28571428571429,77.09872248316259,1.1096956084626477,-1.9736431900777802,-3.427318618985314,-4.089903946499074,24.468393389476493,1.125,2.562052781169875,1.2757812500000014,-4.2848082633537885,6.836370763353791,-1.5045135066768935,4.056076006676896,3.28125,0.9433962264150944,-61.16209562505261,2.780294756676895,12,0.875,-0.953125,-4.2109375,-3.796875,5.0234375,3,0.15021459227467804,1.0,22.71875,-1.0740740740740742,23.90625,-1.6666666666666667,24.5625,0.15021459227467804
2226,2000-12-15,20.125,22.65625,20.0,21.6875,10156200.0,-0.07868383404864088,-1.9310344827586208,1.8181818181818181,56.25,74.29176636738295,2.996600734713258,-0.06372473792688993,-1.7145799866916747,-2.324871120624266,25.778424290885262,2.65625,3.020953382118133,-0.56640625,-5.962001308200048,4.829188808200048,-3.264203779100022,2.131391279100022,4.93375,2.5974025974025974,-57.30520018912015,2.697797529100024,12,2.4375,0.765625,-2.4296875,-2.078125,5.90625,4,0.26242236024844723,-1.4406779661016949,21.84375,1.0,22.71875,-1.0740740740740742,23.90625,0.26242236024844723
2227,2000-12-18,22.375,22.75,20.71875,20.78125,4436200.0,0.11180124223602483,-1.3636363636363635,-1.02,63.62790697674419,72.0153645352763,0.9438346695407063,-2.075570822312457,-3.9616964947811937,-4.514036835329179,26.81898886342036,2.625,3.281091037107707,1.46484375,-3.8250255691469057,6.754713069146906,-1.180090909573451,4.109778409573451,2.4814000000000007,51.35135135135135,-12.582160733645615,2.6449346595734524,12,0.1875,-1.484375,-4.6328125,-4.328125,3.5,0,0.11592178770949713,-1.9310344827586208,20.125,-1.4406779661016949,21.84375,1.0,22.71875,0.11592178770949713
2228,2000-12-19,21.8125,24.0,21.375,22.03125,1970400.0,-0.025139664804469275,-3.8,-0.13725490196078433,62.86764705882353,70.51044086037999,1.327501853892354,-1.2783444924866032,-3.3917080652812857,-3.8903620180280747,28.182642418827363,2.625,3.2944652310716585,0.7117187499999993,-4.408650577676436,5.832088077676435,-1.8484659138382185,3.271903413838217,2.8496440000000014,44.274809160305345,-26.599709276936046,2.560184663838218,12,0.75,-0.921875,-3.8515625,-3.765625,4.90625,1,0.21919770773638958,-1.3636363636363635,22.375,-1.9310344827586208,20.125,-1.4406779661016949,21.84375,0.21919770773638958
2229,2000-12-20,21.125,22.0,20.875,21.75,1505200.0,-0.03151862464183386,1.0,2.857142857142857,55.2,67.7105885163416,1.9233206599890451,-0.3503816064385603,-2.674079140864393,-3.1580372291971592,28.788378433386576,1.125,3.1853386115479445,-0.1398437500000007,-5.025706678735169,4.7460191787351675,-2.5827752143675866,2.303087714367585,3.3506582400000013,28.125,-37.978843998598435,2.442931464367584,12,1.4375,-0.046875,-3.3828125,-3.078125,6.3125,2,0.30325443786982254,-3.8,21.8125,-1.3636363636363635,22.375,-1.9310344827586208,20.125,0.30325443786982254
2230,2000-12-21,21.953125,23.15625,21.1875,21.1875,1709400.0,0.03920118343195256,-4.142857142857143,-1.225,52.990556138509966,64.39855766292692,0.9748029297826406,-0.8984607250000742,-3.4520086468559796,-3.9275843160224326,29.78818556323828,2.03125,2.853205605738495,0.4812499999999993,-4.1319617729237805,5.094461772923779,-1.8253558864618888,2.7878558864618874,2.343506910400002,48.828125,-13.75752164020345,2.3066058864618895,12,0.453125,-0.703125,-4.328125,-3.90625,4.046875,3,0.25551601423487535,1.0,21.125,-3.8,21.8125,-1.3636363636363635,22.375,0.25551601423487535
2231,2000-12-22,23.78125,24.125,22.0,22.25,1893800.0,0.0832740213523131,-1.0923076923076922,2.0,56.33528265107212,61.843632519874106,-1.1725919087700944,-2.391409316776901,-5.180459512349074,-5.691893931383035,31.259506845294904,2.171875,2.6727688444913973,2.0187500000000007,-2.3932015649928147,6.430701564992816,-0.18722578249640875,4.22472578249641,-3.78125,89.90825688073394,28.333946492706367,2.2059757824964086,12,-1.46875,-2.53125,-6.3828125,-5.734375,3.90625,4,0.12976346911957948,-4.142857142857143,21.953125,1.0,21.125,-3.8,21.8125,0.12976346911957948
2232,2000-12-26,23.53125,23.8125,23.03125,23.75,792400.0,-0.010512483574244391,3.5454545454545454,-0.14285714285714285,48.89867841409691,58.83950469066206,-1.2116793351247566,-1.8187109489104003,-4.846746860467192,-5.396348487073915,32.353837465741044,0.78125,2.4028187683568767,1.5046874999999993,-2.6465708796806595,5.655945879680658,-0.5709416898403319,3.5803166898403305,-3.4487500000000004,81.73076923076923,23.80871589148464,2.0756291898403303,12,-1.46875,-2.28125,-6.171875,-5.484375,3.4453125,1,0.10624169986719778,-1.0923076923076922,23.78125,-4.142857142857143,21.953125,1.0,21.125,0.10624169986719778
2233,2000-12-27,24.03125,24.5,23.1875,23.25,1617600.0,0.021248339973439556,-1.896551724137931,-3.5714285714285716,53.72460496613996,57.13115449901122,-1.890935474220921,-1.9264705422596968,-5.238371795779287,-5.8384516596543605,34.209375209068874,1.3125,1.9174163195273373,1.6929687499999986,-2.0357713556514945,5.421708855651492,-0.17140130282574972,3.557338802825747,-3.867899999999999,87.06896551724138,31.25345293003366,1.864370052825747,12,-1.78125,-2.75,-6.625,-5.984375,2.09375,2,0.07672301690507144,3.5454545454545454,23.53125,-1.0923076923076922,23.78125,-4.142857142857143,21.953125,0.07672301690507144
2234,2000-12-28,24.3125,24.75,23.8125,23.96875,1273000.0,0.011703511053315907,-1.8571428571428572,0.44,53.409090909090914,55.9226407904975,-2.1482487032929853,-1.7563006136386718,-5.371491331286869,-6.066068251346856,36.294803869885136,0.9375,1.473195849968043,1.6304687499999986,-1.3977577501185507,4.658695250118548,0.11635549994072392,3.1445820000592732,-3.9756839999999976,87.71929824561403,34.48882056896605,1.5141132500592753,12,-1.9375,-3.03125,-6.90625,-6.265625,2.375,3,0.0989717223650386,-1.896551724137931,24.03125,3.5454545454545454,23.53125,-1.0923076923076922,23.78125,0.0989717223650386
2235,2000-12-29,23.71875,24.8125,23.625,24.1875,1434800.0,-0.024421593830334154,-2.619047619047619,-1.3636363636363635,44.827586206896555,54.653483702374906,-1.4086996079785372,-0.87515690631772,-4.6253966841078835,-5.416603239393936,36.89792992882653,1.1875,1.0693535391123916,0.8257812499999986,-1.8345634074732722,3.4861259074732693,-0.504391078736635,2.155953578736632,-3.117142959999999,61.111111111111114,12.990501227333638,1.3301723287366352,12,-0.953125,-2.4375,-6.265625,-5.671875,1.9375,4,0.1567852437417654,-1.8571428571428572,24.3125,-1.896551724137931,24.03125,3.5454545454545454,23.53125,0.1567852437417654
2236,2001-01-02,22.09375,23.53125,21.96875,23.515625,1164400.0,-0.06851119894598157,1.1505376344086022,3.033333333333333,41.083521444695265,52.14855197659169,0.5866262647104854,0.8759747297167806,-2.9141654140158337,-3.718825276687472,35.78412027206854,1.75,0.7674988886748295,-0.8507812500000007,-3.3993730591574547,1.6978105591574533,-2.1250771545787295,0.42351465457872806,-1.1552715231999997,4.395604395604396,-37.50920672868746,1.2742959045787277,1,0.75,-0.8125,-4.6171875,-4.046875,3.25,1,0.1768033946251768,-2.619047619047619,23.71875,-1.8571428571428572,24.3125,-1.896551724137931,24.03125,0.1768033946251768
2237,2001-01-03,25.125,25.15625,21.84375,22.015625,6500600.0,0.13719943422913716,1.0886699507389161,-2.1868131868131866,53.757225433526,51.136282907114186,-2.2501395483323883,-1.9915735143704296,-5.831249767406106,-6.6584329134588245,34.27176194820972,3.3125,0.6633678683488355,2.01171875,-0.6483476840178959,4.671785184017896,0.6816855329910503,3.3417519670089497,-3.8765998013439997,99.05660377358491,56.271936844408465,1.3300332170089484,1,-2.109375,-3.828125,-7.6484375,-7.078125,-0.375,2,0.10199004975124382,1.1505376344086022,22.09375,-2.619047619047619,23.71875,-1.8571428571428572,24.3125,0.10199004975124382
2238,2001-01-04,23.78125,24.8125,23.6875,24.21875,2920400.0,-0.05348258706467657,-2.6,-0.1407035175879397,53.2442748091603,50.91898010813199,-0.6680011519196114,-0.688021137431015,-4.373498109432703,-5.234414780133207,32.232896429319815,1.4375,0.7952520128213187,0.6710937500000007,-1.985504040698956,3.3276915406989573,-0.6572051453494794,1.9993926453494808,-2.142064821209601,58.490566037735846,11.010040581586068,1.3282988953494788,1,-0.609375,-2.484375,-6.2109375,-5.734375,1.15625,3,0.13436268068331136,1.0886699507389161,25.125,1.1505376344086022,22.09375,-2.619047619047619,23.71875,0.13436268068331136
2239,2001-01-05,24.0,24.5,23.21875,23.8125,1147600.0,0.009198423127463773,1.1578947368421053,-0.42857142857142855,56.858846918489064,51.348790194796344,-0.4872884073939865,-0.8727592106230517,-4.453205389431371,-5.359832313539471,29.956328403810428,1.28125,0.6089416082707579,0.83984375,-1.8455110203421263,3.5251985203421263,-0.5028336351710649,2.182521135171065,-2.15625,65.09433962264151,11.242742578396062,1.3426773851710636,1,-0.5,-2.703125,-6.34375,-5.953125,1.375,4,0.08854166666666674,-2.6,23.78125,1.0886699507389161,25.125,1.1505376344086022,22.09375,0.08854166666666674
2240,2001-01-08,24.0625,24.125,23.5,24.03125,1321000.0,0.0026041666666667407,7.0,0.16666666666666666,63.99999999999999,52.20042545578833,-0.24485640183939594,-0.9287289915085317,-4.3458689083598045,-5.327688882860109,28.039944181074077,0.625,0.48150859141334124,0.8679687499999993,-1.8464102037279666,3.582347703727965,-0.48922072686398366,2.2251582268639822,-1.8874999999999993,66.98113207547169,6.371675475215987,1.357189476863983,1,-0.5625,-2.6875,-6.40625,-6.015625,1.109375,0,0.10909090909090913,1.1578947368421053,24.0,-2.6,23.78125,1.0886699507389161,25.125,0.10909090909090913
2241,2001-01-09,24.625,25.625,24.0625,24.0625,5978000.0,0.023376623376623273,-4.555555555555555,18.0,59.090909090909086,53.33289553098968,-0.754419123447704,-1.6055416890634042,-4.764762129051519,-5.794806517103893,25.697692616585233,1.5625,0.6042612657376978,1.4507812499999986,-1.2113016452689358,4.112864145268933,0.11973980236553317,2.781822697634464,-2.1518750000000004,73.55371900826447,11.286836670016257,1.331041447634467,1,-0.890625,-2.1875,-6.546875,-6.578125,1.3125,1,0.04187817258883242,7.0,24.0625,1.1578947368421053,24.0,-2.6,23.78125,0.04187817258883242
2242,2001-01-10,25.03125,25.59375,24.5625,24.5625,4527400.0,0.016497461928933976,-3.4,0.8333333333333334,63.171355498721226,54.382534479054264,-1.0342840097240185,-2.081598146547602,-5.002597432967384,-6.121803449305865,23.22886286708881,1.03125,0.742595505105502,1.8335937499999986,-0.8875518786044125,4.55473937860441,0.473020935697793,3.194166564302204,-2.1799,75.32467532467533,10.336526874832003,1.3605728143022064,1,-1.296875,-2.21875,-5.921875,-6.453125,1.2265625,2,0.012484394506866447,-4.555555555555555,24.625,7.0,24.0625,1.1578947368421053,24.0,0.012484394506866447
2243,2001-01-11,25.71875,26.03125,25.03125,25.03125,9619200.0,0.027465667915106184,-1.9090909090909092,1.4666666666666666,68.79795396419438,56.09240815184354,-1.6284923613641453,-2.7682790256949126,-5.530370281302332,-6.743211052062339,21.247374559074476,1.0,0.7023996539160393,2.4304687499999993,-0.5025218221884948,5.363459322188493,0.9639734639057522,3.8969640360942464,-2.534562000000001,88.88888888888889,18.44310640247633,1.4664952860942473,1,-1.78125,-2.703125,-5.921875,-6.484375,-0.4375,3,-0.0376670716889429,-3.4,25.03125,-4.555555555555555,24.625,7.0,24.0625,-0.0376670716889429
2244,2001-01-12,25.78125,26.4375,25.25,25.625,4965600.0,0.002430133657351119,-1.6206896551724137,0.22727272727272727,66.71214188267393,58.52402544915214,-1.6324050462806632,-2.7295245089190985,-5.439197996664987,-6.723116061972501,20.49825762718154,1.1875,0.8359649362535322,2.33984375,-0.7816654022108445,5.4613529022108445,0.779089173894576,3.900598326105424,-2.1984733200000015,77.6595744680851,4.294268281808868,1.560754576105423,1,-1.640625,-2.5625,-5.375,-5.984375,-1.28125,4,-0.032727272727272716,-1.9090909090909092,25.71875,-3.4,25.03125,-4.555555555555555,24.625,-0.032727272727272716
2245,2001-01-16,25.125,25.8125,24.71875,25.5,2502800.0,-0.025454545454545507,1.1875,-2.4,56.53495440729483,60.24085133388542,-0.8445101268028345,-1.9129239830144549,-4.637762744887468,-5.98375579918261,20.345818071005013,1.09375,0.8415816497845903,1.51953125,-1.593321374154332,4.632383874154332,-0.0368950620771642,3.075957562077164,-1.0854675888000003,44.73684210526316,-25.43972174680163,1.5564263120771653,1,-0.984375,-1.90625,-4.6328125,-5.328125,1.3125,1,0.00995024875621886,-1.6206896551724137,25.78125,-1.9090909090909092,25.71875,-3.4,25.03125,0.00995024875621886
2246,2001-01-17,25.40625,25.9375,25.15625,25.15625,3322200.0,0.011194029850746245,-5.25,-0.6666666666666666,59.09090909090909,60.83348285137244,-0.6777396161930653,-1.8743270832763734,-4.78972950891179,-6.186401957126641,21.70716962282547,0.8125,0.8417130529656873,1.5367187499999986,-1.2071304382024515,4.280567938202449,0.16479415589877178,2.9086433441012254,-0.9830427745920005,45.0,-22.73539096244798,1.3719245941012257,1,-0.578125,-2.1875,-4.9140625,-5.609375,1.03125,2,-0.009225092250922495,1.1875,25.125,-1.6206896551724137,25.78125,-1.9090909090909092,25.71875,-0.009225092250922495
2247,2001-01-18,24.96875,26.0,24.875,25.3125,2754400.0,-0.017220172201722006,-3.235294117647059,-1.375,54.573170731707314,60.98113795387766,-0.2958458801034638,-1.299154936647657,-4.209245560347178,-5.685017462835237,22.989725403336553,1.125,1.0227330456173966,0.9695312499999993,-1.7215708915063956,3.660633391506394,-0.37601982075319995,2.3150823207531985,-0.25,14.545454545454545,-48.648171711532406,1.345551070753198,1,-0.140625,-1.75,-3.8828125,-4.578125,3.84375,3,0.038798498122653235,-5.25,25.40625,1.1875,25.125,-1.6206896551724137,25.78125,0.038798498122653235
2248,2001-01-19,26.59375,26.875,24.96875,24.96875,5503600.0,0.06508135168961204,-1.3461538461538463,-4.7272727272727275,59.83827493261455,61.31218551100272,-1.6538583962010698,-2.685264597622826,-5.6674160804614715,-7.237532025007127,23.74213254136439,1.90625,1.4626717157458593,2.35546875,-0.36701007147662423,5.077947571476624,0.9942293392616897,3.7167081607383103,-0.15625,86.95652173913044,25.75545318532054,1.3612394107383117,1,-1.40625,-3.15625,-5.5078125,-6.203125,1.46875,4,-0.012632197414806146,-3.235294117647059,24.96875,-5.25,25.40625,1.1875,25.125,-0.012632197414806146
2249,2001-01-22,27.53125,27.5625,26.5625,26.5625,3303600.0,0.03525264394829608,-1.064516129032258,0.5961538461538461,65.96858638743456,61.530917331828775,-2.2772506902439744,-3.286728673304413,-6.442894371842218,-8.103843784896597,25.04099760955202,1.0,1.4927324574460101,2.97265625,0.2852351411516878,5.660077358848312,1.628945695575844,4.316366804424156,-2.5625,98.9010989010989,36.13177202575717,1.3437105544241563,1,-1.71875,-3.75,-6.40625,-7.140625,-0.375,0,-0.08172531214528944,-1.3461538461538463,26.59375,-3.235294117647059,24.96875,-5.25,25.40625,-0.08172531214528944
2250,2001-01-23,27.5625,28.25,27.03125,27.0703125,2639600.0,0.0011350737797957144,-3.2739726027397262,0.5080645161290323,76.43504531722054,63.45804357919672,-1.9666265156844425,-3.0316242898000425,-6.304389258706355,-8.066992897667422,25.869257602432704,1.21875,1.64732417286017,2.7234374999999993,0.01022095930311906,5.4366540406968795,1.366829229651561,4.080045770348438,-2.59375,79.62962962962963,9.084958335000422,1.3566082703484397,1,-1.15625,-3.4375,-6.0234375,-7.171875,-0.65625,1,-0.11111111111111116,-1.064516129032258,27.53125,-1.3461538461538463,26.59375,-3.235294117647059,24.96875,-0.11111111111111116
2251,2001-01-24,26.8671875,27.5625,26.1875,27.5625,1714600.0,-0.02522675736961455,2.955056179775281,-1.4126984126984128,60.8780487804878,63.203231721615225,-1.027907528940144,-2.2063899859141074,-5.438864079700188,-7.312420052421327,25.978441225632036,1.375,1.7195838122692741,1.8738281249999993,-0.935386307322446,4.683042557322445,0.4692209088387784,3.27843534116122,-1.7671874999999986,59.02777777777778,-7.583558412774771,1.4046072161612222,1,-0.3828125,-2.7421875,-5.0625,-6.4765625,0.109375,2,-0.01599302122710089,-3.2739726027397262,27.5625,-1.064516129032258,27.53125,-1.3461538461538463,26.59375,-0.01599302122710089
2252,2001-01-25,26.03125,27.0,25.875,26.6875,1448600.0,-0.031113695841814448,-1.3225806451612903,0.9438202247191011,65.0,62.781236836704736,-0.039339589148411847,-1.236976026613135,-4.41776201504344,-6.422479467023152,25.995321026749195,1.125,1.6696419754359333,0.9128906249999993,-1.8443948565504193,3.670176106550418,-0.46575211577521003,2.2915333657752086,-0.8052499999999974,32.38095238095238,-33.801151258069694,1.3786427407752089,1,0.453125,-1.546875,-4.3046875,-5.640625,1.84375,3,0.015606242496998712,2.955056179775281,26.8671875,-3.2739726027397262,27.5625,-1.064516129032258,27.53125,0.015606242496998712
2253,2001-01-26,25.875,26.21875,25.71875,26.03125,1544800.0,-0.00600240096038418,-1.1333333333333333,0.23809523809523808,62.60504201680672,62.32489240716393,0.15802314140158913,-0.9860709607599212,-4.0652784815222525,-6.227056946293207,25.62844977556886,0.5,1.6875724680242072,0.6644531250000014,-2.062920312314983,3.3918265623149857,-0.6992335936574925,2.0281398436574953,-0.5280399999999972,6.172839506172839,-57.66225426419116,1.3636867186574924,1,0.609375,-1.3125,-4.1484375,-5.484375,3.65625,4,0.11352657004830924,-1.3225806451612903,26.03125,2.955056179775281,26.8671875,-3.2739726027397262,27.5625,0.11352657004830924
2254,2001-01-29,26.71875,26.96875,25.625,25.90625,972400.0,0.032608695652173836,1.0476190476190477,-5.2,66.1596958174905,63.394308119407896,-0.602071672789247,-1.728951997692846,-4.72715276987865,-7.019344745741545,25.267555991894742,1.34375,1.6432389020569182,1.3878906250000007,-1.3846011058842151,4.160382355884217,0.0016447595578910068,2.7741364904421104,-1.2556683999999976,41.66666666666667,-20.871158575033753,1.3862458654421084,1,-0.15625,-2.15625,-4.9921875,-6.328125,4.21875,0,0.05029239766081872,-1.1333333333333333,25.875,-1.3225806451612903,26.03125,2.955056179775281,26.8671875,0.05029239766081872
2255,2001-01-30,27.4375,27.875,26.59375,26.6015625,2275600.0,0.026900584795321647,-2.0091743119266057,1.0288461538461537,66.7910447761194,64.24987875109792,-1.0709151922302738,-2.2712669509953187,-5.254947542359329,-7.672075869977256,25.21717579805077,1.28125,1.4825697324121059,1.9207031249999993,-0.8950217941848884,4.736428044184887,0.5128406654075555,3.328565584592443,-1.8629416639999974,80.55555555555556,18.609311512012574,1.4078624595924436,1,-0.875,-2.71875,-5.6171875,-7.046875,2.65625,1,-0.01025056947608205,1.0476190476190477,26.71875,-1.1333333333333333,25.875,-1.3225806451612903,26.03125,-0.01025056947608205
2256,2001-01-31,26.0,27.375,25.3125,27.34375,3404800.0,-0.05239179954441908,1.9333333333333333,-1.6074766355140186,55.14950166112957,64.31391552103375,0.513684919167595,-0.554547542820341,-3.627169886890165,-6.180611767148637,26.135569957677312,2.125,1.327726280323052,0.2878906249999993,-2.025127603517223,2.600908853517222,-0.868618489258612,1.4443997392586105,2.25,26.82926829268293,-32.04395453126148,1.1565091142586117,1,0.609375,-0.953125,-4.171875,-5.609375,3.0,2,0.03485576923076916,-2.0091743119266057,27.4375,1.0476190476190477,26.71875,-1.1333333333333333,25.875,0.03485576923076916
2257,2001-02-01,27.6875,27.9375,26.84375,27.34375,5261600.0,0.06490384615384626,1.5925925925925926,-0.2558139534883721,59.45945945945946,64.2718249129054,-0.8354613498424754,-2.1504847280676316,-5.111942006300389,-7.799296319334889,26.359284673109034,1.9375,1.4221249789261208,1.8472656249999986,-0.6083146445740546,4.302845894574052,0.6194754902129738,3.0750557597870234,0.5037500000000001,90.47619047619048,33.93742048673377,1.2277901347870261,2,-0.90625,-2.640625,-5.90625,-7.296875,-0.1875,3,-0.02567720090293457,1.9333333333333333,26.0,-2.0091743119266057,27.4375,1.0476190476190477,26.71875,-0.02567720090293457
2258,2001-02-02,26.9765625,27.6875,26.6875,27.5625,1696200.0,-0.02567720090293457,1.3925233644859814,-1.7045454545454546,55.40636042402827,63.098244250304695,-0.07209263325792037,-1.252083391066698,-4.202357971840193,-7.0254736773713375,26.548647895646933,1.0,1.458234006924073,0.9765625,-1.3259865469233212,3.279111546923321,-0.17471202346165882,2.127837023461659,1.1571125000000002,63.39285714285714,9.13222892291057,1.1512745234616604,2,-0.1953125,-1.9296875,-5.3203125,-6.5859375,-0.6640625,4,0.033304373008977706,1.5925925925925926,27.6875,1.9333333333333333,26.0,-2.0091743119266057,27.4375,0.033304373008977706
2259,2001-02-05,26.125,27.15625,25.875,26.9375,1348400.0,-0.031566753547639714,1.05,1.3866666666666667,54.44444444444445,60.65484415332956,0.6247106881295608,-0.2457587353340358,-3.1529113316400412,-6.116337354216256,26.879345659382718,1.28125,1.5775060330894561,0.01875000000000071,-2.0825313779398904,2.120031377939892,-1.0318906889699448,1.0693906889699463,1.9522514999999991,30.952380952380953,-23.500337804805145,1.0506406889699462,2,0.5,-1.078125,-4.359375,-5.734375,-0.25,0,0.13038277511961716,1.3925233644859814,26.9765625,1.5925925925925926,27.6875,1.9333333333333333,26.0,0.13038277511961716
2260,2001-02-06,26.6875,26.96875,26.0,26.171875,2072200.0,0.021531100478468845,-1.2545454545454546,-0.6346153846153846,55.55555555555556,60.063456017225995,-0.0837701262024062,-0.6340237564467301,-3.505903514959961,-6.616909146780799,27.227914741193114,0.96875,1.512553628208284,0.4499999999999993,-1.4300603315664127,2.3300603315664112,-0.4900301657832067,1.3900301657832053,1.3344564699999992,52.38095238095239,-3.1324958391810256,0.9400301657832064,2,-0.0625,-1.640625,-4.859375,-6.296875,-1.3125,1,0.15925058548009363,1.05,26.125,1.3925233644859814,26.9765625,1.5925925925925926,27.6875,0.15925058548009363
2261,2001-02-07,25.65625,26.6875,24.8125,26.65625,2369400.0,-0.03864168618266983,2.5294117647058822,-1.9393939393939394,52.83505154639175,58.71179507793618,0.8466819846791509,0.5043020268479879,-2.2778464912216165,-5.530595820586317,26.50758963805953,1.875,1.2478956951798033,-0.6328125,-2.3784234787536853,1.1127984787536853,-1.5056179893768444,0.23999298937684443,2.3115173405999982,27.0,-32.30369242853787,0.8728054893768428,2,0.71875,-0.609375,-3.6328125,-5.265625,-1.03125,2,0.17295980511571263,-1.2545454545454546,26.6875,1.05,26.125,1.3925233644859814,26.9765625,0.17295980511571263
2262,2001-02-08,25.34375,25.78125,24.6875,25.71875,1500800.0,-0.01218026796589522,3.375,0.375,44.21965317919075,56.668974095978854,1.174964449082843,0.8868852001494538,-1.7771799256029155,-5.163791679486323,25.71667303550781,1.09375,0.848857992777944,-0.9609375,-2.6642247025611425,0.7423497025611425,-1.8125811012805713,-0.10929389871942874,2.4978066469759987,21.875,-32.5291493354447,0.8516436012805707,2,0.96875,-0.296875,-3.28125,-4.90625,-1.25,3,0.1442663378545006,2.5294117647058822,25.65625,-1.2545454545454546,26.6875,1.05,26.125,0.1442663378545006
2263,2001-02-09,24.75,25.0625,24.0625,25.0,1465800.0,-0.023427866831072786,4.333333333333333,0.6666666666666666,36.71641791044775,53.3974987729741,1.779482722837816,1.480229818051484,-0.983675391898192,-4.5176409125097265,24.72853328246606,1.28125,0.6988570485966896,-1.5062500000000014,-3.330498730101514,0.31799873010151103,-2.418374365050756,-0.594125634949247,2.902313248157437,22.22222222222222,-25.45647024864565,0.9121243650507558,2,1.25,0.984375,-2.59375,-4.296875,-0.5625,4,0.11111111111111116,3.375,25.34375,2.5294117647058822,25.65625,-1.2545454545454546,26.6875,0.11111111111111116
2264,2001-02-12,24.9375,25.59375,24.46875,24.5625,1679600.0,0.007575757575757569,-3.0,-1.5,37.647058823529406,50.15927811157522,1.4670128313572839,1.2925466663428935,-0.9535380831540614,-4.650119912449167,23.415366393690086,1.125,0.5751120604637947,-1.2765625000000007,-3.1841830707050285,0.6310580707050271,-2.2303727853525146,-0.3227522146474868,2.4276281883048405,30.107526881720432,-12.970693641733604,0.9538102853525141,2,1.0625,0.796875,-2.703125,-4.484375,-2.15625,0,0.05513784461152893,4.333333333333333,24.75,3.375,25.34375,2.5294117647058822,25.65625,0.05513784461152893
2265,2001-02-13,25.375,26.0,25.125,25.15625,1784400.0,0.01754385964912286,-5.222222222222222,0.5833333333333334,42.8033157498116,48.78747967698433,0.7891696517417337,0.9220081921213215,-1.2303204886076031,-5.0299952605696205,22.613105006765803,1.0625,0.4926681292166286,-0.8515625,-2.732221449379775,1.0290964493797752,-1.7918919746898894,0.08876697468988937,1.7259179332404528,50.0,8.57001830357811,0.9403294746898877,2,0.625,0.5,-2.9765625,-4.921875,-2.96875,1,0.019704433497536922,-3.0,24.9375,4.333333333333333,24.75,3.375,25.34375,0.019704433497536922
2266,2001-02-14,25.171875,25.875,24.9375,25.71875,969600.0,-0.008004926108374333,1.1818181818181819,-2.5,45.585874799357946,47.24597027030638,0.9638284970473663,1.1664801552905146,-0.9158963273834289,-4.7693427804110975,21.65112888346133,0.9375,0.2857463043329993,-1.04296875,-2.947913973216302,0.861976473216302,-1.995441361608151,-0.090496138391849,1.6859694985812155,57.25806451612904,14.076883648815773,0.9524726116081512,2,0.703125,0.984375,-2.734375,-4.71875,-2.015625,2,0.00806952203600253,-5.222222222222222,25.375,-3.0,24.9375,4.333333333333333,24.75,0.00806952203600253
2267,2001-02-15,25.9375,27.0,25.5,25.53125,1809600.0,0.030415890751086305,-5.4,-0.7428571428571429,50.30211480362537,46.678831868039396,-0.08508732549172748,0.5029386141209571,-1.5811943599224563,-5.466416517116404,21.169356817567888,1.828125,0.016762609904702686,-0.3257812499999986,-2.144637080932668,1.4930745809326709,-1.2352091654663333,0.5836466654663361,-1.875,63.829787234042556,15.307707384734023,0.9094279154663344,2,-0.328125,0.21875,-2.8515625,-5.25,-3.4375,3,-0.050602409638554224,1.1818181818181819,25.171875,-5.222222222222222,25.375,-3.0,24.9375,-0.050602409638554224
2268,2001-02-16,26.2578125,26.5625,24.8125,25.578125,585200.0,0.012349397590361466,1.715151515151515,1.6730769230769231,47.65314240254574,45.924242752272875,-0.5789602639778764,0.16460761617722852,-1.862887455793441,-5.719610993476685,19.99978236198653,1.75,-0.03332833975412086,0.011328124999998579,-1.8008703739139946,1.8235266239139918,-0.894771124456998,0.9174273744569952,-2.1365625,70.67901234567901,20.410310444475655,0.9060992494569957,2,-0.7265625,-0.1015625,-2.984375,-5.4453125,-2.6328125,4,-0.08241594763463256,-5.4,25.9375,1.1818181818181819,25.171875,-5.222222222222222,25.375,-0.08241594763463256
2269,2001-02-20,25.28125,26.46875,25.0625,26.28125,947400.0,-0.037191312109491226,1.0454545454545454,-1.471264367816092,39.302325581395344,44.11832831069951,0.29651102965048537,1.0160566941665614,-0.8310562988554615,-4.679929790906321,18.426243476757648,1.40625,-0.308095114747303,-0.8527343750000007,-2.607561152174082,0.9020924021740804,-1.7301477635870413,0.024679013587039833,-1.1024250000000002,21.428571428571427,-23.97594923506693,0.8774133885870403,2,0.25,0.875,-1.8046875,-4.203125,-3.71875,1,-0.04326328800988877,1.715151515151515,26.2578125,-5.4,25.9375,1.1818181818181819,25.171875,-0.04326328800988877
2270,2001-02-21,24.5,25.09375,24.1875,25.09375,2025000.0,-0.030902348578491945,2.0526315789473686,0.59375,42.03980099502487,42.91885602721431,0.8211891110144336,1.640202048410714,-0.014565535607534486,-3.836469385053057,16.359869983796152,1.09375,-0.5230005099568729,-1.4808593750000014,-3.2452756983109445,0.2835569483109417,-2.3630675366554748,-0.5986512133445281,2.5,11.11111111111111,-35.12936728667998,0.8822081616554721,2,1.03125,1.65625,-0.8203125,-3.125,-1.25,2,-0.07015306122448983,1.0454545454545454,25.28125,1.715151515151515,26.2578125,-5.4,25.9375,-0.07015306122448983
2271,2001-02-22,26.4375,27.0625,25.6875,25.6875,6254600.0,0.07908163265306123,-2.6666666666666665,-1.263157894736842,43.537964458804524,42.84311283606028,-1.1106310653831066,-0.3490347954394295,-1.9469783217050356,-5.719819874794865,15.28820845745193,2.5625,-0.6284897579087136,0.4781249999999986,-1.2509602535793007,2.207210253579298,-0.3864176267896511,1.3426676267896482,-2.25,78.26086956521739,36.062036750675595,0.8645426267896491,2,-0.875,-0.28125,-2.7578125,-4.890625,-2.96875,3,-0.15248226950354615,2.0526315789473686,24.5,1.0454545454545454,25.28125,1.715151515151515,26.2578125,-0.15248226950354615
2272,2001-02-23,26.4375,26.8125,24.6875,26.0625,2656600.0,0.0,2.7777777777777777,0.5,46.99215344376634,43.98486122865124,-1.0495366983192902,-0.3341722396279252,-1.926674694956965,-5.658135000447601,14.193506082386195,2.125,-0.8030933760021028,0.4578124999999993,-1.2843235551174317,2.1999485551174303,-0.4132555275587144,1.328880527558713,-2.25,78.26086956521739,37.142507473329914,0.8710680275587154,2,-0.8125,-0.28125,-2.4140625,-4.890625,-3.4375,4,-0.12411347517730498,-2.6666666666666665,26.4375,2.0526315789473686,24.5,1.0454545454545454,25.28125,-0.12411347517730498
2273,2001-02-26,28.8125,28.875,26.125,26.1875,3895800.0,0.08983451536643017,1.0,7.0,62.81669150521609,46.781487082171985,-3.1152733355254014,-2.611722811753097,-4.232198608185531,-7.950027752369078,13.569685681155633,2.75,-0.8098282490961211,2.6859375000000014,0.5338832774848257,4.837991722515177,1.6099103887424135,3.7619646112575893,-4.567499999999999,98.66666666666667,53.93823560053745,1.0760271112575874,2,-2.28125,-2.34375,-4.7890625,-7.265625,-6.65625,0,-0.21908893709327548,2.7777777777777777,26.4375,-2.6666666666666665,26.4375,2.0526315789473686,24.5,-0.21908893709327548
2274,2001-02-27,28.0625,29.21875,27.9375,28.21875,3134400.0,-0.026030368763557465,-5.3076923076923075,-0.05952380952380952,56.44216691068814,48.29691498893604,-2.095767496426518,-1.8507812655396094,-3.3817226092305788,-7.124429783686331,12.554780370446922,1.28125,-0.6817442179431019,1.8687499999999986,-0.4393928991925016,4.176892899192499,0.7146785504037467,3.0228214495962504,-3.6323000000000008,77.01863354037268,31.884333227279797,1.1540714495962507,2,-1.359375,-1.421875,-3.75,-6.296875,-5.25,1,-0.15812917594654785,1.0,28.8125,2.7777777777777777,26.4375,-2.6666666666666665,26.4375,-0.15812917594654785
2275,2001-02-28,27.15625,28.0,26.78125,27.84375,1722600.0,-0.03229398663697103,1.4375,4.4,57.111111111111114,49.57749680135305,-1.0172502663371468,-1.0189228679333695,-2.355247536051941,-6.14409028864835,10.75704462214708,1.28125,-0.4193169469270934,0.9765625,-1.3029237955021777,3.2560487955021777,-0.1631806477510871,2.116305647751087,-2.4387369999999997,54.48275862068965,6.763173389665127,1.1397431477510884,2,-0.453125,-0.515625,-2.359375,-5.046875,-3.1875,2,-0.20598388952819335,-5.3076923076923075,28.0625,1.0,28.8125,2.7777777777777777,26.4375,-0.20598388952819335
2276,2001-03-01,26.90625,27.03125,25.5625,26.4375,3486600.0,-0.009205983889528202,3.0869565217391304,-0.6818181818181818,57.45156482861401,50.3718801374629,-0.5535706429896052,-0.7352441023983509,-1.930039777257651,-5.831180801576622,9.734974957782905,1.59375,-0.1662374503383468,0.6812499999999986,-1.6191305373844074,2.9816305373844045,-0.4689402686922044,1.8314402686922016,-1.9186627799999982,48.96551724137931,-1.939656488146987,1.1501902686922039,3,-0.203125,-0.265625,-1.640625,-4.453125,-3.0625,3,-0.13588850174216027,1.4375,27.15625,-5.3076923076923075,28.0625,1.0,28.8125,-0.13588850174216027
2277,2001-03-02,26.9765625,27.4375,25.625,26.375,3896000.0,0.002613240418118501,1.3794871794871795,1.2833333333333334,61.17647058823529,51.874472158095074,-0.5151673481532448,-0.9081083344334395,-1.8932503991040548,-5.846018828968518,8.436520167300499,1.8125,0.002657607764522396,0.787109375,-1.4388846082827165,3.0131033582827165,-0.32588761664136,1.90010636664136,-1.735105513199997,38.675213675213676,-15.203076262793822,1.1129969916413585,3,-0.2734375,-0.3359375,-1.671875,-4.5234375,-3.5115623474121094,4,-0.13003185635679115,3.0869565217391304,26.90625,1.4375,27.15625,-5.3076923076923075,28.0625,-0.13003185635679115
2278,2001-03-05,27.875,27.96875,26.75,27.0625,2534000.0,0.033304373008977706,1.4375,1.3506493506493507,63.7628111273792,54.59230388542661,-1.2964143592931379,-1.8295900577703534,-2.6538040593706,-6.6777055909516,7.301330876802638,1.21875,0.18600412756706675,1.640625,-0.6862274648315747,3.9674774648315747,0.47719876758421265,2.8040512324157874,-2.394905432407999,63.24786324786324,6.0998937699119935,1.1634262324157865,3,-1.171875,-1.234375,-2.390625,-5.421875,-1.9950008392333984,0,-0.17488789237668156,1.3794871794871795,26.9765625,3.0869565217391304,26.90625,1.4375,27.15625,-0.17488789237668156
2279,2001-03-06,29.53125,29.65625,27.96875,28.0,6119200.0,0.0594170403587444,-1.1176470588235294,1.8846153846153846,67.47700394218134,57.418659768443995,-2.555098765123258,-3.391449458640359,-4.1279180130947495,-8.241802228030707,7.064500657066955,1.78125,0.3127333883128962,3.1265624999999986,0.37376693380243253,5.879358066197565,1.7501647169012138,4.502960283098783,-3.90625,96.94656488549617,37.28773675111215,1.3763977830987837,3,-2.359375,-2.671875,-4.0078125,-7.078125,-3.2762508392333984,1,-0.2497354497354497,1.4375,27.875,1.3794871794871795,26.9765625,3.0869565217391304,26.90625,-0.2497354497354497
2280,2001-03-07,30.9375,31.0625,29.5,29.53125,7833600.0,0.04761904761904767,-1.127659574468085,0.9183673469387755,72.01670644391407,60.58296443345617,-3.299093431814125,-4.70415949422755,-5.358632996647852,-9.541921040194893,7.0210390416170245,1.5625,0.5005948719041768,4.3203125,0.9003024187878417,7.740322581212158,2.6103074593939226,6.030317540606077,-4.989999999999998,97.72727272727273,36.20474068976223,1.7100050406060785,3,-3.0625,-3.375,-5.375,-8.484375,-4.322500228881836,2,-0.26262626262626265,-1.1176470588235294,29.53125,1.4375,27.875,1.3794871794871795,26.9765625,-0.26262626262626265
2281,2001-03-08,30.09375,30.5,29.8125,30.4375,2513600.0,-0.027272727272727226,1.9333333333333333,-0.24444444444444444,65.77698695136418,62.67016815652259,-2.1033525515549414,-3.7006519093775836,-4.40446822664498,-8.582396470932427,7.891694121371789,1.125,0.8742861295988931,3.2546874999999993,-0.4654353945197016,6.9748103945197,1.3946260527401506,5.114748947259848,-3.634749999999997,82.18390804597702,20.087672027334456,1.8600614472598502,3,-1.78125,-2.53125,-4.453125,-7.453125,-5.263750076293949,3,-0.20353063343717548,-1.127659574468085,30.9375,-1.1176470588235294,29.53125,1.4375,27.875,-0.20353063343717548
2282,2001-03-09,29.0,29.78125,28.625,29.625,2100600.0,-0.036344755970924236,1.4666666666666666,1.8181818181818181,59.831932773109244,62.33852829739961,-0.6793242449890684,-2.4442586590918225,-3.2026769335581022,-7.385541239232545,8.628792925248211,1.46875,1.277631407017548,1.9781249999999986,-1.791616757655106,5.747866757655103,0.09325412117244625,3.862995878827551,-2.0806499999999986,52.17391304347826,-8.471626203970935,1.8848708788275519,3,-0.6875,-1.4375,-3.171875,-6.1875,-6.555000305175781,4,-0.17780172413793105,1.9333333333333333,30.09375,-1.127659574468085,30.9375,-1.1176470588235294,29.53125,-0.17780172413793105
2283,2001-03-12,27.5,28.75,26.8828125,28.125,5786600.0,-0.051724137931034475,-1.0084033613445378,1.0,57.66738660907127,62.474663819442185,0.687183170778745,-0.766996414349137,-1.6259571546576304,-5.781629141921513,8.892465089147002,2.1171875,1.514246271990423,0.3406249999999993,-3.2777808387839045,3.959030838783903,-1.4685779193919508,2.1498279193919494,3.5625,14.766355140186915,-48.73972433201279,1.8092029193919514,3,0.8125,0.0625,-1.5859375,-4.6875,-1.5300006866455114,0,-0.14672726717862217,1.4666666666666666,29.0,1.9333333333333333,30.09375,-1.127659574468085,30.9375,-0.14672726717862217
2284,2001-03-13,26.3125,28.0625,25.78125,27.6875,4060600.0,-0.04318181818181821,1.1470588235294117,2.2,56.09243697478991,62.36147780429539,1.7884106782612292,0.5573736999377772,-0.38302134917195474,-4.479102267526542,9.379835515348443,2.28125,1.695187027956461,-0.9156249999999986,-4.406274958093036,2.5750249580930387,-2.660949979046517,0.82969997904652,4.666406250000001,10.059171597633137,-57.59290258358706,1.7453249790465184,3,2.0,1.25,-0.3984375,-3.5,0.1975002288818395,1,-0.016437086526684963,-1.0084033613445378,27.5,1.4666666666666666,29.0,1.9333333333333333,30.09375,-0.016437086526684963
2285,2001-03-14,25.875,26.96875,25.03125,25.40625,2873800.0,-0.016627078384798155,-2.1794871794871793,-0.3409090909090909,47.89719626168224,61.29988129685853,2.263034699161043,1.0901453938148862,0.12511489996245828,-3.9239598715605055,9.728806896260501,1.9375,1.4861840883489101,-1.3781250000000007,-4.819709744124072,2.0634597441240707,-3.0989173720620364,0.342667372062035,4.896000000000001,15.428571428571427,-48.77969666544256,1.7207923720620357,3,2.171875,1.6875,-0.0390625,-3.03125,0.17499923706055043,2,0.014685957904023272,1.1470588235294117,26.3125,-1.0084033613445378,27.5,1.4666666666666666,29.0,0.014685957904023272
2286,2001-03-15,25.375,26.4375,25.3125,26.03125,1164000.0,-0.019323671497584516,-1.88,-1.4,46.171171171171174,59.63262580607362,2.8194833900911114,1.6929412417306864,0.7437840936382116,-3.3329792922421504,10.242299184759618,1.125,1.3879278750636566,-1.8882812499999986,-5.305115436696173,1.528552936696176,-3.596698343348084,-0.17986415665191302,5.051615000000002,7.236842105263158,-52.913864724185295,1.7084170933480871,3,2.671875,2.1875,0.4609375,-2.53125,-0.030000686645511365,3,0.048866986053917705,-2.1794871794871793,25.875,1.1470588235294117,26.3125,-1.0084033613445378,27.5,0.048866986053917705
2287,2001-03-16,24.625,25.75,23.59375,25.1796875,2709200.0,-0.029556650246305383,1.543778801843318,0.8452380952380952,32.908163265306115,56.20433159917662,3.576994158479817,2.4660036793723563,1.5084637251597002,-2.499927034103372,10.280163235866318,2.15625,1.323779991666747,-2.5726562500000014,-6.143644305833011,0.9983318058330077,-4.358150277916508,-0.7871622220834951,5.477893100000003,20.0,-33.82137036519997,1.785494027916505,3,2.703125,2.703125,1.0859375,-1.78125,0.875,4,0.008324869998215245,-1.88,25.375,-2.1794871794871793,25.875,1.1470588235294117,26.3125,0.008324869998215245
2288,2001-03-19,24.09375,24.8125,23.125,24.5625,5672800.0,-0.021573604060913687,2.4838709677419355,0.8450704225352113,33.50649350649351,52.42983043965575,3.928601809988727,2.979579418096222,2.0918425539450993,-1.8813841517015568,10.928529113033221,1.6875,1.2565081399764537,-2.9957031249999986,-6.809488617269473,0.8180823672694757,-4.902595871134736,-1.0888103788652614,5.4884116520000035,19.62025316455696,-29.97521936201777,1.9068927461347367,3,3.0,3.0,1.5859375,-1.25,1.8362503051757812,0,-0.06843062226410501,1.543778801843318,24.625,-1.88,25.375,-2.1794871794871793,25.875,-0.06843062226410501
2289,2001-03-20,24.1875,25.5,23.75,24.125,4611000.0,0.0038910505836575737,-3.3076923076923075,-0.13333333333333333,36.76880222841225,48.51339663793332,3.3493453678969303,2.9509856068912725,2.0453335042053666,-1.8764304350886967,11.468097109527594,1.75,1.1387538861189945,-2.8472656249999986,-6.799093394134221,1.1045621441342242,-4.823179509567112,-0.8713517404328854,4.748945486800004,27.64227642276423,-20.45366096474179,1.9759138845671114,3,2.625,2.90625,1.6796875,-1.34375,1.9775009155273438,1,0.07369506205083165,2.4838709677419355,24.09375,1.543778801843318,24.625,-1.88,25.375,0.07369506205083165
2290,2001-03-21,22.78125,24.8125,22.53125,24.46875,3613800.0,-0.05813953488372092,-1.0857142857142856,-27.0,33.33333333333333,44.90854623592989,3.8855703483517807,4.450024060847873,3.4814428425917967,-0.36517965226293825,12.4733055923374,2.28125,0.859800693478153,-4.167578124999999,-8.41518131851958,0.08002506851958202,-6.291379721759789,-2.0437765282402083,5.574050938120003,6.4,-39.86806904246882,2.12380159675979,3,3.375,4.015625,3.0859375,0.0625,4.688749313354489,2,0.16367627890839342,-3.3076923076923075,24.1875,2.4838709677419355,24.09375,1.543778801843318,24.625,0.16367627890839342
2291,2001-03-22,22.40625,23.21875,20.921875,22.8125,6611600.0,-0.016460905349794275,2.769230769230769,0.24074074074074073,31.977818853974114,41.81364468935932,3.414491033327227,4.7511202756650555,3.864426452470724,0.09574347022976326,12.856497025606211,2.296875,0.3359060260458371,-4.341015625000001,-9.048482078865476,0.3664508288654744,-6.6947488519327365,-1.987282398067265,5.250164825545603,30.74433656957929,-15.803233238494045,2.3537332269327367,3,2.4296875,3.5859375,3.53125,0.4375,6.308750152587891,3,0.16262200221190737,-1.0857142857142856,22.78125,-3.3076923076923075,24.1875,2.4838709677419355,24.09375,0.16262200221190737
2292,2001-03-23,23.15625,23.53125,21.84375,22.84375,3737200.0,0.03347280334728042,2.176470588235294,-0.7692307692307693,31.17206982543641,38.86972060228878,1.9538495932605997,3.9449529305206994,3.1181930771710675,-0.554617337596941,13.899033396029747,1.6875,-0.4337081016842177,-3.4269531250000007,-8.401038608069946,1.5471323580699448,-5.913995866534975,-0.9399103834650262,3.557329249969218,48.80546075085324,4.189830445886571,2.4870427415349736,3,1.3359375,2.8359375,2.859375,-0.234375,5.223749160766602,4,0.09452088802610481,2.769230769230769,22.40625,-1.0857142857142856,22.78125,-3.3076923076923075,24.1875,0.09452088802610481
2293,2001-03-26,22.5,23.625,22.296875,23.0,2316200.0,-0.028340080971659964,-1.9310344827586208,-1.6,19.512195121951223,34.80524928530671,2.0408831726884564,4.325825682557273,3.7484981084216145,0.18848788164778085,13.865813200058803,1.328125,-1.1235849004121583,-3.767578125,-8.943080150114678,1.4079239001146782,-6.355329137557337,-1.1798271124426627,3.4027406549735275,34.470989761092156,-3.379509812178327,2.5877510125573386,3,1.4453125,3.4921875,3.3828125,1.25,5.645000457763672,0,0.1333333333333333,2.176470588235294,23.15625,2.769230769230769,22.40625,-1.0857142857142856,22.78125,0.1333333333333333
2294,2001-03-27,23.625,23.8125,22.21875,22.46875,2851200.0,0.050000000000000044,1.0816326530612246,-2.3125,17.5,31.427783034008677,0.5526922296427372,3.0054233689312078,2.6080759388419494,-0.8472230416251563,13.624119233090164,1.59375,-1.6758056195908324,-2.4207031249999993,-7.652379017377811,2.8109727673778124,-5.036541071188903,0.1951348211889048,1.5804194632772344,69.47791164658635,37.58205091012049,2.6158379461889054,3,0.0546875,2.3671875,2.21875,0.5,3.395000457763672,1,0.09756615048363093,-1.9310344827586208,22.5,2.176470588235294,23.15625,2.769230769230769,22.40625,0.09756615048363093
2295,2001-03-28,21.5625,23.625,21.4375,23.0625,3533800.0,-0.08730158730158732,-1.5,-1.2972972972972974,15.78947368421052,28.052038868790827,2.1670178138938105,4.877435280086402,4.652025503056532,1.291483284971001,14.261423829640412,2.1875,-2.1830839451316386,-4.203515625000001,-9.77243026930768,1.3653990193076773,-6.9879729471538425,-1.4190583028461603,3.0432232384184204,22.162162162162165,-3.2332802194940307,2.7844573221538393,3,1.7734375,4.4296875,4.28125,2.5625,5.997499465942386,2,0.21344931782155796,1.0816326530612246,23.625,-1.9310344827586208,22.5,2.176470588235294,23.15625,0.21344931782155796
2296,2001-03-29,23.25,23.75,21.25,21.59375,5165800.0,0.07826086956521738,-1.1333333333333333,-1.1041666666666667,27.99043062200957,27.50562413064677,0.16359032083709835,3.0587998776262353,2.9561345795967924,-0.3202014113238718,15.694193078325224,2.5,-2.57599680051932,-2.3332031250000007,-7.983962570768309,3.3175563207683076,-5.158582847884155,0.49217659788415347,0.8399844850398424,78.04878048780488,53.7256537428399,2.8253797228841546,3,-0.0390625,2.7421875,2.59375,0.875,4.485000610351559,3,0.18150534681094577,-1.5,21.5625,1.0816326530612246,23.625,-1.9310344827586208,22.5,0.18150534681094577
2297,2001-03-30,23.46875,24.90625,22.03125,23.25,4487800.0,0.009408602150537737,-1.1647058823529413,0.1320754716981132,32.891246684350136,27.437263372630838,-0.26420610004984013,2.702328767241461,2.745466638065153,-0.45311082074184483,16.70522346808963,2.875,-2.81281219118344,-1.9390624999999986,-7.625368584924374,3.7472435849243766,-4.782215542462186,0.904090542462189,-2.546875,60.68376068376068,33.69968338529629,2.8431530424621876,3,-0.2578125,2.5234375,2.390625,0.65625,4.816249847412109,4,0.22354195057631498,-1.1333333333333333,23.25,-1.5,21.5625,1.0816326530612246,23.625,0.22354195057631498
2298,2001-04-02,23.0,24.46875,22.9375,23.5,4816800.0,-0.01997336884154466,-3.9,-2.2857142857142856,35.028248587570616,27.243868523648434,0.03696701300570382,2.9377498458017186,3.164631793330976,0.10062342888256381,17.483304848777685,1.53125,-3.0160385884068077,-2.1640625,-7.8229471001454876,3.4948221001454876,-4.993504800072742,0.665379800072742,-1.9984375000000014,47.863247863247864,17.964224644710484,2.8294423000727433,4,-0.0859375,2.9921875,2.890625,1.125,4.399999618530273,0,0.2339130069898523,-1.1647058823529413,23.46875,-1.1333333333333333,23.25,-1.5,21.5625,0.2339130069898523
2299,2001-04-03,22.15625,23.59375,22.09375,22.40625,4551800.0,-0.036684782608695676,-7.0,0.5,33.78746594005449,27.294327702173007,0.6283621929729009,3.3736214233987987,3.917747116764474,1.015833595751797,17.61164528358177,1.5,-3.0071329132588325,-2.6390625000000014,-8.055688153522247,2.7775631535222445,-5.347375326761124,0.06925032676112153,-1.0765937500000007,24.786324786324787,-6.656300417097842,2.708312826761123,4,0.7578125,3.8359375,4.34375,2.28125,5.26874923706055,1,0.2702962124801658,-3.9,23.0,-1.1647058823529413,23.46875,-1.1333333333333333,23.25,0.2702962124801658
2300,2001-04-04,22.8125,23.5,21.625,22.25,4856400.0,0.02961918194640334,-1.0689655172413792,-2.25,38.978494623655905,28.072180565470983,-0.025690450550083455,2.189724954406138,3.175611996808019,0.4375811956746496,17.22816087028608,1.875,-2.965107773603801,-1.5765625000000014,-6.216628421931389,3.0635034219313866,-3.8965954609656954,0.7434704609656926,-1.656311875,42.73504273504273,7.890553283853684,2.320032960965693,4,0.265625,3.1796875,3.859375,1.796875,4.5625,2,0.18443837623073622,-7.0,22.15625,-3.9,23.0,-1.1647058823529413,23.46875,0.18443837623073622
2301,2001-04-05,23.96875,24.28125,23.0625,23.65625,3875800.0,0.050684931506849384,1.6,0.5555555555555556,47.27272727272727,29.861142504058854,-1.0471057122021818,0.5808585594753986,1.967557267263178,-0.6306609530318354,16.629660985062184,1.46875,-2.970507846493298,-0.11406249999999929,-3.898404971827766,3.6702799718277674,-2.006233735913881,1.7781087359138823,-2.7375606374999997,71.42857142857143,33.27267021780179,1.8921712359138827,4,-0.890625,2.0234375,2.703125,0.640625,3.1612491607666016,3,0.14983048619316341,-1.0689655172413792,22.8125,-7.0,22.15625,-3.9,23.0,0.14983048619316341
2302,2001-04-06,23.84375,24.125,23.1875,23.875,1695000.0,-0.0052151238591916504,2.5294117647058822,-0.1,48.924731182795696,33.12920206637491,-0.9100271938435789,0.3159581156083675,2.0651808126657514,-0.4070080562027698,16.7762308359299,0.9375,-2.8004761923222965,0.01875000000000071,-2.975103352243117,3.0126033522431186,-1.47817667612156,1.5156766761215614,-2.5390594247500005,78.02197802197803,35.97146992845029,1.4969266761215598,4,-0.765625,2.1484375,2.828125,0.765625,4.516250610351559,4,0.16319792861238525,1.6,23.96875,-1.0689655172413792,22.8125,-7.0,22.15625,0.16319792861238525
2303,2001-04-09,23.46500015258789,24.72500038146973,23.09000015258789,23.85000038146973,2133400.0,-0.015884659393430534,-1.8810570910502578,12.320007324218864,46.96683519450632,36.4032948657645,-0.424653630135321,0.39728547015938886,2.4166258311451756,0.07368458042406445,17.77641684220521,1.6350002288818395,-2.57200113878676,-0.1582498550415039,-2.6027889334002055,2.2862892233171976,-1.3805193942208547,1.0640196841378469,-2.088278388842891,59.35483632797279,14.842247309021957,1.2222695391793517,4,-0.3868751525878906,2.5271873474121094,3.2068748474121094,1.1443748474121094,6.034999847412109,0,0.20541230187431436,2.5294117647058822,23.84375,1.6,23.96875,-1.0689655172413792,22.8125,0.20541230187431436
2304,2001-04-10,25.8799991607666,26.149999618530273,23.440000534057614,23.440000534057614,2637400.0,0.10291919848602116,-1.2213119751856893,-6.3376550029476695,61.993224713187146,41.53704498009524,-2.778311363707722,-2.162657327194758,-0.02537921884506744,-2.238264848922629,18.548301078882428,2.70999908447266,-2.3172632990173696,2.278374195098877,-0.07182902440685268,4.628577414604607,1.1032725853460121,3.4534758048517418,-4.4326868322965005,94.03313855192394,42.85307049127965,1.1751016097528646,4,-2.179999351501465,0.11218833923339844,0.7918758392333984,-0.9112491607666016,4.370000839233398,1,0.05873263164814757,-1.8810570910502578,23.46500015258789,2.5294117647058822,23.84375,1.6,23.96875,0.05873263164814757
2305,2001-04-11,26.2549991607666,26.51499938964844,25.60000038146973,26.03499984741211,3023400.0,0.014489954102026692,1.4729710572642705,0.09016370376044926,64.89598259006709,45.63766186543496,-2.7018039345408162,-2.6432498650854583,-0.44675553976288995,-2.508485403900117,18.945063746003918,0.9149990081787109,-1.8375346746778654,2.6343742370605483,0.20207609588174336,5.066672378239353,1.4182251664711458,3.8505233076499508,-4.619579340694095,92.46921723834643,37.10533738520329,1.2161490705894022,4,-2.184999465942383,-0.26281166076660156,0.7606258392333984,-0.9893741607666016,3.7300014495849574,2,0.04456294472263034,-1.2213119751856893,25.8799991607666,-1.8810570910502578,23.46500015258789,2.5294117647058822,23.84375,0.04456294472263034
2306,2001-04-12,26.614999771118164,26.75,25.70000076293945,26.190000534057614,2760800.0,0.013711697652214028,2.0215818650859094,1.931820743348117,63.803252194164635,49.07232914430324,-2.8321087060493078,-3.0626113243264896,-0.8035634001808489,-2.7545617608508977,19.41288733961704,1.0499992370605504,-1.3883739559888326,2.9323748588561998,0.26037889593425234,5.604370821778147,1.596376877395226,4.2683728403171735,-4.6868051768711005,96.31146900245663,38.460760322655034,1.335997981460974,4,-2.427499771118164,-0.9040622711181641,1.103750228881836,-0.6462497711181641,3.7900009155273473,3,0.02855533478931549,1.4729710572642705,26.2549991607666,-1.2213119751856893,25.8799991607666,-1.8810570910502578,23.46500015258789,0.02855533478931549
2307,2001-04-16,24.82999992370605,26.42499923706055,24.770000457763672,26.15500068664551,4476400.0,-0.06706743801475223,-1.2906562336654415,-3.1176544506377195,58.530111809808936,51.6836472801075,-0.9316859545240348,-1.3296371270165892,0.9095516787166638,-0.8703494729230492,19.21205416642141,1.8449993133544922,-0.718241494019562,1.1371250152587855,-1.5516124652366408,3.825862495754212,-0.20724372498892762,2.4814937555064986,-2.516060896998752,47.540979334970984,-12.719056063805581,1.3443687402477127,4,-0.6424999237060511,0.5215625762939489,3.107500076293949,1.2950000762939489,6.204999923706058,0,0.09262985276390046,2.0215818650859094,26.614999771118164,1.4729710572642705,26.2549991607666,-1.2213119751856893,25.8799991607666,0.09262985276390046
2308,2001-04-17,22.44499969482422,24.73500061035156,21.6299991607666,24.73500061035156,9122400.0,-0.09605317101128108,1.711790574869656,1.728301582594614,46.044912547726874,53.045585792071094,1.526875589761044,0.9755252850438545,3.2163902668752726,1.6010017607849711,19.334400735642994,3.2000007629394496,-0.3747945524327534,-1.1654376983642578,-3.9030813919409333,1.5722059952124177,-2.5342595451525973,0.2033841484240817,4.305000305175781,15.917976571653153,-41.392500995770504,1.368821846788338,4,1.7425003051757812,2.3909378051757812,5.492500305175781,4.008125305175781,7.555000305175781,1,0.263533125237303,-1.2906562336654415,24.82999992370605,2.0215818650859094,26.614999771118164,1.4729710572642705,26.2549991607666,0.263533125237303
2309,2001-04-18,25.96999931335449,26.125,23.375,23.73500061035156,6943200.0,0.15705055319484496,1.1611001316782434,-0.975981576185639,63.45390579723392,55.76507592246865,-1.5648087541833,-2.5392769748496384,-0.3199691078612865,-1.813777632657665,19.582969844738564,3.6800003051757812,-0.051511130441287634,2.2704369544982868,-0.6558669017058669,5.19674081070244,0.8072850263962117,3.733588882600362,0.6776006698608441,84.7656140860653,22.058628365075812,1.4631519281020766,4,-1.7799997329711879,-1.4778118133544886,1.9675006866455114,0.48312568664551137,5.405000686645511,2,0.13592609857445348,1.711790574869656,22.44499969482422,-1.2906562336654415,24.82999992370605,2.0215818650859094,26.614999771118164,0.13592609857445348
2310,2001-04-19,26.51000022888184,26.59000015258789,25.15999984741211,25.8799991607666,2832600.0,0.020793258752597188,2.6202497416632062,0.28187983611300205,60.70080489924079,57.257084547636815,-1.7043977366922434,-2.9361438210523083,-0.8834229659599728,-2.238800293225186,19.238537075042156,1.4300003051757812,0.2995349842076429,2.6240003585815472,-0.5227788552829047,5.770779572445999,1.0506107516493195,4.197389965513775,-4.880001068115238,95.3125052386887,33.11908741512923,1.5733896069322264,4,-2.3200006484985387,-2.5646877288818395,1.4274997711181605,-0.05687522888183949,4.174999237060547,3,0.141078828322436,1.1611001316782434,25.96999931335449,1.711790574869656,22.44499969482422,-1.2906562336654415,24.82999992370605,0.141078828322436
2311,2001-04-20,26.04999923706055,26.5049991607666,25.55500030517578,26.19499969482422,1411000.0,-0.017351979926432892,1.4836591203749876,-0.23015906655120982,58.34073530619023,58.30330722801399,-1.0260218329660837,-2.3074709461821357,-0.4194583611618974,-1.6678235148053204,18.272403497022268,0.9549999237060582,0.760594341137967,1.9818119049072287,-1.225578587276022,5.1892023970904795,0.3781166588156033,3.585507150998854,-4.3208000564575215,89.1128869446243,25.624380566103298,1.6036952460916258,4,-1.8599996566772496,-2.2140617370605504,1.7546882629394496,0.4031257629394496,3.525001525878899,4,0.15105571932964978,2.6202497416632062,26.51000022888184,1.1611001316782434,25.96999931335449,1.711790574869656,22.44499969482422,0.15105571932964978
2312,2001-04-23,25.34499931335449,26.0,23.70000076293945,25.79999923706055,3497600.0,-0.027063337595153558,4.380106052865822,3.1379206019311456,57.46339645228319,59.46959181221142,-0.09574336892360336,-1.507371598308918,0.29146908626902857,-0.8593114571384071,17.736300819512202,2.349998474121101,1.1176482178734801,1.1673745155334423,-2.058312465205919,4.393061496272804,-0.4454689748362384,2.780218005903123,-3.518584113311764,74.89918164761811,9.044468695921594,1.6128434903696804,4,-1.1549997329711879,-1.5090618133544886,2.4596881866455114,1.1081256866455114,3.25,0,0.1996449599675021,1.4836591203749876,26.04999923706055,2.6202497416632062,26.51000022888184,1.1611001316782434,25.96999931335449,0.1996449599675021
2313,2001-04-24,25.5,26.63999938964844,25.20499992370605,25.34499931335449,3012200.0,0.006115631913386599,-5.597706794115638,-0.34066090689202977,61.130064496533656,59.37368512147214,0.07630153769281733,-1.5031640514201854,0.16346052322062832,-0.901612698498667,17.097194349781127,1.43499946594239,1.296270924745503,1.172375202178955,-2.0034635043578675,4.348213908715778,-0.4155441510894562,2.7602945554473663,-3.578313100906371,65.08423881294537,-5.718926624860842,1.5879193532684108,4,-1.3100004196166992,-1.6640625,1.828125,0.953125,2.9400005340576136,1,0.217058817545573,4.380106052865822,25.34499931335449,1.4836591203749876,26.04999923706055,2.6202497416632062,26.51000022888184,0.217058817545573
2314,2001-04-25,25.93000030517578,26.540000915527344,25.375,25.42499923706055,1277800.0,0.016862757065716938,-2.8512456099421803,3.2580569740969922,60.53565355591875,58.889204117677885,-0.3865053878220479,-1.84628543900876,-0.2400391083328799,-1.209530786492266,16.547074039223062,1.1650009155273438,1.4866292012831366,1.4871254920959487,-1.748093329655397,4.7223443138472945,-0.1304839187797242,3.1047349029716216,-3.819580906459958,75.85035999600359,1.4349359541656383,1.6176094108756733,4,-1.7400007247924805,-2.0940628051757812,1.1637496948242188,0.5231246948242188,2.244998931884769,2,0.15696103536149297,-5.597706794115638,25.5,4.380106052865822,25.34499931335449,1.4836591203749876,26.04999923706055,0.15696103536149297
2315,2001-04-26,26.165000915527344,26.170000076293945,25.625,26.0,2313200.0,0.009062884982097508,5.228599455040872,0.326733795124754,57.91512930855522,58.23496824149906,-0.7103116489726311,-1.8116848774625645,-0.4593660214364341,-1.352775504035833,15.6491040695743,0.5450000762939453,1.7629323454809978,1.4920010566711426,-1.5281611011207836,4.512163214463069,-0.018080022224818748,3.002082135567104,-3.8733983171742175,83.84358176885252,8.676480709810392,1.5100810788959624,4,-2.030001640319824,-2.3290634155273438,0.7881240844726562,0.9287490844726562,2.0049991607666016,3,0.1991209211607876,-2.8512456099421803,25.93000030517578,-5.597706794115638,25.5,4.380106052865822,25.34499931335449,0.1991209211607876
2316,2001-04-27,27.46999931335449,27.61000061035156,26.239999771118164,26.2450008392334,3072600.0,0.049875725288154094,-1.218623744393782,7.424191982244396,62.0443380368276,58.62543782227891,-2.1023595420313264,-2.9347896134881886,-1.7266550412091917,-2.582446652967409,14.320701752236452,1.4449996948242152,1.665973822081888,2.585999488830563,-0.6006308076912461,5.772629785352372,0.9926843405696566,4.179314637091469,-5.004460843349548,96.41940402914,20.72059738452795,1.5933151482609047,4,-2.8499994277954066,-3.2040615081787074,-0.9934368133544886,-0.6731243133544886,2.230001449584961,4,0.11703677586278394,5.228599455040872,26.165000915527344,-2.8512456099421803,25.93000030517578,-5.597706794115638,25.5,0.11703677586278394
2317,2001-04-30,28.71500015258789,28.95499992370605,27.3799991607666,27.46999931335449,4895400.0,0.04532220132339604,-1.210525611321472,1.0163284816551816,66.48869141283475,60.896968807290904,-3.0601236172041126,-3.970154245453891,-2.9433841565163306,-3.7550933017996293,13.698200089322837,1.5750007629394496,1.5225961037261548,3.568687820434569,0.028486087065466847,7.108889553803671,1.7985869537500179,5.33878868711912,-5.940793954162153,93.60000610351572,15.179719306899685,1.7701008666845515,4,-2.5500001907348633,-3.6125001907348633,-3.3009376525878906,-2.7228126525878906,0.7299995422363281,0,0.029949524840035657,-1.218623744393782,27.46999931335449,5.228599455040872,26.165000915527344,-2.8512456099421803,25.93000030517578,0.029949524840035657
2318,2001-05-01,28.3799991607666,28.63999938964844,27.38500022888184,28.42499923706055,1475200.0,-0.011666410936483906,4.284202748989027,-0.036144615229060616,59.03178931851995,60.405622531878244,-2.005620506795527,-3.38498100602186,-2.5937474889613625,-3.3823827976080096,13.042057663029905,1.3299999237060511,1.3638593816563969,2.964686870574951,-0.7040929012267618,6.633466642376664,1.130296984674093,4.7990767564758094,-5.1113294643184375,83.93852583258709,7.183625079172657,1.834389885900857,5,-2.052498817443851,-3.277499198913574,-3.1378116607666016,-2.3878116607666016,2.115001678466797,1,0.007575763176381978,-1.210525611321472,28.71500015258789,-1.218623744393782,27.46999931335449,5.228599455040872,26.165000915527344,0.007575763176381978
2319,2001-05-02,28.145000457763672,28.86000061035156,27.79999923706055,28.70000076293945,1863200.0,-0.008280433754480176,1.4228602818080391,12.333319204847843,56.897813608080575,59.98306794397155,-1.5976639198470295,-2.8230553462537955,-2.3150597149331986,-3.0971859720765202,12.005355510389176,1.0600013732910085,1.4069937528408687,2.430250644683838,-1.0932402288370042,5.95374151820468,0.6685052079234168,4.191996081444259,-4.421424343134877,75.67569115614549,0.8710146651379205,1.7617454367604213,5,-1.8175001144409215,-3.0425004959106445,-3.176250457763672,-2.152812957763672,1.7250003814697266,2,0.010481437963969498,4.284202748989027,28.3799991607666,-1.210525611321472,28.71500015258789,-1.218623744393782,27.46999931335449,0.010481437963969498
2320,2001-05-03,27.020000457763672,27.96999931335449,26.95000076293945,27.959999084472656,3056200.0,-0.0399715751182258,1.124999006588322,1.6936902879923128,51.399933041721546,59.211867692363924,-0.4388637082396336,-1.4405348604614119,-1.1333565923373996,-1.934007729182337,10.560722645491605,1.1949996948242223,1.848964133192542,1.094875621795655,-2.193594345827229,4.383345589418539,-0.5493593620157853,2.7391106056070953,-2.8779104384086978,28.72930544412772,-41.563959972609524,1.644234983811442,5,-0.6925001144409215,-1.9175004959106445,-2.184062957763672,-1.0278129577636719,2.104999542236328,3,0.04274606808768611,1.4228602818080391,28.145000457763672,4.284202748989027,28.3799991607666,-1.210525611321472,28.71500015258789,0.04274606808768611
2321,2001-05-04,27.559999465942386,27.614999771118164,26.3799991607666,26.45499992370605,2401600.0,0.01998515910548604,1.032922560085399,-1.175533145303662,60.32526206563819,59.529852760514466,-0.8293599371631366,-1.7894369282262694,-1.6716695188417923,-2.4587464235868524,9.705748821145887,1.2350006103515625,1.7178046286810158,1.4553121566772482,-1.7750446389461025,4.685668952300599,-0.15986624113442716,3.0704905544889236,-3.0328766542393275,45.82524099250266,-26.216399072929974,1.6151783978116747,5,-0.47999954223633523,-2.457499504089359,-2.8959369659423864,-1.5678119659423864,1.5650005340576136,4,0.0221335494256949,1.124999006588322,27.020000457763672,1.4228602818080391,28.145000457763672,4.284202748989027,28.3799991607666,0.0221335494256949
2322,2001-05-07,27.73500061035156,28.145000457763672,27.26000022888184,27.47500038146973,997200.0,0.006349823940505983,-1.5652160692615964,0.23529442225435826,74.02361439204266,60.96246941557102,-0.7036869499598737,-1.7475667106555655,-1.8429162896372837,-2.6098301044212953,8.694789601463807,0.8850002288818324,1.6220084681918259,1.4357507705688448,-1.6882216080419958,4.5597231491796855,-0.1262354187365773,2.997736959874267,-2.853647629688261,54.63712328925149,-23.49155676466276,1.5619861893054212,5,-0.5700006484985316,-2.4450006484985316,-3.133438110351559,-1.742813110351559,1.409999847412113,0,0.07084911156823592,1.032922560085399,27.559999465942386,1.124999006588322,27.020000457763672,1.4228602818080391,28.145000457763672,0.07084911156823592
2323,2001-05-08,28.28499984741211,28.584999084472656,27.79999923706055,27.84000015258789,2315600.0,0.019830511085522584,-1.9904669175882734,1.711535781095304,64.40572513058865,61.39247736831212,-0.9131124849342918,-2.021597156543674,-2.45925776945586,-3.12199240301171,8.117440650864191,0.8499984741210973,1.620227281594449,1.7447500228881836,-1.1969583317057761,4.686458377482143,0.27389584559120195,3.2156042001851652,-3.0777551113053896,76.81449891750349,-0.4550461660614076,1.4708541772969803,5,-0.994999885559082,-2.994999885559082,-3.6834373474121094,-2.2928123474121094,-0.4799995422363281,1,0.04101113147144808,-1.5652160692615964,27.73500061035156,1.032922560085399,27.559999465942386,1.124999006588322,27.020000457763672,0.04101113147144808
2324,2001-05-09,27.399999618530273,27.934999465942386,27.10000038146973,27.875,3115800.0,-0.03128867716655859,1.8067228507040836,-1.0674173195946988,55.31025821127135,61.1030472463917,0.22611404836633042,-1.071837251909372,-1.6280729558195333,-2.1849563516364725,8.430363539408436,1.1849994659423793,1.6763510742547396,0.7837497711181634,-2.164668070664977,3.7321676129013035,-0.6904591497734067,2.2579586920097334,-1.892934467415607,46.25852576218259,-27.54195298871206,1.4742089208915703,5,0.19750022888183594,-2.109999656677246,-2.9468746185302734,-1.4078121185302734,0.0,2,0.11295625050337654,-1.9904669175882734,28.28499984741211,-1.5652160692615964,27.73500061035156,1.032922560085399,27.559999465942386,0.11295625050337654
2325,2001-05-10,27.42499923706055,27.920000076293945,27.399999618530273,27.70000076293945,1472600.0,0.0009123948495739498,-2.1999953049990024,0.5789501158462248,58.65324136447571,60.72625872724148,0.44548904560146596,-1.058983781494458,-1.678491433131434,-2.143275243031706,8.934864228062914,0.5200004577636719,1.6734010041229794,0.7502493858337438,-2.2143727313488135,3.714871503016301,-0.7320616727575349,2.2325604444250224,-1.642099304138572,47.39229534926987,-23.460383960497992,1.482311058591279,5,0.2425003051757777,-2.134999275207523,-2.9718742370605504,-1.4328117370605504,-0.014999389648441053,3,0.08915229426401639,1.8067228507040836,27.399999618530273,-1.9904669175882734,28.28499984741211,-1.5652160692615964,27.73500061035156,0.08915229426401639
2326,2001-05-11,27.375,27.895000457763672,26.85000038146973,27.45000076293945,1604600.0,-0.001823126288112542,1.1658029244689987,0.27272853377721706,63.9231890454857,60.44120290864714,0.5370746195189717,-1.000419929946375,-1.6469566518847394,-1.9987655291820836,9.440089094596111,1.0450000762939418,1.6624404205437031,0.662250137329103,-2.3185860433214103,3.6430863179796162,-0.8281679529961536,2.1526682276543596,-1.3383320678152941,30.25936662785992,-38.4257336922488,1.4904180903252557,5,0.24499988555908203,-2.082500457763672,-2.83984375,-1.3828125,1.6000003814697301,4,0.06392694063926951,-2.1999953049990024,27.42499923706055,1.8067228507040836,27.399999618530273,-1.9904669175882734,28.28499984741211,0.06392694063926951
2327,2001-05-14,27.1299991607666,27.25,26.81999969482422,27.20000076293945,1945200.0,-0.008949802346425506,4.0588248493756245,0.933345201159653,61.04335600356142,60.6647103180962,0.5963069971647457,-0.6053085189994967,-1.4259146255297637,-1.6956454766861917,9.742571002265715,0.5550003051757812,1.69542535536862,0.30224933624267436,-2.5473277483519468,3.1518264208372955,-1.1225392060546362,1.727037878539985,-0.8598646692601868,17.56371519222623,-49.44628259874085,1.4247885422973103,5,0.49000072479248047,-1.8374996185302734,-2.5948429107666016,-1.1378116607666016,0.29500007629394887,0,0.07353486549746835,1.1658029244689987,27.375,-2.1999953049990024,27.42499923706055,1.8067228507040836,27.399999618530273,0.07353486549746835
2328,2001-05-15,28.36000061035156,28.75,27.07999992370605,27.149999618530273,2704600.0,0.0453373198537983,-1.4740734880027728,-17.2853328247195,64.8533020447336,61.54865347772431,-0.7116691919582756,-1.4434588009934863,-2.695039899742511,-2.8508037556955657,8.499481846539144,1.6700000762939489,1.5766469136982835,1.236500740051266,-0.813421332651135,3.286422812753667,0.21153970370006547,2.2614617764024665,-1.8750768842691734,79.792780933632,13.326792316920631,1.0249610363512014,5,-0.7950010299682582,-3.067501068115231,-3.824844360351559,-2.367813110351559,-2.1800003051757777,1,0.027679824771427608,4.0588248493756245,27.1299991607666,1.1658029244689987,27.375,-2.1999953049990024,27.42499923706055,0.027679824771427608
2329,2001-05-16,29.5,29.604999542236328,27.97500038146973,27.98500061035156,3030600.0,0.040197438826300225,-1.1237776192807545,1.2520645849786238,68.35442719071136,63.432486160945395,-1.8318917948316624,-2.430028595097788,-3.9151169268416055,-3.8975936965351536,8.19734260431273,1.629999160766598,1.284175105246483,2.2000000953674324,-0.031567750172516895,4.431567940907382,1.0842161725974577,3.315784018137407,-2.8174701781077225,96.22981874365644,30.641662415099972,1.1157839227699744,5,-1.5075006484985352,-3.882500648498535,-4.96484375,-3.5078125,-3.5900001525878906,2,-0.057457616773702314,-1.4740734880027728,28.36000061035156,4.0588248493756245,27.1299991607666,1.1658029244689987,27.375,-0.057457616773702314
2330,2001-05-17,30.25,30.29999923706055,29.065000534057614,29.3700008392334,2488600.0,0.025423728813559254,1.5204115990432057,0.5808577658706564,66.29543061466485,64.09583822194836,-2.3194478247626336,-3.041405338683969,-4.78346510272538,-4.562299548616362,8.271832837918542,1.2349987030029368,1.1972892745513803,2.763000106811525,0.2069537088918736,5.319046504731176,1.4849769078516992,4.0410233057713505,-3.275223206073317,98.56324012535876,35.3517598563416,1.2780231989598256,5,-1.6900005340576172,-4.285000801086426,-5.403906345367432,-4.2578125,-4.0,3,-0.09421488864362737,-1.1237776192807545,29.5,-1.4740734880027728,28.36000061035156,4.0588248493756245,27.1299991607666,-0.09421488864362737
2331,2001-05-18,29.98500061035156,30.47500038146973,29.729999542236328,29.915000915527344,1168400.0,-0.008760310401601412,-2.386348661395494,0.07954518361498861,58.41059990794196,62.36105883482606,-1.8710479478608981,-2.5997823719508766,-4.615132542106483,-4.241870990294476,8.3825573349243,0.745000839233402,1.1594190943459175,2.301250648498531,-0.39120851119195876,4.9937098081890205,0.9550210686532843,3.6474802283437775,-2.611197123248811,86.59371603106636,26.10149449762791,1.3462295798452455,5,-1.3375005722045863,-3.932500839233395,-4.95390701293945,-3.992813110351559,-4.5850009918212855,4,-0.08587629516507311,1.5204115990432057,30.25,-1.1237776192807545,29.5,-1.4740734880027728,28.36000061035156,-0.08587629516507311
2332,2001-05-21,30.40500068664551,30.625,29.729999542236328,29.95499992370605,3504800.0,0.014007005761039082,1.011238363022271,6.428610354223861,63.26130956812221,62.23390155010757,-2.0925309955833633,-2.7629194030463218,-5.093651844254449,-4.599445102912082,7.701089696943686,0.8950004577636719,1.318188153424142,2.468250656127932,-0.24970592025738725,5.186207232513251,1.1092723679352723,3.8272289443205914,-2.597029634331385,93.79409566657944,34.76949374157886,1.3589782881926586,5,-1.682500839233402,-4.277501106262211,-5.455781936645511,-4.412813186645511,-7.39000129699707,0,-0.04703174717584746,-2.386348661395494,29.98500061035156,1.5204115990432057,30.25,-1.1237776192807545,29.5,-0.04703174717584746
2333,2001-05-22,31.03499984741211,31.170000076293945,30.239999771118164,30.239999771118164,4030200.0,0.02072024820059637,-1.3396231847200997,1.7666638409697513,67.99501761506798,63.643319261640535,-2.5607052731932427,-3.116788275861346,-5.727699243604555,-5.17070469926486,7.4685714607785645,0.9300003051757812,1.3232276665529632,2.821499824523926,0.022281594603327903,5.620718054444524,1.4218907095636268,4.221108939484225,-2.776304163468243,95.7746403199809,37.251175971830676,1.3996091149602992,5,-2.0399999618530273,-4.635000228881836,-6.265468597412109,-5.042812347412109,-8.05999946594238,1,-0.11632030378929048,1.011238363022271,30.40500068664551,-2.386348661395494,29.98500061035156,1.5204115990432057,30.25,-0.11632030378929048
2334,2001-05-23,30.0,30.90999984741211,29.59000015258789,30.90999984741211,2334800.0,-0.03334943942325863,1.901098716836232,-1.1446537862666113,68.76574343610113,64.76693060293225,-1.2495093348337072,-1.8564199763780742,-4.6705753580348315,-4.086878185978858,7.044351528152881,1.4449996948242188,1.1384281778424352,1.5829999923706062,-1.1068708380461807,4.272870822787393,0.23806457716221274,2.9279354075789996,-1.217269525433121,44.418036544989064,-17.1358242364456,1.3449354152083928,5,-1.005000114440918,-2.7274999618530273,-5.48828125,-4.0078125,-5.805000305175781,2,-0.12733332316080725,-1.3396231847200997,31.03499984741211,1.011238363022271,30.40500068664551,-2.386348661395494,29.98500061035156,-0.12733332316080725
2335,2001-05-24,31.375,31.5049991607666,28.79999923706055,30.25,3690400.0,0.04583333333333339,2.9061418077555454,-1.2362639435592389,71.73789572595209,65.63523134520628,-2.2409363077723263,-2.9735420313119576,-5.992913459523642,-5.395079769673693,6.393077950878154,2.704999923706051,1.134694920436388,2.6975000381469734,-0.0817173326278926,5.476717408921839,1.3078913527595404,4.087108723534406,-0.2049999237060547,95.19411591744176,30.343233137200457,1.3896086853874325,5,-2.21250057220459,-3.7725000381469727,-7.03390645980835,-5.3828125,-8.125,3,-0.17418327179562998,1.901098716836232,30.0,-1.3396231847200997,31.03499984741211,1.011238363022271,30.40500068664551,-0.17418327179562998
2336,2001-05-25,30.684999465942386,31.5,30.524999618530273,31.184999465942386,819200.0,-0.021992048894266536,-1.3780505959303473,-0.4444444444444444,65.87728294154665,66.17233433831576,-1.1533195791906508,-2.1400537894939404,-5.241064158628422,-4.615668371366024,6.584753470416304,0.9750003814697266,1.2835213667823133,1.8467494964599638,-1.0092476587545,4.702746651674428,0.4187509188527301,3.2747480740671975,-1.885000228881836,69.68577752487495,3.3965683718695203,1.4279985776072326,5,-1.3924999237060582,-3.082499504089359,-6.617343425750736,-4.692811965942386,-7.709999084472656,4,-0.14453314463520983,2.9061418077555454,31.375,1.901098716836232,30.0,-1.3396231847200997,31.03499984741211,-0.14453314463520983
2337,2001-05-29,29.57500076293945,30.375,29.32500076293945,30.32999992370605,1526200.0,-0.036173984758739786,1.485207314292925,1.5099983215332031,56.548229011997094,65.24954844578947,0.37992934068398654,-1.0143276220285102,-4.056661342281064,-3.4702060952323386,6.667604164388175,1.3599987030029368,1.3927580298700093,0.6937507629394482,-2.180272640148875,3.567774166027771,-0.7432609386047133,2.1307624644836096,-0.7750015258788991,28.65070416775056,-34.80731666786752,1.4370117015441624,5,0.1649990081787145,-1.9725008010864222,-5.562032222747799,-3.5828132629394496,-7.04000091552734,1,-0.14116656083542312,-1.3780505959303473,30.684999465942386,2.9061418077555454,31.375,1.901098716836232,30.0,-0.14116656083542312
2338,2001-05-30,28.59499931335449,29.43000030517578,28.5,29.399999618530273,1299600.0,-0.03313614283361255,1.1502855504840026,1.0662267549521693,56.008042893385614,63.87772796830883,1.56091814909556,-0.01833297113720178,-2.9949830345961175,-2.4386238438430077,6.934507176244467,1.0750007629394496,1.4578177484569395,-0.2970006942749066,-3.1647313494543035,2.5707299609044902,-1.7308660218646033,1.13686463331479,2.9050006866455114,3.161375703354722,-59.891600735708536,1.4338653275896982,5,1.4075002670288121,-0.2399997711181605,-4.582030773162838,-2.6028118133544886,-5.914999008178707,2,-0.19513901233423236,1.485207314292925,29.57500076293945,-1.3780505959303473,30.684999465942386,2.9061418077555454,31.375,-0.19513901233423236
2339,2001-05-31,28.440000534057614,28.875,27.65999984741211,28.59499931335449,2863400.0,-0.005420485505117201,2.3986011001264114,0.19254499445565865,55.03722785255612,62.62681655029675,1.731867967869107,0.16854081950320676,-2.7614468017799503,-2.2359147283774554,7.266844246471874,1.2150001525878906,1.5795943123784966,-0.4667494773864789,-3.321307041776347,2.387808087003389,-1.8940282595814146,0.9605293048084569,2.9999994659423876,20.286107306609853,-42.899352855328516,1.4272787821949344,5,1.1424989700317418,-9.536743128535363e-07,-4.427031993865963,-2.4478130340576136,-5.7100009918212855,3,-0.19215893283980112,1.1502855504840026,28.59499931335449,1.485207314292925,29.57500076293945,-1.3780505959303473,30.684999465942386,-0.19215893283980112
2340,2001-06-01,28.17499923706055,28.524999618530273,27.79999923706055,28.46500015258789,1653800.0,-0.009317907595666752,2.5365885428781265,1.870988383540044,53.887265140343054,62.124223798341326,1.8680188965629938,0.5528534553785889,-2.3740335407838664,-1.9252576468651554,8.034793269743915,0.725000381469723,1.5662959342039287,-0.7895007133483851,-3.527702348631241,1.9487009219344706,-2.158601530989813,0.5796001042930428,3.1138007568359356,13.411441905838664,-51.71078535889203,1.3691008176414272,6,1.407500267028805,0.39000034332275035,-4.1620306968689,-2.1828117370605504,-5.54999923706055,4,-0.14125996983173505,2.3986011001264114,28.440000534057614,1.1502855504840026,28.59499931335449,1.485207314292925,29.57500076293945,-0.14125996983173505
2341,2001-06-04,28.170000076293945,28.6200008392334,28.059999465942386,28.07500076293945,1630600.0,-0.00017743250761226292,-7.9598852556575626,-0.3275828049775228,55.174134300887395,61.22564876864856,1.7751624010450833,0.6386388445239639,-2.232067416770704,-1.883149786073922,8.499854317739468,0.5600013732910121,1.41095547042611,-0.8249999046325698,-3.510411069086775,1.8604112598216354,-2.1677054868596706,0.517705677594531,2.9736479117431642,18.784537761285673,-50.19085146407902,1.342705582227102,6,1.4124994277954102,0.7024993896484375,-4.1845316886901855,-2.1778125762939453,-6.145000457763672,0,-0.17465388934926906,2.5365885428781265,28.17499923706055,2.3986011001264114,28.440000534057614,1.1502855504840026,28.59499931335449,-0.17465388934926906
2342,2001-06-05,29.70000076293945,29.93000030517578,28.28000068664551,28.29999923706055,1911200.0,0.05431312326949733,-1.2916683223528291,14.736964683678375,56.4734316431949,59.94547254955155,0.15046354606547396,-0.7764077231631283,-3.6286768772655513,-3.3732548126583346,8.965990417539691,1.760000228881836,1.2626406875304994,0.6067507743835421,-2.0278638978973262,3.2413654466644104,-0.7105565617568921,1.9240581105239762,1.3043012994726588,89.86786361871842,21.34123093771221,1.3173073361404335,6,-0.1175012588500941,-0.757501602172848,-5.257031917572018,-3.7078132629394496,-5.530000686645504,1,-0.226430983458471,-7.9598852556575626,28.170000076293945,2.5365885428781265,28.17499923706055,2.3986011001264114,28.440000534057614,-0.226430983458471
2343,2001-06-06,29.44499969482422,29.73500061035156,29.22500038146973,29.67499923706055,571800.0,-0.00858589432877821,1.914267964381878,-0.16428520825499926,49.70945428267772,57.828107088060065,0.17456139099262202,-0.45328677089690217,-3.219341343847347,-3.09041328937915,9.287185250908973,0.5100002288818288,1.2152671652573197,0.29374971389770366,-2.316910751922748,2.9044101797181554,-1.0115805190125222,1.5990799468079295,1.425530278987889,78.6343386543028,13.049676144215567,1.3053302329102252,6,0.13749980926513672,-0.5025005340576172,-3.8112497329711914,-3.4528121948242188,-5.045000076293945,2,-0.23467481470637386,-1.2916683223528291,29.70000076293945,-7.9598852556575626,28.170000076293945,2.5365885428781265,28.17499923706055,-0.23467481470637386
2344,2001-06-07,30.4950008392334,30.5,29.06999969482422,29.1200008392334,1909200.0,0.03565974376945724,1.0649848926788021,-5.978272767982924,51.2544844172665,55.55217249820612,-0.8916011344364208,-1.3275960416694694,-4.135892536809827,-4.107183578188689,9.719433637424785,1.4300003051757812,1.1098758084608846,1.1890007972717278,-1.350526312940545,3.7285279074840005,-0.08076275783441034,2.458764352377866,0.2471079295227092,99.81484594985228,36.81541496289536,1.2697635551061368,6,-0.9150009155273438,-1.5525016784667969,-4.780000686645508,-4.502813339233398,-6.345001220703125,3,-0.25627153038157047,1.914267964381878,29.44499969482422,-1.2916683223528291,29.70000076293945,-7.9598852556575626,28.170000076293945,-0.25627153038157047
2345,2001-06-08,29.8700008392334,30.30500030517578,29.76499938964844,30.11000061035156,1142400.0,-0.02049516257746431,-1.3999898275343436,-0.17454528808593492,49.43210000269386,53.7249299494447,-0.5615935255779263,-0.5375934803644142,-3.315462978791871,-3.4417712595405305,10.175041263856215,0.7300014495849574,0.8763520056938567,0.4417507171630852,-1.9474672328956188,2.8309686672217893,-0.752858257866265,1.6363596921924355,0.7488235726689503,74.1803679149635,13.580294958398724,1.194608975029352,6,-0.7900009155273438,-0.9275016784667969,-4.155000686645508,-3.8778133392333984,-5.375,4,-0.23903585860027432,1.0649848926788021,30.4950008392334,1.914267964381878,29.44499969482422,-1.2916683223528291,29.70000076293945,-0.23903585860027432
2346,2001-06-11,29.125,29.75,29.0,29.75,1152600.0,-0.024941440184188424,1.4,2.6041691501959394,43.87559636570779,52.31685965541255,-0.06833603903926644,0.3638921004519098,-2.4340617141040113,-2.6647707319324567,10.25205641503169,0.8700008392333984,0.6820093377991903,-0.3907501220703118,-2.58345194181339,1.8019516976727665,-1.487101031941851,0.7056007878012274,1.3754714293227401,38.06304390597617,-17.58067594724246,1.0963509098715387,6,-0.04500007629394531,-0.18250083923339844,-3.4099998474121094,-3.1328125,-4.0,0,-0.223175965665236,-1.3999898275343436,29.8700008392334,1.0649848926788021,30.4950008392334,1.914267964381878,29.44499969482422,-0.223175965665236
2347,2001-06-12,29.125,29.125,28.170000076293945,28.88999938964844,2620000.0,0.0,7.127637815726252,-0.3760009765624943,40.27495333601371,50.56873859348234,-0.15520272083708164,0.5491722082117363,-2.3019010525972554,-2.6254605488352,10.510316931771408,0.9549999237060547,0.3126354415971626,-0.4905001640319817,-2.3878444368210623,1.4068441087570989,-1.4391723004265202,0.4581719723625568,1.261852566046315,40.987122531190884,-9.184553230016533,0.9486721363945397,6,-0.04500007629394531,0.037499427795410156,-3.033750057220459,-3.1328125,-3.02499961853027,1,-0.24377683713200782,1.4,29.125,-1.3999898275343436,29.8700008392334,1.0649848926788021,30.4950008392334,-0.24377683713200782
2348,2001-06-13,29.145000457763672,29.545000076293945,29.084999084472656,29.084999084472656,1927000.0,0.0006867109961776752,-14.333015449170322,0.2553243295889916,45.14480895979038,49.469580938730594,-0.09943787415029703,0.6229355848892553,-2.171672049727775,-2.6315820537464987,10.805177170831954,0.46000099182128906,0.02339124240074497,-0.5097496986389167,-2.328591275105204,1.3090918778273704,-1.4191704868720585,0.39967108959422504,1.132777999537275,41.84551130452009,-8.679951327418038,0.9094207882331428,6,0.0049991607666015625,0.01749897003173828,-2.9175004959106445,-3.152812957763672,-3.5699996948242223,2,-0.17069824338069217,7.127637815726252,29.125,1.4,29.125,-1.3999898275343436,29.8700008392334,-0.17069824338069217
2349,2001-06-14,27.80500030517578,29.125,27.625,29.125,2854000.0,-0.04597701600759252,1.272727798167789,-21.999491385339184,29.646533890328143,46.776166355395596,1.2751059444677786,1.9283048821256301,-0.6667152033864845,-1.3003232838794965,10.944234774279701,1.5200004577636719,-0.12974309715483656,-1.7649998664855957,-3.7633071993775005,0.23330746640630906,-2.764153532931548,-0.7658462000396433,2.3680670077296107,6.716428532793582,-36.582451277401006,0.999153666445953,6,1.2574996948242188,1.357499122619629,-1.515000343322754,-1.8128128051757812,-2.625,3,-0.12246001256154204,-14.333015449170322,29.145000457763672,7.127637815726252,29.125,1.4,29.125,-0.12246001256154204
2350,2001-06-15,27.399999618530273,27.93000030517578,27.059999465942386,27.56999969482422,3841400.0,-0.014565750124092558,-1.047059879500508,0.12878796636129816,30.64232095321971,44.05040931676585,1.7417785660338225,2.2228076167960147,-0.11921905238776276,-0.9070067568315423,10.828039408475295,0.8700008392333949,-0.2222036401359162,-2.0275005340576158,-4.2187861677297605,0.16378509961452892,-3.123143350893688,-0.9318577172215434,2.620183655600794,12.639408367515404,-26.193074838060642,1.0956428168360726,6,1.380000114440918,1.7624998092651367,-0.9562497138977051,-1.4078121185302734,-2.2749996185302734,4,-0.11861314033749348,1.272727798167789,27.80500030517578,-14.333015449170322,29.145000457763672,7.127637815726252,29.125,-0.11861314033749348
2351,2001-06-18,27.40999984741211,27.6200008392334,27.17499923706055,27.42499923706055,1536800.0,0.0003649718620826192,1.1975247011839438,0.08823166421705464,35.34191488867137,41.702463010707675,1.8021504346009394,2.118626648448611,-0.020944761862537575,-0.917649456267732,10.61328088707907,0.445001602172848,-0.2956951906015206,-1.8887502670288079,-4.238943976139247,0.4614434420816309,-3.0638471215840255,-0.7136534124735903,2.373368722063862,14.084518933788415,-24.960375049368146,1.175096854555219,6,1.369999885559082,1.7524995803833008,-0.9312500953674316,-1.4178123474121094,-2.70999908447266,0,-0.10634801256498105,-1.047059879500508,27.399999618530273,1.272727798167789,27.80500030517578,-14.333015449170322,29.145000457763672,-0.10634801256498105
2352,2001-06-19,28.97500038146973,29.67499923706055,27.68000030517578,27.80500030517578,3148200.0,0.05709597018496071,-1.809857499573538,-78.00317904372541,52.383944968838726,41.99962864250335,0.13800629953362886,0.4648333310855932,-1.4532232073988958,-2.460851043224192,9.777223716877296,2.264999389648441,-0.29714107250048016,-0.2522497177123988,-2.5470942028266457,2.042594767401848,-1.3996719602695222,0.8951725248447246,-1.9150009155273438,73.23139897287626,28.422774389569675,1.1474222425571237,6,-0.1950006484985387,0.18749904632568004,-2.518750667572025,-2.98281288146973,-3.9500007629394567,1,-0.13287317793900377,1.1975247011839438,27.40999984741211,-1.047059879500508,27.399999618530273,1.272727798167789,27.80500030517578,-0.13287317793900377
2353,2001-06-20,27.42499923706055,28.86000061035156,23.10000038146973,28.86000061035156,16091000.0,-0.053494430509151814,7.0278672008124135,-1.2264968202707032,44.580883636346634,41.258117444623366,1.532495457373777,1.8240345568847651,0.22643542646180848,-0.8953479585488395,9.35440707367047,5.875,-0.34748462200923314,-1.6217508316040004,-3.885586516967134,0.6420848537591333,-2.753668674285567,-0.48983298892243354,2.25,65.7794617243653,17.130757652525702,1.1319178426815661,6,-0.7224988937377965,-0.12249946594238637,-0.9687495231628453,-1.4328117370605504,-2.1599998474121094,2,-0.0483135421130767,-1.809857499573538,28.97500038146973,1.1975247011839438,27.40999984741211,-1.047059879500508,27.399999618530273,-0.0483135421130767
2354,2001-06-21,26.18000030517578,27.32999992370605,25.75,27.32999992370605,5391800.0,-0.04539649832341108,1.7478268657607694,0.8013926954598515,40.357670561503234,40.249847506713294,2.347955502153553,2.9177707279559755,1.5114435605145218,0.34459840257418506,9.421998334974166,1.6749992370605504,-0.5711692004485442,-2.6757497787475586,-5.2272599998760825,-0.12423955761903471,-3.9515048893118205,-1.3999946681832967,3.494998931884769,46.84411345694883,-6.003196015532424,1.275755110564262,6,0.24499988555908203,1.1224994659423828,0.2487492561340332,-0.18781280517578125,-0.7049999237060511,3,-0.02310922594285547,7.0278672008124135,27.42499923706055,-1.809857499573538,28.97500038146973,1.1975247011839438,27.40999984741211,-0.02310922594285547
2355,2001-06-22,25.90999984741211,26.72500038146973,25.625,26.45499992370605,2818600.0,-0.010313233560592883,1.0276486192390586,0.47391326702391984,39.34967540037669,39.746967399454284,2.2318608404524127,2.906365500814786,1.8070514742030355,0.5964485672454387,10.094730290827425,1.1000003814697301,-0.7149014502891475,-2.6725002288818374,-5.258331416572091,-0.08666904119158403,-3.965415822726964,-1.3795846350367107,3.633499412536626,42.73764190168634,-13.822770738472812,1.292915593845127,6,0.4774999618530309,1.3924999237060547,0.8949995040893555,0.08218765258789062,-0.034999847412109375,4,-0.02817443251776941,1.7478268657607694,26.18000030517578,7.0278672008124135,27.42499923706055,-1.809857499573538,28.97500038146973,-0.02817443251776941
2356,2001-06-25,26.25,26.434999465942386,25.625,26.149999618530273,1140800.0,0.013122352550760441,2.4468112736643097,-0.18348691279043436,31.687905311335015,38.792850952267756,1.610517479986708,2.3368835915077355,1.4855319080149627,0.26304371679399097,10.803817517506209,0.8099994659423864,-0.9712026885786216,-2.1107501029968248,-4.698070433200041,0.4765702272063912,-3.404410268098431,-0.8170899378952186,3.164629282379156,47.90874778406658,-4.2551466089408905,1.2936601651016075,6,0.13749980926514027,1.052499771118164,1.0124993324279785,-0.2578125,0.8099994659423864,0,-0.042857142857142816,1.0276486192390586,25.90999984741211,1.7478268657607694,26.18000030517578,7.0278672008124135,27.42499923706055,-0.042857142857142816
2357,2001-06-26,25.399999618530273,26.0,23.95000076293945,25.60000038146973,4331600.0,-0.032380966913132414,3.099998474121101,-2.0000000000000355,29.805301988459945,37.088461288786604,2.09709065622636,3.012519565566805,2.402061511088334,1.0878190829893022,12.226475055514786,2.2999992370605504,-1.2078945946734265,-2.752000427246095,-5.588517300601808,0.0845164461096175,-4.1702588639239515,-1.3337419905682388,3.8883370858306954,39.930540723381796,-8.51798946334317,1.4182584366778563,6,0.9875001907348668,1.9025001525878906,1.950000286102295,0.5921878814697266,1.360000610351566,1,-0.027559010476525647,2.4468112736643097,26.25,1.0276486192390586,25.90999984741211,1.7478268657607694,26.18000030517578,-0.027559010476525647
2358,2001-06-27,23.01499938964844,23.85000038146973,22.5,23.70000076293945,13058000.0,-0.09389764821657254,1.7411158273046827,3.4249938011404937,17.04846394633482,35.68867573945401,3.9349035966575094,5.225984968106189,4.904136188167872,3.444821192073615,13.37462278250286,2.8999996185302734,-1.4027248169156117,-4.858000659942622,-8.495622506077126,-1.220378813808118,-6.676811583009876,-3.039189736875368,6.149570588254704,10.662513411662394,-29.996026667718645,1.8188109230672522,6,3.0725002288818324,3.9875001907348597,4.410000324249264,2.758438110351559,4.590000152587887,2,0.0873343594258742,3.099998474121101,25.399999618530273,2.4468112736643097,26.25,1.0276486192390586,25.90999984741211,0.0873343594258742
2359,2001-06-28,22.97500038146973,23.75,22.80500030517578,23.17499923706055,4871400.0,-0.0017379539100358388,-2.500005298200332,0.29196854690954754,17.974926124591235,34.28118742516196,3.595858974965772,5.096887492952366,4.949520014505193,3.469902270815478,14.101235752273912,0.9449996948242188,-1.5892823338640305,-4.62474966049194,-8.855688094895754,-0.39381122608812547,-6.740218877693849,-2.509280443290031,5.922986797317289,11.2426115640845,-24.13566290934844,2.1154692172019076,6,3.1124992370605433,4.027499198913571,4.722499370574948,3.0709371566772425,3.8150005340576136,3,0.09967351339091546,1.7411158273046827,23.01499938964844,3.099998474121101,25.399999618530273,2.4468112736643097,26.25,0.09967351339091546
2360,2001-06-29,24.19499969482422,24.5,23.145000457763672,23.32500076293945,4877200.0,0.053101166184896575,-1.2032521081637653,-4.3500195504353725,28.06939693514235,33.473129874769846,2.0935826847558694,3.756000508246,3.7317845342980682,2.232946293592306,14.672163042299102,1.5249996185302699,-1.844895900554949,-3.2057503700256333,-7.689601713674158,1.278100973622891,-5.4476760418498955,-0.9638246982013712,4.44706799681132,43.074966324507145,7.704325983391556,2.241925671824262,6,1.8924999237060547,2.807499885559082,3.9387502670288086,1.850937843322754,2.8199996948242223,4,0.05290352150404565,-2.500005298200332,22.97500038146973,1.7411158273046827,23.01499938964844,3.099998474121101,25.399999618530273,0.05290352150404565
2361,2001-07-02,23.25,24.0049991607666,22.475000381469727,24.0049991607666,4759800.0,-0.03905764442007298,3.0529814039617316,-0.8678161927520628,25.892493484335006,30.529635265380545,2.666880969968158,4.546614457295007,4.682943234267221,3.1717881721427617,15.430550443068885,1.7199993133544922,-1.8805997757926,-3.9047500610351555,-8.737207082924066,0.9277069608537545,-6.320978571979609,-1.4885215500907023,5.146384983970119,21.985807160268706,-12.150820146913247,2.4162285109444546,7,2.4175004959106445,3.7375001907348633,5.132499694824219,2.963437080383301,3.5900001525878906,0,0.11290322580645151,-1.2032521081637653,24.19499969482422,-2.500005298200332,22.97500038146973,1.7411158273046827,23.01499938964844,0.11290322580645151
2362,2001-07-03,22.97500038146973,23.0049991607666,22.57999992370605,23.0,1388800.0,-0.011827940581947138,23.287100114447856,0.033112114329883605,25.20096538821673,28.376311015588335,2.2364641826937586,4.523904414966278,4.983761055607907,3.4439580836418635,17.20007652462721,0.6700000762939489,-1.928778393234019,-3.84349966049194,-8.862532254772919,1.1755329337890394,-6.353015957632429,-1.3339833633514502,5.066101526350366,24.691362676053195,-8.120249795023419,2.50951629714049,7,1.9274997711181605,3.512499809265133,5.472499370574948,3.2384366989135707,3.7700004577636683,1,0.17780191584968907,3.0529814039617316,23.25,-1.2032521081637653,24.19499969482422,-2.500005298200332,22.97500038146973,0.17780191584968907
2363,2001-07-05,22.53499984741211,22.96500015258789,22.274999618530273,22.899999618530273,1862600.0,-0.019151274287355302,1.7878762190634356,14.600213626308628,27.16637764442133,26.910611802579233,2.1343185342867557,4.658527139419899,5.440002363334102,3.8880220958370693,19.103740059717495,0.7000007629394567,-2.0795022898371975,-3.938000202178955,-9.143629492462345,1.2676290881044352,-6.54081484732065,-1.33518555703726,5.172135968826964,11.68540154182322,-23.418018876253917,2.6028146451416956,7,1.9650001525878906,3.8524999618530273,6.136250019073486,3.6784372329711914,3.614999771118164,3,0.18748615087986886,23.287100114447856,22.97500038146973,3.0529814039617316,23.25,-1.2032521081637653,24.19499969482422,0.18748615087986886
2364,2001-07-06,22.68000030517578,23.25,22.100000381469727,22.450000762939453,3054200.0,0.006434455679853235,-1.4731166476615503,-0.630136127296005,29.0780185016188,25.769316591606135,1.6099338584404776,4.108681269777364,5.299400130887108,3.744975699646332,20.787548211541058,1.1499996185302734,-2.539401015115864,-3.402249717712401,-8.509002368121823,1.7045029326970216,-5.95562604291711,-0.8488733925076914,4.592564615246587,24.1666673289406,-13.20913219292412,2.553376325204711,7,1.5874996185302734,3.619999885559082,6.498749256134033,3.5334367752075195,3.47500038146973,4,0.21715163892377087,1.7878762190634356,22.53499984741211,23.287100114447856,22.97500038146973,3.0529814039617316,23.25,0.21715163892377087
2365,2001-07-09,22.729999542236328,22.854999542236328,22.440000534057614,22.72500038146973,1578000.0,0.0022045518689493004,2.2549048940483325,0.021735524853615986,29.32862000289809,25.507173779557586,1.1861505912739432,3.6852912894169023,5.2468948653898195,3.690255477736031,22.562351448175377,0.4149990081787145,-2.8388408207619875,-2.9952504158020012,-7.98400468740239,1.9935038557983873,-5.489627551602197,-0.5008732800018052,4.025308924290776,33.07084327891963,-6.951609208065939,2.4943771358001943,7,1.3200006484985352,3.570000648498535,6.28125,3.4834375381469727,4.020000457763672,0,0.17861862978689547,-1.4731166476615503,22.68000030517578,1.7878762190634356,22.53499984741211,23.287100114447856,22.97500038146973,0.17861862978689547
2366,2001-07-10,22.625,23.6299991607666,22.45499992370605,22.739999771118164,2729200.0,-0.004619425620366657,-4.164832677289068,-23.003815337673732,17.799182470806016,24.173160499818263,0.8078190465869888,3.4555255801428153,5.306046171073728,3.7931188666204285,24.411280794773734,1.1749992370605504,-3.0169986096899954,-2.77524995803833,-7.677605526558445,2.1271056104817845,-5.226427742298387,-0.3240721737782728,3.664777658021368,34.31372793457664,-1.4457215731520563,2.451177784260058,7,0.6750001907348633,3.6750001907348633,6.448749542236328,3.588437080383301,4.54999923706055,1,0.19403312219440627,2.2549048940483325,22.729999542236328,-1.4731166476615503,22.68000030517578,1.7878762190634356,22.53499984741211,0.19403312219440627
2367,2001-07-11,22.024999618530273,22.57500076293945,21.76000022888184,22.56999969482422,4927000.0,-0.026519353877115015,1.9369271533193009,4.739140530409832,19.696964831779695,24.467438375978805,0.9819968526840839,3.6852853349437567,5.812144728995342,4.375247586899164,25.908936795882298,0.8649997711181605,-3.198024259506294,-3.0202503204345703,-7.814001291709857,1.7735006508407167,-5.417125806072214,-0.6233748347969268,3.84580031183593,14.171098449844699,-17.05609266648152,2.3968754856376426,7,1.1050004959106445,4.1050004959106445,7.202499866485596,4.188437461853027,4.524999618530277,2,0.21861523802282457,-4.164832677289068,22.625,2.2549048940483325,22.729999542236328,-1.4731166476615503,22.68000030517578,0.21861523802282457
2368,2001-07-12,24.170000076293945,24.3700008392334,22.405000686645508,22.459999084472656,4168200.0,0.09738935277706062,-1.1593434520746633,-3.137616059523268,39.75534995766307,26.887485468542344,-1.0973334668620538,1.2105242992604985,3.6070312237672084,2.219552627005072,27.33629168125924,2.345001220703125,-3.302888323079671,-0.6264998435974114,-5.024485180096647,3.7714854929018244,-2.8254925118470275,1.5724928246522047,1.2075038898941344,92.3371373115306,60.47938979130406,2.198992668249617,7,-1.0399999618530273,1.9600000381469727,5.092499256134033,2.0434370040893555,1.8549995422363281,3,0.10653706060452306,1.9369271533193009,22.024999618530273,-4.164832677289068,22.625,2.2549048940483325,22.729999542236328,0.10653706060452306
2369,2001-07-13,24.399999618530273,25.0,23.53000068664551,23.979999542236328,1671200.0,0.009515909868031525,-1.2272754201592704,0.24561393724492014,42.272259708689056,28.465581332269753,-1.233673507080507,0.750847517663022,3.3259277176702398,1.9956803647324541,27.791006487667534,1.4699993133544886,-3.318989315510006,-0.22625026702881001,-4.391324166220713,3.9388236321630927,-2.3087872166247614,1.8562866825671414,-2.639999389648434,81.48146839952832,48.893198840388735,2.082536949595952,7,-1.0199995040893555,1.7300004959106445,4.862499713897705,1.9774999618530273,1.7100009918212855,4,0.07172131259670111,-1.1593434520746633,24.170000076293945,1.9369271533193009,22.024999618530273,-4.164832677289068,22.625,0.07172131259670111
2370,2001-07-16,24.149999618530273,24.54999923706055,23.959999084472656,24.0,2076600.0,-0.010245901799528778,-4.130403774867968,0.35714188400597635,39.152888796236205,29.938958589147667,-1.1071574909914936,0.7851359222438177,3.5571327401739197,2.2628904471879423,27.958856752747103,0.5900001525878942,-2.9472988254831414,-0.3137502670288086,-4.27161371292997,3.6441131788723524,-2.292681989979389,1.665181455921772,-2.325199394226072,73.76541847173088,41.33404662782003,1.9789317229505814,7,-0.7699995040893555,1.8825006484985352,5.111249923706055,2.2274999618530273,1.3900012969970703,0,0.08302281986691229,-1.2272754201592704,24.399999618530273,-1.1593434520746633,24.170000076293945,1.9369271533193009,22.024999618530273,0.08302281986691229
2371,2001-07-17,24.4950008392334,24.75,23.13500022888184,23.795000076293945,2267000.0,0.01428576505808321,1.669423129062965,4.666683620919853,45.06812613323543,32.14642089414974,-1.4047026335027546,0.221931584687173,3.1795495291612994,1.9063438437146516,28.290534829458895,1.6149997711181605,-2.581736731318511,0.17700090408325053,-3.5308278361111576,3.8848296442776586,-1.6769134660139535,2.0309152741804546,-2.606696619415281,84.4136050481164,50.744309742329925,1.8539143700972038,7,-1.1150007247924805,1.2599992752075195,4.51624870300293,1.8824987411499023,1.0799999237060511,1,0.09205956658530878,-4.130403774867968,24.149999618530273,-1.2272754201592704,24.399999618530273,-1.1593434520746633,24.170000076293945,0.09205956658530878
2372,2001-07-18,25.125,25.790000915527344,24.274999618530273,24.354999542236328,2330000.0,0.025719499456294592,-2.258066236248636,1.0999994550438417,64.21833646255116,36.26330520727528,-1.897158376668063,-0.7497277050311908,2.517975580231294,1.2683455035576081,29.90886569639408,1.5150012969970703,-2.4017864282695136,0.9995000839233406,-2.027586135083702,4.026586302930383,-0.5140430255801824,2.5130431934268636,-3.1744618645782445,80.35447945163025,41.966681657171804,1.513543109503522,7,-1.3499994277954102,0.592499732971195,3.886249542236328,1.2524995803833008,-2.0,2,0.0815920094352458,1.669423129062965,24.4950008392334,-4.130403774867968,24.149999618530273,-1.2272754201592704,24.399999618530273,0.0815920094352458
2373,2001-07-19,26.10000038146973,26.790000915527344,25.1299991607666,25.2450008392334,2028000.0,0.038805985332128534,-2.059902892482078,1.1103883557673775,68.70137744593791,40.66590064553296,-2.5851376736208778,-1.9279292701383035,1.5043481644744894,0.25301233488637465,29.256888966424725,1.6650009155273438,-2.056198271496193,2.0407504081726096,-0.7293766025003521,4.810877418845571,0.655686902836127,3.425813913509092,-3.9958837348437513,81.12173996085117,37.676805523867564,1.385063505336481,7,-1.8249998092651403,-0.38250064849853516,3.0212492942810023,0.27749919891357067,-2.1750011444091797,3,0.017241335211255704,-2.258066236248636,25.125,1.669423129062965,24.4950008392334,-4.130403774867968,24.149999618530273,0.017241335211255704
2374,2001-07-20,25.57500076293945,26.22500038146973,25.29999923706055,26.22500038146973,1696200.0,-0.020114927619043876,1.8461590377566908,-0.7602338789914969,59.007840049640826,43.963591761837705,-1.7950667549272552,-1.5289697295703455,2.0123543690625247,0.7461922141651876,28.569678603826887,0.9250011444091797,-1.6620163686189144,1.5460007667541475,-1.1385058379692623,4.230507371477557,0.20374746439244262,2.8882540691158525,-3.1897310601793905,66.7578680073245,22.305035051150128,1.3422533023617056,7,-1.3000001907348597,0.1424989700317454,3.5812487602233922,0.9899988174438512,-1.730001449584961,4,0.017595262645814458,-2.059902892482078,26.10000038146973,-2.258066236248636,25.125,1.669423129062965,24.4950008392334,0.017595262645814458
2375,2001-07-23,25.18000030517578,25.82999992370605,24.97500038146973,25.565000534057614,1128200.0,-0.015444787721612174,-1.1509420381997524,0.5923083920454593,63.57243417367547,49.049508617712085,-1.1353837328164502,-1.2558512673642142,2.3846151699410356,1.121223212537437,27.856319291986953,0.854999542236321,-1.274628319730862,1.1875002861022956,-1.4076867949023963,3.7826873671069876,-0.11009325440004858,2.48509382660464,-2.530446729649686,55.95074397019627,8.29841360719577,1.297593540502345,7,-0.9049997329711914,0.5374994277954137,3.932499408721924,1.3849992752075195,-1.4600009918212926,0,0.03693408633456663,1.8461590377566908,25.57500076293945,-2.059902892482078,26.10000038146973,-2.258066236248636,25.125,0.03693408633456663
2376,2001-07-24,25.125,25.540000915527344,24.60000038146973,25.20000076293945,1358600.0,-0.002184285326020219,1.49006411713882,0.19480706065364303,65.60231650077714,54.15010324760069,-0.769372634893319,-1.3591382769014153,2.4173797388748213,1.1597232875150993,27.18546767978888,0.9400005340576136,-0.9071107717515794,1.188749980926513,-1.2441040815246822,3.621604043377708,-0.027677050299086403,2.4051770121521123,-2.2270195840738296,33.79721443820459,-16.067205270360482,1.216427031225598,7,-0.5274991989135742,0.592499732971195,3.846249580383301,1.4399995803833008,-2.020000457763672,1,0.016517449374222615,-1.1509420381997524,25.18000030517578,1.8461590377566908,25.57500076293945,-2.059902892482078,26.10000038146973,0.016517449374222615
2377,2001-07-25,24.70000076293945,25.28000068664551,24.524999618530273,25.19499969482422,2332800.0,-0.01691539251982288,1.2706767779906476,6.59991862061986,65.74546120383518,57.03789338606426,0.08379115998532782,-1.042731455379073,2.82264457643862,1.5644607408068296,25.866918979606414,0.7550010681152379,-0.5301446657049169,0.798750686645505,-1.5645855863997618,3.1620869596907717,-0.3829174498771266,1.9804188231681366,-1.5684991170372093,7.726315417178434,-45.02731461922294,1.1816681365226331,7,0.26249980926514027,1.0174989700317454,4.271248817443851,1.8649988174438512,-1.9700012207031214,2,0.035425100120356046,1.49006411713882,25.125,-1.1509420381997524,25.18000030517578,1.8461590377566908,25.57500076293945,0.035425100120356046
2378,2001-07-26,25.024999618530273,25.104999542236328,23.57500076293945,24.729999542236328,2661200.0,0.013157847998064076,5.725270487233353,-0.5959610360585957,66.6194177597313,59.743133169513406,-0.11976633467195441,-1.274784056204112,2.4416282661968687,1.2065387671267231,24.211974555492468,1.5299987792968786,-0.00397029163862328,1.023249530792235,-1.3523199774653918,3.3988190390498616,-0.16453522333657844,2.2110342849210483,-1.6739880164505259,54.71694582337372,-1.5844696391454818,1.1877847541288142,7,-0.062499046325683594,0.2850008010864258,3.9462499618530273,1.5424995422363281,-1.9549999237060547,3,-0.07592406183788225,1.2706767779906476,24.70000076293945,1.49006411713882,25.125,-1.1509420381997524,25.18000030517578,-0.07592406183788225
2379,2001-07-27,25.26499938964844,25.53499984741211,24.520000457763672,24.989999771118164,1694400.0,0.009590400590474113,1.4907944160357598,0.9322018556234563,67.49482554273223,62.892237252457406,-0.25050567292685244,-1.406540438214396,2.1104936897943283,0.9082316328113009,22.356606681967758,1.0149993896484375,0.5523931975666656,1.1487493515014684,-1.239167551190004,3.536666254192941,-0.0452090998442678,2.3427078028472046,-1.7076484287618392,74.94453461944818,15.055866853316417,1.1939584513457366,7,-0.3024988174438512,-0.7199993133544957,1.737500667572018,1.3024997711181605,-2.524999618530277,4,-0.05303780664791602,5.725270487233353,25.024999618530273,1.2706767779906476,24.70000076293945,1.49006411713882,25.125,-0.05303780664791602
2380,2001-07-30,25.47500038146973,26.17499923706055,25.149999618530273,25.2450008392334,791400.0,0.008311933381931258,-3.8809275120117155,0.8363631319401599,69.38775669083591,65.59441842552413,-0.282497328543613,-1.5976421243630519,1.7857406794745927,0.6180986725573412,20.800080145183102,1.024999618530277,0.7719434914249348,1.2947503089904835,-1.1694472132710985,3.7589478312520654,0.06265154785969074,2.5268490701212762,-1.8999996185302805,73.07695129215617,9.542068154850774,1.2320987611307916,7,-0.2924995422363317,-1.1999998092651403,1.3887495994567836,1.0924987792968714,-2.2000007629394567,0,-0.06398433930155656,1.4907944160357598,25.26499938964844,5.725270487233353,25.024999618530273,1.2706767779906476,24.70000076293945,-0.06398433930155656
2381,2001-07-31,25.875,26.6200008392334,25.47500038146973,25.625,1660400.0,0.015701653092858203,-3.1636438038827146,1.0869586850878044,76.92308102710857,67.00605671047495,-0.5209405009685639,-1.8876824996520973,1.28181416433803,0.1529518300269217,18.84512230100526,1.1450004577636683,0.9676631107017535,1.563499927520752,-0.9707106588315213,4.097710513873025,0.2963946343446153,2.8306052206968886,-2.1070992279052767,75.53363479254377,5.516849744094301,1.267105293176136,7,-0.6924991607666016,-1.5999994277954102,0.9699997901916504,0.6924991607666016,-4.125,1,-0.08328505069161396,-3.8809275120117155,25.47500038146973,1.4907944160357598,25.26499938964844,5.725270487233353,25.024999618530273,-0.08328505069161396
2382,2001-08-01,27.059999465942386,27.65999984741211,26.2549991607666,26.32500076293945,1587800.0,0.04579708080936751,-2.211423140557119,2.939994812011747,73.34410364146518,67.52191517664465,-1.5674267666986985,-2.8996174577278317,-0.009025077679464033,-1.0735014644002625,17.017510564355938,1.7849998474121094,1.2660565587437418,2.544249439239504,-0.18721314455565263,5.275712023034661,1.1785181473419257,3.9099807311370824,-3.110772685241706,85.31210487291509,17.370229701874024,1.3657312918975792,8,-1.4424991607666051,-2.3499994277954137,-0.21499967575073597,-0.4925003051757848,-5.184999465942386,2,-0.14615668890473577,-3.1636438038827146,25.875,-3.8809275120117155,25.47500038146973,1.4907944160357598,25.26499938964844,-0.14615668890473577
2383,2001-08-02,26.76000022888184,27.459999084472656,26.559999465942386,27.125,1358600.0,-0.011086446525548688,-1.3529361899466816,-0.4965992043617281,68.84985018473253,68.6154718583215,-1.3007486773303611,-2.3893665573145135,0.15915631581827228,-0.7931706611233942,14.980794105102035,0.8999996185302699,1.478270801191588,2.0330001831054716,-0.7069565417831178,4.772956907994061,0.6630218206611787,3.4029785455497645,-2.513911602844246,71.33758619516686,4.897356661570683,1.3699783624442938,8,-1.1424999237060582,-2.050000190734867,0.0849995613098109,-0.19250106811523793,-4.7600002288818395,3,-0.15059793169567937,-2.211423140557119,27.059999465942386,-3.1636438038827146,25.875,-3.8809275120117155,25.47500038146973,-0.15059793169567937
2384,2001-08-03,27.604999542236328,27.97500038146973,26.440000534057614,26.6200008392334,1471200.0,0.031576954638531385,-1.2825288194144067,-2.698628275808037,75.2005916539069,69.907489356125,-2.0422776351577134,-3.0003063779828523,-0.7771934302137993,-1.634163467193538,13.18130925056114,1.5349998474121165,1.4903441452265689,2.631749534606932,-0.21669845821479683,5.480197527428661,1.207525538196066,4.0559735310177985,-3.0857980184887737,86.90262869704819,20.50542933847356,1.4242239964108647,8,-1.8299989700317383,-2.7374992370605433,-1.059999942779541,-1.0375003814697266,-6.379999160766602,4,-0.1642818301979483,-1.3529361899466816,26.76000022888184,-2.211423140557119,27.059999465942386,-3.1636438038827146,25.875,-0.1642818301979483
2385,2001-08-06,26.790000915527344,27.45000076293945,26.604999542236328,27.17499923706055,789000.0,-0.029523587763948922,-1.2384106629479643,-0.3908617548017843,65.6655401367615,69.9145142045677,-1.0894507557814244,-1.9663636223607597,-0.10922618097377423,-0.8128712080362064,11.284577998455728,1.0,1.3480860884977517,1.613750839233397,-1.1386298145357934,4.366131493002587,0.23756051234880005,2.989941166117994,-1.925219506007572,52.60002136230455,-11.042417898374147,1.3761903268845954,8,-1.015000343322754,-1.922500610351559,-0.24500131607055664,-0.2225017547607422,-6.465000152587891,0,-0.1511758494215586,-1.2825288194144067,27.604999542236328,-1.3529361899466816,26.76000022888184,-2.211423140557119,27.059999465942386,-0.1511758494215586
2386,2001-08-07,27.01499938964844,27.46999931335449,26.18000030517578,26.665000915527344,985000.0,0.008398598970957405,1.0476202009682136,-0.90909090909091,63.65607609555493,69.68236030364767,-1.1378119922688086,-1.9453503778579133,-0.45942881635511057,-1.0222202259974509,9.816513077318875,1.2899990081787074,1.3576334408669162,1.6192493438720739,-0.9719346510542088,4.210433338798357,0.3236573464089325,2.914841341335215,-1.8391960829336718,46.51805286808916,-14.39036050135013,1.2955919974631411,8,-1.2399988174438512,-2.1474990844726562,-0.46999979019165394,-0.012499809265140271,-7.514999389648441,1,-0.13844160117032078,-1.2384106629479643,26.790000915527344,-1.2825288194144067,27.604999542236328,-1.3529361899466816,26.76000022888184,-0.13844160117032078
2387,2001-08-08,26.84000015258789,27.34499931335449,26.45000076293945,26.989999771118164,1858600.0,-0.006477854562810248,1.0813951167365832,-0.4285722070844643,56.045756471824916,68.50750904943584,-0.7010538818280274,-1.4663060115064042,-0.3784646349506744,-0.8204549068917686,7.958714860473945,0.8949985504150391,1.3641989456616344,1.2035000801086433,-0.9219003044637333,3.32890046468102,0.14079988782245678,2.26620027239483,-1.384277138397625,36.768792164888346,-20.691209312750964,1.0627001922861874,8,-0.5924997329711914,-1.9724998474121058,-0.5124998092651367,0.14999961853027344,-8.09000015258789,2,-0.1896423294951851,1.0476202009682136,27.01499938964844,-1.2384106629479643,26.790000915527344,-1.2825288194144067,27.604999542236328,-0.1896423294951851
2388,2001-08-09,26.7450008392334,27.20000076293945,26.13500022888184,26.790000915527344,1257200.0,-0.003539467690551912,1.4624296320469974,0.300001271568989,60.281208570006335,67.7059960524663,-0.3759495275427085,-1.2316502157697293,-0.3489498673071161,-0.6904876455546649,7.2571353208471665,1.06500053405761,1.3663116296336106,0.9797507286071792,-1.0826404507685865,3.042141907982945,-0.051444861080703674,2.010946318295062,-1.0373500883151863,33.152204335071175,-22.1761337366988,1.0311955896878833,8,-0.18250083923339844,-1.8775005340576136,-1.0500006675720215,0.24499893188476562,-8.225000381469727,3,-0.1820901359662469,1.0813951167365832,26.84000015258789,1.0476202009682136,27.01499938964844,-1.2384106629479643,26.790000915527344,-0.1820901359662469
2389,2001-08-10,26.149999618530273,26.71999931335449,25.06999969482422,26.71999931335449,983400.0,-0.022247193944009647,4.789475445382935,12.666638409697713,58.23429843982598,66.4667229134652,0.39983814649982463,-0.5257781076678683,0.1772995304578302,-0.06512029861909951,6.939756349905929,1.6750011444091797,1.3943503645739632,0.297249507904052,-1.667434520116597,2.261933535924701,-0.6850925061062725,1.2795915219143765,1.8250007629394567,45.00000397364368,-9.82620337191522,0.982342014010324,8,0.3725004196166992,-1.2824993133544886,-0.7062497138977051,0.7399997711181641,-6.344999313354492,4,-0.15869979652273203,1.4624296320469974,26.7450008392334,1.0813951167365832,26.84000015258789,1.0476202009682136,27.01499938964844,-0.15869979652273203
2390,2001-08-13,26.15500068664551,26.75,25.78000068664551,26.40500068664551,1442600.0,0.00019124543740689504,1.063831341436203,0.43859672605105277,58.81850743948326,64.45510362595128,0.5603676112020324,-0.3930180468433875,0.11073032950262629,-0.016964073732893326,6.596601087714658,0.9699993133544886,1.3968376499234125,0.20200052261352752,-1.5942479378419527,1.9982489830690078,-0.6961237076142126,1.1001247528412677,1.7618996810913075,45.20838184489937,-11.770666287220969,0.8981242302277405,8,0.3674993515014613,-1.2875003814697266,-0.8712506294250524,0.6474990844726527,-6.005001068115238,0,-0.18849169090991436,4.789475445382935,26.149999618530273,1.4624296320469974,26.7450008392334,1.0813951167365832,26.84000015258789,-0.18849169090991436
2391,2001-08-14,26.75,26.82999992370605,26.084999084472656,26.290000915527344,1460400.0,0.022748969517645268,1.4032326538648647,-1.839996337890625,67.05491772686996,63.75630519099626,0.11459016892838747,-0.8542123677875466,-0.5400314116616727,-0.5488188579969453,5.767544290429235,0.7450008392333949,1.3926437242538476,0.6842498779296875,-1.0066615033697808,2.3751612592291558,-0.1612058127200484,1.5297055685794234,1.109962354278565,73.84617964292762,10.19758889670716,0.8454556906497347,8,-0.22749996185302734,-1.8824996948242152,-1.5749998092651367,0.05249977111816406,-7.295000076293949,1,-0.24018688736674942,1.063831341436203,26.15500068664551,4.789475445382935,26.149999618530273,1.4624296320469974,26.7450008392334,-0.24018688736674942
2392,2001-08-15,27.17499923706055,27.25,26.51499938964844,26.54999923706055,2364400.0,0.015887821946188874,-1.1151105988253918,1.3586983563597763,67.59411961739366,63.61677957240304,-0.3267411762818355,-1.1781611729140415,-1.0663282901480926,-0.9195365219477871,5.492626877507499,0.735000610351559,1.3721726631391604,1.0067491531372106,-0.6925639672624975,2.7060622735369186,0.15709259293735656,1.8564057133370646,0.6291638640289285,96.55959851191847,30.46836555344808,0.8496565601998548,8,-0.6524991989135778,-2.3074989318847656,-2.374999046325687,-0.37249946594238637,-7.29999923706055,2,-0.28242868270603616,1.4032326538648647,26.75,1.063831341436203,26.15500068664551,4.789475445382935,26.149999618530273,-0.28242868270603616
2393,2001-08-16,26.54999923706055,26.85000038146973,26.31999969482422,26.795000076293945,1364000.0,-0.022999080682498785,1.98590716891514,-0.3920013427734318,59.892231050425686,61.91585061646069,0.2965197276158058,-0.5456980504354441,-0.5437563197937543,-0.232859774747741,5.820025084005496,0.8549995422363317,1.2495606228135046,0.359249210357671,-1.3481562439751933,2.0666546646905353,-0.49445351680876115,1.2129519375241031,1.1994805959036228,67.88987775471867,2.7979665367482625,0.8537027271664325,8,-0.27999973297119496,-1.3599987030029332,-1.9199991226196325,0.08250045776366832,-6.494998931884769,3,-0.29378529044071333,-1.1151105988253918,27.17499923706055,1.4032326538648647,26.75,1.063831341436203,26.15500068664551,-0.29378529044071333
2394,2001-08-17,26.024999618530273,27.125,25.75,26.42499923706055,1775000.0,-0.019773997499685114,-1.894740329228848,1.6326459116706362,54.03817725642909,60.623921407534866,0.6412624334903505,0.015539638731389971,-0.16324697047711467,0.3334268560189173,6.330366631743581,1.375,1.080196385654368,-0.18825035095214915,-1.8732029302966957,1.4967022283923974,-1.0307266406244224,0.6542259387201241,1.6708906116711013,18.333307902018227,-43.85872406202048,0.8424762896722728,8,0.24499988555908203,-0.46999931335448863,-1.3949995040893555,0.6075000762939453,-6.60999870300293,4,-0.2883765329788096,1.98590716891514,26.54999923706055,-1.1151105988253918,27.17499923706055,1.4032326538648647,26.75,-0.2883765329788096
2395,2001-08-20,26.11000061035156,26.29999923706055,25.82500076293945,26.024999618530273,1639600.0,0.003266128455992945,1.0430118994392779,-0.21250268221156207,51.8090899693649,59.30758961573597,0.5025031212100863,0.003988812624815097,-0.37458088821994195,0.323558551197376,6.700336224287071,0.47499847412110086,0.9598510178874271,-0.1497493743896534,-1.7645082912189736,1.4650095424396667,-0.9571288328043153,0.6576300840250084,1.533371809142274,24.00004069010393,-34.99641044663363,0.8073794584146609,8,0.09749889373779652,-0.5550003051757741,-1.355000495910641,0.5224990844726598,-6.030000686645508,0,-0.24147836682455304,-1.894740329228848,26.024999618530273,1.98590716891514,26.54999923706055,-1.1151105988253918,27.17499923706055,-0.24147836682455304
2396,2001-08-21,25.540000915527344,26.795000076293945,25.5,26.04999923706055,1678800.0,-0.021830704002290702,-3.389829631784825,-5.999910243464895,37.07483202830142,57.199709122011136,0.9401365117590785,0.6394588464432296,0.08387500144115734,0.9391946110114517,6.693694894620849,1.2950000762939453,0.6814217040900168,-0.7404991149902358,-2.3037036585850643,0.8227054286045927,-1.52210138678765,0.041103156807178465,2.051904049473098,2.2857666015625,-51.17677880258846,0.7816022717974146,8,0.6199989318847656,0.014999389648441053,-0.8337507247924805,1.092498779296875,-3.7950000762939453,1,-0.21104154674169007,1.0430118994392779,26.11000061035156,-1.894740329228848,26.024999618530273,1.98590716891514,26.54999923706055,-0.21104154674169007
2397,2001-08-22,25.57500076293945,26.024999618530273,25.149999618530273,25.795000076293945,3017600.0,0.0013703933499402687,1.573535475365693,0.4313726223512116,39.44790454757754,54.8848975639635,0.7898915069467876,0.7097628095280406,-0.06456174147768579,0.9470051466022973,6.747302374690441,0.875,0.5213076797506702,-0.7492492675781293,-2.1685604530730345,0.6700619179167759,-1.4589048603255819,-0.03959367483067666,1.9664660966574665,21.519041130154367,-28.456281189869625,0.7096555927474524,8,0.5849990844726598,0.19999980926514027,-1.0075006484985316,1.0574989318847692,-4.56500053405761,2,-0.2392962133593305,-3.389829631784825,25.540000915527344,1.0430118994392779,26.11000061035156,-1.894740329228848,26.024999618530273,-0.2392962133593305
2398,2001-08-23,23.125,24.73500061035156,22.19499969482422,22.45499992370605,22072000.0,-0.09579670341553725,-3.268907185892673,-3.0454643974926627,18.975061275578156,50.52276010126929,2.986451349916198,3.172792718827516,2.240549306805484,3.4334888780565826,6.9142714144277875,3.380001068115231,0.2946113253137952,-3.104250049591066,-5.047403175893706,-1.1610969232884258,-4.075826612742386,-2.132673486439746,4.367037516301462,18.864102385539745,-25.347948126268165,0.9715765631513209,8,1.5974998474121094,1.9600000381469727,1.6212501525878906,3.5074996948242188,-2.6550006866455114,3,-0.14054054054054055,1.573535475365693,25.57500076293945,-3.389829631784825,25.540000915527344,1.0430118994392779,26.11000061035156,-0.14054054054054055
2399,2001-08-24,23.92499923706055,24.170000076293945,22.899999618530273,23.2549991607666,1745800.0,0.03459456160261842,1.189652649319686,1.0,30.117956507674165,47.333809997734946,2.053602824304658,2.389782123068006,1.3451679232644231,2.6884672300836137,7.408264957176752,1.2700004577636719,0.15308507126279025,-2.2372508049011195,-4.400351493344477,-0.07415011645776204,-3.318801149122798,-1.1557004606794408,3.355156766381821,37.60868258196942,-5.313397432271408,1.0815503442216792,8,0.797500610351559,1.1600008010864222,1.0712509155273402,2.7075004577636683,-2.840000152587894,4,-0.16175544640728867,-3.268907185892673,23.125,1.573535475365693,25.57500076293945,-3.389829631784825,25.540000915527344,-0.16175544640728867
2400,2001-08-27,23.84499931335449,23.97500038146973,23.20000076293945,23.93000030517578,1094600.0,-0.003343779571877259,7.857080576778176,-0.12686713752551898,27.549572832221088,42.944327231662854,1.97965127836218,2.4679376545546923,1.3399459013311876,2.8130592492174067,8.385856988374615,0.7749996185302805,-0.026438196122221314,-2.2357506752014196,-4.6194570092829075,0.14795565888006834,-3.4276038422421635,-1.0438975081606756,3.2317504377431554,35.869553949973486,-6.3251171667500685,1.191853167040743,8,0.8775005340576207,1.240000724792484,1.151250839233402,2.78750038146973,-2.6700000762939418,0,-0.18578312121594842,1.189652649319686,23.92499923706055,-3.268907185892673,23.125,1.573535475365693,25.57500076293945,-0.18578312121594842
2401,2001-08-28,23.71999931335449,24.125,23.5,23.71999931335449,1584000.0,-0.005242189289139221,-1.840917957743472,-0.0,27.746071773445053,38.51676636011301,1.8211603625058892,2.5541659190235357,1.3761919662757514,2.963915167792898,9.592864271487638,0.625,-0.16729231273227896,-2.2530006408691428,-4.860212289500964,0.3542110077626788,-3.5566064651850517,-0.9493948165532338,3.1614804354922192,39.81722320909661,-2.937223301548471,1.30360582431591,8,0.9400005340576207,1.365000724792484,1.276250839233402,2.91250038146973,-2.465000152587887,1,-0.15345697702440897,7.857080576778176,23.84499931335449,1.189652649319686,23.92499923706055,-3.268907185892673,23.125,-0.15345697702440897
2402,2001-08-29,23.104999542236328,23.92499923706055,22.795000076293945,23.895000457763672,2839800.0,-0.025927478453674047,1.658826327741412,-100.0,25.83000687202704,34.73207478473538,2.0094298015036713,3.0121071585272716,1.843009173653325,3.6034530518021235,10.340161970457762,1.1299991607666051,-0.3418285385568254,-2.670250415802002,-5.519077763232538,0.17857693162853394,-4.09466408951727,-1.245836742086734,3.5890210044494815,35.8267527326139,-7.8059622901057395,1.4244136737152675,8,1.5550003051757812,1.9800004959106445,2.0525007247924805,3.5275001525878906,-1.9200000762939418,2,-0.05886166327408182,-1.840917957743472,23.71999931335449,7.857080576778176,23.84499931335449,1.189652649319686,23.92499923706055,-0.05886166327408182
2403,2001-08-30,22.729999542236328,23.565000534057614,22.350000381469727,23.0,2626600.0,-0.01623025351350882,-1.3592263932920436,0.3417723352680425,26.607384910027136,31.684208968468496,1.9954178136315832,3.2356002689047187,2.1123826882853223,4.007107228897958,11.212392211044888,1.215000152587887,-0.6555254995277693,-2.843750381469725,-5.957113892995348,0.26961313005589815,-4.400432137232535,-1.2870686257069153,3.7840601703750174,20.87907826837867,-21.647899138262908,1.5566817557628116,8,1.765000343322754,2.3550004959106445,2.6100006103515625,3.9025001525878906,-1.6399993896484375,3,-0.0756708908048338,1.658826327741412,23.104999542236328,-1.840917957743472,23.71999931335449,7.857080576778176,23.84499931335449,-0.0756708908048338
2404,2001-08-31,23.06999969482422,23.07500076293945,22.6299991607666,22.75,1065400.0,0.014958212029706042,1.696964442594941,-1.1851820455219768,29.82340368361605,29.241354936718626,1.3322726559038323,2.6756090873198595,1.7086652698297264,3.6594685922438224,11.809346812103987,0.445001602172848,-1.0304844954126118,-2.277000236511231,-5.427819100863992,0.8738186278415299,-3.8524096686876135,-0.7015908043348489,3.2712976170756427,40.563350315008094,-1.5573432146377968,1.5754094321763814,8,1.4250001907348633,2.015000343322754,2.066250801086426,3.5625,-1.414999008178711,4,-0.11270049483585576,-1.3592263932920436,22.729999542236328,1.658826327741412,23.104999542236328,-1.840917957743472,23.71999931335449,-0.11270049483585576
2405,2001-09-04,22.739999771118164,23.69499969482422,22.450000762939453,23.09000015258789,1693000.0,-0.014304288169543877,-1.6774216703890792,-1.0937522351763107,22.831973679619665,27.65881512019843,1.267228907514525,2.831825150148248,1.9785038411835139,3.9738458702562482,12.194506775196034,1.2449989318847656,-1.345426991576236,-2.4045001029968276,-5.682832645530706,0.8738324395370505,-4.043666374263765,-0.7653338317298903,3.4354456360986703,21.971801321927206,-15.469277022819714,1.6391662712669386,9,1.369999885559082,2.3450002670288086,2.0137505531311035,3.8924999237060547,-0.5249996185302734,1,-0.07277927455159905,1.696964442594941,23.06999969482422,-1.3592263932920436,22.729999542236328,1.658826327741412,23.104999542236328,-0.07277927455159905
2406,2001-09-05,23.274999618530273,23.47500038146973,22.31999969482422,22.71999931335449,2837400.0,0.023526818504704172,1.4188449678048052,-1.5857134293546187,23.965288800348944,25.938524481617474,0.4214730491043852,2.1104726429419287,1.3773580915359815,3.4204275876934105,12.977799824838632,1.1550006866455114,-1.5897680069799343,-1.6825002670288072,-4.938178321910964,1.57317778785335,-3.3103392944698875,-0.05466123958772684,2.741227960190855,59.50156984938464,28.318378162778746,1.627839027441079,9,0.1900005340576172,1.8100004196166992,1.4537510871887207,3.3575000762939453,-0.3850002288818324,2,-0.09022558177821927,-1.6774216703890792,22.739999771118164,1.696964442594941,23.06999969482422,-1.3592263932920436,22.729999542236328,-0.09022558177821927
2407,2001-09-06,21.75,23.1299991607666,21.674999237060547,23.1299991607666,3421800.0,-0.06552092990438341,1.1086968239861676,-2.4864836071207486,21.39451974822083,26.207353200799993,1.5051162252235954,3.4093915111936184,2.8445296390433796,4.946455343128672,13.942025992320929,1.6000003814697266,-1.8855624643112563,-2.952999877929688,-6.380326019054451,0.4743262631950742,-4.666662948492071,-1.2393368073673052,4.113378463365251,3.712908215005354,-21.88416916950288,1.7136630705623819,9,1.172499656677246,3.0749998092651367,2.978750705718994,4.882499694824219,1.125,3,-0.02275865927509879,1.4188449678048052,23.274999618530273,-1.6774216703890792,22.739999771118164,1.696964442594941,23.06999969482422,-0.02275865927509879
2408,2001-09-07,21.875,22.399999618530273,21.625,21.6299991607666,2981000.0,0.005747126436781658,-5.078448385480168,-0.17753694799154685,24.03003919016693,25.53091794329919,1.3233179752435014,3.057601156398711,2.7388492385882763,4.861302440142076,15.236183178452029,0.7749996185302734,-2.0549718776252597,-2.5844998359680176,-6.092030118499995,0.9230304465639598,-4.338264977234008,-0.8307346947020271,3.737075709786968,12.07729646652096,-13.842155278693578,1.7537651412659894,9,1.0,2.9250001907348633,3.288750171661377,4.757499694824219,1.7049999237060511,4,-0.03154288155691953,1.1086968239861676,21.75,1.4188449678048052,23.274999618530273,-1.6774216703890792,22.739999771118164,-0.03154288155691953
2409,2001-09-10,22.0,22.26000022888184,21.725000381469727,21.84499931335449,1726800.0,0.005714285714285783,-1.7088699280033788,0.6326536967404057,24.408460553268966,25.181905467860066,1.0019014571837346,2.7465704904267056,2.636309162215163,4.72099674850093,16.58857023112253,0.5349998474121129,-2.2705303649854294,-2.251999855041504,-5.82877806808737,1.3247783580043624,-4.040388961564435,-0.46361074851857254,3.2931096530040094,18.115944699781437,-7.713915297101977,1.7883891065229327,9,0.875,2.8000001907348633,3.163750171661377,4.632499694824219,2.5849990844726562,0,-0.04136362942782312,-5.078448385480168,21.875,1.1086968239861676,21.75,1.4188449678048052,23.274999618530273,-0.04136362942782312
2410,2001-09-17,21.225000381469727,22.325000762939453,20.545000076293945,20.975000381469727,2676200.0,-0.03522725538773974,-2.2072066808715376,1.6128960807235218,23.80084266143156,24.743546677636346,1.5267217059959393,3.3026163266868913,3.3858959744600625,5.467406429083027,18.278321948484496,1.7800006866455078,-2.130679186875412,-2.7804994583129883,-6.482403515409018,0.9214045987830417,-4.631451486861003,-0.9295474297649733,3.7746604992939616,23.20819912457261,-5.368507128232679,1.8509520285480159,9,1.0099992752075195,2.782499313354492,4.096250057220459,5.407499313354492,3.659999847412113,0,0.020259142400354868,-1.7088699280033788,22.0,-5.078448385480168,21.875,1.1086968239861676,21.75,0.020259142400354868
2411,2001-09-18,20.325000762939453,21.524999618530273,20.26000022888184,21.5,2789600.0,-0.04240280812037156,1.0653076985357715,-4.6999969482421875,21.15384131695113,24.223972727072354,2.1171355935432423,3.8963594409675295,4.279965581091211,6.340637309341183,20.179796211108464,1.264999389648434,-2.1795419946326575,-3.3592491149902344,-7.171810248736747,0.4533120187562787,-5.265529681863491,-1.4529685481169778,4.229194037377262,2.264827813539534,-26.08083058979624,1.906280566873257,9,1.6524991989135742,3.539999008178711,4.996249675750732,6.307498931884766,4.1249999999999964,1,0.09298889636917784,-2.2072066808715376,21.225000381469727,-1.7088699280033788,22.0,-5.078448385480168,21.875,0.09298889636917784
2412,2001-09-19,19.5,20.4950008392334,18.875,20.315000534057614,3942000.0,-0.040590441917412234,1.7574455513368472,0.6936179261668893,25.75250341153935,24.128985893907046,2.656331524761047,4.339368576707905,5.098192903191666,7.145057071932136,22.705498122523093,1.6200008392333984,-2.240197273229022,-3.80049991607666,-7.67814276169608,0.07714292954275948,-5.73932133888637,-1.8616784932669503,4.538891451744529,17.730498372666204,-11.326467750439853,1.9388214228097103,9,1.7849998474121094,3.609999656677246,5.8212504386901855,7.132499694824219,5.014999389648441,2,0.1738461225460739,1.0653076985357715,20.325000762939453,-2.2072066808715376,21.225000381469727,-1.7088699280033788,22.0,0.1738461225460739
2413,2001-09-20,18.75,19.274999618530273,18.575000762939453,19.274999618530273,5756000.0,-0.038461538461538436,1.666664244634897,0.6441708889643015,15.151516708375738,22.498776229991453,3.109382009872764,4.716887708531541,5.846749445649305,7.867430996775568,25.304958172807357,0.9249992370605469,-2.3328715527732555,-4.160499954223631,-8.226465131944991,-0.09453477650227171,-6.193482543084311,-2.1275173653629516,4.565946648500294,4.666646321614584,-22.34573157254797,2.032982588860679,9,2.385000228881836,4.162500381469727,6.80750036239624,7.880000114440918,5.95000076293945,3,0.21999999999999997,1.7574455513368472,19.5,1.0653076985357715,20.325000762939453,-2.2072066808715376,21.225000381469727,0.21999999999999997
2414,2001-09-21,18.520000457763672,18.875,18.075000762939453,18.399999618530273,4041200.0,-0.01226664225260421,-1.0779240081149168,-0.22857319319457514,14.851487392234787,21.612055531393132,2.934705562319479,4.591195935942345,6.067928641283306,8.061320683542817,27.640298490124593,0.7999992370605469,-2.372780591316335,-4.015249538421632,-8.25261398680215,0.2221149099588864,-6.1339317626118905,-1.8965673142313726,4.037394849046887,10.4705810546875,-14.78438053357344,2.1186822241902594,9,2.255000114440918,4.142499923706055,7.194999694824219,7.609999656677246,5.1350002288818395,4,0.2732181069585884,1.666664244634897,18.75,1.7574455513368472,19.5,1.0653076985357715,20.325000762939453,0.2732181069585884
2415,2001-09-24,19.80500030517578,20.19499969482422,18.799999237060547,18.80500030517578,2119800.0,0.06938443928998028,-1.7623713014510927,8.333275053643804,27.590156900465217,22.014818653628275,1.3293933389491315,2.96145764857026,4.787246529866074,6.743564308006732,29.55991007558528,1.6749992370605469,-2.382276928882554,-2.4149996757507317,-6.466646331364842,1.6366469798633787,-4.440823003557785,-0.3891763479436783,1.94556398373798,50.14493090143538,25.62772623026913,2.0258233278070548,9,0.7974996566772461,2.8575000762939453,5.889999866485596,6.324999809265137,3.9850006103515625,0,0.24135312828284494,-1.0779240081149168,18.520000457763672,1.666664244634897,18.75,1.7574455513368472,19.5,0.24135312828284494
2416,2001-09-25,20.149999618530273,20.280000686645508,19.600000381469727,19.71999931335449,2642400.0,0.017419808535136916,-1.0298572046733017,0.4300003051757848,32.545773560154274,23.25384685495422,0.552608535947801,2.3104042213945064,4.454047863990816,6.346644966461184,32.02215044094475,0.6800003051757812,-2.444356128868975,-1.8005002975463853,-5.633463492331604,2.032462897238833,-3.7169818949389963,0.11598129984622574,0.9389632357081119,85.7437516600632,60.06882740063598,1.91648159739261,9,0.08750057220458984,2.512500762939453,5.5450005531311035,5.9800004959106445,3.3500003814697266,1,0.23498762779117777,-1.7623713014510927,19.80500030517578,-1.0779240081149168,18.520000457763672,1.666664244634897,18.75,0.23498762779117777
2417,2001-09-26,19.45499992370605,20.13500022888184,19.44499969482422,19.975000381469727,2475200.0,-0.03449130064424866,-1.5555532008081625,-1.2093025318926192,31.360270993378208,24.068317055311024,0.9921635964511495,2.6597680178472807,5.17235831786374,6.9652770278336185,34.33767988308897,0.7049999237060547,-2.457721746341335,-2.1894999504089405,-5.7731742148343095,1.3941743140164284,-3.981337082621625,-0.39766281819625604,1.0914497540985266,62.58499811860146,34.80377428385529,1.7918371322126854,9,0.745000839233402,3.2075004577636754,6.240000247955326,6.675000190734867,4.7649993896484375,2,0.256746381846394,-1.0298572046733017,20.149999618530273,-1.7623713014510927,19.80500030517578,-1.0779240081149168,18.520000457763672,0.256746381846394
2418,2001-09-27,19.875,19.895000457763672,18.950000762939453,19.20499992370605,2273200.0,0.021588284653868195,1.6619672527502047,-1.2884605509298297,31.979692810294395,24.909565083869406,0.2890224865758846,2.091009145313521,4.711879700039454,6.4759253094028395,34.89335706564483,0.9449996948242188,-2.5270168651625156,-1.6069998741149902,-5.20272979901479,1.9887300507848096,-3.40486483656489,0.19086508833490967,0.4050006866455078,81.63262128531947,53.17691427454872,1.7978649624499001,9,0.3250007629394531,2.7250003814697266,5.820000171661377,6.255000114440918,4.055000305175781,3,0.2334590887873429,-1.5555532008081625,19.45499992370605,-1.0298572046733017,20.149999618530273,-1.7623713014510927,19.80500030517578,0.2334590887873429
2419,2001-09-28,20.05500030517578,20.75,19.76000022888184,19.924999237060547,1463200.0,0.009056619128341215,-3.304355397807425,0.19403142285344913,34.595524919301525,26.108974223632732,-0.2189112557088322,1.6930143034045209,4.485243185671621,6.230668242755712,35.14893052983366,0.9899997711181605,-2.4364134913126385,-1.2334996223449721,-4.6894871752177565,2.2224879305278122,-2.9614933987813643,0.49449415409142006,-1.9799995422363281,64.35900395358982,33.63387871414588,1.7279937764363926,9,-0.25500011444091797,2.5450000762939453,5.674999713897705,6.074999809265137,4.89999961853027,4,0.2316130833747676,1.6619672527502047,19.875,-1.5555532008081625,19.45499992370605,-1.0298572046733017,20.149999618530273,0.2316130833747676
2420,2001-10-01,19.415000915527344,19.95499992370605,19.0,19.895000457763672,1027800.0,-0.0319122104168339,2.183341174675458,-3.6922738343261248,28.11791569560181,26.882760265705034,0.15347916519767324,2.091336486426002,5.07826745997194,6.818989848485419,35.56834467367407,1.0550003051757812,-2.4203609874897225,-1.6519990921020522,-4.983708073030272,1.6797098888261672,-3.317853582566162,0.013855398362057514,-1.286500167846679,25.833352760040608,-1.200037442818143,1.6658544904641097,10,-0.0025005340576171875,3.0199995040893555,6.497498989105225,6.714999198913574,6.85999870300293,0,0.21838782236302579,-3.304355397807425,20.05500030517578,1.6619672527502047,19.875,-1.5555532008081625,19.45499992370605,0.21838782236302579
2421,2001-10-02,20.07999992370605,20.405000686645508,19.364999771118164,19.399999618530273,1737200.0,0.03425181441257963,-1.7733357747395833,-1.4166686534900466,39.51004605194266,28.411376114638735,-0.6145550174076213,1.2012441030064807,4.361930035770744,6.097033105636555,36.00438462895174,1.0400009155273438,-2.4133554908071417,-0.8050001144409222,-3.9169342416101998,2.3069340127283553,-2.360967178025561,0.7509669491437165,-1.8990691909789987,62.777757762382215,31.439777145447003,1.5559670635846394,10,-0.6674995422363246,2.355000495910648,5.801249980926517,6.050000190734867,5.409999847412113,1,0.18476100627078873,2.183341174675458,19.415000915527344,-3.304355397807425,20.05500030517578,1.6619672527502047,19.875,0.18476100627078873
2422,2001-10-03,21.7450008392334,22.024999618530273,19.709999084472656,20.059999465942386,2007600.0,0.08291837260226687,1.0623622587776311,2.477942083945749,49.31579375333158,32.20740689741161,-2.154144226843748,-0.6017190527764633,2.6435698101662766,4.381383839065947,35.544457088368866,2.315000534057617,-2.302902343229281,0.928000736236573,-2.035580323450567,3.891581795923713,-0.5537897936069953,2.4097912660801413,-3.512688721160888,90.89434525194069,54.76044861818443,1.4817905298435692,10,-1.6950006484985352,0.30499935150146484,4.112499237060547,4.28749942779541,3.2099990844726527,2,0.08070816707443607,-1.7733357747395833,20.07999992370605,2.183341174675458,19.415000915527344,-3.304355397807425,20.05500030517578,0.08070816707443607
2423,2001-10-04,21.01000022888184,22.32999992370605,20.95499992370605,22.040000915527344,2603000.0,-0.03380090052815421,-1.4122779572653856,-0.6112758737007958,45.103858070604375,35.56878141723045,-1.1899893044841328,-0.0023014256494455765,3.284138200379587,5.052165994002895,34.732585213206704,1.375,-2.0816922595244307,0.27900009155273864,-2.5474956978065144,3.1054958809119917,-1.1342478031268861,1.6922479862323634,-2.625980610791018,60.36036861661106,21.040700998492923,1.4132478946796256,10,-0.4450006484985387,0.3950004577636683,4.95749998092651,4.7449998855590785,3.7199993133544886,3,0.15278434314626788,1.0623622587776311,21.7450008392334,-1.7733357747395833,20.07999992370605,2.183341174675458,19.415000915527344,0.15278434314626788
2424,2001-10-05,20.46999931335449,21.049999237060547,20.45499992370605,20.8700008392334,2883600.0,-0.02570208994024792,-1.7674367026844513,0.3883507371064292,46.177209781695005,37.63400951514487,-0.3847529909124141,0.35091849564927813,3.7384099464164926,5.5382873469663,33.9966919352388,0.5949993133544957,-1.9032519288279701,-0.1310008049011273,-2.7349381081111908,2.472936498308936,-1.4329694565061573,1.1709678467039026,-1.8492208769267542,44.14412453554908,2.6713585344963633,1.3019686516050308,10,0.17000102996826527,0.6525011062622106,4.433750629425052,5.247500419616706,4.440000534057621,4,0.16902789975005095,-1.4122779572653856,21.01000022888184,1.0623622587776311,21.7450008392334,-1.7733357747395833,20.07999992370605,0.16902789975005095
2425,2001-10-08,21.084999084472656,21.174999237060547,19.88500022888184,20.45499992370605,2332600.0,0.03004395660711845,2.1851848363328874,-1.5749918937992282,53.96245208258998,40.013640462082165,-0.8929990485637234,-0.4157423811762584,3.055793800709395,4.872038038363218,34.050838080681245,1.2899990081787074,-1.54022173147154,0.566749000549315,-1.849394474895771,2.982892475994401,-0.6413227371732262,1.7748207382718562,-2.241667358808222,58.01009190010519,11.099519034954668,1.2080717377225427,10,-0.44499874114990234,0.015001296997070312,3.8187508583068848,4.632500648498539,4.085000991821289,0,0.18354285071244458,-1.7674367026844513,20.46999931335449,-1.4122779572653856,21.01000022888184,1.0623622587776311,21.7450008392334,0.18354285071244458
2426,2001-10-09,21.174999237060547,21.950000762939453,21.049999237060547,21.229999542236328,2189200.0,0.004268444699823126,-4.901643444980864,-0.0873021880042744,59.457929551950734,43.13560252414578,-0.9189500753852435,-0.7074049486123357,2.899602075498862,4.731589744614613,33.80133554606641,0.9000015258789062,-1.120915600735806,0.7617491722106919,-1.3075990862197102,2.831097430641094,-0.27292495700450914,1.796423301425893,-2.1224674195136153,55.91601844740423,5.094831577489174,1.0346741292152002,10,-0.534998893737793,-0.07499885559082031,3.728750705718994,4.542500495910648,4.255001068115234,1,0.24085008572485278,2.1851848363328874,21.084999084472656,-1.7674367026844513,20.46999931335449,-1.4122779572653856,21.01000022888184,0.24085008572485278
2427,2001-10-10,21.2549991607666,21.38500022888184,19.975000381469727,20.84000015258789,5640200.0,0.003778036674780161,3.1777702425860443,-7.545394645581911,65.30237827864161,46.83812313173991,-0.8010027644895636,-0.8710496877917002,2.7666765503060162,4.605006680745724,33.381304937952514,1.409999847412113,-0.8601520814492396,0.8664991378784173,-1.1466079332661394,2.879606209022974,-0.14005439769386285,1.8730526734506974,-2.005819256850124,56.03268314449671,-0.6008526027141343,1.0065535355722788,10,-0.5899991989135742,-0.25499916076660156,3.6175007820129395,4.462500572204593,4.27500152587891,2,0.19924727252724206,-4.901643444980864,21.174999237060547,2.1851848363328874,21.084999084472656,-1.7674367026844513,20.46999931335449,0.19924727252724206
2428,2001-10-11,21.184999465942386,22.024999618530273,20.975000381469727,21.2549991607666,2783800.0,-0.003293328515082905,-3.2857298559750876,-0.1686743665519105,66.60435598043549,50.39465991631035,-0.5874103049686639,-0.9016201007169506,2.771368742358444,4.607903653282879,32.730860271408616,1.0499992370605469,-0.6729332592280031,0.830999469757085,-1.0966811394873233,2.7586800790014934,-0.13284083486511733,1.7948397743792874,-1.750970360838533,60.747645225922945,-1.6539278481958846,0.9638403046222038,10,-0.519999504089359,-0.2999992370605504,3.6875004768371547,4.532500267028809,4.575000762939453,3,0.17795612710892095,3.1777702425860443,21.2549991607666,-4.901643444980864,21.174999237060547,2.1851848363328874,21.084999084472656,0.17795612710892095
2429,2001-10-12,21.09000015258789,21.26000022888184,20.709999084472656,21.0049991607666,1684200.0,-0.004484272633908715,1.5882337101645436,-1.2143051771117783,59.400146448675414,53.87046333331853,-0.36895645044108605,-0.925755183242039,2.7908730597014006,4.616364048089771,32.10454812914286,0.5500011444091832,-0.4010276400366948,0.7815001487731941,-1.021523612930423,2.584523910476811,-0.12001173207861271,1.6830120296250008,-1.4822127983679039,56.308423709597996,-7.3277857391282595,0.9015118808518078,10,-0.24250030517578125,-0.2049999237060547,3.6999998092651367,4.627499580383304,5.094999313354496,4,0.17259361608879753,-3.2857298559750876,21.184999465942386,3.1777702425860443,21.2549991607666,-4.901643444980864,21.174999237060547,0.17259361608879753
2430,2001-10-15,21.655000686645508,22.09499931335449,20.459999084472656,21.045000076293945,1536200.0,0.02678997297154062,1.1946343261801313,7.176394031190396,60.66620129705106,56.221147249441685,-0.651287883105045,-1.5356215480261248,2.148616346521351,3.955256124292138,30.53276088895252,1.6350002288818324,-0.13308399811818106,1.32500066757202,-0.5334421377737435,3.1834434729177836,0.3957792648991365,2.2542220702449036,-1.8838805782563561,79.24533733996721,17.64526763858545,0.9292214026728821,10,-0.6350011825561523,-0.7700004577636719,3.1349992752075195,3.6549997329711914,4.7649993896484375,0,0.15031166278253405,1.5882337101645436,21.09000015258789,-3.2857298559750876,21.184999465942386,3.1777702425860443,21.2549991607666,0.15031166278253405
2431,2001-10-16,22.21500015258789,22.26499938964844,21.459999084472656,21.84499931335449,1943600.0,0.025860053021736107,2.4255382180467544,0.6065581459339178,69.94219796569693,58.512969939704504,-0.9796047844094993,-2.051972742831257,1.5033799329798683,3.3056612216484886,28.68341966013673,0.8050003051757848,0.121779950420283,1.7905001640319824,-0.2501494494962202,3.831149777560185,0.7701753572678811,2.8108249707960837,-2.2903472552797233,97.81662625695563,34.83992823010683,1.0203248067641009,10,-1.1075000762939453,-1.4399995803833008,2.3824996948242188,2.652500152587894,4.530000686645508,1,0.13301822657704632,1.1946343261801313,21.655000686645508,1.5882337101645436,21.09000015258789,-3.2857298559750876,21.184999465942386,0.13301822657704632
2432,2001-10-17,22.88999938964844,23.45499992370605,22.78000068664551,22.96500015258789,4948200.0,0.030384840532261537,-3.576294418869353,-0.20270430492763825,71.01045094245627,61.39148025879916,-1.648458586415476,-2.592920250732913,0.711027977930268,2.5373758412702365,26.259790355276856,1.2399997711181605,0.5389518134588762,2.2959994316101096,0.028166067754785473,4.563832795465434,1.1620827496824475,3.4299161135377716,-2.821025670756402,81.13521283011632,19.67077119062084,1.133916681927662,10,-1.2199993133544957,-2.124999046325687,1.3850007057189906,1.9775009155273438,4.159999847412109,2,0.11096553006794774,2.4255382180467544,22.21500015258789,1.1946343261801313,21.655000686645508,1.5882337101645436,21.09000015258789,0.11096553006794774
2433,2001-10-18,22.875,22.9950008392334,22.26000022888184,22.899999618530273,1420400.0,-0.0006552813476798924,5.837149472600944,0.3333248563145471,70.11412532126992,64.05113754097414,-1.4986914109992,-2.3747981737086903,0.6157521482783359,2.447995517235377,23.44866202077748,0.735000610351559,0.7977942283588213,2.0747500419616713,-0.23684170334954402,4.386341787272887,0.9189541693060654,3.2305459146172772,-2.5351441847228386,80.6343986249263,18.72908352639365,1.1557958726556072,10,-1.2049999237060547,-2.109999656677246,0.9987497329711914,1.9499998092651367,6.25,3,0.11606560378778186,-3.576294418869353,22.88999938964844,2.4255382180467544,22.21500015258789,1.1946343261801313,21.655000686645508,0.11606560378778186
2434,2001-10-19,23.57999992370605,23.71999931335449,22.684999465942386,22.84499931335449,1646400.0,0.03081966879589304,1.0394097926907961,-29.400473029678796,79.43462672709428,66.8813791681413,-1.9178242810989872,-2.8261785308108145,-0.22084549134811127,1.6581817330318636,20.455098135894552,1.0349998474121023,0.8676430708424157,2.5267499923706005,0.15904134012706095,4.89445864461414,1.3428956662488325,3.7106043184923685,-2.9909325797545776,95.70554049634356,28.02959938108549,1.1838543261217698,10,-1.7325000762939418,-2.6824998855590785,0.2575001716613805,1.2200002670288121,4.835000991821293,4,0.09245124309708475,5.837149472600944,22.875,-3.576294418869353,22.88999938964844,2.4255382180467544,22.21500015258789,0.09245124309708475
2435,2001-10-22,24.584999084472656,24.81999969482422,23.42499923706055,23.625,2178400.0,0.04262082968695147,-1.051470340742076,1.3061201187485727,80.3776113509766,69.20578825692195,-2.653143904983576,-3.641407859331938,-1.322203588383502,0.5513968563032776,19.081349618932116,1.3950004577636683,1.0825809049130157,3.292749214172364,0.5244544405829643,6.061043987761764,1.9086018273776624,4.676896600967066,-3.682838543580882,93.00593548621487,23.68964569028634,1.3841473867947,10,-2.1874990463256836,-3.1374988555908203,-0.7474989891052246,0.21500110626220703,2.9900016784667933,0,0.06508035147661473,1.0394097926907961,23.57999992370605,5.837149472600944,22.875,-3.576294418869353,22.88999938964844,0.06508035147661473
2436,2001-10-23,24.88500022888184,25.20000076293945,24.15500068664551,24.56999969482422,2938600.0,0.012202609541631215,1.2116366234536895,0.3281258692352356,75.95041145140732,70.38890305389592,-2.6502386842803283,-3.7613317300344953,-1.7243178251350955,0.1613384804055933,17.798791497073797,1.0450000762939382,1.3542124910824107,3.356000328063967,0.21431041266528794,6.497690243462646,1.7851553703646275,4.9268452857633065,-3.512698989518171,89.28569806676649,21.76121955057212,1.570844957699339,10,-2.055000305175785,-3.2474994659423864,-1.763750553131107,-0.6250000000000036,2.7399997711181605,1,0.06168373852898612,-1.051470340742076,24.584999084472656,1.0394097926907961,23.57999992370605,5.837149472600944,22.875,0.06168373852898612
2437,2001-10-24,24.45000076293945,24.8799991607666,23.97500038146973,24.834999084472656,2237600.0,-0.01748038826367071,2.8105334168553795,-1.2222148215875144,79.91305804478435,71.86764772771245,-1.9158378883047575,-3.0914315689714265,-1.3929499224977029,0.5205604497576601,16.31148345954346,0.9099998474121094,1.4985621323013731,2.6712508201599086,-0.5688528885025086,5.911354528822326,1.0511989658287,4.291302674491117,-2.5418215902751733,74.48980055235243,5.808814718340045,1.6200518543312081,10,-1.6200008392333949,-2.8124999999999964,-1.5287508964538539,-0.33250045776366477,3.0649986267089915,2,0.09386503086628273,1.2116366234536895,24.88500022888184,-1.051470340742076,24.584999084472656,1.0394097926907961,23.57999992370605,0.09386503086628273
2438,2001-10-25,24.51499938964844,24.670000076293945,23.85000038146973,24.375,1565000.0,0.0026584304572911943,2.6444369092527285,-0.36363636363636953,88.34126345043424,75.08332739457455,-1.6302379634863264,-2.941818214867599,-1.5598989007634714,0.39504081108350775,14.443997926386015,0.8199996948242152,1.5990862082914603,2.5042494773864767,-0.8251446409662542,5.833643595739208,0.8395524182101113,4.168946536562842,-2.145965194345642,72.76337892513585,0.9382183351302444,1.6646970591763661,10,-1.6849994659423864,-2.877498626708988,-2.3174996376037633,-1.0899991989135778,3.1800003051757777,3,0.10340607426172421,2.8105334168553795,24.45000076293945,1.2116366234536895,24.88500022888184,-1.051470340742076,24.584999084472656,0.10340607426172421
2439,2001-10-26,24.70000076293945,24.9950008392334,24.364999771118164,24.399999618530273,1489400.0,0.007546456369447174,-2.405403454870687,2.1428746594004653,87.3065388434019,78.04336489972464,-1.3961264767141053,-2.910192249822753,-1.82762128648044,0.1524546670819511,13.4914639094515,0.6300010681152344,1.6640240336901755,2.4570008277893045,-0.9452096557330378,5.859211311311647,0.7558955860281351,4.158106069550474,-1.9346312481675199,71.83101013096747,-1.6697174040579768,1.7011052417611712,10,-1.3700008392333949,-3.0624999999999964,-2.6762504577636683,-1.4250001907348597,1.8149986267089915,4,0.17914976114899317,2.6444369092527285,24.51499938964844,2.8105334168553795,24.45000076293945,1.2116366234536895,24.88500022888184,0.17914976114899317
2440,2001-10-29,23.65500068664551,24.665000915527344,23.54999923706055,24.524999618530273,1661800.0,-0.042307694089705694,-1.0648144223569207,-2.8999853770496196,71.37933268417679,78.20304653511128,-0.0420092903699647,-1.6140060401778946,-0.8793519669192378,1.1374400513562826,11.81415811401012,1.1500015258788991,1.7156992413448364,1.2000007629394567,-1.9814821614605336,4.381483687339447,-0.3907406992605402,2.7907422251394536,-0.54878279713013,6.363718332262164,-66.49611054314767,1.5907414621999958,10,0.07499980926513317,-1.6550006866455114,-1.9362502098083532,-0.6300001144409215,3.8449993133544886,0,0.20122596029215511,-2.405403454870687,24.70000076293945,2.6444369092527285,24.51499938964844,2.8105334168553795,24.45000076293945,0.20122596029215511
2441,2001-10-30,23.790000915527344,24.375,22.645000457763672,23.6299991607666,2219800.0,0.0057070481912118165,1.6015032202643613,-0.18391028873347587,71.64818769230266,78.27390617398312,0.07811378218721288,-1.5355391356082038,-1.130690157656133,0.9426806915366832,10.270510064664673,1.7299995422363281,1.882551358614137,1.149500942230226,-1.8778170255905415,4.176818910050994,-0.3641580416801595,2.6631599261406116,1.4099998474121058,48.723415825471946,-25.179956492530877,1.5136589839103844,10,-0.06000041961669922,-1.7150001525878906,-2.157500743865967,-0.7650003433227539,4.0149993896484375,1,0.1591004498424251,-1.0648144223569207,23.65500068664551,-2.405403454870687,24.70000076293945,2.6444369092527285,24.51499938964844,0.1591004498424251
2442,2001-10-31,23.5,25.20000076293945,23.22500038146973,24.040000915527344,2571000.0,-0.012190033811140588,-2.62385340365442,-3.3749687079046815,69.0535059272243,78.1560595746447,0.5182415541876821,-1.1671574578424782,-0.97649676858493,1.1461996999407802,10.301353311671892,1.9750003814697195,2.0068934761291928,0.7717500686645522,-2.2480068879536326,3.791507025282737,-0.738128409644542,2.2816285469736464,-0.8549995422363281,33.46377456410935,-40.36444797578397,1.5098784783090928,10,0.4225006103515625,-1.4249992370605469,-2.049999713897705,-0.47499942779541016,4.2600002288818395,2,0.17553191489361697,1.6015032202643613,23.790000915527344,-1.0648144223569207,23.65500068664551,-2.405403454870687,24.70000076293945,0.17553191489361697
2443,2001-11-01,24.21999931335449,24.35000038146973,23.54999923706055,23.59499931335449,1840800.0,0.030638268653382594,-1.2377649613462323,-1.157405445117902,73.35820668204119,77.48090179186103,0.010163065082370082,-1.722663103794666,-1.8065885097814949,0.3470988989227628,10.576959542207733,0.8500003814697301,2.044640147661834,1.331249427795406,-1.6448892517201337,4.3073881073109455,-0.15681991196236567,2.8193187675531775,-1.5749988555908168,61.64378346258008,-13.805702869824579,1.48806933975777,11,-0.29749870300292613,-2.1449985504150355,-2.788748741149899,-1.1949987411498988,3.829999923706062,3,0.13604459825385495,-2.62385340365442,23.5,1.6015032202643613,23.790000915527344,-1.0648144223569207,23.65500068664551,0.13604459825385495
2444,2001-11-02,23.93000030517578,24.5,23.59499931335449,24.09499931335449,1195200.0,-0.011973534946337017,-1.1676637405460621,-0.2639984130859318,67.70428454506674,76.07275436898215,0.3967536099989353,-1.2228551794826217,-1.6153967143498278,0.5387415109954397,10.560015656693539,0.9050006866455114,2.0189108784386995,0.8682503700256348,-1.9116748315904957,3.648175571641765,-0.5217122307824305,2.2582129708337,-1.2338998413085953,50.29353009504649,-23.656474495936635,1.3899626008080657,11,-0.00749969482421875,-1.8299999237060547,-2.5299997329711914,-0.9049997329711914,3.719999313354492,4,0.15733386300183683,-1.2377649613462323,24.21999931335449,-2.62385340365442,23.5,1.6015032202643613,23.790000915527344,0.15733386300183683
2445,2001-11-05,24.95499992370605,25.125,23.97500038146973,23.9950008392334,2484000.0,0.042833247198437174,-1.2999992370605562,-5.8182112430209,69.88389530008638,75.39869701883538,-0.6372562332058571,-2.0480636770667964,-2.73207040645789,-0.5696732464706251,10.314938835263558,1.1949996948242188,2.04000387124168,1.6997499465942347,-1.0392829549581961,4.438782848146666,0.33023349581801753,3.069266397370452,-2.2088214538574213,90.41092720274477,18.675195588696127,1.3695164507762159,11,-1.0324993133544886,-2.8549995422363246,-3.754999637603756,-1.9299993515014613,2.375,0,0.06251250133086428,-1.1676637405460621,23.93000030517578,-1.2377649613462323,24.21999931335449,-2.62385340365442,23.5,0.06251250133086428
2446,2001-11-06,26.274999618530273,26.29999923706055,24.6200008392334,24.88500022888184,2541400.0,0.052895199313155894,1.3333333333333268,1.4479174117254385,72.46185238408518,74.57078527875771,-1.9437560243509218,-3.1267013442805407,-4.111920178696948,-1.9543636541674445,10.945278664287558,1.679998397827152,1.9660576632923394,2.764749622344972,-0.10530907614887042,5.634808320838815,1.3297202730980509,4.199778971591893,-3.4797447028198256,99.18700397286901,27.457144600703288,1.4350293492469215,11,-1.802499771118164,-3.442500114440918,-5.3512492179870605,-3.2499990463256836,0.9250011444091761,1,0.04662227970522226,-1.2999992370605562,24.95499992370605,-1.1676637405460621,23.93000030517578,-1.2377649613462323,24.21999931335449,0.04662227970522226
2447,2001-11-07,25.489999771118164,26.20499992370605,25.19499969482422,26.10000038146973,1143800.0,-0.029876302904244145,1.4634161091934366,-0.4388495526648042,65.74352965439664,72.05992596808684,-1.112734095537398,-2.1166815246175332,-3.398254476775584,-1.2392760083390186,10.92181581265868,1.0799999237060547,1.7772564321436448,1.7679997444152846,-1.02535201563391,4.561351504464479,0.3713238643906891,3.16467562443988,-2.554555082553712,70.5454739657314,-0.05562428668510222,1.3966758800245973,11,-1.0174999237060547,-2.4850006103515625,-4.566249370574951,-2.464999198913574,1.9950008392333949,2,0.09081995115122221,1.3333333333333268,26.274999618530273,-1.2999992370605562,24.95499992370605,-1.1676637405460621,23.93000030517578,0.09081995115122221
2448,2001-11-08,24.95499992370605,26.26499938964844,24.82500076293945,25.5,1296200.0,-0.02098861719168399,-2.5776434601505365,0.8934418540660887,58.45113880577208,68.85377040835021,-0.5685450907029725,-1.3541912612794356,-2.863293344086369,-0.7783284732860096,11.285352084786517,1.4399986267089915,1.6306382798522385,1.0444998741149867,-1.5280940857522793,3.6170938339822527,-0.24179710581864455,2.330796854048618,-1.8849730532017546,50.27728830721204,-16.43988962445956,1.2862969799336328,11,-0.48250007629394176,-1.8625001907348562,-3.904999732971188,-1.9299993515014613,3.129999160766605,3,0.11240233675621747,1.4634161091934366,25.489999771118164,1.3333333333333268,26.274999618530273,-1.2999992370605562,24.95499992370605,0.11240233675621747
2449,2001-11-09,24.729999542236328,25.364999771118164,24.399999618530273,24.86000061035156,1294200.0,-0.009016244526451889,-1.4430355297594328,0.23853403654408667,50.98572717055251,66.58781424016975,-0.3786622600246474,-0.8880393331574012,-2.666737311927683,-0.60804458239366,11.363255827609702,0.9650001525878906,1.486187425180244,0.6374995231628411,-1.586319783334332,2.8613188296600143,-0.47441013008574373,1.749409176411426,-1.5307737770697827,32.473098167385565,-29.64150794529204,1.1119096532485864,11,-0.25749969482421875,-1.6374998092651332,-3.744999408721924,-1.7049989700317383,4.0950012207031214,4,0.13424988905292934,-2.5776434601505365,24.95499992370605,1.4634161091934366,25.489999771118164,1.3333333333333268,26.274999618530273,0.13424988905292934
2450,2001-11-12,24.90999984741211,24.915000915527344,23.78499984741211,24.709999084472656,1174000.0,0.00727862145198821,9.761766362100598,-1.538454766865267,50.172768645555486,64.20165656830893,-0.4044520402115026,-0.8555441834471971,-2.8710977767781785,-0.8358034715762415,11.903645001401578,1.1300010681152344,1.2977187889928388,0.654749870300293,-1.2749444310786338,2.5844441716792197,-0.3100972803891686,1.6195970209897546,-1.5867431433698052,44.73162119364403,-13.369928635869336,0.964847150689463,11,-0.1475000381469691,-1.8175001144409144,-4.028749465942383,-1.8849992752075195,4.045000076293942,0,0.10999597703340891,-1.4430355297594328,24.729999542236328,-2.5776434601505365,24.95499992370605,1.4634161091934366,25.489999771118164,0.10999597703340891
2451,2001-11-13,25.170000076293945,25.8700008392334,24.8799991607666,24.920000076293945,3522800.0,0.010437584523263155,-4.999976880750913,1.2499952316466079,55.099145664442275,62.65117209466649,-0.500775229235991,-0.9305206008697695,-3.1489094535435456,-1.1426949255371035,12.824493173441939,0.9900016784667969,1.1212344870081168,0.7670001029968248,-0.9451987067647067,2.4791989127583562,-0.089099301883941,1.6230995078775905,-1.727673670930912,55.8467937309745,-0.17424458723214542,0.856099404880765,11,-0.24500083923339488,-2.0325002670288086,-4.299999713897705,-2.1449995040893555,3.539999008178711,1,0.08581644183014814,9.761766362100598,24.90999984741211,-1.4430355297594328,24.729999542236328,-2.5776434601505365,24.95499992370605,0.08581644183014814
2452,2001-11-14,25.43000030517578,25.774999618530273,25.170000076293945,25.40500068664551,1034000.0,0.010329766710120758,-1.4444384505419559,0.09999847412107954,56.30600124615178,60.75648260178989,-0.5120632108926593,-1.0439999655346917,-3.404240824307024,-1.4735391361071564,13.329049347982236,0.6049995422363281,1.0996556713515737,0.9000002861022942,-0.7136387078111603,2.5136392800157488,0.09318078914556693,1.7068197830590215,-1.8733669865448483,66.33067586295995,11.914066675796754,0.8068194969567272,11,-0.4825010299682617,-2.2925004959106445,-4.559999942779541,-2.4049997329711914,3.809999465942383,2,0.06960284846726572,-4.999976880750913,25.170000076293945,9.761766362100598,24.90999984741211,-1.4430355297594328,24.729999542236328,0.06960284846726572
2453,2001-11-15,25.53000068664551,26.0,24.97500038146973,25.18000030517578,1195400.0,0.003932378303958428,-1.6973666048451819,14.000228885330582,55.788004985176215,59.43245153957984,-0.4544928369069048,-0.9854187560250729,-3.486224852336232,-1.619772125226877,14.298875814556395,1.0249996185302699,1.0742532443874815,0.8672506332397489,-0.6036403357366567,2.3381416022161545,0.13180514875154614,1.6026961177279517,-1.863632731277395,78.78107083625407,25.469799885599826,0.7354454844882021,11,-0.48750114440918324,-2.15000152587891,-4.697500705718998,-2.5050001144409215,3.47499847412109,3,0.07657657152859731,-1.4444384505419559,25.43000030517578,-4.999976880750913,25.170000076293945,9.761766362100598,24.90999984741211,0.07657657152859731
2454,2001-11-16,25.76000022888184,25.92499923706055,25.25,25.649999618530273,910200.0,0.00900899083628448,2.068187926445438,0.3142871156015568,66.56175998319253,59.063325393258296,-0.44433454022803076,-1.100128362544062,-3.70612486626953,-1.8752571184548863,14.843146699906901,0.6749992370605504,1.099711587399991,0.9882501602172873,-0.46782323224449485,2.4443235526790694,0.2602134639863962,1.7162868564481784,-1.988287022246027,89.16479663273353,28.679219215603908,0.7280366962308904,11,-0.7175006866455114,-2.380001068115238,-4.985000133514408,-2.7349996566772496,3.584999084472649,4,0.09025616595236108,-1.6973666048451819,25.53000068664551,-1.4444384505419559,25.43000030517578,-4.999976880750913,25.170000076293945,0.09025616595236108
2455,2001-11-19,26.184999465942386,26.23500061035156,25.60000038146973,25.645000457763672,1027800.0,0.016498417441163093,-1.0158764278642816,4.909054653904715,68.02106149643521,58.569904183519405,-0.7560127414697249,-1.474723413216811,-4.105239304862156,-2.3192180525446133,14.837060104646671,0.6350002288818288,1.040523477749435,1.33324937820435,-0.24989267133819837,2.9163914277468983,0.541678353433074,2.124820402975626,-2.312154818089585,96.3098825890933,32.91806664443668,0.7915710247712746,11,-1.159999847412113,-2.805000305175785,-5.318749427795414,-3.1599988937377965,3.120000839233395,0,0.10082113235979984,2.068187926445438,25.76000022888184,-1.6973666048451819,25.53000068664551,-1.4444384505419559,25.43000030517578,0.10082113235979984
2456,2001-11-20,26.420000076293945,27.05500030517578,26.13999938964844,26.19499969482422,2322600.0,0.008974627273039104,-4.462675859870168,0.41666813838899114,72.15478644780681,59.28226604945387,-1.0820736039134182,-1.6746916744227178,-4.328337983519635,-2.5774351787357688,14.807577670452382,0.9150009155273402,1.0714226514108276,1.4914999961853042,-0.24028340378943724,3.2232833961600456,0.6256082961979352,2.357391696172673,-2.4500692448728323,69.47114172242752,2.198882339197354,0.86589169998737,11,-1.0,-2.1625003814697266,-5.46750020980835,-3.3949995040893555,3.430000305175785,1,0.09595003179756612,-1.0158764278642816,26.184999465942386,2.068187926445438,25.76000022888184,-1.6973666048451819,25.53000068664551,0.09595003179756612
2457,2001-11-21,26.7450008392334,26.98500061035156,26.364999771118164,26.3799991607666,2222800.0,0.012301315745682606,-2.1392411175601236,1.6222269317170348,70.37935149527523,60.60762301495422,-1.3525680725542308,-1.917238948585645,-4.5882520680776295,-2.9104262100824023,14.925280813793506,0.6200008392333949,1.0133949426703275,1.7017507553100586,-0.19300446731416798,3.596505977934285,0.7543731439979453,2.649128366622172,-2.5899658393870055,85.09617897533191,16.405078022197443,0.947377611312113,11,-1.3250007629394531,-2.08750057220459,-5.803750514984131,-3.7200002670288086,2.789999008178711,2,0.073471609032695,-4.462675859870168,26.420000076293945,-1.0158764278642816,26.184999465942386,2.068187926445438,25.76000022888184,0.073471609032695
2458,2001-11-23,27.04999923706055,27.125,26.65500068664551,26.65500068664551,666400.0,0.011403940484448816,-1.3797520920552422,1.0821828328961258,75.1207680504007,63.289294223826246,-1.485337996026093,-2.1318868882573945,-4.8273074733176,-3.183640790937943,15.187485005709478,0.46999931335448863,0.8213766740249326,1.8799991607666051,-0.19641701221229724,3.9564153337455075,0.8417910742771539,2.9182072472560563,-2.720966318894394,95.99995930989603,23.949721555335017,1.0382080864894507,11,-1.5949993133544957,-2.3574991226196325,-5.832499027252201,-4.024998664855961,2.380001068115231,4,0.080961205021298,-2.1392411175601236,26.7450008392334,-4.462675859870168,26.420000076293945,-1.0158764278642816,26.184999465942386,0.080961205021298
2459,2001-11-26,29.125,29.57500076293945,27.04999923706055,27.07500076293945,7109400.0,0.07670982704119789,-1.4047607369987098,5.189890532272949,78.71900788449561,66.46109858370848,-3.2087837802187806,-4.066891926888577,-6.814923691994039,-5.213830362996664,15.71963664736798,2.525001525878899,0.7849131054451668,3.7337499618530288,1.0223029325364195,6.445196991169638,2.378026447194724,5.089473476511333,-4.572289715287138,88.67922717599674,18.16862652034348,1.3557235146583038,11,-1.8975000381469727,-3.0149993896484375,-7.90749979019165,-6.09999942779541,0.14999961853027344,0,-0.004120200488700321,-1.3797520920552422,27.04999923706055,-2.1392411175601236,26.7450008392334,-4.462675859870168,26.420000076293945,-0.004120200488700321
2460,2001-11-27,28.415000915527344,28.875,27.6299991607666,28.729999542236328,3589800.0,-0.024377650969018227,3.115708367749705,-0.1536579238735006,66.09023623876564,67.68233086974442,-2.178396380291858,-3.1431522465584614,-5.999004258093809,-4.482173676100025,16.978031512992885,1.4950008392333984,0.859419101874618,2.7857508659362793,-0.11315514058896525,5.684656872461524,1.336297862673657,4.235203869198902,-3.360061582991822,66.23000338713891,-0.6262410537262042,1.4494530032626227,11,-1.140000343322754,-2.3050003051757812,-7.042500972747803,-5.390000343322754,0.5799999237060547,1,0.0327291348887111,-1.4047607369987098,29.125,-1.3797520920552422,27.04999923706055,-2.1392411175601236,26.7450008392334,0.0327291348887111
2461,2001-11-28,27.57500076293945,28.604999542236328,27.32500076293945,28.334999084472656,1132400.0,-0.029561855552461935,-1.031746800645466,2.412703602785358,65.54810600705304,68.70923139873344,-1.074349843637524,-2.113405662040794,-5.031646666397048,-3.6100916580695603,18.882391673271933,1.2799987792968786,1.0238023789592106,1.7565007209777797,-1.1310100785926416,4.644011520548201,0.31274532119256904,3.2002561207629903,-2.068055287363535,37.694723300841005,-27.50950341484122,1.4437553997852097,11,-0.30000019073485973,-1.465000152587887,-5.652500629425045,-4.55000019073486,1.3799991607666016,2,0.06273796897084538,3.115708367749705,28.415000915527344,-1.4047607369987098,29.125,-1.3797520920552422,27.04999923706055,0.06273796897084538
2462,2001-11-29,27.625,28.0,27.32500076293945,27.53000068664551,1599600.0,0.0018132089094173853,-1.6732687477574217,-0.12499937258129566,71.46302549070538,70.45090034379223,-0.8719382705584167,-1.9378812540658572,-4.924485324839587,-3.623001625321173,20.333236830708177,0.6749992370605504,1.202955464789671,1.6002499580383294,-1.1771544280211508,4.3776543440978095,0.2115477650085893,2.9889521510680694,-1.7112489956877326,33.21915369898247,-32.473962131532474,1.3887021930297399,11,-0.21249961853027344,-1.5149993896484375,-5.391249656677246,-4.852499961853027,1.5249996185302734,3,0.08054300023419847,-1.031746800645466,27.57500076293945,3.115708367749705,28.415000915527344,-1.4047607369987098,29.125,0.08054300023419847
2463,2001-11-30,27.51499938964844,28.34000015258789,27.489999771118164,27.6299991607666,1176200.0,-0.003981922546662742,-9.303096859213705,-1.21053265605237,72.80917326974881,71.14505737563182,-0.503726792739414,-1.6531272662959964,-4.631183601069836,-3.4691493017858868,21.923659833978824,0.8500003814697266,1.335515444326667,1.3254993438720746,-1.3913970467805363,4.0423957345246855,-0.03294885145423265,2.683947539198382,-1.2351234094734558,18.415836498397127,-49.35282772626894,1.3584481953263055,11,0.07250118255614879,-1.4049987792968786,-5.281249046325687,-4.742499351501468,1.6200008392333984,4,0.07341451944656852,-1.6732687477574217,27.625,-1.031746800645466,27.57500076293945,3.115708367749705,28.415000915527344,0.07341451944656852
2464,2001-12-03,27.69499969482422,28.20000076293945,27.21500015258789,27.34000015258789,1606200.0,0.006541897480233816,-2.2562028285528615,-3.0869586850879167,72.8091732697488,71.6770697948889,-0.42508439328261005,-1.619640767615202,-4.614597194580412,-3.6061212534051776,23.378770867774566,0.985000610351559,1.4576178095535326,1.3172496795654283,-1.2585354366611128,3.8930347957919693,0.02935712145215774,2.605142237678699,-1.0856112363727881,28.91563773241505,-40.04170344053797,1.28789255811327,12,0.16250038146972656,-1.5849990844726562,-5.461249351501465,-4.984999656677246,1.2049999237060547,0,0.06264670985628529,-9.303096859213705,27.51499938964844,-1.6732687477574217,27.625,-1.031746800645466,27.57500076293945,0.06264670985628529
2465,2001-12-04,26.51499938964844,27.04999923706055,23.875,24.10000038146973,32721800.0,-0.04260698025558385,-1.2164045310351914,6.8028228796165955,59.572949369326004,70.27908789727991,0.9014458044815896,-0.33389587697711676,-3.2890944159397257,-2.390315751792688,23.419146861679494,3.8199996948242188,1.5638619193123446,0.05924940109253285,-2.4280919076650918,2.5465907098501575,-1.1844212532862777,1.3029200554713434,3.0600013732910085,55.813945986139736,-14.190344535773683,1.2436706543788119,12,0.2100009918212855,-0.40499877929687855,-4.031249046325687,-3.8524990081787145,1.7550010681152308,1,0.10409203441126036,-2.2562028285528615,27.69499969482422,-9.303096859213705,27.51499938964844,-1.6732687477574217,27.625,0.10409203441126036
2466,2001-12-05,27.5,27.5,25.989999771118164,26.520000457763672,5908600.0,0.03714880758157246,2.0816345596163504,0.4057970785567328,63.354836740801424,69.49858625789392,0.09583172291397091,-1.2884779275553129,-4.125268874513392,-3.331743390478085,22.860734680149463,1.510000228881836,1.610552441700115,0.9829999923706048,-1.5455891015544339,3.5115890862956434,-0.28129455459191277,2.2472945393331223,1.9610007476806608,81.18700730388484,10.2752785023563,1.2642945469625184,12,-0.7749996185302734,-1.3899993896484375,-4.634999752044678,-4.837499618530273,0.10499954223632812,2,0.05436366688121441,-1.2164045310351914,26.51499938964844,-2.2562028285528615,27.69499969482422,-9.303096859213705,27.51499938964844,0.05436366688121441
2467,2001-12-06,27.80500030517578,28.104999542236328,27.125,27.2549991607666,2789200.0,0.011090920188210118,-1.4197535515561386,0.5612259197122627,64.29918064330039,68.29618765710501,-0.04804795927286065,-1.487412086260207,-4.252425079539901,-3.5813745053535584,22.409628040101577,0.9799995422363281,1.625932459443188,1.1722502708435059,-1.370298273852928,3.7147988155399396,-0.0990240015047128,2.4435245431917245,1.5442804275512678,88.01792096015885,17.353852123275374,1.2712742723482173,12,-1.0799999237060547,-1.4049997329711914,-4.902499675750732,-5.142499923706055,0.034999847412109375,3,0.04135945354822401,2.0816345596163504,27.5,-1.2164045310351914,26.51499938964844,-2.2562028285528615,27.69499969482422,0.04135945354822401
2468,2001-12-07,27.76000022888184,27.97500038146973,27.354999542236328,27.57999992370605,2911200.0,-0.001618416680454593,1.0327876028716392,0.32727260116730783,62.87001211178587,66.53518812680393,0.12097941737108542,-1.2875047428517874,-4.039976977149273,-3.5149543343706853,22.279798168279928,0.620000839233402,1.5986479002797331,0.9870001792907743,-1.4740254292057458,3.4480257877872944,-0.2435126249574857,2.2175129835390344,1.4797948891906678,89.82657904183657,20.61447233952518,1.2305128042482598,12,-1.3850002288818395,-1.1975002288818395,-4.761249542236332,-5.097499847412113,-1.0650005340576207,4,0.05007202370993724,-1.4197535515561386,27.80500030517578,2.0816345596163504,27.5,-1.2164045310351914,26.51499938964844,0.05007202370993724
2469,2001-12-10,28.04999923706055,28.559999465942386,27.524999618530273,27.60000038146973,3092200.0,0.010446650064397156,-2.449997297924459,2.4999894036365733,62.213488639222355,66.10443839352135,-0.37721262160882674,-1.3871443527374545,-4.161508565494895,-3.785301893640341,22.66391809662618,1.034999847412113,1.58545406347681,1.1109992027282765,-1.2139152572725287,3.4359136627290816,-0.05145802727212612,2.273456432728679,1.0824999786505067,89.114188110601,22.36603917131947,1.162457230000403,12,-1.8099994659423864,-1.4649991989135813,-5.051248550415043,-5.387498855590824,-1.0649986267089915,0,0.038680963327362594,1.0327876028716392,27.76000022888184,-1.4197535515561386,27.80500030517578,2.0816345596163504,27.5,0.038680963327362594
2470,2001-12-11,27.649999618530273,28.63999938964844,27.625,28.04999923706055,4205000.0,-0.01426023634260154,-3.5111198708086064,-0.888890301743329,57.88461322144858,65.25293919512085,-0.10855611643922813,-0.8130302749124425,-3.5735838745685307,-3.3637855118979125,23.622698717989365,1.014999389648441,1.50728719779514,0.5739995956420891,-1.5628021528126048,2.710801344096783,-0.49440127858525784,1.642400469869436,1.3773496128665634,62.64151269322695,-3.6067835373764083,1.0684008742273476,12,-1.3924999237060547,-0.9699993133544922,-4.638749122619629,-5.049999237060547,-1.0049991607666016,1,0.04520795722406756,-2.449997297924459,28.04999923706055,1.0327876028716392,27.76000022888184,-1.4197535515561386,27.80500030517578,0.04520795722406756
2471,2001-12-12,27.32999992370605,27.84000015258789,27.22500038146973,27.770000457763672,4421800.0,-0.011573226012262516,1.1206891448828666,1.100002384188064,53.75240039698307,63.28509196248503,0.19337039197178285,-0.3403622517654057,-3.08694110942044,-3.029420079846574,23.869460635637008,0.6149997711181605,1.1902406160244112,0.14599990844726207,-1.7945115986778077,2.086511415572332,-0.8242558451152711,1.1162556620097952,1.5943023230628484,13.53135355081706,-48.25361571654166,0.9702557535625347,12,-1.0725002288818324,-0.6499996185302699,-4.318749427795407,-4.729999542236325,-1.1649990081787074,2,0.03439445798323115,-3.5111198708086064,27.649999618530273,-2.449997297924459,28.04999923706055,1.0327876028716392,27.76000022888184,0.03439445798323115
2472,2001-12-13,27.20000076293945,27.614999771118164,26.59499931335449,26.60000038146973,2938800.0,-0.004756646949487964,-2.3442499929646994,-1.3636355754767011,50.98426211879926,60.86010183460175,0.28691577909734534,-0.07479484632721523,-2.842049828964427,-2.895724567124109,23.947894747657823,1.0200004577636754,1.030704155749767,-0.07249927520752308,-1.8289085476802533,1.6839099972652072,-0.9507039114438882,0.805705361028842,1.6233154388940711,29.584421858867294,-26.721193696192287,0.8782046362363642,12,-0.9425010681152308,-0.5200004577636683,-3.547501087188717,-4.76500034332275,-0.2849998474121058,3,0.014889660585917897,1.1206891448828666,27.32999992370605,-3.5111198708086064,27.649999618530273,-2.449997297924459,28.04999923706055,0.014889660585917897
2473,2001-12-14,27.48500061035156,27.56999969482422,27.05500030517578,27.059999465942386,1501800.0,0.01047793527272356,-1.3678161927520662,0.7083347903348314,35.93482034601864,56.76295150974284,-0.0031144133162328558,-0.21694419422018996,-2.9827821152551053,-3.19090125237134,23.880121276510756,0.5149993896484375,0.9357035265764075,0.11475057601928285,-1.4392849547777864,1.668786106816352,-0.6622671893792536,0.8917683414178192,1.2393492674452915,43.5208441952713,-8.330763547606999,0.7770177653985348,12,-1.2275009155273402,-0.8050003051757777,-3.7462511062622035,-5.05000019073486,0.0999984741210973,4,0.01291611913236168,-2.3442499929646994,27.20000076293945,1.1206891448828666,27.32999992370605,-3.5111198708086064,27.649999618530273,0.01291611913236168
2474,2001-12-17,28.084999084472656,28.354999542236328,27.57500076293945,27.6299991607666,2397400.0,0.02183003313796994,-1.7610736578432773,1.0705851729848535,47.11536730149393,55.37877572442816,-0.6056659335035661,-0.6680815647337006,-3.4111580020681274,-3.789308172750367,24.01252738484328,0.8699989318847692,0.8108540302009537,0.5984991073608406,-0.7870698490764063,1.9840680637980874,-0.09428537085778288,1.291283585579464,0.5423637957682566,72.86062178630414,21.884792166078903,0.6927844782186231,12,-0.7699995040893555,-1.404998779296875,-4.302499294281006,-5.897499084472656,-1.1499996185302699,0,-0.04949259159552277,-1.3678161927520662,27.48500061035156,-2.3442499929646994,27.20000076293945,1.1206891448828666,27.32999992370605,-0.04949259159552277
2475,2001-12-18,28.82500076293945,28.98500061035156,28.07500076293945,28.09000015258789,2334800.0,0.026348645276471405,-1.379086466540319,1.6153862276829614,61.120998554894676,55.13057148154964,-1.0991187389053678,-1.265018193897827,-3.9872260371975763,-4.517092034992693,24.084872162900094,0.9099998474121094,0.7021801982609972,1.206500720977779,-0.15988188419254,2.572883326148098,0.5233094183926212,1.8896920235629366,-4.95000076293945,93.30544934795047,38.97045402577692,0.683191302585159,12,-1.0350008010864258,-2.1450004577636683,-5.042500972747799,-6.63750076293945,-1.8500003814697195,1,-0.06383348148783385,-1.7610736578432773,28.084999084472656,-1.3678161927520662,27.48500061035156,-2.3442499929646994,27.20000076293945,-0.06383348148783385
2476,2001-12-19,28.95499992370605,29.45000076293945,28.25,28.51499938964844,2486200.0,0.004509944746774908,-1.4742301286576311,0.598639685274755,61.66666833977983,54.8380701144918,-1.1186604117995245,-1.259962900258163,-3.9513024142377766,-4.633115205020935,23.727645986070385,1.2000007629394496,0.5814415407613609,1.209749889373775,-0.15882796007514344,2.5783277388226935,0.5254609646493158,1.8940388140982343,-4.9777999114990195,82.66197590528867,24.596147030828362,0.684288924724459,12,-0.932499885559082,-2.2299995422363246,-5.0275001525878835,-6.767499923706051,-2.6149997711181605,2,-0.07977894912895978,-1.379086466540319,28.82500076293945,-1.7610736578432773,28.084999084472656,-1.3678161927520662,27.48500061035156,-0.07977894912895978
2477,2001-12-20,28.709999084472656,29.34000015258789,28.5049991607666,28.895000457763672,2239000.0,-0.008461434635777976,-1.806720264656101,-0.4204571562333446,60.2399304397853,54.54583881760285,-0.8177839719558904,-0.906687609818988,-3.5423837852968774,-4.368635129933793,23.35111486275847,0.8350009918212891,0.6376750299003398,0.8664991378784173,-0.48171267507366977,2.2147109508305043,0.19239323140237374,1.5406050443544608,-4.513887042236327,69.1022322744034,5.772226956813988,0.6741059064760434,12,-0.6874990463256871,-1.9849987030029297,-4.6787495613098145,-6.522499084472656,-1.8199996948242152,3,-0.08864501045288209,-1.4742301286576311,28.95499992370605,-1.379086466540319,28.82500076293945,-1.7610736578432773,28.084999084472656,-0.08864501045288209
2478,2001-12-21,29.239999771118164,29.55500030517578,27.95499992370605,28.875,7322200.0,0.018460491241608867,2.216078456179907,-1.9729570901292863,62.489896602267066,54.5765508134967,-1.2468930800883733,-1.3325258977395116,-3.89667175357809,-4.881066200600497,22.676566123844704,1.6000003814697301,0.5966667677563393,1.2869997978210463,-0.14310656235149466,2.7171061579935873,0.5719466177347741,2.0020529779073186,-4.833732180053708,84.09087844021235,15.729902445362114,0.7150531800862712,12,-1.1649999618530273,-2.5149993896484375,-5.197500228881836,-7.052499771118164,-3.2999992370605504,4,-0.07951432536902203,-1.806720264656101,28.709999084472656,-1.4742301286576311,28.95499992370605,-1.379086466540319,28.82500076293945,-0.07951432536902203
2479,2001-12-24,29.0049991607666,29.149999618530273,28.690000534057614,29.125,1020200.0,-0.008036956641281678,4.4117515062438,-0.3287696287199854,73.75954083855638,56.34043165984201,-0.9635021410409017,-1.166798783261786,-3.4820037565064688,-4.633516233182281,20.658219677804944,0.5499992370605504,0.5168499982795645,1.0579992294311538,-0.3522727245178814,2.468271183380189,0.3528632524566362,1.7631352064056713,-4.289807606855465,65.6249366700801,-4.1445691949685965,0.705135976974518,12,-0.9299993515014648,-2.279998779296875,-4.793749809265137,-6.817499160766602,-4.0299987792968714,0,-0.048957080413044696,2.216078456179907,29.239999771118164,-1.806720264656101,28.709999084472656,-1.4742301286576311,28.95499992370605,-0.048957080413044696
2480,2001-12-26,29.34499931335449,29.5,28.875,28.95499992370605,1199800.0,0.011722122476313768,-1.2727304253740437,-3.2499721846936342,70.07616527811386,58.15418331330099,-1.1597406916444228,-1.5110244374696755,-3.6528957812274925,-4.962215657919568,18.62244455773734,0.625,0.4674675413228968,1.3514994621276806,-0.17987423659241486,2.882873160847776,0.5858126127676329,2.1171863114877283,-4.3394192343674725,86.87494114042713,17.783404586835672,0.7656868493600473,12,-1.269999504089352,-2.619998931884762,-5.133749961853024,-7.157499313354489,-3.3149986267089773,2,-0.08212642371115497,4.4117515062438,29.0049991607666,2.216078456179907,29.239999771118164,-1.806720264656101,28.709999084472656,-0.08212642371115497
2481,2001-12-27,29.30500030517578,29.44499969482422,28.959999084472656,29.420000076293945,1451800.0,-0.0013630604571356342,4.878830614863537,-0.2948716694706366,67.32102410132126,59.969379089136766,-0.9053312233403723,-1.4069056185046946,-3.4588200124874575,-4.917420640348375,16.825412547335272,0.4850006103515625,0.4058627445391316,1.2250004768371596,-0.39945069897768803,2.8494516526520073,0.4127748889297358,2.0372260647445835,-4.02645501261744,84.37500372528945,16.947287084865664,0.8122255879074244,12,-1.0,-2.5799999237060547,-5.102500915527344,-7.117500305175781,-4.325000762939453,3,-0.07950861284565591,-1.2727304253740437,29.34499931335449,4.4117515062438,29.0049991607666,2.216078456179907,29.239999771118164,-0.07950861284565591
2482,2001-12-28,29.85000038146973,30.0049991607666,29.32999992370605,29.35000038146973,2482000.0,0.018597511367290265,-1.4999929357577286,-4.347834740351285,71.63562123120786,63.936134743046686,-1.1565179162937334,-1.8726807733478879,-3.861994222832738,-5.473327931067615,15.078336562011941,0.6999988555908203,0.4317011398754076,1.6587505340576207,-0.1308594491391908,3.4483605172544323,0.763945542459215,2.5535555256560265,-4.314867788154341,92.43908112282419,26.69443534223325,0.8948049915984057,12,-1.0600004196167028,-2.9100008010864293,-5.011250495910648,-7.284999847412113,-5.489999771118171,4,-0.11758794586350407,4.878830614863537,29.30500030517578,-1.2727304253740437,29.34499931335449,4.4117515062438,29.0049991607666,-0.11758794586350407
2483,2001-12-31,29.53499984741211,29.86000061035156,29.524999618530273,29.75,1289800.0,-0.010552781575613235,-1.8510648659177673,-0.43000030517578125,65.29351957124521,65.95592943968572,-0.5812711684071807,-1.474168946022317,-3.4054204652907742,-5.166386923934141,13.061576495678425,0.3350009918212855,0.5254518449528653,1.2427499771118171,-0.6129480912969036,3.098448045520538,0.31490094290745674,2.1705990113161775,-3.642277928700622,64.25857002370056,1.4092894089792694,0.9278490342043604,12,-0.5550003051757812,-2.5950002670288086,-4.496249675750732,-6.969999313354492,-5.7649993896484375,0,-0.08955478149411356,-1.4999929357577286,29.85000038146973,4.878830614863537,29.30500030517578,-1.2727304253740437,29.34499931335449,-0.08955478149411356
2484,2002-01-02,29.43000030517578,29.56999969482422,28.97500038146973,29.5,2094400.0,-0.0035550886331061626,4.666684831970902,0.32557974485903374,69.51755367451176,66.88888000853204,-0.2966110817792078,-1.2991300033173054,-3.1798766021574707,-5.083631527453548,11.057052362337913,0.5949993133544886,0.6693081191503261,1.0510004043579109,-0.8488294882633696,2.9508302969791913,0.10108545804727243,2.0009153506685493,-3.2082962070998846,49.11510773151938,-13.192023962126186,0.9499149463106402,1,-0.4500007629394531,-2.4900007247924805,-4.356250286102295,-6.829999923706055,-4.75,2,-0.1185864673777931,-1.8510648659177673,29.53499984741211,-1.4999929357577286,29.85000038146973,4.878830614863537,29.30500030517578,-0.1185864673777931
2485,2002-01-03,29.274999618530273,29.71500015258789,29.01000022888184,29.40999984741211,2566000.0,-0.005266757901400632,-1.1203036847736108,1.92858310626703,72.12741174336426,68.05118483115255,-0.079416756915073,-0.9768381619635456,-2.9360464370201456,-4.938988930674917,12.059825425415745,0.7049999237060511,0.9180706512630934,0.7579997062683113,-0.9644139749905847,2.480413387527207,-0.10320713436113849,1.619206546897761,-2.750631915439122,30.143589575108464,-36.74983886945506,0.8612068406294489,1,-0.2950000762939453,-2.3350000381469727,-2.6062493324279785,-5.44999885559082,-3.979999542236328,3,-0.14688298183063897,4.666684831970902,29.43000030517578,-1.8510648659177673,29.53499984741211,-1.4999929357577286,29.85000038146973,-0.14688298183063897
2486,2002-01-04,28.9950008392334,29.29999923706055,28.72500038146973,29.274999618530273,5166200.0,-0.009564433234685477,2.4848624966764943,2.0740615154212407,69.74697520530756,69.1075231384328,0.23116201840299766,-0.610390005221376,-2.5783117313153667,-4.674674161959743,12.700034508832694,0.5749988555908203,1.0504599614805485,0.4032508850097649,-1.2621437679982535,2.0686455380177833,-0.42944644149424605,1.2359482115137759,-2.192182619528211,21.093805879407547,-48.43207481354866,0.8326973265040093,1,-0.015001296997070312,-2.0550012588500977,-2.3025002479553223,-5.170000076293945,-3.440000534057617,4,-0.10225901247693425,-1.1203036847736108,29.274999618530273,4.666684831970902,29.43000030517578,-1.8510648659177673,29.53499984741211,-0.10225901247693425
2487,2002-01-07,28.95499992370605,29.23500061035156,28.7549991607666,28.989999771118164,4092000.0,-0.001379579733387093,-1.2068962493313176,0.12500000000001268,67.09301072240146,69.61898026289218,0.34595158823961825,-0.5057464458353103,-2.4454134786466923,-4.647954848715155,12.98092807382285,0.4800014495849574,1.0353444906506688,0.30574998855590607,-1.3243073231709737,1.9358073002827858,-0.5092786673075338,1.120778644419346,-1.896007228715952,20.26427276256237,-50.380239652608566,0.8150286558634391,1,0.39249992370605824,-2.0150003433227504,-2.262499332427975,-5.129999160766598,-3.229999542236321,0,-0.13728200283002967,2.4848624966764943,28.9950008392334,-1.1203036847736108,29.274999618530273,4.666684831970902,29.43000030517578,-0.13728200283002967
2488,2002-01-08,29.149999618530273,29.23500061035156,28.42499923706055,28.78499984741211,3778800.0,0.006734577632119931,2.0280325852510876,-10.428610354222375,63.67137211002579,68.49807262638878,0.15292444052871446,-0.6232245810191444,-2.545430001587036,-4.853720201394339,13.1430467043603,0.8100013732910085,1.0111859197753006,0.4312497138977065,-1.1571651051718348,2.019664532967248,-0.36295769563706415,1.2254571234324771,-1.8553264062780528,56.201540072035506,-13.57760497377938,0.7942074095347705,1,0.06499958038330078,-2.2100000381469727,-2.388749122619629,-5.32499885559082,-3.4249992370605433,1,-0.1643224381084991,-1.2068962493313176,28.95499992370605,2.4848624966764943,28.9950008392334,-1.1203036847736108,29.274999618530273,-0.1643224381084991
2489,2002-01-09,29.13500022888184,29.5,29.07500076293945,29.21500015258789,2944800.0,-0.0005145588282923219,-3.250016689395919,-0.2191780106079907,54.889581364061215,66.81067441371627,0.2104330446893421,-0.5510231162360988,-2.439627446703252,-4.840182512423802,13.024531656629582,0.4249992370605504,1.0155214460531035,0.3620002746582074,-1.2042032005468393,1.928203749863254,-0.42110146294431416,1.145102012260729,-1.6235009407484675,55.038797513647296,-11.278451865521774,0.7831017376025224,1,0.07999897003173473,-2.1950006484985387,-2.2862496376037633,-5.309999465942386,-4.245000839233398,2,-0.18414277429110115,2.0280325852510876,29.149999618530273,-1.2068962493313176,28.95499992370605,2.4848624966764943,28.9950008392334,-0.18414277429110115
2490,2002-01-10,28.899999618530273,29.04999923706055,28.63500022888184,28.80500030517578,2757200.0,-0.008065921005849463,1.1012685122142813,-1.1874925494123503,49.160301075569464,64.79281629974383,0.4198208492570181,-0.22933204751310754,-2.080993604169386,-4.608104812107367,12.669779204424456,0.5,0.9531039138622184,0.06449966430664134,-1.410098761531632,1.5390980901449147,-0.6727995486124954,0.801798877225778,-1.189020340586243,44.18605063785223,-19.23488997830424,0.7372992129191368,1,0.3149995803833008,-1.9600000381469727,-1.9162492752075195,-5.07499885559082,-4.629999160766602,3,-0.1460207394137365,-3.250016689395919,29.13500022888184,2.0280325852510876,29.149999618530273,-1.2068962493313176,28.95499992370605,-0.1460207394137365
2491,2002-01-11,28.270000457763672,28.81999969482422,28.22500038146973,28.770000457763672,3547200.0,-0.02179927920700231,-1.0169463033006945,-5.2631959363141725,43.98908954845866,61.72097944610504,0.9918716576023314,0.5003537741260118,-1.3364849338135016,-3.994222092247817,12.578783907253877,0.6749992370605433,0.8304043828366865,-0.6124995231628425,-1.9373766174791456,0.7123775711534606,-1.2749380703209958,0.049939023995310805,-0.3754995891938364,3.529418804518129,-56.72850613050591,0.6624385471581521,1,0.7725000381469727,-0.27250099182128906,-1.8524999618530273,-4.444999694824219,-3.25,4,-0.1052352434841477,1.1012685122142813,28.899999618530273,-3.250016689395919,29.13500022888184,2.0280325852510876,29.149999618530273,-0.1052352434841477
2492,2002-01-14,27.604999542236328,28.70499992370605,27.3700008392334,28.170000076293945,3746600.0,-0.023523201441785546,-1.5797135101366038,1.1300010681152344,28.45849544121073,57.62819898721232,1.4582836984730818,1.2619528649633338,-0.552991912773237,-3.3561542088260623,13.295430456574492,1.3349990844726527,0.6984335101171055,-1.2977503776550279,-2.522982840945076,-0.07251791436497967,-1.910366609300052,-0.6851341460100038,2.3999996185302734,11.032807304879501,-44.30150495681589,0.6126162316450233,1,0.9375009536743164,0.6949996948242188,-1.1874990463256836,-3.417499542236328,-4.7649993896484375,0,-0.0742618826681738,-1.0169463033006945,28.270000457763672,1.1012685122142813,28.899999618530273,-3.250016689395919,29.13500022888184,-0.0742618826681738
2493,2002-01-15,27.84000015258789,27.88500022888184,27.40500068664551,27.625,1622400.0,0.008512972803785157,2.1475348325286308,-0.3805308838273868,34.65086976603696,53.754122997381785,1.0700941998107218,1.111920305398705,-0.6875379205133072,-3.607015295708205,14.050805475919518,0.4799995422363281,0.5871530179249191,-1.0804997444152846,-2.2270090486837866,0.06600955985321733,-1.6537543965495338,-0.5072450922810354,2.112299041748045,22.065704156678454,-30.64639311098397,0.5732546521342503,1,0.7025003433227539,0.45999908447265625,-1.2774996757507324,-3.5774993896484375,-4.585000991821289,1,-0.07596981894849442,-1.5797135101366038,27.604999542236328,-1.0169463033006945,28.270000457763672,1.1012685122142813,28.899999618530273,-0.07596981894849442
2494,2002-01-16,26.69499969482422,27.47500038146973,26.53000068664551,27.459999084472656,3621400.0,-0.04112788978046167,1.3773517909838804,-3.5581341707918597,21.195658709015433,48.09503932689858,1.9962641789094526,2.2634968138118694,0.5560322559434425,-2.4763117079811607,14.529267118649,1.3099994659423793,0.3562893520047403,-2.1560002326965346,-3.6358282208994197,-0.6761722444936495,-2.895914226797977,-1.416086238595092,3.2056535324096664,6.547583456011606,-40.11464671141006,0.7399139941014422,1,1.3200006484985352,1.572500228881836,-0.22624969482421875,-2.4324989318847656,-2.3649997711181676,2,-0.036336367276398884,2.1475348325286308,27.84000015258789,-1.5797135101366038,27.604999542236328,-1.0169463033006945,28.270000457763672,-0.036336367276398884
2495,2002-01-17,26.98500061035156,27.1200008392334,26.020000457763672,26.864999771118164,2432400.0,0.010863491996351948,4.641008837352609,-0.1568639672883169,26.082488660129528,43.24342971076769,1.5055954813851713,1.9273985190997145,0.3369593323268312,-2.7804255204950863,14.740380807421053,1.1000003814697266,0.17474424665449462,-1.7739993095398,-3.473161897201365,-0.07483672187823487,-2.6235806033705806,-0.9244180157090192,2.7808265152587914,34.46430055462976,-7.12069430942249,0.8495812938307822,1,0.774999618530277,1.0274991989135778,-0.5725007057189906,-2.722499847412106,-2.2849998474121094,3,-0.07763576703049868,1.3773517909838804,26.69499969482422,2.1475348325286308,27.84000015258789,-1.5797135101366038,27.604999542236328,-0.07763576703049868
2496,2002-01-18,26.645000457763672,26.85000038146973,26.35000038146973,26.7549991607666,1671800.0,-0.012599597735693968,2.3333206177242083,-0.916649447667515,15.500556600593171,37.51093480834455,1.6507903870967695,2.198167186644593,0.7028449808783606,-2.447557356213082,14.661257177880916,0.6350002288818288,-0.04333797863558786,-1.9984994888305678,-3.9385348639537554,-0.05846411370738025,-2.9685171763921616,-1.028481801268974,2.8960770677758774,23.277472041531226,-11.384286238967917,0.9700176875615931,1,1.114999771118164,1.3674993515014648,-0.17625045776367188,-2.3575000762939453,-2.5900001525878906,4,-0.08913492059287942,4.641008837352609,26.98500061035156,1.3773517909838804,26.69499969482422,2.1475348325286308,27.84000015258789,-0.08913492059287942
2497,2002-01-22,26.165000915527344,26.84499931335449,26.01499938964844,26.7549991607666,1858800.0,-0.018014619402885734,1.1558480162298348,5.363683653829481,14.968836073543528,32.09954191540207,1.892416836365232,2.6116252507678652,1.228992848455821,-1.978112229327163,14.668051026969051,0.8299999237060476,-0.29188637469167134,-2.3512491226196275,-4.584605647632266,-0.11789259760698911,-3.4679273851259467,-1.2345708601133083,3.1648119859456543,8.021468372195779,-21.95066179560387,1.1166782625063199,1,1.592498779296875,1.8449983596801758,0.30374908447265625,-1.8775005340576172,-2.6150016784667933,1,-0.043760765056353734,2.3333206177242083,26.645000457763672,4.641008837352609,26.98500061035156,1.3773517909838804,26.69499969482422,-0.043760765056353734
2498,2002-01-23,26.915000915527344,27.5,26.209999084472656,26.209999084472656,1863800.0,0.028664245127349552,-2.6595675605480165,-1.1949219116216068,26.947767686063457,28.994895951180098,0.8851218826508216,1.7692200920286218,0.5520550006914817,-2.69529305522304,14.910703958539411,1.3349990844726562,-0.5115819741710617,-1.484999179840088,-3.800272976990687,0.8302746173105113,-2.6426360784153857,-0.32736228126479006,2.149626904999689,60.60613844904995,31.68997898762469,1.1576368985752996,1,0.617498397827152,1.0949983596801758,-0.44625091552734375,-2.445000648498535,-2.180000305175785,2,-0.1514025868224501,1.1558480162298348,26.165000915527344,2.3333206177242083,26.645000457763672,4.641008837352609,26.98500061035156,-0.1514025868224501
2499,2002-01-24,27.584999084472656,28.20000076293945,26.8799991607666,26.92499923706055,1638200.0,0.024893113362622676,-2.520004272460928,0.9361675648767346,35.84589004661025,27.515516947962407,-0.031140745454887764,1.0407439838913533,-0.028335650906036847,-3.3410165634555327,14.88510139270841,1.320001602172848,-0.7085383582411886,-0.7440010070800795,-3.0682314222230573,1.5802294080628982,-1.9061162146515684,0.41811420049140935,1.2356584615840909,71.85348778337428,41.31247953537712,1.1621152075714885,1,-0.16749954223632812,0.4250001907348633,-1.1162490844726562,-2.9424991607666016,-1.25,3,-0.15696936985375398,-2.6595675605480165,26.915000915527344,1.1558480162298348,26.165000915527344,2.3333206177242083,26.645000457763672,-0.15696936985375398
2500,2002-01-25,26.934999465942386,27.92499923706055,26.584999084472656,27.60000038146973,2875800.0,-0.023563517857651428,1.038025174127338,-1.0075773776840213,33.75393277829693,26.378277306833333,0.3473370774102911,1.582047432638813,0.6997631098723573,-2.6689981884549745,14.688170771473263,1.3400001525878942,-0.9285375449217703,-1.2735006332397418,-3.6256688030234976,1.078667536544014,-2.4495847181316215,-0.09741654834786218,1.661205427601697,42.10524018610836,9.940882411857928,1.176084084891878,1,0.42500019073485973,1.0749998092651332,0.06250047683715465,-2.204998970031742,-0.514999389648441,4,-0.09671429715564661,-2.520004272460928,27.584999084472656,-2.6595675605480165,26.915000915527344,1.1558480162298348,26.165000915527344,-0.09671429715564661
2501,2002-01-28,26.97500038146973,27.2450008392334,26.51499938964844,27.0,1840000.0,0.001485090637477926,1.8349499461128935,0.037593359567701136,34.384862030104856,27.036762483377125,0.11658220848137901,1.4319557630008717,0.7315545189913024,-2.6845283117848133,14.502730700734311,0.7300014495849574,-1.119761619792797,-1.1169997215270975,-3.4713044278989535,1.2373049848447586,-2.2941520747130255,0.06015263165883056,1.4147080717627034,43.93594455162073,9.842215542955863,1.1771523531859283,1,0.1324996948242152,1.0349988937377894,0.2599997520446742,-2.2449998855590856,-0.6900005340576207,0,-0.08433733406332311,1.038025174127338,26.934999465942386,-2.520004272460928,27.584999084472656,-2.6595675605480165,26.915000915527344,-0.08433733406332311
2502,2002-01-29,26.34000015258789,27.44499969482422,26.21500015258789,27.01000022888184,1450600.0,-0.023540323258643858,-1.673911826597145,26.800411993595162,29.27729217286651,26.43969830635818,0.6182917302065292,1.8872743130338776,1.4240666497286156,-2.01868156093326,13.981137283708057,1.2299995422363281,-1.3063802885242453,-1.5764999389648438,-3.9021463960713234,0.7491465181416359,-2.7393231675180836,-0.4136767104116039,1.8597315755578236,6.532711480695551,-23.741531001147155,1.1628232285532392,1,0.7674999237060547,1.669999122619629,1.033750057220459,-1.609999656677246,-0.5300006866455043,1,-0.08675018352980568,1.8349499461128935,26.97500038146973,1.038025174127338,26.934999465942386,-2.520004272460928,27.584999084472656,-0.08675018352980568
2503,2002-01-30,26.88999938964844,26.920000076293945,25.72500038146973,26.459999084472656,2809200.0,0.02088076058748678,3.877533067083932,-0.6417914271805708,34.654814249288236,27.93516003305516,-0.0901130201954281,1.1899684601678793,0.9359323201333964,-2.5283352165375064,13.579354833216827,1.1949996948242152,-1.4257381219120013,-0.8942506790161104,-3.131512173113471,1.34301081508125,-2.0128814260647907,0.22438006803256982,1.1349537514174912,47.07065974215747,19.10572185397758,1.1186307470486807,1,0.07250118255614879,0.975000381469723,0.48375082015990856,-2.114998817443851,-0.5999984741210973,2,-0.12420975189287864,-1.673911826597145,26.34000015258789,1.8349499461128935,26.97500038146973,1.038025174127338,26.934999465942386,-0.12420975189287864
2504,2002-01-31,25.940000534057614,27.15999984741211,25.2549991607666,26.875,4539200.0,-0.03532907687445086,1.5315637859560765,-2.1744158194496097,31.56911871453707,28.544785594656,0.8286700780127276,1.9658915968930621,1.9306178267674063,-1.5485342131813091,13.911384338109128,1.9050006866455078,-1.4548969360231183,-1.6697495460510297,-3.9109483700553334,0.571449277953274,-2.7903489580531797,-0.5491501340488796,1.8549573310486984,25.655481412637908,-0.24695383045186148,1.1205994120021514,1,0.7874994277954137,1.689998626708988,1.459999561309818,-1.1649999618530238,1.6649990081787145,3,-0.04645334999604045,3.877533067083932,26.88999938964844,-1.673911826597145,26.34000015258789,1.8349499461128935,26.97500038146973,-0.04645334999604045
2505,2002-02-01,24.97500038146973,26.25,24.42499923706055,25.94499969482422,7155400.0,-0.037201238732470276,1.3101276595744635,1.0374330132657625,30.304840606986076,30.189706039810766,1.6523275822064178,2.7323164918295433,2.916311494383809,-0.5537716264882242,14.349618948496817,1.8250007629394496,-1.5660047100209447,-2.419749736785885,-4.808471838608263,-0.031027634963507467,-3.614110787697072,-1.225388685874698,2.515162439115816,18.211955663624614,-10.085924040382132,1.1943610509111882,2,1.3374996185302699,2.239998817443844,2.4249997138977015,0.04249954223632457,1.504999160766598,4,0.054454401690899656,1.5315637859560765,25.940000534057614,3.877533067083932,26.88999938964844,-1.673911826597145,26.34000015258789,0.054454401690899656
2506,2002-02-04,26.03000068664551,26.7450008392334,24.584999084472656,25.10000038146973,6759200.0,0.04224225381628188,-1.2040801630196707,-0.9587638799038102,41.005145593566745,33.08262931981334,0.5597824564855642,1.5218210512731787,1.8871146242745667,-1.5811149902722725,14.913064581095025,2.160001754760742,-1.4812251472426325,-1.2164994239807108,-3.554543835093174,1.1215449871317524,-2.3855216295369424,-0.04747721842447916,1.129999160766598,53.145735308049446,21.72771607452963,1.169022205556232,2,0.28249931335448863,1.1849985122680629,1.3699994087219203,-1.0125007629394567,-0.13000106811523793,0,0.014982688411857126,1.3101276595744635,24.97500038146973,1.5315637859560765,25.940000534057614,3.877533067083932,26.88999938964844,0.014982688411857126
2507,2002-02-05,24.979999542236328,26.57500076293945,24.95499992370605,25.809999465942386,4583600.0,-0.0403381143569419,-2.68182360042739,-0.8924727433817113,35.05746759898881,33.98370708791616,1.5913627940595063,2.380822142055571,2.940772760695644,-0.48493193546057967,15.506959515811763,1.6200008392333984,-1.4660636947689945,-2.0677505493164077,-4.469226728589263,0.3337256299564473,-3.268488638952835,-0.8670124596799802,1.7971002197265626,20.29251120000436,-11.800061017443145,1.2007380896364277,2,1.3325004577636719,2.234999656677246,2.535000801086426,0.03750038146972656,0.9350013732910156,1,0.052241806608894326,-1.2040801630196707,26.03000068664551,1.3101276595744635,24.97500038146973,1.5315637859560765,25.940000534057614,0.052241806608894326
2508,2002-02-06,24.36000061035156,25.20499992370605,23.85000038146973,25.1299991607666,3663200.0,-0.02481981358071972,1.9456509344970996,0.9277091821610035,37.092318644742576,34.12219915437531,2.0236269142818486,2.7653475696245984,3.5474671278038024,0.17611659756923714,16.78614715771523,1.354999542236321,-1.3902301108043957,-2.448249530792239,-4.921304616192863,0.02480555460838474,-3.684777073492551,-1.2117219880919272,2.3850002288818395,15.407864385761414,-19.093268639093168,1.2365275427003124,2,1.5274991989135813,2.4949998855590856,3.504999160766605,1.37249851226807,1.3400001525878906,2,0.05952376105338297,-2.68182360042739,24.979999542236328,-1.2040801630196707,26.03000068664551,1.3101276595744635,24.97500038146973,0.05952376105338297
2509,2002-02-07,23.770000457763672,24.88999938964844,23.69499969482422,24.3799991607666,3024400.0,-0.024220038497748342,-2.144735091941715,0.7922075991885047,32.798282263183594,34.01601576380716,2.2524262681994642,3.0912996098187335,4.050138840113679,0.802156379265611,17.906320547395076,1.1949996948242223,-1.2843403575185732,-2.769999694824218,-5.342282766495778,-0.19771662315265814,-4.056141230659996,-1.4838581589884399,2.8050003051757777,2.4590404851792815,-30.72293334778327,1.286141535835779,2,1.7999992370605469,2.934999465942383,4.189999103546143,2.362499237060547,2.7549991607666016,3,0.1060160037540343,1.9456509344970996,24.36000061035156,-2.68182360042739,24.979999542236328,-1.2040801630196707,26.03000068664551,0.1060160037540343
2510,2002-02-08,24.68000030517578,24.76499938964844,23.1299991607666,23.76000022888184,3133200.0,0.0382835435375386,2.000005249591831,-1.508200053155725,40.09076789128168,34.65000530393792,1.1051325154014116,1.948856813269014,3.0844732013604776,-0.05377181871722314,19.717901705298413,1.6350002288818395,-1.2698816696088926,-1.648999881744384,-4.095420390278058,0.7974206267892896,-2.872210136011219,-0.425789627477549,1.3766002655029261,42.87691354728692,8.093352949887802,1.2232102542668366,2,0.6074991226196289,1.7424993515014648,3.279999256134033,1.4524993896484375,2.174999237060547,4,0.11851698544943412,-2.144735091941715,23.770000457763672,1.9456509344970996,24.36000061035156,-2.68182360042739,24.979999542236328,0.11851698544943412
2511,2002-02-11,25.295000076293945,25.3700008392334,24.399999618530273,24.5,1759200.0,0.024918953140741662,1.052909155863422,0.8641304460500298,45.67163646570672,36.4715991142535,0.2534124620712497,1.1589707791629849,2.4468861405856153,-0.5962043729156079,21.530896224253098,0.970001220703125,-1.3538471370865608,-0.8852500915527344,-3.1925732619729423,1.4220730788674736,-2.03891167676284,0.2684114936573714,0.1762802124023395,62.84469981557697,23.65657796165722,1.1536615852101044,2,-0.15000057220458984,1.0199995040893555,2.664999485015869,1.0299997329711914,1.3050003051757848,0,0.04684718175007818,2.000005249591831,24.68000030517578,-2.144735091941715,23.770000457763672,1.9456509344970996,24.36000061035156,0.04684718175007818
2512,2002-02-12,25.55500030517578,25.97500038146973,24.72500038146973,25.04999923706055,2194000.0,0.01027872022524745,-1.164504452136246,0.6352214083668974,42.887024279995664,37.386289117665434,-0.14488653267231655,0.7773714192738765,2.1652422749807663,-0.768215869633984,22.352473062552964,1.25,-1.372621928414894,-0.5227499008178711,-2.74411353028178,1.6986137286460377,-1.6334317155498255,0.5879319139140833,-2.4250011444091797,85.23726200053623,46.74421701691904,1.1106818147319544,2,-0.4100008010864258,0.7599992752075195,2.404999256134033,0.7699995040893555,1.3150005340576172,1,0.013500266454100407,1.052909155863422,25.295000076293945,2.000005249591831,24.68000030517578,-2.144735091941715,23.770000457763672,0.013500266454100407
2513,2002-02-13,25.72500038146973,26.34499931335449,25.28499984741211,25.649999618530273,1766400.0,0.006652321434702513,-1.633538047444382,0.14851604813307653,39.73510589048663,38.293621026104276,-0.5559886405778052,0.46461781135816693,1.9786739237971922,-0.8363700310850675,23.072973138997522,1.0599994659423793,-1.4051518967480128,-0.24699983596801545,-2.3109212002793065,1.8169215283432756,-1.278960518123661,0.7849608461876301,-2.538101196289066,80.71543071667678,44.52377563851864,1.0319606821556455,2,-0.7875003814697301,0.5899991989135707,2.418749332427975,0.5999994277954066,0.7700004577636683,2,0.007385832118178559,-1.164504452136246,25.55500030517578,1.052909155863422,25.295000076293945,2.000005249591831,24.68000030517578,0.007385832118178559
2514,2002-02-14,25.72500038146973,26.57500076293945,25.625,25.73500061035156,1606600.0,0.0,-8.047583582347084,-0.13333502873699268,42.80618842790472,39.682659672873015,-0.6589939090276324,0.4092018753696145,1.9559612113346425,-0.7298177195025062,22.980518188883213,0.9500007629394496,-1.34555736915285,-0.1984998703002887,-2.2363082845201205,1.8393085439195431,-1.2174040774102046,0.8204043368096272,-2.4117771911621126,75.32656063400368,38.23541142491176,1.0189042071099152,2,-0.7875003814697301,0.5899991989135707,2.3524990081787074,0.5999994277954066,0.19000053405761363,3,-0.0009718024551823579,-1.633538047444382,25.72500038146973,-1.164504452136246,25.55500030517578,1.052909155863422,25.295000076293945,-0.0009718024551823579
2515,2002-02-15,24.88999938964844,25.68000030517578,24.85000038146973,25.67499923706055,1436800.0,-0.03245873583826098,1.0880449125500924,78.49818806032661,38.674627870166034,39.42371325916183,0.1817998982981699,1.1375246814383146,2.7961191760210973,0.18744405030878042,22.702239507576024,0.875,-1.3907123892778408,-0.9287508010864229,-2.9521423986956528,1.0946407965228069,-1.940446599891036,0.0829449977181902,-1.381069544982914,22.528713255057742,-13.130822324311477,1.011695798804615,2,-0.03749942779541371,1.1999998092651332,3.1874999999999964,1.4350004196166957,1.235000610351559,4,0.0656890425462131,-8.047583582347084,25.72500038146973,-1.633538047444382,25.72500038146973,-1.164504452136246,25.55500030517578,0.0656890425462131
2516,2002-02-19,24.270000457763672,24.82500076293945,24.045000076293945,24.809999465942386,1305200.0,-0.024909559947302484,1.7368368217638122,0.687896959418421,38.73775841049553,39.832634460440346,0.5876900232047468,1.6553418294463427,3.382422592663815,0.8814249689604914,22.604157667147565,0.8449993133544957,-1.3452895201199624,-1.42999973297119,-3.526660957453295,0.666661491510915,-2.4783303452122425,-0.3816691207301375,-0.5771063580017106,8.893293296613754,-29.192707194031073,1.0483306122410525,2,0.5824995040893555,1.7049989700317383,3.8074989318847656,2.054999351501465,2.3899993896484375,1,0.106510055035691,1.0880449125500924,24.88999938964844,-8.047583582347084,25.72500038146973,-1.633538047444382,25.72500038146973,0.106510055035691
2517,2002-02-20,25.020000457763672,25.20000076293945,24.09000015258789,24.22500038146973,2844000.0,0.030902347995633628,-1.0845071431513615,-1.4722250675520385,40.04260354933431,40.16044389428387,-0.17437671057121662,0.8592154530135403,2.596914838644473,0.2216164123701887,22.093797513149198,1.110000610351559,-1.1884376238003398,-0.6227497100830064,-2.728459593586063,1.4829601734200502,-1.6756046518345364,0.43010523166852366,-1.15417995821106,38.53755402582389,1.5224516941936201,1.0528549417515285,2,-0.16750049591064453,0.8974990844726562,3.499999523162842,1.3049993515014648,2.5599994659423793,2,0.06314947621097211,1.7368368217638122,24.270000457763672,1.0880449125500924,24.88999938964844,-8.047583582347084,25.72500038146973,0.06314947621097211
2518,2002-02-21,22.84000015258789,24.32500076293945,22.790000915527344,24.32500076293945,6693800.0,-0.08713030636653452,1.0673390121351045,-1.8679251167801119,35.40489577921025,40.45006761828683,1.975032851688237,2.8651727052100036,4.716794211730537,2.4733410031957987,22.69020488612287,2.229999542236328,-1.2742902694087732,-2.5989999771118164,-4.959556163187813,-0.23844379103582014,-3.7792780701498145,-1.4187218840738183,3.735000610351559,1.320983859345002,-35.59718940248034,1.1802780930379972,2,1.8425006866455078,2.655000686645508,5.581249713897705,3.484999656677246,4.1399993896484375,3,0.1764448625097268,-1.0845071431513615,25.020000457763672,1.7368368217638122,24.270000457763672,1.0880449125500924,24.88999938964844,0.1764448625097268
2519,2002-02-22,23.2549991607666,23.540000915527344,22.38500022888184,23.11000061035156,3249000.0,0.018169833861918283,2.23076184353383,-0.09764208135962696,41.459775209391644,40.60217954252127,1.6531441926910446,2.2231293325127126,4.235908067669275,2.1303335471252254,24.203673987829237,1.1550006866455043,-1.2011428663203816,-1.9675009727478034,-4.293336415750328,0.35833447025472154,-3.130418694249066,-0.804583251246541,3.2443016052246065,26.403608854033628,-12.348683593459839,1.162917721501263,2,1.225001335144043,2.037501335144043,5.166250705718994,3.3600006103515625,3.070001602172848,4,0.13932495357527208,1.0673390121351045,22.84000015258789,-1.0845071431513615,25.020000457763672,1.7368368217638122,24.270000457763672,0.13932495357527208
2520,2002-02-25,24.32999992370605,24.73500061035156,22.854999542236328,23.315000534057614,4795000.0,0.04622665240741353,1.060274281844344,7.000065771299864,41.57581398795399,40.14708815610431,0.5847695377986284,0.9939209161653686,3.11904847776378,1.1445252511799815,25.098547501763292,1.8800010681152308,-1.0862114918980446,-0.7622502326965375,-2.97321698684879,1.4487165214557152,-1.8677336097726638,0.34323314437958885,2.004728820800782,69.0941145940261,30.83389633878062,1.1054833770761263,2,0.1500005722045934,0.9625005722045934,3.811250209808353,2.447499275207523,1.1200008392333984,0,0.06514595136833279,2.23076184353383,23.2549991607666,1.0673390121351045,22.84000015258789,-1.0845071431513615,25.020000457763672,0.06514595136833279
2521,2002-02-26,24.70000076293945,25.114999771118164,23.75,24.57999992370605,2786800.0,0.01520759722127596,1.8736871904319032,0.11822749891008584,48.512227503521785,40.7721107364961,0.13576984191195507,0.4687784775920001,2.720941340221838,0.8561557772479382,25.853574965130004,1.364999771118164,-0.8526045497888504,-0.27849941253662536,-2.3082832463115786,1.7512844212383278,-1.2933913294241037,0.736392504350853,1.4767388409423852,82.23801402697116,39.98221106990087,1.0148919168874768,2,-0.22000026702880504,0.592499732971195,3.1862492561340368,2.0999984741210973,0.8849983215332067,1,0.057692275022058315,1.060274281844344,24.32999992370605,2.23076184353383,23.2549991607666,1.0673390121351045,22.84000015258789,0.057692275022058315
2522,2002-02-27,24.05500030517578,25.395000457763672,23.90999984741211,24.81999969482422,2539200.0,-0.026113378050232505,-1.8151662195095495,-6.374950329810061,48.383676413449265,41.733063016825284,0.6097398299661165,0.984279748760688,3.3339519497070533,1.5532803746189785,26.285697546359792,1.4850006103515625,-0.7707095317525123,-0.8092498779296875,-2.7725025529802494,1.1540027971208744,-1.7908762154549684,0.17237645959559345,1.9700697237060538,55.48172589057644,9.423778746917499,0.981626337525281,2,0.4250001907348633,1.2375001907348633,3.831249713897705,2.839999198913574,0.9949989318847692,2,0.10829347367232511,1.8736871904319032,24.70000076293945,1.060274281844344,24.32999992370605,2.23076184353383,23.2549991607666,0.10829347367232511
2523,2002-02-28,23.54999923706055,24.46999931335449,23.31999969482422,24.18000030517578,2387400.0,-0.0209936005698812,-1.1100907477855446,0.8235314650443756,48.823523171934305,42.4016557661619,0.8647045008910261,1.2924934042784137,3.7912476490438642,2.1197340643832163,26.46017507219761,1.1499996185302699,-0.8177463728307117,-1.1472509384155245,-2.9463168196789162,0.6518149428478672,-2.046783879047222,-0.24771799778382686,2.3294679998212864,38.704283042911584,-12.337042635638149,0.8995329406316965,2,0.48250102996825817,1.742501258850094,4.333750247955319,3.345000267028805,1.3450012207031214,3,0.1711253000935773,-1.8151662195095495,24.05500030517578,1.8736871904319032,24.70000076293945,1.060274281844344,24.32999992370605,0.1711253000935773
2524,2002-03-01,24.73500061035156,24.864999771118164,23.65999984741211,23.729999542236328,1702200.0,0.050318531281571266,-1.1048025186986723,-1.5952370860606389,50.28571575780465,43.69177664256619,-0.531376495498364,0.013268006429772328,2.5519844416348683,1.0123221919983614,26.134508895238195,1.3150005340576136,-0.8330017550368716,0.09800043106078604,-1.603913421364787,1.799914283486359,-0.7529564951520022,0.9489573572735743,1.0046879462102787,74.01576340475111,21.03530573404504,0.8509569262127866,3,-0.845000267028805,0.5574998855590856,3.036248683929447,2.1599988937377965,-0.3000011444091726,4,0.09076203260513527,-1.1100907477855446,23.54999923706055,-1.8151662195095495,24.05500030517578,1.8736871904319032,24.70000076293945,0.09076203260513527
2525,2002-03-04,26.334999084472656,26.47500038146973,24.38999938964844,24.42499923706055,2628400.0,0.06468560479644792,-1.1060620948087427,1.900495340760285,54.901030920792564,45.48769581037698,-2.1287018382591327,-1.5595791079770827,0.891341378258268,-0.509814957016161,24.892072959938517,2.085000991821289,-0.7962014644474031,1.629998970031739,-0.23010303265171217,3.49010097271519,0.6999479686900116,2.5600499713734663,-3.9499988555908168,95.56255890562333,42.01929515710114,0.9300510013417257,3,-1.9049987792968714,-1.1799993515014613,1.3787503242492676,0.5600004196166992,-1.7299995422363281,0,-0.0003796590803415434,-1.1048025186986723,24.73500061035156,-1.1100907477855446,23.54999923706055,-1.8151662195095495,24.05500030517578,-0.0003796590803415434
2526,2002-03-05,26.420000076293945,27.059999465942386,25.40500068664551,25.65500068664551,2774600.0,0.0032276815939364933,-1.6166001230353693,0.40052327265101395,54.144702918891376,47.05459574032776,-2.097195447511478,-1.7010794659313042,0.7412422533872807,-0.5171069293809367,24.36143222677447,1.654998779296875,-0.8010717300542787,1.695499992370607,-0.23011109660623674,3.6211110813474505,0.7326944478821851,2.6583055368590287,-3.9531998443603484,82.88771580707619,31.97572977630834,0.9628055444884217,3,-1.6975002288818324,-1.505000114440918,1.2649993896484375,0.47499942779541016,-2.784999847412106,1,-0.03671458404819816,-1.1060620948087427,26.334999084472656,-1.1048025186986723,24.73500061035156,-1.1100907477855446,23.54999923706055,-0.03671458404819816
2527,2002-03-06,26.28499984741211,26.4950008392334,25.70000076293945,26.28000068664551,1308000.0,-0.0051097739777438145,2.7411667556760464,0.006534855889094818,52.69230423594481,48.97541890218716,-1.9711745981343824,-1.542377549286126,0.8161317700060167,-0.30567115415370694,23.80211500902041,0.7950000762939489,-0.6919696720705275,1.4952497482299805,-0.5514484431983071,3.541947939658268,0.47190065251583846,2.5185988439441225,-3.634471646118161,79.27808379788827,30.808526702280034,1.0233490957141436,3,-1.5624999999999964,-1.369999885559082,1.273749828338623,0.6099996566772461,-1.3449993133544957,2,-0.026631187635649645,-1.6166001230353693,26.420000076293945,-1.1060620948087427,26.334999084472656,-1.1048025186986723,24.73500061035156,-0.026631187635649645
2528,2002-03-07,25.809999465942386,26.8700008392334,25.70000076293945,26.32999992370605,1896800.0,-0.018071157855322872,-2.1621714969121277,-104.01755055329646,50.39080025129638,49.967755017954346,-1.1516873184836847,-1.0046879508417845,1.2071764202902422,0.24489635391644882,22.534575899703768,1.1700000762939489,-0.5407237725700469,0.9477494239807172,-1.1372205177662167,3.032719365727651,-0.09473554689274977,1.990234394854184,-2.983092414062501,63.23528999275773,17.412669945504064,1.0424849708734674,3,-0.8524999618530309,-1.0374994277954137,1.748750209808346,1.1300001144409144,-0.9149990081787145,3,-0.02944596065895677,2.7411667556760464,26.28499984741211,-1.6166001230353693,26.420000076293945,-1.1060620948087427,26.334999084472656,-0.02944596065895677
2529,2002-03-08,26.290000915527344,26.84000015258789,26.0049991607666,26.05500030517578,2244800.0,0.0185974994001199,-3.9850374064837903,-0.45192385284085274,56.65399694534251,51.6431086798864,-1.291739598435015,-1.355726108618228,0.6546418441297632,-0.15446274349609013,21.100558522246597,1.0300006866455043,-0.4387813109870926,1.3017508506774895,-0.80970495355729,3.413206654912269,0.24602294856009976,2.3574787527948793,-3.2937701670849577,71.16110380476738,21.466972389380345,1.055727902117389,3,-1.100001335144043,-1.517500877380371,1.1237492561340332,0.649998664855957,-0.5600013732910156,4,-0.053062016324988415,-2.1621714969121277,25.809999465942386,2.7411667556760464,26.28499984741211,-1.6166001230353693,26.420000076293945,-0.053062016324988415
2530,2002-03-11,27.604999542236328,28.209999084472656,25.854999542236328,26.040000915527344,3235200.0,0.05001896466014655,-1.4341063264787117,6.659551327835855,64.86847037326538,53.4604689987468,-2.3393305950139975,-2.5722353069535764,-0.7300658842585186,-1.3893751156383018,19.56476251724314,2.354999542236328,-0.04549742632978493,2.4704995155334473,0.0643125101090618,4.876686520957833,1.2674060128212545,3.67359301824564,-4.446218045093943,78.43137654891414,22.602304452588434,1.2030935027121934,3,-1.8400001525878906,-2.307499885559082,-0.42624998092651367,-0.6649999618530273,-1.6749992370605469,0,-0.11483427382216627,-3.9850374064837903,26.290000915527344,-2.1621714969121277,25.809999465942386,2.7411667556760464,26.28499984741211,-0.11483427382216627
2531,2002-03-12,26.479999542236328,27.149999618530273,25.899999618530273,27.07999992370605,4059800.0,-0.040753487362994556,2.378379423310385,-0.3833871616433659,56.29852711264709,54.33989685421322,-1.0451985792424345,-1.4270730111008234,0.3120046499737157,-0.19895922447262393,18.736524138646836,1.7049999237060547,0.23566161948007647,1.2862495422363267,-1.1938032179310412,3.7663023024036946,0.04622316215264277,2.5262759223200106,-3.0181449898541253,31.07566935823385,-25.827772463079317,1.240026380083684,3,-0.7150001525878906,-1.182499885559082,0.283750057220459,0.46000003814697266,-0.6800003051757777,1,-0.07080815832376897,-1.4341063264787117,27.604999542236328,-3.9850374064837903,26.290000915527344,-2.1621714969121277,25.809999465942386,-0.07080815832376897
2532,2002-03-13,25.899999618530273,26.524999618530273,25.70000076293945,26.20000076293945,1933600.0,-0.021903320760294553,-1.3571434410260326,0.5000015894561805,65.31530714507055,56.172317295672805,-0.19664187068751104,-0.8642098633972282,0.7830559627294065,0.43297022097908666,18.51737112870439,0.8249988555908239,0.4429648979493841,0.6889996528625488,-1.8063846570453634,3.184383962770461,-0.5586925020914073,1.936691807816505,-2.1532563942226446,7.968087224403267,-53.654257304689175,1.2476921549539555,3,0.034999847412109375,-0.6024999618530273,0.8637499809265137,1.0399999618530273,-0.5599994659423828,2,-0.0874517151740778,2.378379423310385,26.479999542236328,-1.4341063264787117,27.604999542236328,-3.9850374064837903,26.290000915527344,-0.0874517151740778
2533,2002-03-14,25.915000915527344,26.21500015258789,25.625,25.875,1375800.0,0.0005792006647882264,-1.1851820455219768,-0.13333587645514408,63.86861379197187,57.68152818835806,0.1778107373023552,-0.9109519361617977,0.6671890491811538,0.4707523737843289,18.676367305915708,0.5900001525878906,0.5486647609751891,0.6945009231567383,-1.8105505820160772,3.1995524283295538,-0.5580248294296695,1.947026675743146,-1.9004623396098133,11.21860805558097,-52.59251461988447,1.2525257525864073,3,0.3849983215332031,-0.6175012588500977,0.8487486839294434,1.024998664855957,-0.9750003814697301,3,-0.03762301165444082,-1.3571434410260326,25.899999618530273,2.378379423310385,26.479999542236328,-1.4341063264787117,27.604999542236328,-0.03762301165444082
2534,2002-03-15,25.70000076293945,26.25,25.270000457763672,26.21500015258789,1983600.0,-0.00829635905816517,2.3504310288613275,-12.874690062941154,57.846506375194274,58.008803238847136,0.6080325951542385,-0.7356372252200494,0.780130601107345,0.7265647901522065,18.970887557219296,0.9799995422363281,0.7132737391522213,0.48075075149535706,-2.0232655404593523,2.9847670434500664,-0.7712573944819958,1.73275889747271,-1.433734556508611,14.62586755209193,-46.51280527543943,1.2520081459773542,3,1.0399990081787145,-0.4025011062622035,0.671249389648441,1.2274990081787145,-1.1800003051757777,4,-0.03132296814312252,-1.1851820455219768,25.915000915527344,-1.3571434410260326,25.899999618530273,2.378379423310385,26.479999542236328,-0.03132296814312252
2535,2002-03-18,26.524999618530273,26.584999084472656,25.79999923706055,25.80500030517578,1284200.0,0.032101121832669666,-1.1506802427814948,-1.3980585760421818,59.93466632416778,58.652132506100074,-0.209177629774004,-1.509245305733348,-0.13444762371654662,-0.06845711046349123,18.758056283861563,0.8849983215332067,0.9530017264183357,1.2239995956420913,-1.3407771292789832,3.7887763205631657,-0.05838876681844596,2.5063879581026285,-2.0221094394169263,66.75530430847928,7.943288459573218,1.282388362460537,3,0.21500015258789062,-1.2274999618530273,-0.3874998092651367,0.3249998092651367,-2.514999389648434,0,-0.02997172809527815,2.3504310288613275,25.70000076293945,-1.1851820455219768,25.915000915527344,-1.3571434410260326,25.899999618530273,-0.02997172809527815
2536,2002-03-19,26.854999542236328,27.0,26.559999465942386,26.70499992370605,1209800.0,0.012441090610818328,-1.0000000000000162,0.20833300219610706,65.78353083452822,60.106713239276004,-0.5263333892270943,-1.7240467164242332,-0.5430126426960662,-0.3710469766589455,18.080334600800153,0.47500038146972656,1.1178514132445976,1.424749565124511,-1.181466555526523,4.030965685775545,0.12164150479899405,2.727857625450028,-2.129682828801421,91.618468431718,31.04739437138759,1.3031080603255172,3,-0.11499977111816406,-1.557499885559082,-1.0,-0.28750038146972656,-3.0299987792968786,1,-0.03444420974968743,-1.1506802427814948,26.524999618530273,2.3504310288613275,25.70000076293945,-1.1851820455219768,25.915000915527344,-0.03444420974968743
2537,2002-03-20,26.60000038146973,27.1299991607666,26.28000068664551,26.71500015258789,1591200.0,-0.009495407377145826,-1.2516540899410733,-0.7666670905229545,67.6914202289128,62.02900434790005,-0.24803604841707383,-1.417273071327994,-0.3698719854427672,-0.08289659257731685,17.68463762255783,0.8499984741210902,1.1050232220934006,1.0907504081726103,-1.5585360130616017,3.7400368294068222,-0.2338928024444975,2.415393618789718,-1.6656027257725583,71.50542210372515,7.830920093412004,1.3246432106171062,3,0.13999938964843395,-1.302500724792484,-0.870000839233402,-0.03250122070312855,-3.8000011444091797,2,-0.030075230561518396,-1.0000000000000162,26.854999542236328,-1.1506802427814948,26.524999618530273,2.3504310288613275,25.70000076293945,-0.030075230561518396
2538,2002-03-21,26.8700008392334,26.895000457763672,25.795000076293945,26.60000038146973,1562400.0,0.01015039300344367,5.875008940705243,-2.347834740351326,63.85464146672515,62.829075961387005,-0.393213419825468,-1.4439055179350682,-0.7265676476017049,-0.3188770725085348,16.267462837614122,1.1000003814697266,1.1036023990652062,1.1592508316040053,-1.2360786638195123,3.554580327027523,-0.038413916107753465,2.356915579315764,-1.7390670978096985,86.02158586920297,22.67801263107095,1.1976647477117588,3,-0.13000106811523438,-1.5725011825561523,-1.1400012969970703,-0.3025016784667969,-4.770000457763672,3,-0.056940849976138574,-1.2516540899410733,26.60000038146973,-1.0000000000000162,26.854999542236328,-1.1506802427814948,26.524999618530273,-0.056940849976138574
2539,2002-03-22,26.4950008392334,26.88500022888184,26.18000030517578,26.709999084472656,1168600.0,-0.013956084417104164,1.495572592269994,-0.796288447138286,51.23458116487759,61.31419938267725,0.015560211329979978,-0.8577018717392235,-0.44392430292978347,0.08535373171090299,14.548330871563032,0.7049999237060582,1.123355843956773,0.6222507476806634,-1.4959944402296088,2.7404959355909355,-0.4368718462744745,1.6813733416358012,-1.1793231772267596,52.43455003686115,-6.551251785803565,1.0591225939551365,3,-0.2850008010864258,-1.1975011825561523,-0.868751049041748,0.07249832153320312,-3.940000534057617,4,-0.0586903285873146,5.875008940705243,26.8700008392334,-1.2516540899410733,26.60000038146973,-1.0000000000000162,26.854999542236328,-0.0586903285873146
2540,2002-03-25,25.915000915527344,26.649999618530273,25.774999618530273,26.440000534057614,1831600.0,-0.021890919242667062,-1.1739070685435242,2.4418786206651655,46.3799345294072,60.21213354009504,0.3694779698685622,-0.1611305032125614,0.042651052631967445,0.7081942169056568,13.83280699035777,0.875,1.1979974715192334,-0.03699922561645508,-2.0269301080993394,1.9529316568664292,-1.0319646668578955,0.9579662156249853,-0.4256639681727421,10.332202530932841,-43.745232754248356,0.9949654412414417,3,0.28499889373779297,-0.6175012588500977,-0.28875112533569336,0.6524982452392578,-4.055000305175785,0,-0.05382984404711466,1.495572592269994,26.4950008392334,5.875008940705243,26.8700008392334,-1.2516540899410733,26.60000038146973,-0.05382984404711466
2541,2002-03-26,26.125,26.44499969482422,25.684999465942386,25.78499984741211,1486800.0,0.008103379396248833,-1.8148108902358282,-0.6476198088290368,48.865249186333095,58.38434932245755,0.11602812020671749,-0.2728896288066096,-0.23994874125100552,0.5405361854626918,13.403123846410908,0.7600002288818324,1.1628825192122925,0.10174989700317383,-1.7994997597885067,2.0029995537948544,-0.8488749313926682,1.0523747253990159,-0.47242332441831536,30.449870379463288,-19.595503136733345,0.9506248283958411,3,0.07499980926513672,-0.8275003433227539,-0.6537504196166992,0.44249916076660156,-4.764999389648441,1,-0.08095692903801577,-1.1739070685435242,25.915000915527344,1.495572592269994,26.4950008392334,5.875008940705243,26.8700008392334,-0.08095692903801577
2542,2002-03-27,26.65999984741211,26.72500038146973,25.75,25.75,2010800.0,0.020478463058836827,-1.1428583405644992,2.67646893828047,55.977500256861674,57.50755892966753,-0.33506401441525924,-0.6352948794276401,-0.8213911754137619,0.056048731574321664,13.304140245002369,0.9750003814697301,0.9129564527544503,0.5064997673034668,-1.170728871821371,2.1837284064283047,-0.3321145522589539,1.3451140868658875,1.5499992370605469,80.57847787398578,30.871327680292595,0.8386143195624193,3,-0.46000003814697266,-1.3625001907348633,-1.2462501525878906,-0.09250068664550781,-5.805000305175781,2,-0.10633905103896146,-1.8148108902358282,26.125,-1.1739070685435242,25.915000915527344,1.495572592269994,26.4950008392334,-0.10633905103896146
2543,2002-03-28,27.57999992370605,27.670000076293945,26.625,26.71500015258789,3004800.0,0.034508630216036895,1.0,0.9505493584181122,58.54304281077097,57.58495186695383,-1.1108659138845987,-1.3047946584645764,-1.785676833858549,-0.8190727199544199,13.077030040510873,1.0450000762939453,0.8767377155587504,1.2249998092651317,-0.0570089311468891,2.5070085496771526,0.5839954390591195,1.866004179471144,0.5807991790771503,95.46598866929546,46.47026541737819,0.6410043702060108,3,-0.9025001525878871,-2.282500267028805,-2.1950001716613734,-1.0125007629394496,-4.545000076293942,3,-0.17331402102495697,-1.1428583405644992,26.65999984741211,-1.8148108902358282,26.125,-1.1739070685435242,25.915000915527344,-0.17331402102495697
2544,2002-04-01,26.979999542236328,27.420000076293945,26.170000076293945,27.19499969482422,2148200.0,-0.021754908742911194,2.7593933205603296,-0.24855515546549345,45.427943791391,55.97309380775641,-0.3466582470037842,-0.5565137258963837,-1.2009347297475301,-0.17259661271186388,13.035091941429291,1.4099998474121058,0.7710105358300119,0.5127494812011726,-0.5456574976443775,1.5711564600467227,-0.016454008221600702,1.0419529706239459,1.1325835784912108,65.23927849395407,19.142152589898366,0.5292034894227748,4,-0.30249977111816406,-1.682499885559082,-1.8912487030029297,-0.5824995040893555,-3.215000152587887,0,-0.18087469397940936,1.0,27.57999992370605,-1.1428583405644992,26.65999984741211,-1.8148108902358282,26.125,-0.18087469397940936
2545,2002-04-02,26.32500076293945,26.67499923706055,25.80500030517578,26.670000076293945,1890800.0,-0.02427719756894353,3.9014350879265933,1.6046468302549801,48.782412951156246,54.08408070960397,0.30953850922942294,0.10297729774262976,-0.5784689901104692,0.5091746158076198,13.715169077562022,1.1749992370605469,0.6731827884571864,-0.14174938201904652,-1.2004287852889775,0.9169300212508844,-0.6710890836540138,0.3875903196159207,1.7403306953735402,32.241869028126594,-15.10453201669035,0.5293397016349655,4,0.3524990081787145,-0.7925014495849574,-1.438750267028805,-0.13000106811523082,-1.385000228881836,1,-0.1432098897816978,2.7593933205603296,26.979999542236328,1.0,27.57999992370605,-1.1428583405644992,26.65999984741211,-0.1432098897816978
2546,2002-04-03,25.45000076293945,26.3799991607666,25.04999923706055,26.375,1903600.0,-0.03323836560840032,1.844927051374103,2.6811625451268353,46.621629168352754,51.742992813986184,1.0776018223377513,0.9503039462945821,0.26412053107206646,1.385054150467802,13.85972424634519,1.3299999237060511,0.6511690883052275,-0.9682494163513233,-2.1206710020690203,0.1841721693663736,-1.5444602092101718,-0.39203862349247487,2.5690240662072803,15.26722892180212,-35.529342709562776,0.5762107928588482,4,0.9099988937377965,0.3149986267089879,-0.563750267028805,0.7449989318847692,-0.6850013732910085,2,-0.14106090549968409,3.9014350879265933,26.32500076293945,2.7593933205603296,26.979999542236328,1.0,27.57999992370605,-0.14106090549968409
2547,2002-04-04,25.584999084472656,25.7450008392334,24.95000076293945,25.30500030517578,1620600.0,0.005304452553486438,1.6499901454030013,-0.3027016326917752,47.566356370633564,49.9331833588649,0.875558721688833,0.801255214405387,0.11308637651912434,1.2642635107689912,14.044909357865432,0.7950000762939489,0.540350138452169,-0.7982510566711412,-2.0087672893932265,0.41226517605094415,-1.4035091730321838,-0.1929929403100985,2.3152647209906263,23.34553242037704,-31.116604314240234,0.6052581163610428,4,0.725001335144043,0.18000030517578125,-0.6987485885620117,0.6100006103515625,-1.1999988555908168,3,-0.16513576804015662,1.844927051374103,25.45000076293945,3.9014350879265933,26.32500076293945,2.7593933205603296,26.979999542236328,-0.16513576804015662
2548,2002-04-05,25.04999923706055,25.96500015258789,24.78000068664551,25.59000015258789,1885000.0,-0.02091068464164192,-1.1944474860039285,-1.9285831062670173,45.422521022490116,49.28739889859962,1.2574789644111348,1.3453765527530308,0.6013245809788863,1.819046703324478,13.893652904970958,1.1849994659423793,0.3209237816361572,-1.2952508926391566,-2.6235241666957876,0.03302238141747438,-1.9593875296674703,-0.6311142556108429,2.673248785851303,10.227220183221123,-47.23848119067371,0.6641366370283149,4,1.1750011444091761,0.7150001525878871,-0.1637487411499059,1.1450004577636683,-0.26999855041503906,4,-0.16746506277804096,1.6499901454030013,25.584999084472656,1.844927051374103,25.45000076293945,3.9014350879265933,26.32500076293945,-0.16746506277804096
2549,2002-04-08,24.895000457763672,25.0,24.149999618530273,24.60000038146973,2132400.0,-0.006187576208288359,2.3663437387872266,-0.5462955113804913,37.32503472830937,48.28129892069986,1.298165819826675,1.465651564026281,0.6851971460795845,1.9967209764053706,13.944388466923291,0.899999618530277,0.08675866385294739,-1.3804996490478523,-2.859001187886072,0.09800188979036761,-2.1197504184669604,-0.6412488796287441,2.5927877782468727,29.504988189544363,-25.679153694241734,0.7392507694191098,4,1.0149993896484375,1.039999008178711,-0.2325000762939453,1.2999992370605469,1.3500003814697266,0,-0.07471382109460889,-1.1944474860039285,25.04999923706055,1.6499901454030013,25.584999084472656,1.844927051374103,25.45000076293945,-0.07471382109460889
2550,2002-04-09,24.434999465942386,25.09499931335449,24.375,24.90999984741211,2292400.0,-0.018477645445386215,-1.420168552112339,-1.610170368215182,31.554865239623922,46.35792292662106,1.7055026274397385,1.7665597647791635,1.088214839948293,2.474078693132615,13.042735304037588,0.7199993133544886,-0.13821880687968502,-1.6820006370544398,-3.238026014855052,-0.1259752592538277,-2.460013325954744,-0.9039879481541355,2.719009908320132,12.780264839261099,-36.23389988180387,0.7780126889003057,4,1.475000381469723,1.7449998855590785,0.15625095367431285,1.7600002288818324,1.850000381469723,1,-0.027419688599862435,2.3663437387872266,24.895000457763672,-1.1944474860039285,25.04999923706055,1.6499901454030013,25.584999084472656,-0.027419688599862435
2551,2002-04-10,24.604999542236328,24.875,24.01000022888184,24.540000915527344,2340400.0,0.006957236750951834,1.8595055391968205,-0.13683910422949302,34.59457994563975,43.98204289204085,1.4496636210062483,1.5271866970083465,0.8607424629198448,2.318448630471874,12.212151317843558,0.8649997711181605,-0.2225613666671471,-1.418250560760498,-3.102816223385961,0.266315101864965,-2.2605333920732313,-0.5759677294477648,2.2486088564529645,30.434748673880318,-15.084450456877821,0.8422828313127317,4,1.2350006103515625,1.505000114440918,0.18750047683716176,1.5900001525878906,1.1800003051757812,2,0.013615159441325408,-1.420168552112339,24.434999465942386,2.3663437387872266,24.895000457763672,-1.1944474860039285,25.04999923706055,0.013615159441325408
2552,2002-04-11,23.63500022888184,24.584999084472656,23.415000915527344,24.479999542236328,3197200.0,-0.03942285435484005,1.2180093758531105,-13.000264100005815,27.456427356952744,40.52797450828327,2.1740680349780597,2.4441081984291877,1.7812841317065846,3.2931718836671457,11.719509476234899,1.1899986267089844,-0.25374406905030966,-2.2749999046325655,-4.270331437992279,-0.2796683712728516,-3.2726656713124243,-1.2773341379527068,2.877375189430559,8.627426634374013,-30.456169294066875,0.9976657666798574,4,1.782500267028805,2.1774997711181605,1.1837496757507289,2.5599994659423793,2.5599994659423793,3,0.04781041463184543,1.8595055391968205,24.604999542236328,-1.420168552112339,24.434999465942386,2.3663437387872266,24.895000457763672,0.04781041463184543
2553,2002-04-12,24.940000534057614,24.940000534057614,23.709999084472656,23.739999771118164,2670200.0,0.055214736303707435,1.0500011126193347,-1.4201204000695242,40.40714913709191,39.97010843558337,0.5086967389275934,1.1197270759076723,0.4232398580246972,1.9989352688504916,11.13407501193443,1.3050003051757741,-0.2966081055212477,-0.9212495803833036,-2.963165377710361,1.1206662169437536,-1.9422074790468322,0.09970831828022497,1.1387424538648787,90.77387338598982,51.174048489750604,1.0209578986635288,4,0.10499954223633168,0.8724994659423864,-0.12125062942504528,1.2549991607666051,0.625,4,-0.022253419939501473,1.2180093758531105,23.63500022888184,1.8595055391968205,24.604999542236328,-1.420168552112339,24.434999465942386,-0.022253419939501473
2554,2002-04-15,24.895000457763672,25.125,24.565000534057614,24.78000068664551,2138200.0,-0.0018043334134051348,-1.0550436240318757,0.09583308166943494,43.262873098508415,39.35682622973361,0.2534945528655861,1.160843381966842,0.4442053974220599,2.050874200468641,10.809412279530225,0.5599994659423864,-0.4532792939429733,-0.925999641418457,-3.0125470973156823,1.1605478144787682,-1.9692733693670696,0.11727408653015559,0.8108186400234985,86.54972717092085,41.46122515184106,1.0432737279486124,4,0.0024995803833007812,0.9174995422363281,-0.030000686645507812,1.2999992370605469,0.5550003051757777,0,-0.004619392207413919,1.0500011126193347,24.940000534057614,1.2180093758531105,23.63500022888184,1.8595055391968205,24.604999542236328,-0.004619392207413919
2555,2002-04-16,25.729999542236328,26.10000038146973,25.1200008392334,25.125,1630400.0,0.033540834268683595,-2.187001451450842,5.260876055263626,47.58998989418922,39.464421865937666,-0.7540810108837768,0.27745642406089743,-0.3745114029382606,1.22095386886636,10.034959135867421,1.2049999237060582,-0.7052553074507131,-0.05125055313110494,-2.111452172246892,2.0089510659846823,-1.0813513626889986,0.9788502564267887,-2.3149986267089844,86.21970529504227,37.65691858447771,1.0301008095578943,4,-0.972498893737793,0.08250045776367188,-0.7487497329711914,0.4650001525878906,-0.15499877929687855,1,0.02001559681925702,-1.0550436240318757,24.895000457763672,1.0500011126193347,24.940000534057614,1.2180093758531105,23.63500022888184,0.02001559681925702
2556,2002-04-17,25.93000030517578,26.125,25.399999618530273,25.75,2253400.0,0.0077730573842857975,1.5438623495870756,0.2975213906946537,45.35623511551596,39.218852837591264,-0.9821131777492234,0.004852681245075985,-0.5895811665972843,1.0234941242838005,8.92340820995049,0.7250003814697266,-0.8081237504997034,0.19500017166137695,-1.8043393745532121,2.194339717875966,-0.8046696014459158,1.1946699447686697,-2.4612994003295903,92.80443687448093,46.29655104037349,0.9996697731072939,4,-1.1599998474121094,-0.3874998092651367,-0.39875078201293945,0.2649993896484375,0.154998779296875,2,0.013690687931286583,-2.187001451450842,25.729999542236328,-1.0550436240318757,24.895000457763672,1.0500011126193347,24.940000534057614,0.013690687931286583
2557,2002-04-18,25.79999923706055,26.239999771118164,24.899999618530273,25.8700008392334,2104800.0,-0.00501353901215662,2.3086445335587618,-0.388897130504791,37.41158950715122,38.32874933588695,-0.9145855300437624,0.07572934588391433,-0.44262055907514153,1.15011672229031,8.045602763072319,1.3400001525878906,-0.9066646648947234,0.10499916076660654,-1.853058567158783,2.063056888691996,-0.8740297031960864,1.0840280247292995,-2.225046368408208,82.60867926320589,40.54655653467786,0.9790288639626944,4,-0.9724988937377965,-0.2574987411499059,-0.26874971389770863,0.3950004577636683,0.5500011444091797,3,-0.0005813717089919734,1.5438623495870756,25.93000030517578,-2.187001451450842,25.729999542236328,-1.0550436240318757,24.895000457763672,-0.0005813717089919734
2558,2002-04-19,25.34000015258789,25.79999923706055,25.04999923706055,25.75,1787600.0,-0.017829422406024364,1.9411861503593646,5.8570066210732925,38.16738657875425,38.42234398593637,-0.4572035930679874,0.437666905716636,0.04932998086434992,1.5991582107446831,7.633714362469429,0.75,-0.9395775318086059,-0.27849988937378,-2.1613759571200717,1.6043761783725117,-1.2199379232469276,0.6629381444993676,-1.6051444697876,46.26865501684173,6.843411360143435,0.9414380338731467,4,-0.5124998092651367,0.2025003433227539,0.27624940872192383,0.8549995422363281,0.3950004577636683,4,0.03374110248965456,2.3086445335587618,25.79999923706055,1.5438623495870756,25.93000030517578,-2.187001451450842,25.729999542236328,0.03374110248965456
2559,2002-04-22,24.940000534057614,25.2450008392334,24.645000457763672,25.2450008392334,1044600.0,-0.015785304503616038,2.9344247942566977,0.7439034602108405,39.62546230006047,39.319076992651546,-0.05604294294087353,0.7538467669087758,0.49631217251031146,1.9526311655286364,7.342360605022996,0.6949996948242188,-1.0048959493683327,-0.6007494926452672,-2.459499072221984,1.2580000869314496,-1.5301242824336256,0.3286252971430912,-1.0548362059582495,18.495310551169958,-20.93645240253319,0.9293747897883591,4,-0.11250019073485973,0.6024999618530309,0.8587489128112828,1.2549991607666051,0.3599987030029368,0,0.02506014380980104,1.9411861503593646,25.34000015258789,2.3086445335587618,25.79999923706055,1.5438623495870756,25.93000030517578,0.02506014380980104
2560,2002-04-23,24.520000457763672,25.1200008392334,24.399999618530273,24.95000076293945,1173400.0,-0.016840419699285736,-1.1492510120304946,1.4098356555018856,42.52411018469399,40.20013590810201,0.4216204096840528,1.1214770699001626,0.9300465599380416,2.334526611216816,7.547927065246634,0.720001220703125,-1.0252809500201643,-0.9509995460510261,-2.854767396716735,0.9527683046146826,-1.9028834713838805,0.0008843792818282736,-0.4935460030831784,6.521784200105733,-34.48088541609687,0.9518839253328545,4,0.30749988555908203,1.0225000381469727,1.4987492561340332,1.6024999618530273,0.9750003814697266,1,0.037928233597618766,2.9344247942566977,24.940000534057614,1.9411861503593646,25.34000015258789,2.3086445335587618,25.79999923706055,0.037928233597618766
2561,2002-04-24,24.01000022888184,24.9950008392334,24.0,24.65999984741211,1952200.0,-0.02079935641764452,-1.9701514206898907,1.5116259470201068,38.059143141974694,41.37821543977112,0.9368655543272908,1.5440677255574435,1.4283117103818874,2.8164821446692443,7.991367043720747,0.9950008392333984,-0.9874086065841965,-1.3552497863769482,-3.3393295961355918,0.6288300233816955,-2.3472896912562717,-0.36320988149762456,2.2299995422363246,0.4464388349846827,-41.02213986905533,0.9920399048793226,4,0.9649991989135707,1.532500267028805,2.0087494850158656,2.039999961853024,1.2099990844726491,2,0.06518119613239559,-1.1492510120304946,24.520000457763672,2.9344247942566977,24.940000534057614,1.9411861503593646,25.34000015258789,0.06518119613239559
2562,2002-04-25,23.82500076293945,24.06999969482422,23.20000076293945,24.020000457763672,3089200.0,-0.007705100548889288,4.8983344540423355,0.2999997065615837,40.192164262297204,41.3543282314606,1.2869918562433433,1.5871607789527964,1.5908025691683285,2.9712780917716515,8.428420046015342,0.8699989318847692,-0.8683627131891178,-1.3984992980957074,-3.3981229429768973,0.6011243467854825,-2.3983111205363024,-0.3986874756551124,2.370199012756352,24.038475646077984,-20.49865954262873,0.9998118224405943,4,0.894999504089359,1.6099996566772496,2.1937489509582555,2.2249994277954137,0.6649990081787145,3,0.09485826859022417,-1.9701514206898907,24.01000022888184,-1.1492510120304946,24.520000457763672,2.9344247942566977,24.940000534057614,0.09485826859022417
2563,2002-04-26,22.79999923706055,23.989999771118164,22.665000915527344,23.875,3471000.0,-0.04302209834441317,1.0306491122426906,5.512833052936225,35.277577466752064,40.467073161265446,2.208788625431989,2.3565152080094727,2.575440352840829,3.9615655289577774,8.208367087557667,1.3249988555908203,-0.8108605111580403,-2.184500789642332,-4.140366151404425,-0.2286354278802385,-3.1624334705233785,-1.2065681087612852,3.275392578124997,5.232493237414039,-39.50392565572906,0.9779326808810467,4,1.6525011062622035,2.367501258850094,3.2187504768371547,3.1425008773803675,2.1150016784667933,4,0.155701809789484,4.8983344540423355,23.82500076293945,-1.9701514206898907,24.01000022888184,-1.1492510120304946,24.520000457763672,0.155701809789484
2564,2002-04-29,22.100000381469727,23.0,21.934999465942386,22.864999771118164,4150800.0,-0.03070170521992832,1.057972349890712,0.7116268341583742,34.12644983141156,38.971124265401265,2.7609677957951675,2.816578918058447,3.226109205439464,4.619553320731924,8.658809087951875,1.0650005340576136,-0.6164654260555835,-2.6404996871948256,-4.759004350234321,-0.5219950241553306,-3.699752018714573,-1.5812473556750781,3.770767979736327,5.180560263207903,-41.7971047768779,1.059252331519747,4,1.9874992370605469,2.7024993896484375,3.9187493324279785,3.8424997329711914,2.719999313354492,0,0.16447964552659844,1.0306491122426906,22.79999923706055,4.8983344540423355,23.82500076293945,-1.9701514206898907,24.01000022888184,0.16447964552659844
2565,2002-04-30,22.55500030517578,23.35000038146973,22.0049991607666,22.07999992370605,4379800.0,0.020588231486527997,-3.3039907715125496,-0.6209160267278395,36.583773554758864,37.996406314206034,2.020733114874748,2.176235198539043,2.752968035900004,4.143602871316652,9.364585781731439,1.3450012207031286,-0.6111000035145295,-1.996999740600586,-4.1914144751024764,0.19741499390130457,-3.094207107851531,-0.8997923733496407,3.0009065444091796,20.26145624132802,-27.618715622604064,1.0972073672509448,4,1.5324993133544922,2.247499465942383,3.198749542236328,3.3874998092651367,2.5699996948242188,1,0.12170245598510876,1.057972349890712,22.100000381469727,1.0306491122426906,22.79999923706055,4.8983344540423355,23.82500076293945,0.12170245598510876
2566,2002-05-01,21.86000061035156,22.55500030517578,21.700000762939453,22.545000076293945,3818600.0,-0.030813552889411344,1.4255308787602503,-1.4421029806815822,37.94976460494309,38.05620354729402,2.3218575981165834,2.728376254808662,3.4413639711727875,4.797670305999212,10.637205420269728,0.8549995422363281,-0.6604425158962037,-2.512499427795415,-4.969260956645012,-0.05573789894581793,-3.7408801922202137,-1.2841186633706165,3.4062336485419955,6.751051456587128,-44.19021951763676,1.2283807644247986,5,1.889999389648441,2.8249998092651403,3.8887491226196325,4.082499504089359,3.3599987030029297,2,0.16628545870948086,-3.3039907715125496,22.55500030517578,1.057972349890712,22.100000381469727,1.0306491122426906,22.79999923706055,0.16628545870948086
2567,2002-05-02,21.36000061035156,22.075000762939453,21.18000030517578,21.809999465942386,4767200.0,-0.022872826442796645,-1.2098791305310204,0.6569331480744187,22.713412994220676,36.339095371234734,2.375633745800112,3.0521036152489494,3.904635571896076,5.248545032627156,12.005096290369345,0.8950004577636719,-0.8400511701007325,-2.801249504089359,-5.530503691999879,-0.07199531617883892,-4.165876598044619,-1.436622410134099,3.549610298946586,6.405706027969347,-37.865427946800935,1.364627093955261,5,1.852499961853031,3.0649995803833043,4.3887491226196325,4.357499122619636,4.0249996185302805,3,0.18071154460231065,1.4255308787602503,21.86000061035156,-3.3039907715125496,22.55500030517578,1.057972349890712,22.100000381469727,0.18071154460231065
2568,2002-05-03,20.854999542236328,21.125,20.25,21.075000762939453,8341400.0,-0.023642371427203823,4.468755215411392,0.4888928448812913,21.225066580591445,34.2946069579604,2.4334344817004236,3.4010872841968656,4.436561502006278,5.701704064228149,13.86026524558113,1.110000610351559,-1.0525194888287999,-3.096500587463378,-6.162217700338946,-0.03078347458781039,-4.629359143901162,-1.5636420310255943,3.607058094567133,19.516111864137706,-18.605378599723885,1.5328585564377835,5,1.830000877380371,3.1050004959106445,4.893750190734863,4.747500419616699,4.079999923706058,4,0.17429874412224744,-1.2098791305310204,21.36000061035156,1.4255308787602503,21.86000061035156,-3.3039907715125496,22.55500030517578,0.17429874412224744
2569,2002-05-06,23.03499984741211,23.60000038146973,22.5,22.5049991607666,9698400.0,0.10453130438870373,-3.0740829698179315,-2.4090806630600636,33.89121844552828,33.33539676471977,-0.05052064800707967,1.1326681495844575,2.2959942798823327,3.4773815500765224,14.293938807382128,2.745000839233402,-1.1627997168940816,-0.823500251770021,-3.8815440541376987,2.2345435505976567,-2.35252215295386,0.7055216494138179,0.8373697202388684,83.13431433671238,48.98616332287571,1.5290219011838384,5,-0.41249942779541016,0.8000001907348633,2.9524998664855957,2.510000228881836,2.510000228881836,0,0.08161498070625961,4.468755215411392,20.854999542236328,-1.2098791305310204,21.36000061035156,1.4255308787602503,21.86000061035156,0.08161498070625961
2570,2002-05-07,23.76499938964844,24.28499984741211,22.71500015258789,23.020000457763672,5268400.0,0.03169088548174415,-1.3173435058628116,1.4056565409377733,37.830237188814884,33.309962769924226,-1.004515270267209,0.3688092858082399,1.58006771413082,2.713241596168583,14.657378483622901,1.5699996948242188,-1.2482160834811467,-0.0600007057189913,-3.106109435484978,2.9861080240469953,-1.5830550706019828,1.4630536591640002,-3.514999389648441,87.11275148877202,57.8898160547144,1.5230543648829924,5,-1.4974994659423864,-0.3024997711181676,2.222500324249264,1.532500267028805,1.2900009155273402,1,0.04439302891946695,-3.0740829698179315,23.03499984741211,4.468755215411392,20.854999542236328,-1.2098791305310204,21.36000061035156,0.04439302891946695
2571,2002-05-08,24.940000534057614,25.315000534057614,24.09499931335449,24.09499931335449,4111600.0,0.049442506820386534,-1.887572682292607,1.1342314526080737,45.6740510221488,33.91906129879663,-2.2727238622710466,-0.8219493725210363,0.42115525859080805,1.515695496937255,14.745309402322937,1.5500011444091726,-1.304505759378543,1.0982503890991175,-1.9695248351972339,4.166025613395469,-0.43563722304905994,2.632138001247295,-4.609300537109373,92.59624954669877,67.22940854693093,1.5338876121481761,5,-2.157500267028805,-1.6250009536743129,1.1649990081787145,0.35749912261963246,0.5199985504150426,2,0.007417781154004155,-1.3173435058628116,23.76499938964844,-3.0740829698179315,23.03499984741211,4.468755215411392,20.854999542236328,0.007417781154004155
2572,2002-05-09,24.76499938964844,25.07999992370605,24.54999923706055,24.95000076293945,2494000.0,-0.007016886153237811,1.3820271915236573,-0.21893622015962177,47.02226510380677,35.22402659180271,-2.1795662346413174,-0.5881032725426607,0.6313367510596741,1.6689808985064296,14.31459432159058,0.5300006866455007,-1.3714833526799204,0.8667492866516149,-2.2265103349734865,3.9600089082767163,-0.6798805241609358,2.4133790974641656,-4.234927371215825,89.14114340737173,63.67457227112047,1.5466298108125505,5,-1.9824991226196325,-1.519999504089359,1.2975001335144007,0.532500267028805,1.7849998474121094,3,0.01837270078416542,-1.887572682292607,24.940000534057614,-1.3173435058628116,23.76499938964844,-3.0740829698179315,23.03499984741211,0.01837270078416542
2573,2002-05-10,24.38500022888184,25.125,24.25,24.85000038146973,2813400.0,-0.015344202306963872,-1.3809504037866447,2.5134956801452604,47.11987450895932,36.66774044486357,-1.7333732793489247,-0.2654236479297758,1.059106163593352,2.0202835423913044,14.185944778203641,0.875,-1.3762560080753516,0.5145001411438024,-2.5492262489925004,3.578226531280105,-1.017363053924349,2.0463633362119538,-3.6635310698242236,66.96269524911074,38.93657142499678,1.5318631950681516,5,-1.602499961853031,-1.1400003433227575,1.6524996757507289,0.9124994277954066,2.459999084472649,4,0.04100881651071675,1.3820271915236573,24.76499938964844,-1.887572682292607,24.940000534057614,-1.3173435058628116,23.76499938964844,0.04100881651071675
2574,2002-05-13,24.78000068664551,25.01499938964844,24.2549991607666,24.55500030517578,2205200.0,0.016198501294079515,1.1870579808386201,-0.48387162932640615,51.35275838067138,38.30873875885385,-1.9089874319335216,-0.7056609470715145,0.6792488357605713,1.5890118785614114,14.260733352080901,0.7600002288818395,-1.3828084810447194,0.9152505874633832,-2.140801947340858,3.9713031222676243,-0.6127756799387356,2.443276854865502,-3.8747902725878944,79.42308581086905,46.66601893676902,1.5280262674021199,5,-1.9975004196167028,-1.5350008010864293,1.2149991989135707,0.5174989700317347,2.8649997711181605,0,0.006254994955686488,-1.3809504037866447,24.38500022888184,1.3820271915236573,24.76499938964844,-1.887572682292607,24.940000534057614,0.006254994955686488
2575,2002-05-14,26.2450008392334,26.31999969482422,25.04999923706055,25.06999969482422,4144000.0,0.059120262792301315,-1.090532188612134,5.22221845462629,60.57737857964031,40.82291808937576,-3.124042133996525,-2.2452135076626405,-0.8048531631597875,0.08407547502314117,15.186324436449016,1.5399990081787074,-1.217168018317281,2.3545006752014146,-0.7755101869775345,5.484511537380364,0.78949524411194,3.919506106290889,-5.163398820375782,96.62926549516907,57.315459777478786,1.5650054310894737,5,-2.960000991821289,-2.960000991821289,-0.32250118255615234,-0.9475011825561523,0.8449993133544922,1,-0.02667177521644537,1.1870579808386201,24.78000068664551,-1.3809504037866447,24.38500022888184,1.3820271915236573,24.76499938964844,-0.02667177521644537
2576,2002-05-15,26.28499984741211,26.875,25.56999969482422,25.90999984741211,3174200.0,0.0015240619889376195,-1.4739335121961803,0.3191486253305391,61.80421600847291,45.1663406465149,-2.7606581330497697,-2.3792379649184916,-0.8666233196605511,0.001891651534226213,16.2624012305258,1.3050003051757812,-0.9633585378632965,2.37674970626831,-0.8055488559822379,5.559048268518858,0.7856004251430377,3.967898987393582,-4.889093967996498,77.5238037109375,34.77917415368802,1.5911492811252732,5,-2.7224998474121094,-2.7224998474121094,-0.24000024795532227,-0.9875001907348633,0.9099998474121094,2,-0.04679473271358714,-1.090532188612134,26.2450008392334,1.1870579808386201,24.78000068664551,-1.3809504037866447,24.38500022888184,-0.04679473271358714
2577,2002-05-16,25.78499984741211,26.45000076293945,25.229999542236328,26.375,2341000.0,-0.019022256149992978,2.297293117580066,-1.573333740234375,65.08337782849476,50.03948634072638,-1.7511103939746562,-1.9820394934873846,-0.3903012588563399,0.46028305687643467,17.326093629002948,1.2200012207031214,-0.7510600589831853,1.8774996757507338,-1.30292824086267,5.057927592364138,0.287285717444032,3.4677136340574357,-3.9507664383497456,58.476184663318456,10.532680248725278,1.590213958306701,5,-1.0974998474121094,-2.2224998474121094,0.19000005722045898,-0.4875001907348633,0.7800006866455043,3,-0.012604256927000623,-1.4739335121961803,26.28499984741211,-1.090532188612134,26.2450008392334,1.1870579808386201,24.78000068664551,-0.012604256927000623
2578,2002-05-17,26.19499969482422,26.56999969482422,25.834999084472656,25.854999542236328,1312000.0,0.01590071164779383,-2.8684133915574965,-0.5762712960268969,71.31701559259757,54.1979082459563,-1.4795641867769334,-2.4503303614343572,-0.8043899744095455,0.002173725460167475,18.475672248043256,0.7849998474121094,-0.4689925758816713,2.2447495460510254,-1.0380886000123013,5.527587692114352,0.603330473019362,3.8861686190826887,-3.957504958486844,74.04579819238735,19.838259607959593,1.6414190730316642,5,-1.3999996185302734,-2.6324996948242188,-0.5799994468688965,-0.8975000381469727,0.24500083923339488,4,0.013552187301856478,2.297293117580066,25.78499984741211,-1.4739335121961803,26.28499984741211,-1.090532188612134,26.2450008392334,0.013552187301856478
2579,2002-05-20,25.565000534057614,26.190000534057614,25.524999618530273,26.07999992370605,1544000.0,-0.024050359538316135,-1.2352926091193663,-1.5147034074207049,65.38854814699533,57.25994279686524,-0.5061728319964942,-1.8668198070422655,-0.20135887953725273,0.5836638605485192,19.17695566454018,0.6700000762939453,-0.017871661462478983,1.5835003852844203,-1.7505080011709815,4.917508771739822,-0.0835038079432806,3.250504578512121,-2.956505376627227,28.219237353499675,-29.03132373871131,1.6670041932277002,5,-0.08000087738036754,-2.0025005340576136,-0.13625049591064098,-0.26750087738036754,1.1800003051757848,0,0.050068404168099434,-2.8684133915574965,26.19499969482422,2.297293117580066,25.78499984741211,-1.4739335121961803,26.28499984741211,0.050068404168099434
2580,2002-05-21,25.45000076293945,26.13500022888184,25.125,25.71500015258789,1872000.0,-0.004498328523989681,-1.2076485645913144,0.5145625314805556,69.51086877649817,59.908478102904056,-0.14194698881178525,-1.769286623914855,-0.1576123267730445,0.6435645817179925,19.548420712874147,1.0100002288818395,0.5421359021451515,1.4220005989074664,-1.9690844026557563,4.813085600470689,-0.27354190187414673,3.1175430996890796,-2.5001852181034927,18.571472167968547,-43.205268572891,1.6955425007816118,5,0.11249923706055043,-1.8875007629394496,-0.09500074386596324,-0.15250110626220348,1.8999996185302805,1,0.08624752962760618,-1.2352926091193663,25.565000534057614,-2.8684133915574965,26.19499969482422,2.297293117580066,25.78499984741211,0.08624752962760618
2581,2002-05-22,25.57500076293945,25.65999984741211,25.03000068664551,25.28499984741211,1369400.0,0.004911591208359711,1.7391322375731688,-1.0943455979731394,73.88101862998568,62.89278405025726,-0.18707229269229586,-1.866737761051418,-0.3176144599781807,0.46427169434612026,19.531010768180167,0.629999160766598,0.8983455858338729,1.4687505722045877,-1.9920935167714902,4.929594661180666,-0.261671472283453,3.1991726166926284,-2.31117046169037,35.3896381360977,-32.0118114755479,1.7304220444880394,5,-0.012500762939449572,-2.0125007629394496,-0.290000438690182,-0.2775011062622035,1.8299999237060618,2,0.05923751102458685,-1.2076485645913144,25.45000076293945,-1.2352926091193663,25.565000534057614,-2.8684133915574965,26.19499969482422,0.05923751102458685
2582,2002-05-23,26.084999084472656,26.17499923706055,25.55500030517578,25.649999618530273,1545000.0,0.019941282749529332,1.01625743943777,1.499993422956531,79.6149530982218,66.5033483379531,-0.5477381930792724,-2.317564170382404,-0.8387123660469129,-0.10630718858676858,18.972866274221534,0.6199989318847692,1.2062824907219856,1.8657489776611342,-1.7023498795992893,5.433847834921558,0.08169954903092247,3.649798406291346,-2.5322752073235044,68.50643359016495,-4.747619370988119,1.7840494286302113,5,-0.5199995040893555,-2.5224990844726562,-0.928748607635498,-0.7874994277954102,0.4400005340576172,3,0.04255321638145282,1.7391322375731688,25.57500076293945,-1.2076485645913144,25.45000076293945,-1.2352926091193663,25.565000534057614,0.04255321638145282
2583,2002-05-24,26.35000038146973,26.70000076293945,25.79999923706055,25.79999923706055,2404200.0,0.010159145343992648,-2.2727260116729235,1.2643719992107514,73.96963853600562,69.01633502187913,-0.56400236396831,-2.427427290643287,-1.1124463693728792,-0.4259334428188062,18.11582901648672,0.9000015258788991,1.370217479802001,1.9532502174377484,-1.670342451884025,5.576842886759522,0.14145388277686166,3.765046552098635,-2.53149441449251,79.04189428263741,6.746910786177921,1.811796334660886,5,-0.3975000381469762,-2.78750038146973,-1.164999961853031,-1.052500724792484,-0.23500061035156605,4,0.008159398462061374,1.01625743943777,26.084999084472656,1.7391322375731688,25.57500076293945,-1.2076485645913144,25.45000076293945,0.008159398462061374
2584,2002-05-28,25.73500061035156,26.60000038146973,25.5049991607666,26.53499984741211,2162600.0,-0.02333964941991651,1.3548405621139055,-1.4545410408553292,64.4853047186127,69.4505490373205,0.22429756435264991,-1.6086139350274458,-0.5065745471876753,0.13198715734962363,16.60863936939574,1.0950012207031286,1.5269757936170514,1.1565004348754861,-2.3446183808205276,4.6576192505715,-0.5940589729725225,2.907059842723495,-1.6719751207325153,42.21556236515764,-27.039950658593312,1.7505594078480073,5,0.21749973297119496,-2.172500610351559,-0.5500001907348597,-0.43750095367431285,0.8850002288818395,1,0.02739459518110432,-2.2727260116729235,26.35000038146973,1.01625743943777,26.084999084472656,1.7391322375731688,25.57500076293945,0.02739459518110432
2585,2002-05-29,25.29999923706055,25.604999542236328,24.6299991607666,25.60000038146973,2735800.0,-0.016903103282462473,5.290335878520286,0.3750017881410469,52.97028659017343,68.46900132417612,0.571223757148374,-1.009160050384601,-0.11254032333971153,0.5092752879251172,15.188224050093558,1.1050014495849574,1.7144012562834376,0.5842491149902393,-2.796002036739477,3.9645002667199556,-1.1058764608746188,2.2743746908550975,-1.0120157866110304,32.36712839210657,-32.53407982608491,1.6901255758648575,5,0.3650007247924769,-1.7374992370605504,-0.11499881744385121,-0.002499580383304334,1.725000381469723,2,0.057114689555252784,1.3548405621139055,25.73500061035156,-2.2727260116729235,26.35000038146973,1.01625743943777,26.084999084472656,0.057114689555252784
2586,2002-05-30,25.4950008392334,25.59499931335449,24.63500022888184,25.125,2328800.0,0.007707573440840276,2.368430915229753,-1.2333314259919765,56.00330146994464,67.46010395100387,0.2820350487589458,-0.9674766247826696,-0.35772630467996436,0.26157923375274095,13.478541657220106,0.9599990844726491,1.840112179825553,0.5975007057189927,-2.516651366252365,3.7116527776903503,-0.9595753302666878,2.1545767417046733,-1.0000560648198409,41.78748835550747,-19.21938825487006,1.5570760359856795,5,0.1699991226196289,-1.9325008392333984,-0.3100004196166992,-0.19750118255615234,0.6949996948242152,3,0.07275934423119268,5.290335878520286,25.29999923706055,1.3548405621139055,25.73500061035156,-2.2727260116729235,26.35000038146973,0.07275934423119268
2587,2002-05-31,25.21999931335449,26.07999992370605,25.149999618530273,25.559999465942386,2295600.0,-0.010786488206571021,-2.8750049670584534,-0.9189172470320368,56.9874373607795,65.86792859191299,0.5235162235497768,-0.40945965331304635,-0.12891875008621767,0.4823909232579062,11.474899668237533,0.9300003051757777,1.7286927056983714,0.12949924468993856,-2.5027042828847,2.7617027722645773,-1.1866025190973808,1.445601008477258,-0.5900001525878871,28.50240076957299,-30.439499449343568,1.3161017637873191,5,0.4450006484985387,-1.6574993133544886,0.03875064849853871,0.07750034332275746,-0.9599990844726491,4,0.08663764602618462,2.368430915229753,25.4950008392334,5.290335878520286,25.29999923706055,1.3548405621139055,25.73500061035156,0.08663764602618462
2588,2002-06-03,24.489999771118164,25.38999938964844,24.45499992370605,25.29999923706055,1838400.0,-0.02894526415985177,-1.1250008127913846,2.3823503012487124,47.70205346741394,63.90276251640394,1.1021278477138985,0.6396216825813141,0.5367474893313577,1.150291982344985,8.591676619667284,0.9349994659423899,1.5719747343003725,-0.7822503089904771,-2.5396902991327686,0.9751896811518144,-1.6609703040616246,0.09646968608067041,2.385000228881836,1.6316941698279563,-52.45906879684845,0.8787199950711458,6,1.0875005722045863,-0.9274997711181641,0.5875005722045898,0.807499885559082,-0.6700000762939453,0,0.08309513541980706,-2.8750049670584534,25.21999931335449,2.368430915229753,25.4950008392334,5.290335878520286,25.29999923706055,0.08309513541980706
2589,2002-06-04,24.915000915527344,25.25,24.17499923706055,24.3700008392334,6330800.0,0.01735406894165825,-1.2994588044740016,-0.6728400439867822,37.381410561494974,60.33282271473691,0.6428281934948004,0.38228712315392954,0.06311439960477117,0.6652727771274627,8.269042442929669,1.0750007629394496,1.4196567411989491,-0.45124921798706197,-1.8741037192667633,0.9716052832926394,-1.1626764686269127,0.2601780326527887,1.911599082946779,38.84521846392906,-9.457209026017424,0.71142725063985,6,0.5224990844726562,-1.3525009155273438,-0.10500049591064453,0.38249874114990234,-2.440000534057617,1,0.04816370907066547,-1.1250008127913846,24.489999771118164,-2.8750049670584534,25.21999931335449,2.368430915229753,25.4950008392334,0.04816370907066547
2590,2002-06-05,24.81999969482422,25.05500030517578,23.45000076293945,24.165000915527344,4871600.0,-0.003813012932458615,1.8533325195312562,1.2018324543198815,36.24414184787361,56.150947516724464,0.7141681880650417,0.5906624133091114,0.12607505892111703,0.7028464840464572,8.697827848595928,1.6049995422363317,1.1529196299841686,-0.5990004539489746,-1.8382854974910323,0.6402845895930831,-1.2186429757200052,0.02064206782205602,1.9005362731933602,52.09123076242492,7.1759086312827876,0.6196425217710291,6,0.2550010681152308,-1.2574996948242188,-0.375,0.2524995803833008,-2.1100006103515625,2,0.07252220654879937,-1.2994588044740016,24.915000915527344,-1.1250008127913846,24.489999771118164,-2.8750049670584534,25.21999931335449,0.07252220654879937
2591,2002-06-06,25.125,25.440000534057614,24.71999931335449,24.82999992370605,3223400.0,0.012288489481302678,-1.7961142036005822,0.45038263523273153,43.56725907198098,52.14564818047548,0.37841701731708,0.3164573677603819,-0.2148522183310675,0.35166850181466813,8.88488072145817,0.720001220703125,0.9956609378783767,-0.3032501220703132,-1.5301816354002113,0.9236813912595849,-0.9167158787352641,0.31021563459463763,1.3993038557128905,63.688204241567725,19.641891957413954,0.6134657566649498,6,-0.04999923706055043,-1.5625,-0.6800003051757812,-0.05250072479248047,-3.1200008392333984,3,0.07562187536438891,1.8533325195312562,24.81999969482422,-1.2994588044740016,24.915000915527344,-1.1250008127913846,24.489999771118164,0.07562187536438891
2592,2002-06-07,25.21999931335449,25.415000915527344,24.5,24.97500038146973,3486400.0,0.0037810671981886035,1.881882952265382,0.8305046390585764,39.87539459105727,48.357398853259,0.16518487801662118,0.27119772596302383,-0.36266262264633653,0.22119329139776056,9.146003523198983,0.9150009155273438,0.8056170171359298,-0.23100080490112518,-1.4225128982782351,0.9605112884759848,-0.8267568515896784,0.364755241787428,1.1198463567919958,88.94466100468402,46.68162094283274,0.5957560466885544,6,-0.1949987411498988,-1.6574993133544886,-1.002499103546139,-0.26499938964843395,-2.465000152587887,4,0.03846158791088827,-1.7961142036005822,25.125,1.8533325195312562,24.81999969482422,-1.2994588044740016,24.915000915527344,0.03846158791088827
2593,2002-06-10,25.38500022888184,25.690000534057614,25.07500076293945,25.375,3181400.0,0.006542463125285725,-1.0163969795037522,0.04081743869211378,47.931033877972034,46.518035426521145,-0.1688533537027297,0.19495078385201836,-0.6093050442432606,0.017563503073315445,9.56972400020942,0.6149997711181641,0.5621807262697374,-0.11599988937377503,-1.1980622766602984,0.9660624979127483,-0.6570310830170385,0.42503130426948843,0.7814547468322246,86.38391355622666,40.59522230582347,0.5410311936432624,6,-0.6199998855590891,-1.8225002288818395,-1.566249847412113,-0.6900005340576207,-2.380001068115238,0,-0.04431750994116712,1.881882952265382,25.21999931335449,-1.7961142036005822,25.125,1.8533325195312562,24.81999969482422,-0.04431750994116712
2594,2002-06-11,24.934999465942386,25.524999618530273,24.90500068664551,25.5,3051000.0,-0.017727034031201794,1.0162574394377701,-56.49876025174383,44.503729807478265,45.577306895110574,0.1740349274044064,0.6926727481572321,-0.22851534159529407,0.4442088853823165,10.069019488807443,0.6199989318847621,0.19121717598484977,-0.573750591278074,-1.636110984520034,0.4886098019638858,-1.104930787899054,-0.04257039465709411,1.0684682570052004,66.29459172942927,16.358246032312977,0.5311801966209796,6,-0.169999122619636,-0.24749946594238637,-1.6124992370605504,-0.7049999237060582,-2.385000228881836,1,-0.04471625406052626,-1.0163969795037522,25.38500022888184,1.881882952265382,25.21999931335449,-1.7961142036005822,25.125,-0.04471625406052626
2595,2002-06-12,25.545000076293945,25.875,24.645000457763672,24.895000457763672,3424400.0,0.02446363037563848,-1.1391303482488047,-1.1504407152719476,49.709858395254464,44.87803544236723,-0.44427812517404774,0.029029303450240462,-0.8809499350172452,-0.19046757799370795,9.520846815338329,1.2299995422363281,-0.08575547148398854,0.0712500572204604,-0.9335431313277418,1.0760432457686626,-0.4311465370536389,0.5736466514945597,-2.0949993133544957,76.00000554865058,23.22294728263209,0.502396594274101,6,-0.779999732971195,-0.75,-2.3162498474121094,-1.3150005340576172,-3.159999847412106,2,-0.12018006207301657,1.0162574394377701,24.934999465942386,-1.0163969795037522,25.38500022888184,1.881882952265382,25.21999931335449,-0.12018006207301657
2596,2002-06-13,25.05500030517578,25.864999771118164,25.024999618530273,25.55500030517578,2275800.0,-0.01918182695849313,-1.999993188057302,-0.7692312206744976,40.00002962866395,42.99054569435438,-0.025989137045463906,0.4449696807406127,-0.41174470296650156,0.27718533420361524,8.58581146035667,0.8400001525878906,-0.2597902197778055,-0.35724973678588867,-1.3017322758171481,0.5872328022453708,-0.8294910063015202,0.11499153272974283,-1.556499557495119,40.36365855823863,-9.993145588537068,0.47224126951562984,6,-0.3924999237060547,0.10750007629394531,-2.190000534057617,-0.8250007629394531,-3.095001220703125,3,-0.0935941405763504,-1.1391303482488047,25.545000076293945,1.0162574394377701,24.934999465942386,-1.0163969795037522,25.38500022888184,-0.0935941405763504
2597,2002-06-14,25.459999084472656,25.70000076293945,24.45000076293945,24.920000076293945,4059000.0,0.016164389318056083,1.450974708989779,-1.0799980163574219,41.587899997367884,42.31119530879371,-0.4395915160912338,0.015151051398014204,-0.8376127037180474,-0.1403679015178554,8.097770010971422,1.25,-0.2984635621581333,0.06399908065795756,-0.8645289899256028,0.9925271512415179,-0.4002649546338226,0.5282631159497377,-1.9139683517456056,70.87711314264305,23.151218788384725,0.4642640352917806,6,-0.7974987030029297,-0.2974987030029297,-2.4112491607666016,-1.2299995422363281,-4.549999237060547,4,-0.13570306551240852,-1.999993188057302,25.05500030517578,-1.1391303482488047,25.545000076293945,1.0162574394377701,24.934999465942386,-0.13570306551240852
2598,2002-06-17,26.54999923706055,26.57500076293945,25.5,25.540000915527344,2966800.0,0.042812262049634286,1.028300698520554,1.870370697419783,57.068496395727614,44.49864929037511,-1.348455358332071,-1.103465007351602,-1.918999176024311,-1.248687029680763,7.295676687641825,1.1150016784667933,-0.35003750714940907,1.136249256134036,0.1328557209962895,2.1396427912717826,0.6345524885651628,1.6379460237029093,-2.95738911898804,98.82345760569886,48.31854885894464,0.5016967675688729,6,-1.5374984741211009,-1.3874988555908239,-3.536249160766605,-2.3199996948242223,-5.079999923706062,0,-0.14293786008839482,1.450974708989779,25.459999084472656,-1.999993188057302,25.05500030517578,-1.1391303482488047,25.545000076293945,-0.14293786008839482
2599,2002-06-18,26.84499931335449,27.07999992370605,26.17499923706055,26.23500061035156,3280400.0,0.01111111430399414,-1.4794490124918311,0.6039601155741863,63.73332004124612,47.553002422972064,-1.4984752503866794,-1.3677808195725873,-2.1967832115309136,-1.5711746087628313,6.89955003506548,0.9050006866455007,-0.37986926809549004,1.3672493934631298,0.17729394421346711,2.5572048427127925,0.7722716688383002,1.9622271180879594,-3.1330935694873006,91.06461272470278,36.684692678875564,0.5949777246248307,6,-1.0799989700317383,-1.5799989700317383,-3.8312492370605433,-2.6149997711181605,-6.569999694824215,1,-0.14304340662350534,1.028300698520554,26.54999923706055,1.450974708989779,25.459999084472656,-1.999993188057302,25.05500030517578,-0.14304340662350534
2600,2002-06-19,27.645000457763672,27.864999771118164,26.65500068664551,26.84000015258789,6371400.0,0.029800751159312133,-1.0595742470432084,1.319675437362225,67.25519905140867,50.184995754019575,-2.073677681413585,-2.1027137703402445,-2.9550877988130537,-2.3839117063114657,7.074367615537824,1.2099990844726527,-0.25691355891174084,2.057500553131103,0.5232409128260649,3.5917601934361407,1.2903707329785838,2.8246303732836218,-3.7310090631061534,93.55785132506314,36.032472748876145,0.7671298201525197,6,-1.4875001907348633,-1.9875001907348633,-4.631250381469727,-3.4150009155273438,-6.930000305175781,2,-0.1843009996866276,-1.4794490124918311,26.84499931335449,1.028300698520554,26.54999923706055,1.450974708989779,25.459999084472656,-0.1843009996866276
2601,2002-06-20,27.09000015258789,27.81999969482422,26.93000030517578,27.46999931335449,3030200.0,-0.020075973810299463,-1.5428595562409912,-0.47204846796128946,64.36251672591362,52.90578710233696,-1.3529014131010548,-1.5055862014473362,-2.369460844910712,-1.8456426524534848,7.3459382949397245,0.8899993896484375,-0.09977251722344249,1.4267502784729018,-0.24807035088030105,3.1015709078261047,0.5893399637962986,2.264160593149505,-2.859928087813522,77.3060075076392,15.443954013225081,0.8374103146766018,6,-0.932499885559082,-1.432499885559082,-3.8050003051757812,-2.8600006103515625,-5.665000915527344,3,-0.17368032104852482,-1.0595742470432084,27.645000457763672,-1.4794490124918311,26.84499931335449,1.028300698520554,26.54999923706055,-0.17368032104852482
2602,2002-06-21,27.19499969482422,27.584999084472656,26.81999969482422,27.09000015258789,7279400.0,0.0038759520725324403,-1.372089447194573,-0.2763151950770245,72.98214158966785,55.6892435147476,-1.2832306579288293,-1.6054771358432127,-2.4107114180847766,-1.956793594666415,7.179745330117673,0.7649993896484375,0.0909412079883225,1.4762497901916518,-0.3261255265539127,3.2786251069372163,0.5750621318188678,2.377437448564436,-2.6741334135423465,71.67018430715655,2.098953764578141,0.9011876583727825,6,-1.0374994277954102,-1.5374994277954102,-3.6324996948242188,-2.9650001525878906,-5.654998779296875,4,-0.19249864567374475,-1.5428595562409912,27.09000015258789,-1.0595742470432084,27.645000457763672,-1.4794490124918311,26.84499931335449,-0.19249864567374475
2603,2002-06-24,26.565000534057614,27.020000457763672,25.649999618530273,26.854999542236328,5226400.0,-0.02316599256614471,3.4193515638699434,-2.761907356948263,63.54679031543272,57.80513912674254,-0.5232737179110849,-1.0103457866520635,-1.7650400647744107,-1.3454536181051608,6.240002180664566,1.5450000762939453,0.20801055127725476,0.8355006217956493,-0.9851988635947713,2.65620010718607,-0.07484912089956097,1.7458503644908596,-1.7766035735888366,41.30929356633682,-30.82054655920298,0.91034974269521,6,-0.40750026702880504,-0.907500267028805,-2.4400005340576136,-2.3350009918212855,-5.180000305175774,0,-0.2128741040074711,-1.372089447194573,27.19499969482422,-1.5428595562409912,27.09000015258789,-1.0595742470432084,27.645000457763672,-0.2128741040074711
2604,2002-06-25,26.440000534057614,27.0,25.9950008392334,26.60000038146973,3680200.0,-0.0047054393934509164,1.0937502483529233,0.5517254987076202,63.23529915917722,59.30796587828951,-0.1814164660978399,-0.874665428515808,-1.6240465475827257,-1.2248603299225316,5.546229299905884,1.0049991607666016,0.34594655488320925,0.6752506256103494,-1.1729875714872762,2.523488822707975,-0.2488684729384616,1.5993697241591605,-1.4054753487368856,35.66595309730992,-37.38764290551668,0.9241190985488127,6,-0.28250026702880504,-0.782500267028805,-2.261250495910641,-2.2100009918212855,-5.9600009918212855,1,-0.1879728109044937,3.4193515638699434,26.565000534057614,-1.372089447194573,27.19499969482422,-1.5428595562409912,27.09000015258789,-0.1879728109044937
2605,2002-06-26,26.7450008392334,26.854999542236328,25.229999542236328,25.875,4605400.0,0.011535563502841573,1.981656176232298,-5.437510430822542,63.23529915917724,61.88966249279099,-0.3333511890113705,-1.1234595771674165,-1.936098088297861,-1.5171302218754832,5.874386139302834,1.625,0.4406330832661709,0.9080008506774888,-0.9763626898980533,2.792364391253031,-0.034180919610282245,1.8501826209652599,1.1199989318847656,58.49425512517067,-15.093631551810574,0.9421817702877702,6,-0.5875005722045898,-1.0875005722045898,-2.2212510108947754,-2.5150012969970703,-6.625,2,-0.24191441457021756,1.0937502483529233,26.440000534057614,3.4193515638699434,26.565000534057614,-1.372089447194573,27.19499969482422,-0.24191441457021756
2606,2002-06-27,27.35000038146973,27.38999938964844,26.3799991607666,26.81999969482422,5099400.0,0.022621032837988553,2.311483201225682,0.6091956038944993,66.0633538835971,64.60915736903867,-0.646562443581292,-1.667874474388519,-2.547711708551791,-2.1225974131707943,6.037414104846829,1.0100002288818395,0.6188419997529699,1.4202504158020055,-0.5727150489593598,3.4132158805633708,0.4237676834213211,2.41673314818269,0.4622993850707964,90.02128455703354,17.616835981352565,0.9964827323806833,6,-0.802500724792484,-1.6925001144409215,-2.78750038146973,-3.120000839233402,-8.06500053405762,3,-0.24259598304712304,1.981656176232298,26.7450008392334,1.0937502483529233,26.440000534057614,3.4193515638699434,26.565000534057614,-0.24259598304712304
2607,2002-06-28,27.40500068664551,27.6200008392334,26.55500030517578,26.55500030517578,4226800.0,0.002010980051504685,-1.5058824849375625,1.6037722268806214,65.49079996887393,65.54496887716606,-0.44326379316619935,-1.6345932591591819,-2.6046323871778583,-2.1609847665482462,5.721368331083605,1.0650005340576172,0.7387545404715219,1.366000652313236,-0.7013131926223828,3.4333144972488547,0.3323437298454266,2.3996575747810454,0.3556530754089309,91.00418259780758,19.526659506311205,1.03365692246781,6,-0.8575010299682653,-1.7475004196167028,-2.8425006866455114,-3.1750011444091832,-6.940000534057621,4,-0.21820840356698212,2.311483201225682,27.35000038146973,1.981656176232298,26.7450008392334,1.0937502483529233,26.440000534057614,-0.21820840356698212
2608,2002-07-01,26.524999618530273,27.35000038146973,26.26499938964844,27.35000038146973,4517400.0,-0.03211096683329273,1.630303002279546,-0.9705886972814686,61.43884876291298,65.29002762401792,0.4836825351453342,-0.626435847919133,-1.7219875615589757,-1.2594196367947141,6.12279498334275,1.1400012969970703,0.952368057005998,0.38424959182739116,-1.558630451353313,2.327129635008095,-0.5871904297629591,1.3556896134177414,1.1850410591278049,54.18407420619624,-17.207597904489475,0.9714400215903514,7,0.022500038146972656,-0.8674993515014648,-1.961249828338623,-2.564999580383301,-6.180000305175785,0,-0.1879358633249678,-1.5058824849375625,27.40500068664551,2.311483201225682,27.35000038146973,1.981656176232298,26.7450008392334,-0.1879358633249678
2609,2002-07-02,26.114999771118164,26.42499923706055,25.434999465942386,26.35000038146973,4403000.0,-0.015457110398059526,4.142878375030869,0.28484896124733855,54.22221996166087,63.841918836268164,0.870818061564524,-0.12851460693376993,-1.3011585259970246,-0.8206003140601297,6.563648440872896,1.090000152587887,1.1343033198178247,-0.08575019836425923,-1.9414056181040529,1.7699052213755344,-1.0135779082341543,0.8420775115056358,1.5454400838314797,37.029278184652,-32.38407564703586,0.9278277098698962,7,0.4099998474121094,-0.45749950408935547,-1.357499599456787,-2.1549997329711914,-5.44999885559082,1,-0.18112194461772346,1.630303002279546,26.524999618530273,-1.5058824849375625,27.40500068664551,2.311483201225682,27.35000038146973,-0.18112194461772346
2610,2002-07-03,26.6200008392334,26.69499969482422,25.5049991607666,26.20000076293945,3967200.0,0.019337586541882335,3.175456677921183,-1.7872297253424982,61.566890125743996,63.53129365847153,0.2292371893897034,-0.5183246158489325,-1.775699045707551,-1.3080828721733084,6.332728585108735,1.1900005340576172,1.1500544738957892,0.3292508125305176,-1.4157402560438506,2.0742418811048857,-0.5432447217566647,1.2017463468176999,0.9918302094619804,54.233438375655716,-18.075646321073386,0.8724955342871834,7,-0.19500064849853516,-0.9625005722045898,-1.8625006675720215,-2.660000801086426,-6.020000457763672,2,-0.23065368532775332,4.142878375030869,26.114999771118164,1.630303002279546,26.524999618530273,-1.5058824849375625,27.40500068664551,-0.23065368532775332
2611,2002-07-05,27.024999618530273,27.40500068664551,26.53499984741211,26.70000076293945,1522800.0,0.015214078381995177,-1.656488327329813,0.7738066584620434,61.566890125743996,62.26293238470222,-0.20780440945876322,-0.8154925353411357,-2.128461777738373,-1.7028500347601643,6.213191754977937,0.870000839233402,1.1091755285444869,0.6392496109008796,-1.0443161601239588,2.322815381925718,-0.20253327461153958,1.4810324964132988,0.5391948000359257,72.76883996613034,0.2671109730053729,0.8417828855124194,7,-0.5999994277954102,-1.3674993515014648,-2.4112496376037598,-3.064999580383301,-6.57499885559082,4,-0.2555041212493603,3.175456677921183,26.6200008392334,4.142878375030869,26.114999771118164,1.630303002279546,26.524999618530273,-0.2555041212493603
2612,2002-07-08,26.190000534057614,26.51000022888184,25.524999618530273,25.85000038146973,4789400.0,-0.030897283857873714,1.0102062662270608,1.0461579994483008,47.23503310026173,60.45051491634989,0.5248356244539423,0.10108532546837878,-1.2438884159907317,-0.8665224014477424,6.199881779577137,1.5,0.9436762063184823,-0.24424953460693644,-1.840011563909858,1.3515124946959851,-1.0421305492583954,0.5536314800445226,1.3275099869819869,38.324903567610754,-29.57303348067348,0.7978810146514606,7,0.23499965667724965,-0.532500267028805,-1.5762505531311,-2.230000495910641,-6.640001296997067,0,-0.2636502690279141,-1.656488327329813,27.024999618530273,3.175456677921183,26.6200008392334,4.142878375030869,26.114999771118164,-0.2636502690279141
2613,2002-07-09,24.26000022888184,26.045000076293945,24.104999542236328,26.040000915527344,5893200.0,-0.07369225909965105,1.1675995631210208,-5.235293787656193,34.131375450024265,57.2167456153329,2.3395116243518537,2.0474561853857622,0.7473254268152338,1.0508826661358057,6.79482650624637,2.0850009918212855,0.7763779381073483,-2.117999839782712,-3.9336524872258565,-0.3023471923395675,-3.0258261635042842,-1.2101735160611398,3.211760072581697,4.6969888755375555,-57.78080651442794,0.9078263237215729,7,1.6024999618530238,1.397500038146969,0.3537497520446742,-0.30000019073486683,-3.6750011444091832,1,-0.15643033967394415,1.0102062662270608,26.190000534057614,-1.656488327329813,27.024999618530273,3.175456677921183,26.6200008392334,-0.15643033967394415
2614,2002-07-10,23.81999969482422,24.75,23.375,24.51499938964844,5109800.0,-0.018136872625985956,1.3605131664254513,0.39044911613713035,25.43352062999105,53.01654800097887,2.647158375290541,2.529320303565502,1.26725525227166,1.4756015116210257,7.420657101849004,1.375,0.5209593449116348,-2.502250385284423,-4.557168900530261,-0.4473318700385853,-3.529709642907342,-1.4747911276615042,3.51709017627023,11.042174168824454,-45.541853539762805,1.0274592576229185,7,1.6775007247924805,1.8000001907348633,0.7500004768371582,0.1400003433227539,-2.7399997711181676,2,-0.14588582812722717,1.1675995631210208,24.26000022888184,1.0102062662270608,26.190000534057614,-1.656488327329813,27.024999618530273,-0.14588582812722717
2615,2002-07-11,22.475000381469727,23.670000076293945,22.309999465942386,23.670000076293945,9054200.0,-0.056465127228643275,1.2761522304013833,1.7194247763323915,23.09037675200844,48.241772764135696,3.7132484907317007,3.828836743479471,2.66353456469205,2.8106754733097326,8.625940356397695,1.5100002288818324,0.3258790478957465,-3.693749713897706,-6.360651948577363,-1.0268474792180484,-5.027200831237533,-2.360298596557879,4.624364097359056,3.2384862805699113,-48.6289797574585,1.333451117339828,7,2.489999771118164,2.612499237060547,2.0249996185302734,1.484999656677246,-0.9650001525878871,3,-0.08053390145589046,1.3605131664254513,23.81999969482422,1.1675995631210208,24.26000022888184,1.0102062662270608,26.190000534057614,-0.08053390145589046
2616,2002-07-12,22.709999084472656,23.40500068664551,22.434999465942386,22.72500038146973,6210600.0,0.01045600440552974,-2.4336293940714016,0.01255338981427984,24.23893376010045,43.65823207427198,3.074125950691819,3.593383317670426,2.5060091940355633,2.5769167756574696,9.896358615697293,0.970001220703125,0.12949770322937937,-3.3415009498596184,-6.393034272403188,-0.28996762731604875,-4.867267611131403,-1.8157342885878336,4.006216193325216,9.523798711177431,-38.19305870445126,1.525766661271785,7,2.1475009918212926,2.377500534057617,1.6087512969970703,1.2500009536743164,0.020000457763671875,4,-0.0929105586994754,1.2761522304013833,22.475000381469727,1.3605131664254513,23.81999969482422,1.1675995631210208,24.26000022888184,-0.0929105586994754
2617,2002-07-15,22.0049991607666,22.71999931335449,21.76000022888184,22.520000457763672,4674200.0,-0.031043591022778982,1.0983609291195136,34.33045136680687,24.031879229622263,39.50190212612856,3.2772158348724822,4.243856512297818,3.298006582213695,3.267094391788085,10.805137186851708,0.9599990844726491,-0.12837955507349008,-3.8737508773803704,-7.4177230440396045,-0.3297787107211363,-5.645736960709989,-2.1017647940507516,4.358718852082831,5.71759488002613,-41.04134857063222,1.7719860833296175,7,2.577501296997074,2.8075008392333984,2.313751220703125,1.955000877380371,0.3299999237060547,0,-0.0706656876679006,-2.4336293940714016,22.709999084472656,1.2761522304013833,22.475000381469727,1.3605131664254513,23.81999969482422,-0.0706656876679006
2618,2002-07-16,22.7549991607666,23.04999923706055,21.950000762939453,22.0049991607666,6036600.0,0.03408316421739288,-1.5581455179358057,-1.4563070119884893,30.409346881560666,36.856027339450755,2.1637433239523887,3.367627058035172,2.661792996058871,2.541291207718146,12.231855611414197,1.0999984741210973,-0.47418022909584323,-2.9340008735656724,-6.724457079651295,0.8564553325199498,-4.8292289766084835,-1.0387727705228613,3.1483470736860717,33.277558797694006,-14.269706957447369,1.8952281030428104,7,1.8275012969970739,2.0575008392333984,1.5387511253356934,1.205000877380371,-0.7549991607666016,1,-0.14084816708022596,1.0983609291195136,22.0049991607666,-2.4336293940714016,22.709999084472656,1.2761522304013833,22.475000381469727,-0.14084816708022596
2619,2002-07-17,23.0049991607666,23.375,22.405000686645508,23.0,3505200.0,0.01098659675764968,1.6040220688948912,0.006665547688802083,29.999987760327656,33.348593743293385,1.5938018501389024,2.96733001676904,2.4605517832735657,2.3105610614232894,13.160728209532504,0.9699993133544922,-0.8454480182540394,-2.49200086593628,-6.422345647552888,1.4383439156803277,-4.457173256744586,-0.5268284751279744,2.4840124731289883,65.18319535845168,18.234926698837135,1.9651723908083043,7,1.5775012969970739,1.8075008392333984,1.1587510108947754,0.9550008773803711,0.6200008392333984,2,-0.10519453008375168,-1.5581455179358057,22.7549991607666,1.0983609291195136,22.0049991607666,-2.4336293940714016,22.709999084472656,-0.10519453008375168
2620,2002-07-18,22.54999923706055,23.125,22.43000030517578,22.75,2696000.0,-0.019778306468361984,-2.1590993818437183,-40.00686760778258,23.913034013628007,29.16483195305828,1.5765491138644414,3.1843155508222694,2.9364949882506046,2.7652159707771027,13.4945977626936,0.6949996948242188,-1.1679679622084826,-2.692250728607174,-6.696172593260329,1.3116711360459803,-4.69421166093375,-0.6902897962805987,2.566111256333663,48.02424245235108,6.25490353474445,2.001960932326577,7,1.585000991821289,2.2625007629394496,2.1762509346008265,1.4100008010864222,0.34500122070312145,3,-0.06518844182214334,1.6040220688948912,23.0049991607666,-1.5581455179358057,22.7549991607666,1.0983609291195136,22.0049991607666,-0.06518844182214334
2621,2002-07-19,22.38500022888184,22.67499923706055,22.0,22.5,2848800.0,-0.007317029435084721,1.9032334808628342,0.5749966621526179,23.039732684301967,26.47646524017386,1.133329056721891,3.1397302717453854,3.083072185715693,2.9229991423390516,13.93377898442749,0.6749992370605504,-1.4291411674281633,-2.6219997406005824,-6.720573253875703,1.4765737726745378,-4.6712864972381425,-0.5727129839630223,2.395499238061138,38.69969588709448,3.027770199981049,2.049286756637559,7,1.5174999237060511,2.4274997711181605,2.39499998092651,1.4499998092651332,0.889999389648434,4,-0.039088675052638466,-2.1590993818437183,22.54999923706055,1.6040220688948912,23.0049991607666,-1.5581455179358057,22.7549991607666,-0.039088675052638466
2622,2002-07-22,21.959999084472656,22.45499992370605,21.625,22.399999618530273,4710200.0,-0.018985979006640008,2.018175260699363,3.8260992154977713,24.223592584192076,25.375600477303617,1.000407312801773,3.3227905346477264,3.4899748242366435,3.3485386508466704,14.59305013111812,0.8299999237060511,-1.8327375703381783,-2.785250854492187,-6.963353119076885,1.3928514100925113,-4.874301986784534,-0.6961997221998395,2.5184504586642085,19.142804827008927,-13.601389295018375,2.0890511322923486,7,1.2275009155273438,2.785000801086426,2.9525012969970703,1.6025009155273438,0.32000160217285156,0,0.035063774584039864,1.9032334808628342,22.38500022888184,-2.1590993818437183,22.54999923706055,1.6040220688948912,23.0049991607666,0.035063774584039864
2623,2002-07-23,20.90999984741211,21.9950008392334,20.825000762939453,21.88999938964844,3121400.0,-0.04781417490144502,-1.0347867911697874,2.2272689835144672,22.590829095281677,25.05974586233591,1.7044799122703793,4.13965107584383,4.521551703514113,4.401039450403669,16.496407334273282,1.1700000762939453,-2.336597952023773,-3.5525000572204597,-7.970579121377391,0.8655790069364713,-5.761539589298927,-1.3434605251419924,3.2260357505483306,3.3332984275962763,-27.676318494678803,2.2090395320784655,7,1.3375005722045898,3.435000419616699,4.002500534057617,2.6525001525878906,0.5349998474121094,1,0.06814917491436079,2.018175260699363,21.959999084472656,1.9032334808628342,22.38500022888184,-2.1590993818437183,22.54999923706055,0.06814917491436079
2624,2002-07-24,21.46999931335449,21.524999618530273,19.7549991607666,20.684999465942386,4704800.0,0.026781418939689106,2.95530626249366,-0.8010206266226967,23.036628301312476,25.053773812258584,0.8672807955188766,3.3605159494786854,3.9365232998084316,3.8279022197260666,18.674097939749235,1.7700004577636719,-2.690495954351668,-2.744000530242925,-7.251929518479145,1.7639284579932948,-4.997965024361033,-0.49003603612481683,2.2024914077030147,50.8901995697429,21.87564192022881,2.2539644941181094,7,0.11000061035156605,2.340000152587894,3.617501258850101,2.0925006866455114,0.470001220703125,2,0.024685640595984992,-1.0347867911697874,20.90999984741211,2.018175260699363,21.959999084472656,1.9032334808628342,22.38500022888184,0.024685640595984992
2625,2002-07-25,20.274999618530273,21.299999237060547,19.690000534057614,21.165000915527344,3774200.0,-0.05565904671831623,1.7758647621647192,-1.1337598343886623,17.359756331514248,24.289420764637896,1.9192183659908366,4.26459444016816,5.044863454202925,4.977134494112395,20.291508994557432,1.779998779296875,-2.822012567615978,-3.6155001640319817,-8.284400041610049,1.053399713546085,-5.949950102821017,-1.2810502252429465,2.7706924528806844,19.597967794228698,-3.721607338022668,2.3344499387890343,7,1.2575006484985352,3.502500534057617,5.240000724792477,3.390000343322754,1.3000011444091797,3,0.16522813536371195,2.95530626249366,21.46999931335449,-1.0347867911697874,20.90999984741211,2.018175260699363,21.959999084472656,0.16522813536371195
2626,2002-07-26,20.71500015258789,20.96500015258789,20.28499984741211,20.309999465942386,2461800.0,0.021701629708317238,-1.9890128316376792,-0.4550562881335188,22.473596784683195,24.116278270755775,1.3035491163879342,3.480475395982051,4.520240007498412,4.492103257887777,22.52026222252249,0.6900005340576172,-2.852206896487548,-2.843749618530275,-7.4196122848949635,1.7321130478344138,-5.131680951712617,-0.5558182853479323,1.7266674420994654,37.07051879894278,15.00257205534298,2.287931333182344,7,0.817500114440918,3.0399999618530273,5.192500114440918,3.3424997329711914,0.07500076293945312,4,0.10523776437932764,1.7758647621647192,20.274999618530273,2.95530626249366,21.46999931335449,-1.0347867911697874,20.90999984741211,0.10523776437932764
2627,2002-07-29,21.424999237060547,21.530000686645508,21.024999618530273,21.024999618530273,3184600.0,0.0342746357346253,-1.5250077486112104,0.9876517046016561,33.75356958524276,24.487858571164896,0.561692956568546,2.423766678006981,3.7482424811792683,3.7429004894374955,24.84261424899857,0.8150005340576172,-2.7229616562099572,-1.8347504615783699,-6.124988837763553,2.455487914606813,-3.9798696496709596,0.3103687265142199,0.5213682867134573,75.27108344007868,48.898829238468494,2.145119188092591,7,0.10750102996826172,2.230001449584961,4.482501029968262,2.632500648498535,-0.22499847412109375,0,0.08634774550048196,-1.9890128316376792,20.71500015258789,1.7758647621647192,20.274999618530273,2.95530626249366,21.46999931335449,0.08634774550048196
2628,2002-07-30,21.540000915527344,21.690000534057614,20.8799991607666,21.299999237060547,2206800.0,0.005367639792857926,2.000000000000026,0.6000047683761295,36.4285749967416,25.202146041877555,0.2863297752716889,2.019704032019689,3.558082874120373,3.5965502543344954,26.951131349589165,0.8100013732910121,-2.6170330147166894,-1.4704988479614265,-5.535299186828432,2.594301490905579,-3.502899017394931,0.561901321472078,-1.8500003814697301,92.5000190734865,61.537047463801,2.032400169433503,7,-0.13250064849853516,2.114999771118164,4.367499351501465,2.5174989700317383,-1.0500011444091797,1,0.03435467686469451,-1.5250077486112104,21.424999237060547,-1.9890128316376792,20.71500015258789,1.7758647621647192,20.274999618530273,0.03435467686469451
2629,2002-07-31,21.38500022888184,21.434999465942386,21.045000076293945,21.405000686645508,2025200.0,-0.00719594614936947,8.750226503265639,-0.0833346578717169,42.441052073534266,27.260814715200475,0.2093866562458615,1.8995677135994633,3.654884780214747,3.7113185516415186,28.45276063767154,0.49500083923339844,-2.4559898621599494,-1.388999557495115,-5.23793767986524,2.45993856487501,-3.3134686186801794,0.5354695036899493,-1.6549996948242267,84.74998474121129,48.20303510439582,1.9244690611850628,7,-0.20250034332275746,2.2700004577636683,4.522500038146969,2.6724996566772425,-0.13999938964844105,2,0.002805679929867244,2.000000000000026,21.540000915527344,-1.5250077486112104,21.424999237060547,-1.9890128316376792,20.71500015258789,0.002805679929867244
2630,2002-08-01,20.479999542236328,21.76000022888184,20.479999542236328,21.174999237060547,2983600.0,-0.042319414400718514,-2.683456830781063,34.749189395390495,35.85025862966215,28.684206486907158,0.8827046609540119,2.446418763716075,4.4936779200281975,4.5494190883002545,30.42769666445373,1.2800006866455114,-2.4291209301197334,-1.9870001792907708,-5.50997064862036,1.5359702900388186,-3.7484854139555672,-0.22551494462597432,-0.7107990081787143,13.220314874082664,-25.640078141797712,1.7614852346647951,8,0.5925006866455043,3.1750011444091797,5.4275007247924805,3.577500343322754,1.6300010681152308,3,0.07128911252220949,8.750226503265639,21.38500022888184,2.000000000000026,21.540000915527344,-1.5250077486112104,21.424999237060547,0.07128911252220949
2631,2002-08-02,20.1200008392334,20.63500022888184,19.674999237060547,20.479999542236328,1821600.0,-0.017578062062965194,1.8656742761327887,0.5179839727756738,37.491716259419654,30.158442450821333,0.9919381519140522,2.384861516193645,4.777891063487765,4.857708125197483,33.34552098407519,0.9600009918212926,-2.437430289231191,-2.001748943328856,-4.9505351233019645,0.9470372366442525,-3.4761420333154085,-0.5273558533423035,1.639999389648441,21.342992349568775,-20.812934695039495,1.4743930899865536,8,0.7149991989135742,3.527499198913574,5.78749942779541,3.9374990463256836,2.594999313354492,4,0.07231609657137028,-2.683456830781063,20.479999542236328,8.750226503265639,21.38500022888184,2.000000000000026,21.540000915527344,0.07231609657137028
2632,2002-08-05,19.28499984741211,20.049999237060547,19.13500022888184,19.850000381469727,2072000.0,-0.041501041600011335,-1.115605202983853,1.5694515823103374,27.230978141837113,30.67401456710527,1.5730046658738033,2.820649482926136,5.5093998915713875,5.64487993917793,35.66296448020951,0.985000610351559,-2.378532905517755,-2.491499900817871,-5.021962682940195,0.038962881304453134,-3.756731291879035,-1.2262685097567072,2.47500038146973,5.714271182105519,-36.01295032480262,1.2652313910611623,8,1.1625003814697301,4.092500686645508,6.817500114440918,4.772500038146973,3.719999313354492,0,0.07803998340799545,1.8656742761327887,20.1200008392334,-2.683456830781063,20.479999542236328,8.750226503265639,21.38500022888184,0.07803998340799545
2633,2002-08-06,20.46500015258789,20.975000381469727,19.5049991607666,19.6299991607666,3121200.0,0.06118746769573491,-1.7096771925260128,-1.4778764646904528,35.14620661869964,32.01952326903718,0.36123011306816366,1.4142700963485204,4.228942254171663,4.423187001170405,36.730604463507895,1.6900005340576172,-2.2739177961161445,-1.1217495918273919,-3.427237518658199,1.1837383350034152,-2.2744935552427954,0.03099437158801166,1.1900000762939484,50.66666376023052,11.41462139931474,1.1527439634154035,8,-0.017499923706051135,2.805000305175785,5.637499809265137,3.5924997329711914,1.7849998474121094,1,0.035915006346023404,-1.115605202983853,19.28499984741211,1.8656742761327887,20.1200008392334,-2.683456830781063,20.479999542236328,0.035915006346023404
2634,2002-08-07,20.34499931335449,21.270000457763672,19.71999931335449,20.655000686645508,2643800.0,-0.005863710644450126,1.0129873025152263,-0.3712586887050874,36.57943170544318,34.15504275502928,0.34069536449428384,1.3287078055171726,4.264846442469359,4.503807076114697,37.30975113123803,1.5500011444091832,-2.174040006848138,-1.0680004119873097,-3.1805350167789186,1.0445341928042993,-2.124267714383116,-0.011733109591503421,1.2092009155273509,46.09520321800568,7.6242638201104285,1.0562673023958051,8,0.10250091552735086,2.925001144409187,5.757500648498539,3.7125005722045934,2.040000915527351,2,0.007127080985866563,-1.7096771925260128,20.46500015258789,-1.115605202983853,19.28499984741211,1.8656742761327887,20.1200008392334,0.007127080985866563
2635,2002-08-08,20.665000915527344,20.875,19.57999992370605,20.25,3038600.0,0.01572875954647035,2.101799990862999,-1.3387067003014674,39.72521889490969,36.07188965616555,0.09145022695933847,0.9129608961816551,3.8767562851202086,4.1327128226383145,37.39238303754821,1.2950000762939489,-1.9465693655362628,-0.657498836517334,-2.733231482857022,1.418233809822354,-1.695365159687178,0.38036748665250997,0.7924313133544949,71.66278794484319,31.848468356166947,1.0378663231698446,8,-0.21750068664550426,2.6049995422363317,5.426249027252197,3.3924989700317383,1.5899982452392578,3,0.02806677464360785,1.0129873025152263,20.34499931335449,-1.7096771925260128,20.46500015258789,-1.115605202983853,19.28499984741211,0.02806677464360785
2636,2002-08-09,20.600000381469727,20.899999618530273,20.01000022888184,20.489999771118164,1912400.0,-0.0031454406570471383,1.507043766991533,0.2650611269418145,41.51062411701829,36.93378460414061,0.1546898322893675,0.8556502109238622,3.8652226673421737,4.140454869910492,37.46889522628306,0.889999389648434,-1.7610849108428894,-0.6169994354248054,-2.6085822393003717,1.374583368450761,-1.6127908373625885,0.37879196651297775,0.7645345674121131,68.61826676970215,25.10729324616409,0.9957914019377833,8,-0.15250015258788707,2.670000076293949,5.441249847412109,3.4574995040893555,1.3549995422363246,4,0.07330098062717116,2.101799990862999,20.665000915527344,1.0129873025152263,20.34499931335449,-1.7096771925260128,20.46500015258789,0.07330098062717116
2637,2002-08-12,20.450000762939453,20.625,19.88500022888184,20.584999084472656,1636600.0,-0.0072815347452712675,5.88371391565086,-1.227250658898599,46.76512800152373,38.082290493560855,0.16968572430639028,0.9309082570025566,3.9442326344403256,4.2358140712484555,37.244710881405084,0.7399997711181605,-1.3809499979782913,-0.6892491340637221,-2.67269925890621,1.2942009907787657,-1.6809741964849643,0.30247592835752,0.8253527971423864,53.54112791761989,4.743554048278263,0.9917250624212436,8,-0.002500534057613635,2.3724994659423864,5.591249465942383,3.607499122619629,1.039999008178711,0,0.11075791223212006,1.507043766991533,20.600000381469727,2.101799990862999,20.665000915527344,1.0129873025152263,20.34499931335449,0.11075791223212006
2638,2002-08-13,19.549999237060547,20.61000061035156,19.479999542236328,20.44499969482422,2093600.0,-0.044009852924305815,-1.1835772651380778,6.629715448303145,37.11410466444905,37.49040744810694,0.8467663537704802,1.6637914634987219,4.784856427339221,5.071075857196455,37.450828968692335,1.1300010681152308,-1.1218127003659575,-1.429000663757325,-3.380427895324388,0.5224265678097382,-2.4047142795408547,-0.45328704797379515,1.639740189773292,3.910595476069713,-42.77897515144841,0.9757136157835316,8,0.8975009918212926,3.0400009155273438,6.491250991821289,4.507500648498535,1.5200004577636719,1,0.17672634570524592,5.88371391565086,20.450000762939453,1.507043766991533,20.600000381469727,2.101799990862999,20.665000915527344,0.17672634570524592
2639,2002-08-14,20.584999084472656,20.7549991607666,19.274999618530273,19.65999984741211,2770600.0,0.052941170731612086,1.3399213538713919,-1.0335181720150541,52.1261946754933,39.29884478653263,-0.3505071820654351,0.46187607273059683,3.687580242014768,3.9826851736191635,38.05499449602103,1.4799995422363281,-1.0519892849470196,-0.273000812530519,-1.9803266849179586,1.4343250598569206,-1.126663748724237,0.580662123663199,0.5225507744431042,80.61535175030048,29.238998476839924,0.8536629361937194,8,-0.38249874114990234,1.3575010299682617,5.17500114440918,3.472500801086426,0.5350017547607422,2,0.08088418700893985,-1.1835772651380778,19.549999237060547,5.88371391565086,20.450000762939453,1.507043766991533,20.600000381469727,0.08088418700893985
2640,2002-08-15,21.07999992370605,21.354999542236328,20.395000457763672,20.80500030517578,2499200.0,0.02404667773858571,1.3272737361196845,0.2972971301080862,52.484679551450164,40.96472959675824,-0.8397569224542636,-0.15694681280036704,3.1378336565456806,3.4458908146795544,38.41500409592153,0.9599990844726562,-1.0169470487330514,0.2954999923706012,-1.2210365818859863,1.8120365666271887,-0.4627682947576943,1.0537682794988967,-1.9449996948242116,86.7788640087883,32.205230059364176,0.7582682871282939,8,-0.8350000381469691,0.3225002288818395,4.4787502288818395,2.977499961853031,-0.5399990081787074,3,0.06190703557395261,1.3399213538713919,20.584999084472656,-1.1835772651380778,19.549999237060547,5.88371391565086,20.450000762939453,0.06190703557395261
2641,2002-08-16,21.51000022888184,21.94499969482422,20.70499992370605,20.84000015258789,1999800.0,0.02039849652429182,-1.63829588641947,2.436367293433901,50.60156329514953,43.56146128045962,-1.175463116918639,-0.6913045646607436,2.647122931782352,2.972820037915053,38.29586552644339,1.2399997711181676,-1.0384023849443658,0.7692502975463889,-0.5957955539541047,2.1342961490468824,0.08672737179614387,1.4517732232966338,-2.3306000137329086,83.70788563623661,30.440683442819548,0.6825229257502462,8,-0.9000005722045934,-0.23999977111816406,3.5162496566772425,2.5474996566772425,-0.764999389648441,4,0.03463500343828163,1.3272737361196845,21.07999992370605,1.3399213538713919,20.584999084472656,-1.1835772651380778,19.549999237060547,0.03463500343828163
2642,2002-08-19,22.729999542236328,22.84499931335449,21.459999084472656,21.5,1761600.0,0.05671777314610971,-1.1145019495703319,1.8358200032453293,57.28272816495916,46.02107478559956,-2.0734434537169726,-1.9506715528702046,1.3762753997466746,1.707864807398039,37.62308262016493,1.3850002288818324,-0.8893154907578875,1.9507495880126946,0.40892470744424614,3.492574468581143,1.1798371477284704,2.721662028296919,-3.4399753479003863,96.77871762048363,46.47178358613895,0.7709124402842239,8,-1.6700000762939453,-1.4749994277954102,2.2425003051757812,1.327500343322754,-1.3699989318847692,0,-0.03409589239499067,-1.63829588641947,21.51000022888184,1.3272737361196845,21.07999992370605,1.3399213538713919,20.584999084472656,-0.03409589239499067
2643,2002-08-20,22.334999084472656,22.92499923706055,22.225000381469727,22.57500076293945,2521800.0,-0.017377935139404332,-2.043479342543926,-0.19512338844487162,55.64802750571805,48.13980765229677,-1.5480858585059885,-1.5214452311905404,1.709470032384825,2.040466260214121,36.46520279723858,0.6999988555908239,-0.732073571410826,1.4844991683959954,-0.2071859149974351,3.176184251789426,0.6386566266992801,2.3303417100927106,-2.831676382995603,83.83561056848916,36.32048025979843,0.8458425416967159,8,-1.234999656677246,-1.0799989700317383,2.3625011444091797,1.7225008010864258,-2.039999008178711,1,-0.03783296834527017,-1.1145019495703319,22.729999542236328,-1.63829588641947,21.51000022888184,1.3272737361196845,21.07999992370605,-0.03783296834527017
2644,2002-08-21,22.0,22.78499984741211,21.32999992370605,22.70000076293945,5592000.0,-0.014998840304656591,2.3448315173305936,2.9166494476675164,59.69387556502741,50.35854728230985,-1.0657070737813186,-1.2065651818677274,1.992003359965981,2.3200651447076055,35.01530009003916,1.4549999237060582,-0.4026168512285011,1.123000049591063,-0.6252061531601854,2.8712062523423114,0.24889694821543884,1.9971031509666872,-2.222943175676267,63.438747693087016,11.106966598306762,0.8741031013756241,8,-0.9000005722045898,-0.744999885559082,2.697500228881836,2.057499885559082,-2.295000076293949,2,-0.04227274114435364,-2.043479342543926,22.334999084472656,-1.1145019495703319,22.729999542236328,-1.63829588641947,21.51000022888184,-0.04227274114435364
2645,2002-08-22,23.625,23.6299991607666,21.9950008392334,22.174999237060547,8921000.0,0.07386363636363646,1.2397251326000052,-2.0714274036653855,69.2476503803697,53.4404390893489,-2.4883525104363855,-2.7064863156071013,0.3126733632503509,0.6590102696041455,33.167259397941855,1.6349983215332031,-0.15728386062570365,2.5805000305175767,0.47062135353494483,4.690378707500209,1.5255606920262608,3.6354393690088926,-3.5961077826573202,99.8290884762204,41.777295168978945,1.0549393384913164,8,-2.1725006103515625,-2.2425003051757812,1.072500228881836,0.43249988555908203,-4.549999237060547,3,-0.10603171050863924,2.3448315173305936,22.0,-2.043479342543926,22.334999084472656,-1.1145019495703319,22.729999542236328,-0.10603171050863924
2646,2002-08-23,22.895000457763672,23.76000022888184,22.774999618530273,23.295000076293945,2933000.0,-0.030899451523230814,-2.0781206693588152,-0.27586166073415785,70.05555044574717,56.028263805373726,-1.562930579786542,-1.9023259237457921,0.9945366574318548,1.3623152439302757,31.17684125510441,0.985000610351566,0.07783873709016831,1.7415004730224624,-0.5167338167805866,3.9997347628255113,0.6123833281209379,2.870617617923987,-2.5059975460786,64.40330607054831,-0.25772663061457024,1.1291171449015236,8,-1.3775005340576172,-1.4475002288818324,1.578749656677246,1.9174995422363281,-3.9650001525878906,4,-0.10286086460582489,1.2397251326000052,23.625,2.3448315173305936,22.0,-2.043479342543926,22.334999084472656,-0.10286086460582489
2647,2002-08-26,23.274999618530273,23.43000030517578,22.68000030517578,22.81999969482422,1571800.0,0.016597473385843164,-1.0408199278060781,-1.1375008940705242,67.13413750537022,59.363823009920516,-1.6763478496194786,-2.252087049641119,0.5567680882077823,0.9554046450324378,29.809077501191116,0.75,0.28624391025581275,2.028999614715577,-0.41959305489287146,4.477592284324025,0.8047032799113509,3.253295949519803,-2.4814770287815904,80.04112965259563,13.04769232766408,1.224296334804225,8,-1.7574996948242188,-1.827499389648434,1.0825004577636719,1.5375003814697266,-5.975000381469727,0,-0.1087002715687535,-2.0781206693588152,22.895000457763672,1.2397251326000052,23.625,2.3448315173305936,22.0,-0.1087002715687535
2648,2002-08-27,22.280000686645508,23.46500015258789,21.899999618530273,23.30500030517578,3579000.0,-0.042749686281094545,1.32713952865066,-2.2527467920905804,60.66116369484612,60.31215290095972,-0.2831498739053302,-1.263591665980286,1.4461052181390457,1.9259754804322142,28.792995274239054,1.5650005340576172,0.46955689083189256,0.9970006942749023,-1.4923225993482383,3.486323987898043,-0.24766095253666975,2.2416623410864744,-1.1305007802008475,39.094676692673616,-29.28057799169534,1.2446616468115703,8,-0.2025003433227539,-0.8325004577636683,1.6862492561340332,2.464999198913574,-5.2200012207031214,1,-0.041292641289970455,-1.0408199278060781,23.274999618530273,-2.0781206693588152,22.895000457763672,1.2397251326000052,23.625,-0.041292641289970455
2649,2002-08-28,21.44499969482422,22.32999992370605,21.375,22.325000762939453,3010600.0,-0.037477601709491104,1.1460687160320355,0.8585379469477759,54.066729754359756,60.487936256838566,0.7673681520898974,-0.4467713931393149,2.154052916880495,2.733919775436476,27.864142398506313,0.9549999237060511,0.6024340786977405,0.15899972915649485,-2.330985666885276,2.6489851251982657,-1.0859929688643888,1.4039924271773785,2.3150005340576207,2.9349974048864866,-62.33831527637054,1.2449926980208854,8,0.7875003814697266,0.00250053405762074,1.8512506484985352,2.90000057220459,-4.010000228881832,2,-0.05362553671697312,1.32713952865066,22.280000686645508,-1.0408199278060781,23.274999618530273,-2.0781206693588152,22.895000457763672,-0.05362553671697312
2650,2002-08-29,21.940000534057614,22.25,20.5,20.7450008392334,4213200.0,0.023082343029963592,-1.0771496424148712,-1.3579525504254641,56.686627202445045,61.16405446876029,0.45503967053141636,-0.8714648416137472,1.5093408001227822,2.2218108644369075,26.77128248420315,1.75,0.9260613631079124,0.5810005187988239,-1.8950587212227887,3.0570597588204365,-0.6570291012119824,1.8190301388096302,1.7722996902465873,44.17179242197554,-19.824202438993538,1.2380296200108067,8,0.18999958038330433,-0.49250030517577414,0.7549991607666051,1.8699989318847692,-5.625,3,-0.10186875824739183,1.1460687160320355,21.44499969482422,1.32713952865066,22.280000686645508,-1.0408199278060781,23.274999618530273,-0.10186875824739183
2651,2002-08-30,21.575000762939453,22.05500030517578,21.530000686645508,22.030000686645508,2317800.0,-0.01663626992859768,1.0792098653522935,-0.38075317146669674,55.49584725408902,60.965512145330266,0.9277971943489369,-0.41304830329832143,1.7351932983072302,2.5646920069015096,25.196964250068266,0.5249996185302734,1.047019894814337,0.14325075149536204,-2.264076466390012,2.550577969380736,-1.060412857447325,1.3469143604380491,2.008807452392581,36.25634764305757,-27.861591474335462,1.2036636089426875,8,0.5549993515014648,-0.12750053405761363,1.0799994468688965,2.2024993896484375,-4.960000991821289,4,-0.11587485105884143,-1.0771496424148712,21.940000534057614,1.1460687160320355,21.44499969482422,1.32713952865066,22.280000686645508,-0.11587485105884143
2652,2002-09-03,20.790000915527344,21.350000381469727,20.614999771118164,21.09499931335449,2486400.0,-0.03638469616003659,-1.2442743201255646,0.6703262614702857,56.1264911528793,61.01867477279263,1.5742138727311605,0.5169898799719661,2.3656702236785634,3.3382720604531926,23.484703710864125,0.9600009918212891,1.11940945301129,-0.7169991493225112,-2.9278513218165685,1.4938530231715461,-1.8224252355695398,0.38842693692451746,2.6704549711914076,9.780806091164184,-59.39374432727962,1.1054260862470284,9,1.3399991989135742,0.6574993133544957,1.8537492752075195,2.987499237060547,-3.585000991821289,1,-0.08946611488421785,1.0792098653522935,21.575000762939453,-1.0771496424148712,21.940000534057614,1.1460687160320355,21.44499969482422,-0.08946611488421785
2653,2002-09-04,21.200000762939453,21.270000457763672,20.375,20.549999237060547,3083800.0,0.019721011513082365,1.2658213178556597,-2.131163738923274,53.238555806476114,60.30141702184249,1.102190360482627,0.1737879574111716,1.8230356235971072,2.8982834783335996,22.868011540003327,0.8950004577636719,1.1935056724204784,-0.3437493324279792,-2.5055635447243745,1.818064879868416,-1.424656438576175,0.7371577737202166,2.1420368883105496,42.19952916292278,-24.473308224028393,1.0809071061481972,9,0.8674993515014648,0.24749946594238637,1.393749713897705,2.5774993896484375,-2.845001220703125,2,-0.18396232950598057,-1.2442743201255646,20.790000915527344,1.0792098653522935,21.575000762939453,-1.0771496424148712,21.940000534057614,-0.18396232950598057
2654,2002-09-05,20.489999771118164,20.975000381469727,20.375,20.96999931335449,2778800.0,-0.03349061161650846,1.4489727600407938,-0.7384591006725534,46.96189388147646,57.82522185529879,1.7606205782938993,0.9435872102831837,2.3934466880519523,3.5745811856697287,22.554307528603186,0.8250007629394531,1.0878761765336904,-1.0610003471374512,-3.2068005694641855,1.0847998751892831,-2.1339004583008183,0.011899764025915971,2.6740156210568387,6.133321126302083,-55.600474300619915,1.0729001111633671,9,1.577500343322754,0.9575004577636754,2.041250705718994,3.2875003814697266,-1.0249996185302734,3,-0.16739874785213815,1.2658213178556597,21.200000762939453,-1.2442743201255646,20.790000915527344,1.0792098653522935,21.575000762939453,-0.16739874785213815
2655,2002-09-06,21.2450008392334,21.5049991607666,20.799999237060547,20.80500030517578,3123800.0,0.036847295097555355,-2.133314401244432,-0.9166686534900608,48.67962434639807,55.45011895537112,0.7068455479597695,0.24692624546900532,1.4949182532593142,2.776592410482799,21.911658944345135,1.0149993896484375,1.0363641360724323,-0.3349992752075188,-2.4457736054676857,1.775775055052648,-1.390386440337604,0.7203878899225664,1.7516736294111048,51.78575483308432,-6.872344032239646,1.0553871651300843,9,0.6749992370605469,0.20249938964844105,1.1737494468688965,2.532499313354492,-1.7900009155273473,4,-0.1793363719833344,1.4489727600407938,20.489999771118164,1.2658213178556597,21.200000762939453,-1.2442743201255646,20.790000915527344,-0.1793363719833344
2656,2002-09-09,22.11000061035156,22.375,20.899999618530273,21.06999969482422,3810400.0,0.04071545007994337,-1.1376800577179835,2.36363557547672,46.79752627924369,53.190495485801506,-0.31426493782261744,-0.5261223695978252,0.4739793374890091,1.8700050021447332,20.929983032479626,1.4750003814697266,0.9923809037638307,0.4545004844665499,-1.6163241828217387,2.5253251517548385,-0.5809118491775926,1.4899128181106924,0.729373390174274,86.75003051757795,31.554292904915393,1.0354123336441436,9,-0.19000053405761363,-0.6625003814697195,0.2537498474121129,1.6674995422363317,-2.995000839233395,0,-0.2620985941348557,-2.133314401244432,21.2450008392334,1.4489727600407938,20.489999771118164,1.2658213178556597,21.200000762939453,-0.2620985941348557
2657,2002-09-10,22.71500015258789,22.95000076293945,22.0,22.03499984741211,3298200.0,0.027363162620315906,-1.5333353678385322,0.6538458716942398,51.92113797556433,52.219381516992414,-1.1254022162597934,-1.0042202985559712,-0.28491742471549486,1.2285894059940006,19.614072067661482,0.9500007629394496,0.7075666886688516,0.9462500572204604,-1.0945080987676405,2.9870082132085614,-0.07412902077359007,1.9666291352145109,-2.3400001525878906,90.87376540878,37.677304464970774,1.02037907799405,9,-1.052499771118164,-1.2674999237060511,-0.47375011444091797,1.0549993515014648,-4.309999465942383,1,-0.268545029297513,-1.1376800577179835,22.11000061035156,-2.133314401244432,21.2450008392334,1.4489727600407938,20.489999771118164,-0.268545029297513
2658,2002-09-11,23.0049991607666,23.42499923706055,22.78499984741211,22.790000915527344,3554800.0,0.012766850373350014,-4.68887381850552,0.3161737481627753,55.104109857089306,52.334645972851256,-1.4547249559063573,-1.077343825678497,-0.7002474613421938,0.910835844808286,17.808603648908335,0.7099990844726598,0.4604787130846262,1.0634990692138686,-0.759794708551162,2.8867928469788993,0.15185218033135328,1.975145958096384,-2.578499145507813,86.22950225067186,32.910541745569134,0.9116468888825161,9,-1.1049995422363281,-1.4874992370605469,-1.092498779296875,0.49500083923339844,-4.504999160766602,2,-0.2521190805758444,-1.5333353678385322,22.71500015258789,-1.1376800577179835,22.11000061035156,-2.133314401244432,21.2450008392334,-0.2521190805758444
2659,2002-09-12,22.25,22.90500068664551,22.21999931335449,22.899999618530273,2171200.0,-0.03281891711842355,1.0757562183734974,-3.023278714702673,42.33983156674212,50.74055756888426,-0.6409284495459211,-0.20154457705193707,-0.06871899680956872,1.6397952529741566,15.940202228524363,0.7849998474121129,0.19927280951751314,0.22524986267089986,-1.4858511530830008,1.9363508784248005,-0.6303006452060522,1.080800370547852,-1.7035600158691402,55.23812430245528,7.480073826683601,0.855550507876951,9,-0.35000038146972656,-0.7325000762939453,-0.39124965667724254,1.25,-4.170000076293949,3,-0.1750562003489291,-4.68887381850552,23.0049991607666,-1.5333353678385322,22.71500015258789,-1.1376800577179835,22.11000061035156,-0.1750562003489291
2660,2002-09-13,22.38500022888184,22.450000762939453,22.01000022888184,22.184999465942386,1688400.0,0.00606742601716137,1.6666551070421591,-0.3076936620234927,46.95703890240499,49.791801085363815,-0.7891553400161015,-0.24639754970353778,-0.3444470903452199,1.4859821342068429,14.823515053409537,0.44000053405761363,0.05598099653095545,0.29500007629394887,-1.3631182377843736,1.9531183903722713,-0.5340590807452124,1.12405923333311,-1.7234178746337925,58.81191424559257,12.61577638105414,0.829059157039162,9,-0.48500061035156605,-0.8675003051757848,-0.526249885559082,1.1149997711181605,-3.6049995422363317,4,-0.1304444961553528,1.0757562183734974,22.25,-4.68887381850552,23.0049991607666,-1.5333353678385322,22.71500015258789,-0.1304444961553528
2661,2002-09-16,22.2549991607666,22.5,22.0049991607666,22.3700008392334,1493600.0,-0.005807508009202822,1.6400044759114583,-0.5750061988594098,43.72693527824999,48.41407265484945,-0.6174881551804532,-0.060840631219459596,-0.37264233306015626,1.6043666198967337,14.340906122787006,0.49500083923339844,0.040574750307452945,0.12774906158447408,-1.508840217329368,1.7643383404983162,-0.6905455778724487,0.9460437010413969,-1.4828801312060556,17.894687529279445,-23.028033237502775,0.818294639456921,9,-0.3549995422363281,-0.7374992370605469,-0.3962488174438441,1.2450008392333984,-4.454999923706055,0,-0.12581439418774176,1.6666551070421591,22.38500022888184,1.0757562183734974,22.25,-4.68887381850552,23.0049991607666,-0.12581439418774176
2662,2002-09-17,21.95499992370605,22.70000076293945,21.86000061035156,22.5,2672400.0,-0.013480083054301817,-1.2857187343486627,4.739061929876967,47.81438666503165,47.81138719468895,-0.150703069546676,0.18774646723359467,-0.21066845480547514,1.893840773750771,14.721971795697472,0.8400001525878906,-0.0551187964187001,-0.13350019454956552,-1.7465292662181433,1.4795288771190123,-0.9400147303838544,0.6730143412847234,-1.0767656858455048,6.07024899148088,-33.63443530744598,0.8065145358342889,9,-0.0550003051757777,-0.43749999999999645,-0.09624958038329368,1.5450000762939489,-3.6749992370605433,1,-0.12935550728567202,1.6400044759114583,22.2549991607666,1.6666551070421591,22.38500022888184,1.0757562183734974,22.25,-0.12935550728567202
2663,2002-09-18,21.489999771118164,21.895000457763672,21.104999542236328,21.8700008392334,3109800.0,-0.02117969274442133,2.674420255140966,0.697249568659287,50.31847185344868,48.18434030268586,0.4020380776482959,0.6178742691372392,0.1702764102378289,2.361871389010382,15.429242610224003,0.850000381469723,-0.12510116151592854,-0.5562503814697273,-2.186270592318081,1.0737698293786266,-1.371260486893906,0.25875972395445146,-0.509894933289619,21.388888005857634,-22.01817485154709,0.8150101054241772,9,0.6224994659423828,0.027500152587890625,0.14500045776367543,2.010000228881836,-3.4949989318847656,2,-0.1435551008529461,-1.2857187343486627,21.95499992370605,1.6400044759114583,22.2549991607666,1.6666551070421591,22.38500022888184,-0.1435551008529461
2664,2002-09-19,21.06999969482422,21.25,20.825000762939453,21.170000076293945,3126400.0,-0.019543977699730375,2.2692220225213657,0.2631581589118105,43.77681782746164,47.639584022804044,1.0202538346129302,1.0167584211646457,0.5137924259633806,2.7936673997100527,15.50247590647037,0.6649990081787109,-0.1528012206491205,-0.9297504425048828,-2.617369058575594,0.7578681735658286,-1.7735597505402403,-0.08594113446952534,2.3549995422363317,13.066609700520859,-28.994383133506588,0.8438093080353561,9,1.0550003051757812,0.44750022888183594,0.44875049591064453,2.4300003051757812,-2.4349994659423793,3,-0.12197435842657045,2.674420255140966,21.489999771118164,-1.2857187343486627,21.95499992370605,1.6400044759114583,22.2549991607666,-0.12197435842657045
2665,2002-09-20,21.1200008392334,21.48500061035156,21.0,21.145000457763672,3737400.0,0.00237309658914997,-2.66036404989309,0.2499952316466078,46.5917614554482,47.61672126460455,1.0623770604483909,0.8110496215630292,0.4296712847508104,2.748607647127436,16.323178294296905,0.48500061035155895,-0.16842305341106467,-0.7544993400573716,-2.300089977616935,0.7910912975021915,-1.5272946588371532,0.018295978722409956,2.2529984283447284,15.73333740234378,-25.94400467007003,0.7727953187797819,9,1.0049991607666016,0.9474992752075195,-0.0475006103515625,2.3799991607666016,-2.4150009155273473,4,-0.14393943156858757,2.2692220225213657,21.06999969482422,2.674420255140966,21.489999771118164,-1.2857187343486627,21.95499992370605,-0.14393943156858757
2666,2002-09-23,20.540000915527344,21.0,20.20499992370605,21.0,3574400.0,-0.02746211650847208,2.4565289502927525,18.400244144350346,48.06800654689188,47.18859555030761,1.560338442573233,1.2707233846946835,0.9605322117991655,3.3413236208735597,17.528983054185986,0.9150009155273473,-0.06388023970142953,-1.2167492866516127,-2.793501833018656,0.36000325971543035,-2.005125559835136,-0.4283730134680894,2.78203838195801,13.426888943421092,-30.95148415289276,0.7883762731835219,9,1.274998664855957,1.4424991607666016,0.2837491035461426,2.9599990844726562,-2.1650009155273438,0,-0.08568647275723107,-2.66036404989309,21.1200008392334,2.2692220225213657,21.06999969482422,2.674420255140966,21.489999771118164,-0.08568647275723107
2667,2002-09-24,20.7450008392334,21.03499984741211,20.1200008392334,20.125,2730800.0,0.009980521644041618,-1.9047626256051298,-1.3478305939329607,46.36871644444715,46.21799628223625,1.1694913194545684,0.913288718888893,0.7304900007120736,3.1583444819758952,18.737305315578045,0.9149990081787109,-0.02376476493491353,-0.8852494239807136,-2.3511938191538917,0.5806949711924645,-1.6182216215673044,-0.15227722639412278,2.4523568833007836,35.21127517297775,-9.05263854036928,0.7329721975865892,9,0.7674999237060547,1.1949996948242188,0.19499921798706055,2.7549991607666016,-2.0050010681152344,1,-0.141961990023312,2.4565289502927525,20.540000915527344,-2.66036404989309,21.1200008392334,2.2692220225213657,21.06999969482422,-0.141961990023312
2668,2002-09-25,21.36000061035156,21.520000457763672,20.3799991607666,20.75,3371000.0,0.029645685526079157,1.4516148879791955,0.9838706204104428,57.05024982557185,47.852487199884,0.3314666305182996,0.2380350782706948,0.0728995347435415,2.577228675849131,19.148447880562163,1.1400012969970703,-0.010686809852579415,-0.22424964904785583,-1.6618101456324297,1.213310847536718,-0.9430298973401428,0.4945305992444311,1.6527156991845757,88.5714363565269,37.85320510883703,0.7187802482922875,9,0.050000190734866834,0.5799999237060582,-0.20250082015990856,2.139999389648441,-2.435001373291012,2,-0.14419474886219852,-1.9047626256051298,20.7450008392334,2.4565289502927525,20.540000915527344,-2.66036404989309,21.1200008392334,-0.14419474886219852
2669,2002-09-26,20.295000076293945,21.63500022888184,20.174999237060547,21.395000457763672,3759800.0,-0.04985957413978204,-1.1791026080817422,-1.803277509568012,42.66974668171353,47.37612139758495,1.218081117060045,1.277986096933308,1.0739963665572283,3.635455856365013,19.233588145624587,1.4600009918212926,-0.1387232256056521,-1.2317502021789544,-2.780461464054742,0.3169610596968333,-2.006105833116848,-0.45739457124106053,2.5441533050240253,11.551109410093943,-37.41971202031665,0.7743556309378943,9,1.1150007247924805,1.6450004577636719,0.8824996948242188,3.2049999237060547,-0.47500038146972656,3,-0.11332836799281987,1.4516148879791955,21.36000061035156,-1.9047626256051298,20.7450008392334,2.4565289502927525,20.540000915527344,-0.11332836799281987
2670,2002-09-27,19.70499992370605,20.795000076293945,19.61000061035156,20.21999931335449,4198000.0,-0.02907120721211809,-2.361710071370221,0.46818110095592813,30.620461593744295,45.91984654375098,1.5510544919673812,1.7833960483112143,1.606587659313238,4.203527057625411,18.865710753607807,1.1849994659423864,-0.360173379611588,-1.7100003242492718,-3.4445497676481445,0.024549119149600784,-2.5772750459487064,-0.8427256025498373,2.9710043050868435,4.6913250000235305,-37.86894819297117,0.8672747216994363,9,1.4500007629394531,1.980000495910648,1.472499847412113,3.795000076293949,1.1000003814697301,4,-0.054300923571024784,-1.1791026080817422,20.295000076293945,1.4516148879791955,21.36000061035156,-1.9047626256051298,20.7450008392334,-0.054300923571024784
2671,2002-09-30,19.075000762939453,19.75,18.75,19.6299991607666,3789400.0,-0.03197153835096844,1.515723029013289,1.077668069094249,20.786519605892153,42.91675020384659,1.8802632869200764,2.3362806704886836,2.175992893637801,4.788949807611864,18.68958486285045,1.0,-0.4111861303874491,-2.21499948501587,-4.237433705670568,-0.19256526436117127,-3.2262165953432174,-1.2037823746885223,3.3557231763781346,11.265190196030453,-24.143436376420446,1.0112171103273493,9,1.2474994659423828,2.179999351501465,2.342498779296875,4.424999237060547,5.045000076293945,0,-0.01939715986550683,-2.361710071370221,19.70499992370605,-1.1791026080817422,20.295000076293945,1.4516148879791955,21.36000061035156,-0.01939715986550683
2672,2002-10-01,18.93000030517578,19.200000762939453,17.135000228881836,19.190000534057614,11813200.0,-0.007601596433243207,13.749967643272186,0.46847023324706644,16.516037868622107,39.160924205532524,1.7333194198176827,2.4609647565471064,2.2711663448316983,4.890872404780218,18.236304517279095,2.065000534057617,-0.5456707770172713,-2.266999912261962,-4.5415854094516845,0.0075855849277601806,-3.4042926608568216,-1.1297071636671028,3.1326512402100484,39.88889058430986,10.458133247757637,1.1372927485948607,10,0.4549999237060547,1.369999885559082,2.552499771118164,4.569999694824219,4.744998931884769,1,-0.029318557645455212,1.515723029013289,19.075000762939453,-2.361710071370221,19.70499992370605,-1.1791026080817422,20.295000076293945,-0.029318557645455212
2673,2002-10-02,17.299999237060547,18.674999237060547,17.260000228881836,18.565000534057614,9563200.0,-0.08610676396394801,-1.1040888186769942,4.865385320764458,14.439664504092292,35.901240502935934,3.024526160741214,3.988288207854545,3.8652221191755736,6.473947403772669,17.61559741166977,1.6700000762939453,-0.6999415293240965,-3.7020009040832527,-6.567452762151863,-0.8365490460146425,-5.134726833117558,-2.2692749750489476,4.171334150344805,3.6666446261935737,-21.570216841548582,1.4327259290343053,10,2.085000991821289,3.0000009536743164,4.182500839233398,6.200000762939453,5.704999923706055,2,0.08323702876083416,13.749967643272186,18.93000030517578,1.515723029013289,19.075000762939453,-2.361710071370221,19.70499992370605,0.08323702876083416
2674,2002-10-03,17.059999465942386,18.415000915527344,16.274999618530273,17.885000228881836,9464800.0,-0.013872819751576948,1.270555832129226,0.6521738474876541,12.314232676474873,32.09262619416112,2.9456557180924996,4.172048557291777,4.047693445524498,6.658842085030702,17.12519424831419,2.1400012969970703,-0.9059964418977202,-3.7705006599426234,-7.132528494340807,-0.40847282554443964,-5.451514577141715,-2.0894867427435315,3.8909739424401444,17.367251502458956,-3.4729460725562404,1.6810139171990912,10,1.8950004577636683,2.789999961853024,4.702500820159909,6.440000534057614,6.190000534057614,3,0.10932003689925907,-1.1040888186769942,17.299999237060547,13.749967643272186,18.93000030517578,1.515723029013289,19.075000762939453,0.10932003689925907
2675,2002-10-04,17.434999465942386,17.825000762939453,17.200000762939453,17.204999923706055,5106400.0,0.021981243361034686,-4.208379692914137,-0.27878706610749204,17.031472029298527,28.644122358872977,2.2271792606025365,3.685958645727066,3.6568607274848226,6.2069662888059405,17.25704892478572,0.7650012969970668,-1.1164637518483573,-3.205000591278072,-6.88487920408166,0.47487802152551595,-5.044939897679864,-1.3650612848762798,2.8613376118608294,33.38128690856429,11.665833851887118,1.8399393064017933,10,1.5200004577636683,2.414999961853024,4.405000686645504,6.065000534057614,4.940000534057614,4,0.1367938228814234,1.270555832129226,17.059999465942386,-1.1040888186769942,17.299999237060547,13.749967643272186,18.93000030517578,0.1367938228814234
2676,2002-10-07,16.315000534057614,17.399999618530273,16.225000381469727,17.184999465942386,3210600.0,-0.06423854122121331,-1.2380954110975073,-3.7826115801170674,15.31366144730437,25.193560692523775,3.0003551942407647,4.58460576368255,4.733501317039547,7.242157556936146,18.501610379171364,1.2099990844726598,-1.2898979080820823,-4.035249519348149,-8.1182766298333,0.04777759113700242,-6.076763074590723,-1.993735964105575,3.4183492994473887,3.025214825129692,-19.815425874056377,2.041513555242575,10,2.6149997711181676,3.509999275207523,5.473749637603763,7.184999465942386,6.4099998474121165,0,0.27520684181071764,-4.208379692914137,17.434999465942386,1.270555832129226,17.059999465942386,-1.1040888186769942,17.299999237060547,0.27520684181071764
2677,2002-10-08,16.614999771118164,17.049999237060547,15.904999732971193,16.584999084472653,3401200.0,0.018387939150495303,1.5444444208969166,-0.03448359020455075,19.397364051423935,21.009906717618456,2.2941619968928535,4.009760664161078,4.369846905435686,6.866217727258018,20.42737655111009,1.1449995040893537,-1.511016651478215,-3.4302502632141127,-7.677536102072551,0.8170355756443257,-5.553893182643332,-1.3066073437848935,2.5570141500611925,25.631774919049516,2.49978424533251,2.123642919429219,10,2.155000209808353,3.0499997138977086,5.173750400543213,6.885000228881836,5.9600009918212855,1,0.4517003413482539,-1.2380954110975073,16.315000534057614,-4.208379692914137,17.434999465942386,1.270555832129226,17.059999465942386,0.4517003413482539
2678,2002-10-09,17.204999923706055,17.59000015258789,16.014999389648438,16.395000457763672,4784600.0,0.03551009092479718,-1.0063683511656074,26.999364231670782,26.24462407882801,19.18489309507562,1.1765163819457882,3.1230818805578835,3.7180275847839113,6.196390311722396,22.66013291723245,1.5750007629394531,-1.7118342201326975,-2.550250148773195,-6.738258894995987,1.6377585974495972,-4.644254521884591,-0.4562457756617988,1.378951443595831,51.79281188270036,26.256263952264312,2.0940043731113955,10,1.1449999809265137,2.459999561309818,4.583750247955322,6.272500038146973,7.264999389648434,2,0.37605343458559126,1.5444444208969166,16.614999771118164,-1.2380954110975073,16.315000534057614,-4.208379692914137,17.434999465942386,0.37605343458559126
2679,2002-10-10,18.354999542236328,18.364999771118164,17.075000762939453,17.184999465942386,3609800.0,0.0668410127073431,1.1680645869630375,1.4444454910013071,35.02976889375209,19.674816128409816,-0.31023682771281713,1.7563667493289365,2.5232942168094645,4.982499490079501,24.222803451780955,1.289999008178711,-1.9099172928532298,-1.205500507354735,-5.2653321060366025,2.8543310913271345,-3.2354163066956687,0.8244152919861989,-2.449999809265135,99.59348663712345,69.80890754032876,2.0299157993409347,10,-0.5274996757507324,1.3099999427795446,3.402500629425049,5.022500991821289,6.604999542236328,3,0.25333695093972897,-1.0063683511656074,17.204999923706055,1.5444444208969166,16.614999771118164,-1.2380954110975073,16.315000534057614,0.25333695093972897
2680,2002-10-11,19.46500015258789,19.71999931335449,18.5,18.530000686645508,4074600.0,0.06047402005090552,-1.4522578579821923,0.7991447905747664,44.49564347090986,22.309163224522894,-1.6291881179966836,0.4388928617657726,1.4097111888083198,3.81624985834965,25.225653197805965,1.3649997711181605,-2.2356809471600663,0.05050010681152273,-3.7854957178144097,3.886495931437455,-1.8674978055014435,1.968498019124489,-3.5108004188537585,93.31587971653255,58.92322428048578,1.9179979123129662,10,-1.6525006294250488,0.19999933242798207,2.2925000190734863,3.9125003814697266,4.95999908447266,4,0.19445157039512728,1.1680645869630375,18.354999542236328,-1.0063683511656074,17.204999923706055,1.5444444208969166,16.614999771118164,0.19445157039512728
2681,2002-10-14,19.45499992370605,19.59499931335449,19.049999237060547,19.170000076293945,1789400.0,-0.0005137543695580282,-1.07618473253599,0.30481284513339846,43.26018308953017,25.280734915734904,-1.7429010690362396,0.2407099900933396,1.4275445445989767,3.767375970245215,26.333556121281376,0.5450000762939418,-2.3933767351977266,0.180499839782712,-3.4158962824361296,3.7768959620015536,-1.6176982213267088,1.9786979008921328,-3.350168206787103,93.05375049027363,56.33713807969882,1.7981980611094208,10,-1.6425004005432093,0.20999956130982156,2.2287502288818395,3.922500610351566,4.534999847412113,0,0.1500899556795119,-1.4522578579821923,19.46500015258789,1.1680645869630375,18.354999542236328,-1.0063683511656074,17.204999923706055,0.1500899556795119
2682,2002-10-15,19.114999771118164,19.899999618530273,18.549999237060547,19.56999969482422,6690000.0,-0.017476235102606985,1.4215258450069366,-1.596491815127645,37.92361043138093,27.890062240989195,-1.5353583621667966,0.3763299247783287,1.79850719081724,4.037784000834389,27.821709243279834,1.3500003814697266,-2.439302781789774,-0.01750030517577983,-3.3852698306051323,3.3502692202535744,-1.701385067890456,1.6663844575388964,-2.865561350341796,79.79408491211223,47.58631567392325,1.6838847627146771,10,-1.2125000953674316,0.5499997138977086,2.5687503814697266,4.262500762939453,5.565000534057617,1,0.18885695284213933,-1.07618473253599,19.45499992370605,-1.4522578579821923,19.46500015258789,1.1680645869630375,18.354999542236328,0.18885695284213933
2683,2002-10-16,18.405000686645508,18.75,17.8700008392334,18.549999237060547,4205800.0,-0.03714355704808481,2.229354266335826,0.31867818621594546,39.42953199119122,30.902873275957674,-0.7287688878374468,0.8889344852187513,2.4938161403371133,4.669124525180607,28.88879733776485,1.2449989318847656,-2.386584765712449,-0.5732494354248061,-3.764338329640374,2.617839458790762,-2.16879388253259,1.0222950116829779,-1.9365285940039065,47.07966238902771,11.75255942435951,1.5955444471077835,10,-0.5025010108947754,1.2599987983703649,3.1499996185302734,4.972499847412109,7.719999313354492,2,0.22656886284821787,1.4215258450069366,19.114999771118164,-1.07618473253599,19.45499992370605,-1.4522578579821923,19.46500015258789,0.22656886284821787
2684,2002-10-17,18.5,19.59000015258789,18.1299991607666,18.8799991607666,4171600.0,0.0051616033583428145,-1.6071426746797957,2.6207100669551835,42.86559952985935,33.7733318871311,-0.668302145993767,0.6234919782630186,2.3887962911781315,4.505040303644066,29.509634478782143,1.460000991821289,-2.297658091191927,-0.349750137329103,-3.3895749783288984,2.6900747036706925,-1.8696625578290025,1.1701622831707965,-1.8256362558050796,31.03446007907515,-7.83045677495765,1.519912420499898,10,-0.5975003242492676,0.9050002098083532,3.208749771118164,4.877500534057617,7.360000610351559,3,0.3227026655867291,2.229354266335826,18.405000686645508,1.4215258450069366,19.114999771118164,-1.07618473253599,19.45499992370605,0.3227026655867291
2685,2002-10-18,18.07999992370605,18.44499969482422,17.600000381469727,18.26499938964844,3012200.0,-0.022702706826699948,2.100914477299055,0.4868417750428087,43.958706764151835,36.956114700114156,-0.1644842941633975,0.8475180897212304,2.783372605942489,4.859757559790864,30.543700089851576,0.8999996185302734,-2.0368292423037175,-0.6177501678466832,-3.4783330461523043,2.242832710458938,-2.048041606999494,0.8125412713061273,-1.2120980270510096,20.869552237320534,-20.598957433598095,1.430291439152811,10,-0.1775002479553187,1.2225003242492711,3.628749847412113,5.190000534057624,8.35000038146973,4,0.3805309286393148,-1.6071426746797957,18.5,2.229354266335826,18.405000686645508,1.4215258450069366,19.114999771118164,0.3805309286393148
2686,2002-10-21,18.780000686645508,19.0049991607666,17.579999923706055,17.905000686645508,2275600.0,0.03871685652064816,1.1509471987101976,-4.729743383542961,49.1467597528128,40.261603111379586,-0.5342337324337265,0.009382987579094504,2.067653450697602,4.094768063324899,30.827536321936535,1.4249992370605469,-1.7002256482816414,0.17025060653686452,-2.5568815072620055,2.8973827203357363,-1.1933154503625722,1.5338166634363013,-1.7301729266779518,51.72417762022052,9.640459688557605,1.3635660568994359,10,-0.8225011825561523,0.5224995613098145,2.9287490844726562,4.489999771118168,6.2799987792968786,0,0.3005856413215795,2.100914477299055,18.07999992370605,-1.6071426746797957,18.5,2.229354266335826,18.405000686645508,0.3005856413215795
2687,2002-10-22,17.799999237060547,18.46500015258789,17.559999465942386,18.46500015258789,2689600.0,-0.0521832488686671,1.7218028291820964,-0.7600010463169643,53.071253301541056,43.24233969168103,0.7057546664848395,0.7983727942018746,3.0250604021790792,5.007813330566673,31.067650969491012,1.2200012207031214,-1.4289133912218617,-0.6625007629394517,-3.2167411728696287,1.8917396469907253,-1.9396209679045384,0.614619442025635,-0.5791611655792295,11.822644824556717,-33.669779804676295,1.277120204965088,10,0.6875009536743164,1.5025010108947754,3.908750534057617,5.4700012207031286,7.6250000000000036,1,0.3477528538973027,1.1509471987101976,18.780000686645508,2.100914477299055,18.07999992370605,-1.6071426746797957,18.5,0.3477528538973027
2688,2002-10-23,18.280000686645508,18.48500061035156,17.299999237060547,17.825000762939453,3896000.0,0.02696637472801533,1.7398882932863657,-0.6842094696144007,57.279242632468495,45.7145034404273,0.44061353060580544,0.07989043929012496,2.5565904418473195,4.4746231425221445,31.94924319819409,1.185001373291012,-0.9890349483213612,-0.028499317169188743,-2.188088000061171,2.1310893657227936,-1.1082936586151817,1.0512950242768042,1.6199989318847656,42.79480601689127,-5.996865362227169,1.0797943414459914,10,0.31999874114990234,0.6199994087219238,3.4287490844726562,4.989999771118168,7.709999084472656,2,0.3501093751711839,1.7218028291820964,17.799999237060547,1.1509471987101976,18.780000686645508,2.100914477299055,18.07999992370605,0.3501093751711839
2689,2002-10-24,17.9950008392334,18.5,17.729999542236328,18.28499984741211,3598000.0,-0.015590800695117979,1.138892200261201,-0.6373605644076109,53.377571239118424,46.70138430356158,0.7478184053159964,0.1936750531521234,2.816681566295202,4.697450952207518,32.7040806085082,0.7700004577636719,-0.5970656332200512,-0.19849920272827148,-2.147359055120564,1.750360649664021,-1.172929128924416,0.775930723467873,1.8529987716674796,40.76255913620036,-9.5662239077705,0.9744299261961461,10,0.6049985885620117,0.7749991416931188,3.8199987411499023,4.827499389648441,7.454999923706051,3,0.45179209678286103,1.7398882932863657,18.280000686645508,1.7218028291820964,17.799999237060547,1.1509471987101976,18.780000686645508,0.45179209678286103
2690,2002-10-25,18.63500022888184,18.864999771118164,17.729999542236328,17.875,2696200.0,0.035565399266505704,-1.1619028415830612,-2.6206994074044965,64.85274831550132,49.10055821755838,-0.024918361072430173,-0.5592702463339805,2.142738940598772,3.9998868058747234,32.92303027811272,1.135000228881836,-0.27155382309553033,0.4950001716613812,-1.3342248868902011,2.3242252302129636,-0.4196123576144082,1.4096127009371706,1.162039374542232,78.29918190960866,21.07856294792589,0.9146125292757907,10,-0.035000801086429334,0.13499975204467773,3.186249732971188,3.954999923706051,6.715000152587891,4,0.3877113116570776,1.138892200261201,17.9950008392334,1.7398882932863657,18.280000686645508,1.7218028291820964,17.799999237060547,0.3877113116570776
2691,2002-10-28,18.70499992370605,19.1299991607666,18.309999465942386,18.690000534057614,3099600.0,0.0037563559948725622,-1.116124078321763,0.019736033067392036,63.78627735962619,51.9741878762523,-0.2374656715467438,-0.6939920777267936,2.025047260388334,3.8672750051642915,32.455153165308445,0.8199996948242152,-0.08229117098506222,0.5834999084472621,-1.2131026744319335,2.3801024913264577,-0.31480138299233573,1.4818011998868599,1.0420988723907492,76.77599700660882,14.916850624107582,0.8983012914395982,10,-0.2600002288818324,0.06500005722046609,3.391250133514408,3.237500190734867,5.344999313354499,0,0.41299120090769637,-1.1619028415830612,18.63500022888184,1.138892200261201,17.9950008392334,1.7398882932863657,18.280000686645508,0.41299120090769637
2692,2002-10-29,18.375,18.774999618530273,17.860000610351562,18.71500015258789,3248000.0,-0.017642337613047565,2.9782644751463687,-22.6675991861648,57.99180205060778,54.036662327298586,-0.02623219692842227,-0.4297360736825695,2.2632070237331234,4.130591370896418,31.1746384118877,0.9149990081787109,-0.08699819921393015,0.28125,-1.4795600558292463,2.0420600558292463,-0.5991550279146232,1.1616550279146232,1.3231568049160742,58.74321353863215,-4.207940801300964,0.8804050279146225,10,0.06999969482421875,0.3949999809265172,3.523749828338623,3.0725002288818395,3.604999542236328,1,0.3638094947451638,-1.116124078321763,18.70499992370605,-1.1619028415830612,18.63500022888184,1.138892200261201,17.9950008392334,0.3638094947451638
2693,2002-10-30,18.739999771118164,19.375,18.364999771118164,18.405000686645508,2927400.0,0.019863933122076904,-3.8674602445077673,-0.9852909827328927,52.94567808341723,55.15667105547168,-0.3785205010808248,-0.7181427622688261,1.8214488699192302,3.6977189188586372,29.616311281827194,1.010000228881836,-0.07485612035089417,0.5742497444152832,-1.1675621172281687,2.316061606058735,-0.296656186406441,1.4451556752370074,0.9101938824408009,61.3981731199577,2.954712009333136,0.8709059308217257,10,-0.4025001525878906,0.030000209808353162,2.986250877380371,2.7075004577636754,3.9449996948242223,2,0.3567235617710742,2.9782644751463687,18.375,-1.116124078321763,18.70499992370605,-1.1619028415830612,18.63500022888184,0.3567235617710742
2694,2002-10-31,18.924999237060547,19.239999771118164,18.5049991607666,18.780000686645508,2081600.0,0.009871903319204067,-1.1151047941577634,0.4328326766722084,45.18715813924392,55.29316565270413,-0.5552884464268999,-0.7971262642051009,1.5710578137202944,3.452418707111107,27.504316801631823,0.7350006103515625,0.02373478193285905,0.6659992218017585,-1.025523264005617,2.357521707609134,-0.1797620211019293,1.5117604647054463,0.6781905281684502,72.64433813281636,17.843160781246468,0.8457612429036875,10,-0.5874996185302734,-0.15499925613402965,2.7500014305114746,2.5225009918212926,2.8000011444091797,3,0.3733157632166415,-3.8674602445077673,18.739999771118164,2.9782644751463687,18.375,-1.116124078321763,18.70499992370605,0.3733157632166415
2695,2002-11-01,19.81999969482422,19.88500022888184,18.524999618530273,18.88999938964844,2341000.0,0.047291967970651605,1.56603556300899,6.4138593283434595,52.80985160858924,55.700175858901524,-1.3158939385703583,-1.5855806401627746,0.5673308944935123,2.4919697319949137,25.104632195757954,1.360000610351566,0.180147337820447,1.4417496681213393,-0.33909940847716413,3.2225987447198428,0.5513251298220894,2.3321742064205893,-2.520000457763672,96.79009647889231,44.89321200237777,0.890424538299251,11,-1.2274999618530273,-1.4699997901916504,1.8550009727478027,1.6275005340576207,2.575000762939453,4,0.2840565668416961,-1.1151047941577634,18.924999237060547,-3.8674602445077673,18.739999771118164,2.9782644751463687,18.375,0.2840565668416961
2696,2002-11-04,20.80500030517578,21.399999618530273,19.98500061035156,19.989999771118164,4121800.0,0.049697307039252125,-2.4303053842792433,0.8763443727081094,61.83473548365037,56.67389610135811,-2.2165326783056187,-2.3367614779391133,-0.4936584206297461,1.454407787732329,22.5789459103923,1.5799999237060547,0.3211927768212881,2.202250289916993,0.3848852304138397,4.019615349420146,1.2935677601654163,3.1109328196685695,-3.45330104827881,83.19210508308554,33.38548413211666,0.9086825297515769,11,-1.455000877380371,-2.152500629425049,0.6150002479553223,0.6424999237060582,1.8050003051757777,0,0.21845710212093872,1.56603556300899,19.81999969482422,-1.1151047941577634,18.924999237060547,-3.8674602445077673,18.739999771118164,0.21845710212093872
2697,2002-11-05,24.1200008392334,24.270000457763672,22.75,22.920000076293945,18133400.0,0.15933672124162013,1.0266672770182292,1.472392609321429,79.32272212335894,59.12317160034594,-5.074389105372369,-5.334162846801135,-3.8599441690673935,-1.900877802634696,20.346893403705117,3.4650001525878906,0.5798889773255986,5.142000770568849,2.2633670146797087,8.02063452645799,3.702683892624279,6.581317648513419,-6.606369567871095,97.45978660308192,45.35396981091279,1.4393168779445709,11,-3.1200008392333984,-4.032500743865967,-3.3312506675720215,-2.8650007247924805,-1.4500007629394531,1,-0.002902222211326966,-2.4303053842792433,20.80500030517578,1.56603556300899,19.81999969482422,-1.1151047941577634,18.924999237060547,-0.002902222211326966
2698,2002-11-06,23.67499923706055,24.09499931335449,22.82999992370605,23.95000076293945,5942400.0,-0.01844948535196611,3.477884829621084,-0.22916779253145736,75.63148417912255,61.59582859367973,-4.228275892645176,-4.6162708216588975,-3.4403794317343817,-1.5165620957708974,18.680655185966586,1.2900009155273473,0.7465344509351084,4.373499202728276,0.9342136114972064,7.812784793959345,2.653856407112741,6.09314199834381,-5.755985814514165,89.67907915279999,33.465869040502625,1.7196427956155347,11,-2.6749992370605504,-3.587499141693119,-3.832499027252201,-3.2274990081787145,-1.4849987030029368,2,-0.07159449839267118,1.0266672770182292,24.1200008392334,-2.4303053842792433,20.80500030517578,1.56603556300899,19.81999969482422,-0.07159449839267118
2699,2002-11-07,23.0049991607666,23.60000038146973,22.67499923706055,23.46500015258789,3041600.0,-0.028299898537911594,1.5342446783772168,1.67272159800254,73.80375466327618,62.59038485454361,-3.0987365707832524,-3.7735125606476423,-2.77720743666206,-0.9164703378306136,17.77946568283423,1.0,0.9537134651801615,3.470999145507811,-0.31053975930974076,7.252538050325361,1.5802296930990352,5.361768597916587,-4.704926516107179,77.98083355605098,16.58237180417158,1.8907694524087753,11,-1.9399986267089844,-2.91749906539917,-3.162498950958252,-2.5574989318847656,-0.125,3,-0.013910006802780206,3.477884829621084,23.67499923706055,1.0266672770182292,24.1200008392334,-2.4303053842792433,20.80500030517578,-0.013910006802780206
2700,2002-11-08,23.25,23.54999923706055,22.53499984741211,22.94499969482422,2467400.0,0.010649895595355119,1.24309559939301,-0.6630427120780519,72.59856927712298,63.56952840093213,-2.928185835406797,-3.921467224416567,-3.0422880042021703,-1.2434382877958328,18.13787775652456,1.014999389648441,1.1123855476155207,3.526749992370604,-0.6030583894307462,7.656558374171954,1.4618458014699307,5.591654183271277,-4.591731686554322,76.19602114152485,13.013106697659708,2.0649041909006747,11,-2.184999465942383,-3.1624999046325684,-3.8475003242492676,-3.2325000762939453,-0.514999389648441,4,-0.06559138144216226,1.5342446783772168,23.0049991607666,3.477884829621084,23.67499923706055,1.0266672770182292,24.1200008392334,-0.06559138144216226
2701,2002-11-11,22.375,23.34000015258789,22.104999542236328,23.25,2241800.0,-0.037634408602150504,1.3412327073133692,-2.8688495885133953,73.37761395356092,65.2790630568158,-1.6515248851056015,-2.9686983922080294,-2.1861824756339665,-0.44746385472500805,18.3669314731987,1.2350006103515625,1.3389608162818298,2.505749988555909,-1.7873597156002567,6.798859692712075,0.3591951364778261,4.652304840633992,-3.380027757895242,12.471147509787823,-54.8452716801816,2.1465548520780824,11,-1.057499885559082,-2.2874999046325684,-2.9725003242492676,-2.3575000762939453,-0.09499931335449219,0,0.0008938752073148759,1.24309559939301,23.25,1.5342446783772168,23.0049991607666,3.477884829621084,23.67499923706055,0.0008938752073148759
2702,2002-11-12,22.72500038146973,23.170000076293945,22.399999618530273,22.40999984741211,2342000.0,0.015642475149485247,-3.597004048121979,-0.36000061035156655,73.01915329152382,67.50944919104988,-1.474663567273467,-3.1983613019126444,-2.5260930934503456,-0.876933394450333,18.28658574948968,0.7950000762939453,1.4427114852610323,2.675250339508061,-1.7846545085954624,7.135155187611584,0.4452979154562975,4.905202763559824,-3.4135264464254362,31.155824650423448,-37.640523878840135,2.229952424051762,11,-1.3375005722045934,-2.6375002861022985,-3.347500324249271,-2.732500076293949,-0.620000839233402,1,-0.005060495893850159,1.3412327073133692,22.375,1.24309559939301,23.25,1.5342446783772168,23.0049991607666,-0.005060495893850159
2703,2002-11-13,22.57500076293945,23.04999923706055,22.26000022888184,22.684999465942386,3135000.0,-0.006600643168859666,-1.1351331149332762,-0.3492016397115553,74.05461547199953,70.71694445024495,-0.8084811788662947,-2.86692652281398,-2.380756233601492,-0.7980226709351435,17.740075660596265,0.7899990081787109,1.5749861334001878,2.3167507171630817,-2.208809770074616,6.8423112044007794,0.05397047354423279,4.579530960781931,-2.9660152365319945,31.43819109453651,-39.214531159261156,2.2627802436188493,11,-1.177500724792477,-2.432500839233395,-3.3575010299682546,-2.7425007820129323,-0.09000015258789062,2,0.004208164347460519,-3.597004048121979,22.72500038146973,1.3412327073133692,22.375,1.24309559939301,23.25,0.004208164347460519
2704,2002-11-14,24.46999931335449,24.53000068664551,23.22500038146973,23.5049991607666,6338000.0,0.08394234712611781,1.4055240887819915,-8.772832099321418,77.07655804251357,73.41324516512543,-2.0497583765109333,-4.523666132365147,-4.235604674006371,-2.7518166071528967,18.261970262444336,1.9549999237060618,1.8662912359267168,3.9132493019103975,-0.9022663728691036,8.7287649766899,1.5054914645206452,6.32100713930015,-4.581352891065659,97.52571773298519,26.690170380154015,2.4077578373897515,11,-2.2124986648559535,-3.667498588562008,-5.46249961853027,-4.637499332427971,-1.625,3,-0.0931752694432062,-1.1351331149332762,22.57500076293945,-3.597004048121979,22.72500038146973,1.3412327073133692,22.375,-0.0931752694432062
2705,2002-11-15,24.959999084472656,25.0,23.959999084472656,24.11000061035156,4006200.0,0.020024511028520875,1.2365603747426106,0.8808272950440637,77.9365710834403,75.20233800954652,-1.9377486917655524,-4.713467743667344,-4.703272351534288,-3.3032293269112003,18.562640021587775,1.0400009155273438,2.2320244615701945,4.059249114990234,-0.9886530078020854,9.107151237782551,1.535298053594076,6.583200176386391,-4.700044321035293,98.61827602064548,27.355439062992716,2.5239510613961587,11,-1.4074993133544922,-3.809999465942383,-6.213749408721924,-5.127499103546139,-2.0749988555908168,4,-0.08333333333333337,1.4055240887819915,24.46999931335449,-1.1351331149332762,22.57500076293945,-3.597004048121979,22.72500038146973,-0.08333333333333337
2706,2002-11-18,24.42499923706055,24.9950008392334,24.23500061035156,24.875,1896200.0,-0.021434289544702834,1.2028914197257954,-0.5294136126594258,76.53508082137782,74.89260008710419,-0.9334088740190687,-3.935658131775856,-4.179582510480863,-2.8430370202043456,19.39171183026835,0.7600002288818395,2.6732760647852913,3.241999340057376,-1.9362081367030939,8.420206816817846,0.652895601677141,5.831103078437611,-3.6910399499669246,79.01456894265364,5.913286641795466,2.589103738380235,11,-0.8724994659423864,-3.274999618530277,-5.686249732971195,-4.592499256134033,-1.3400001525878942,0,-0.06919134818824157,1.2365603747426106,24.959999084472656,1.4055240887819915,24.46999931335449,-1.1351331149332762,22.57500076293945,-0.06919134818824157
2707,2002-11-19,23.989999771118164,24.31999969482422,23.86000061035156,24.165000915527344,3622000.0,-0.017809599980758817,-1.114940915966921,0.38889077268681693,72.8857865791847,74.58752257599998,-0.5797569799362456,-3.175975927257369,-3.780684898035094,-2.487012254621334,20.10677131320372,0.5649986267089915,3.023361558555976,2.497499847412108,-2.5680588777606026,7.5630585725848185,-0.0352795151742491,5.030279209998465,-2.8294364127339016,63.13867469887901,-10.970274827143363,2.5327793625863557,11,-0.4375,-2.8400001525878906,-5.251250267028809,-4.157499790191647,-0.8699989318847656,1,-0.07127966239213324,1.2028914197257954,24.42499923706055,1.2365603747426106,24.959999084472656,1.4055240887819915,24.46999931335449,-0.07127966239213324
2708,2002-11-20,24.68000030517578,24.68000030517578,23.8799991607666,23.95000076293945,2265800.0,0.028762006696153364,1.1917853316959737,-4.171398676853679,74.02922742440288,74.61257510501406,-1.2429115157294603,-3.5436028835276474,-4.508862726256027,-3.2387258284194615,20.751338776986973,0.8000011444091797,3.26872488511426,2.8675004005432143,-2.1519661735318394,7.886966974618268,0.35776711350568746,5.377233687580741,-3.1354932826299446,81.97184430444081,7.360476258439164,2.5097332870375264,11,-1.1275005340576172,-3.530000686645508,-5.8962507247924805,-4.847500324249264,-1.6049995422363317,2,-0.1043355239505177,-1.114940915966921,23.989999771118164,1.2028914197257954,24.42499923706055,1.2365603747426106,24.959999084472656,-0.1043355239505177
2709,2002-11-21,26.125,26.354999542236328,24.625,24.645000457763672,4810800.0,0.05854941964977112,-1.2763145016174813,2.0273979045279864,75.16965883057384,74.89825172206415,-2.4571972799372936,-4.583281258025906,-5.951696222269998,-4.731115954680238,21.727175281194995,1.7299995422363281,3.063916252137357,3.9060001373291016,-1.1285327351581955,8.940533009816399,1.388733701085453,6.42326657357275,-4.234943679708746,90.78157752706602,18.19180413513172,2.5172664362436485,11,-1.8950004577636719,-4.2975006103515625,-7.341250419616699,-6.292500019073483,-3.0499992370605504,3,-0.13933012017793078,1.1917853316959737,24.68000030517578,-1.114940915966921,23.989999771118164,1.2028914197257954,24.42499923706055,-0.13933012017793078
2710,2002-11-22,25.86000061035156,26.28499984741211,25.614999771118164,25.770000457763672,2279400.0,-0.010143517307117378,-2.34998760228118,0.060810932719542514,71.41042005293069,74.67967462199411,-1.9925754272077114,-3.9518640266809513,-5.691917414271941,-4.5235924991708245,23.125904737355633,0.6700000762939453,2.916136007332998,3.2797507286071728,-1.7086099862809654,8.268111443495311,0.7855703711631037,5.773931086051242,-3.4341511034268954,80.16035495811464,8.543571870157905,2.494180357444069,11,-1.552500724792477,-4.0325012207031214,-7.206250667572018,-6.027500629425042,-2.4000015258789027,4,-0.11658937454897766,-1.2763145016174813,26.125,1.1917853316959737,24.68000030517578,-1.114940915966921,23.989999771118164,-0.11658937454897766
2711,2002-11-25,26.43000030517578,26.5,25.76000022888184,25.95000076293945,2997600.0,0.02204175101976036,1.3871001482812184,5.333319204849146,62.74834217499648,73.53847338682442,-2.1533287133786985,-4.124940213210266,-6.256430917400063,-5.154803790492284,24.898034947811027,0.7399997711181605,2.8520223320904634,3.4635004043579087,-1.4572828451169926,8.38428365383281,1.003108779620458,5.923892029095359,-3.5326527940137176,97.34849579516226,27.802690718970368,2.4603916247374515,11,-2.0500001907348633,-4.530000686645508,-7.827500343322754,-6.597500324249264,-5.305000305175781,0,-0.13412788631711536,-2.34998760228118,25.86000061035156,-1.2763145016174813,26.125,1.1917853316959737,24.68000030517578,-0.13412788631711536
2712,2002-11-26,25.059999465942386,26.375,24.92499923706055,26.2549991607666,4217400.0,-0.05183506709854668,1.0209050526746668,-2.4895850718037713,56.93540515165667,71.6363389067863,-0.4663139952834996,-2.3488647188322638,-4.887078950795917,-3.841269913454454,26.07637872746769,1.5050010681152308,2.771682964521702,1.7592495918273947,-2.7383151338171388,6.256814317471928,-0.4895327709948738,4.008031954649663,-1.6582806063430127,45.03816516032293,-21.0537333565197,2.248782362822267,11,-0.19749927520752308,-3.159999847412113,-6.4299995899200475,-5.227499485015869,-3.2449989318847727,1,-0.07881087085232541,1.3871001482812184,26.43000030517578,-2.34998760228118,25.86000061035156,-1.2763145016174813,26.125,-0.07881087085232541
2713,2002-11-27,25.42499923706055,25.8799991607666,25.09499931335449,25.09499931335449,2611200.0,0.014565035071697263,-3.7575759327225153,-0.2761506342933459,62.500002463002254,70.01672162017395,-0.4297161037465713,-2.3055700970337085,-5.233509005431035,-4.230370852751115,27.91611217640436,0.8199996948242152,2.769444547758262,1.7899993896484396,-2.250869541201805,5.830868320498684,-0.23043507577668265,3.810433855073562,-1.5895210178050903,42.66662597656269,-21.01585170253103,2.0204344654251223,11,-0.24499893188476918,-3.524999618530277,-6.529999017715458,-5.592499256134033,-4.579999923706062,2,-0.09065874009810349,1.0209050526746668,25.059999465942386,1.3871001482812184,26.43000030517578,-2.34998760228118,25.86000061035156,-0.09065874009810349
2714,2002-11-29,25.989999771118164,26.0,25.395000457763672,25.395000457763672,972400.0,0.022222243894270965,-1.033614253520585,1.8030286391352963,63.700001468658705,68.43488055186488,-0.8453250507400085,-2.4391990570820568,-5.7594516707882235,-4.809406230298997,29.878674716797672,0.6049995422363281,2.7788371256773345,2.0017498970031724,-1.5054505284766648,5.50895032248301,0.2481496842632538,3.755350109743091,-1.7814885025584672,67.6190487723946,5.291447389096049,1.7536002127399188,11,-0.8099994659423828,-3.875,-7.240000009536743,-6.157499790191647,-4.940000534057617,4,-0.11215848533473471,-3.7575759327225153,25.42499923706055,1.0209050526746668,25.059999465942386,1.3871001482812184,26.43000030517578,-0.11215848533473471
2715,2002-12-02,25.45000076293945,26.489999771118164,25.375,25.92499923706055,3298200.0,-0.020777184029789675,-2.567999267578125,-0.7983176845081559,65.9079238765387,67.25408533577165,-0.255363997072795,-1.5344608332340393,-5.187476273868985,-4.2652488139349565,32.53896306707066,1.114999771118164,2.795530150801927,1.180250835418697,-1.7792911248312748,4.139792795668669,-0.29952014470628896,2.6600218155436828,-0.9206810719781089,33.333414067627515,-33.84245819406402,1.4797709801249854,12,-0.2700004577636683,-3.3350009918212855,-6.765001058578488,-5.617500782012932,-3.630001068115231,0,-0.09332023295883352,-1.033614253520585,25.989999771118164,-3.7575759327225153,25.42499923706055,1.0209050526746668,25.059999465942386,-0.09332023295883352
2716,2002-12-03,25.35000038146973,25.565000534057614,25.065000534057614,25.364999771118164,2682000.0,-0.0039292879556742655,1.4096332383491543,0.03157776385742631,63.94052473881571,66.26016735350844,-0.011570317127716834,-1.1346774510359374,-5.037304241184142,-4.165381563878942,33.99796047638872,0.5,2.5979153819607816,0.8530004501342816,-1.648970172429717,3.35497107269828,-0.3979848611477159,2.103985761416279,-0.5447854472429761,27.156613378735994,-42.73418255694688,1.2509853112819986,12,-0.16000080108642933,-3.170000076293949,-6.665000677108768,-5.517500400543213,-3.7150001525878906,1,-0.07455626305941288,-2.567999267578125,25.45000076293945,-1.033614253520585,25.989999771118164,-3.7575759327225153,25.42499923706055,-0.07455626305941288
2717,2002-12-04,24.04999923706055,25.20000076293945,23.6299991607666,25.20000076293945,6887000.0,-0.05128209565469877,1.730433946116654,76.66988809767791,56.980589994551494,64.36587430574717,1.4503573594091748,0.16844681058119448,-3.7078119130408993,-2.861817507064071,33.412264048657065,1.7200012207031286,2.2983836465321232,-0.44350061416625763,-2.947886536412696,2.0608853080801808,-1.6956935752894786,0.8086923469569633,2.4500007629394496,14.685314218947696,-57.58806946246145,1.2521929611232194,12,1.0150003433227504,-1.8699989318847692,-5.442499399185184,-4.217499256134033,-3.164999008178711,2,-0.12162159375677595,1.4096332383491543,25.35000038146973,-2.567999267578125,25.45000076293945,-1.033614253520585,25.989999771118164,-0.12162159375677595
2718,2002-12-05,21.979999542236328,22.92499923706055,21.405000686645508,22.88500022888184,13084000.0,-0.08607067611188923,2.0862955367983074,0.7869560746485587,38.40782204756545,60.28122577430178,3.461051440414302,2.2187045943001635,-1.6515928815650796,-0.8122310372277752,32.50051535190636,2.6449985504150426,1.9878374037360942,-2.4287503242492683,-5.154682183283942,0.29718153478540543,-3.791716253766605,-1.0657843947319314,4.462600440979003,11.3077474752476,-55.38490942650716,1.3629659295173369,12,1.9725008010864258,0.4525003433227539,-3.372499704360962,-2.147499561309811,-0.4949989318847692,3,-0.007506779418336884,1.730433946116654,24.04999923706055,1.4096332383491543,25.35000038146973,-2.567999267578125,25.45000076293945,-0.007506779418336884
2719,2002-12-06,22.684999465942386,22.76000022888184,21.48500061035156,21.63500022888184,3668800.0,0.03207461048174021,1.1249980131797825,-1.1602192711615382,39.61661508729321,56.748580778119845,2.477284439656735,1.5689423881814228,-2.3281320321490533,-1.537743672030647,31.689490074238336,1.2749996185302805,1.7656791072223896,-1.7077504158019998,-4.471863513678844,1.0563626820748446,-3.089806964740422,-0.3256938668635776,3.5560965454101527,25.172055255731117,-35.93387346670308,1.3820565489384216,12,1.2675008773803675,-0.18249988555908558,-4.131249666213993,-2.852499485015869,-1.4349994659423864,4,-0.0811108748470698,2.0862955367983074,21.979999542236328,1.730433946116654,24.04999923706055,1.4096332383491543,25.35000038146973,-0.0811108748470698
2720,2002-12-09,21.725000381469727,22.959999084472656,21.565000534057614,22.604999542236328,8055800.0,-0.042318673443829335,-1.3249998013176534,-0.8380950477927419,38.13708675436783,54.013996842494436,3.1168167993717937,2.539010821068743,-1.3312202699345654,-0.5967828441422327,30.919313924953368,1.3949985504150426,1.4249213181899734,-2.591499519348144,-5.564580667778468,0.38158162908218074,-4.078040093563306,-1.1049589451329815,4.322651816894531,7.692300638503324,-49.03542179760579,1.4865405742151623,12,2.2224998474121094,0.7874994277954102,-3.171250581741333,-1.8925004005432093,-1.409999847412113,0,-0.031070247758656855,1.1249980131797825,22.684999465942386,2.0862955367983074,21.979999542236328,1.730433946116654,24.04999923706055,-0.031070247758656855
2721,2002-12-10,22.395000457763672,22.54999923706055,22.0,22.0,2085000.0,0.03084004900020254,-1.7848030363023735,-0.448864584620253,43.13388142580676,52.480494206288895,2.0274703869527464,1.9716747451575216,-1.9354512863733504,-1.2794838757005387,30.533647417184795,0.8249988555908239,0.9317901778919513,-1.9224994659423835,-4.892843161839409,1.0478442299546415,-3.407671313890898,-0.4373276179938692,3.466945680131836,26.086949966150243,-28.597590612584618,1.4851718479485128,12,1.552499771118164,0.8474998474121094,-3.923750638961792,-2.5625004768371547,-2.395000457763672,1,-0.02567540750998809,-1.3249998013176534,21.725000381469727,1.1249980131797825,22.684999465942386,2.0862955367983074,21.979999542236328,-0.02567540750998809
2722,2002-12-11,22.61000061035156,22.670000076293945,21.95499992370605,22.315000534057614,1746200.0,0.009600363839838755,2.4457921030981433,0.7468347706838441,40.70915705458782,50.059289160909515,1.5962533308126012,1.8420607683127308,-2.0761535296912506,-1.4992776542804798,30.09212976957966,0.7150001525878942,0.5090564216936926,-1.7017493247985875,-4.685488088816943,1.2819894392197675,-3.193618706807765,-0.20987994278941002,3.07366770949395,77.49203635128102,25.174417521073806,1.4918693820091784,12,1.337499618530277,1.342499732971195,-3.6087510585784877,-2.7775006294250417,-3.0100002288818324,2,-0.04312252787040327,-1.7848030363023735,22.395000457763672,-1.3249998013176534,21.725000381469727,1.1249980131797825,22.684999465942386,-0.04312252787040327
2723,2002-12-12,22.670000076293945,22.92499923706055,22.479999542236328,22.76499938964844,2509400.0,0.0026536693641183717,1.1445819679288707,-0.3220314874082815,32.291131619971665,46.56941473327762,1.234143090799943,1.886252474276354,-2.007078179562235,-1.5470050241087776,29.71281107761552,0.4449996948242223,0.18418207583796686,-1.646499824523925,-4.61887808461184,1.3258784355639897,-3.1326889545678824,-0.1603106944799677,2.842521538223565,80.33902995380984,31.52832164359026,1.4861891300439567,12,1.2775001525878906,1.2825002670288086,-2.1262500286102295,-2.5824999809265137,-3.085000991821289,3,-0.07873841382465119,2.4457921030981433,22.61000061035156,-1.7848030363023735,22.395000457763672,-1.3249998013176534,21.725000381469727,-0.07873841382465119
2724,2002-12-13,22.190000534057614,22.604999542236328,22.174999237060547,22.545000076293945,1895400.0,-0.02117333659554188,-1.2337554247666607,3.736864296183165,31.594782702852868,42.756843491756975,1.2498630131085235,2.3048531950348696,-1.3931831210908605,-1.066341565693694,28.543737240237952,0.49500083923339844,-0.017720142803515415,-2.012499427795415,-5.131369744211728,1.1063708886208978,-3.5719345860035716,-0.45306426958725865,3.158220243345017,44.802913939519776,-0.04052857578651725,1.5594351582081567,12,1.2950000762939489,1.7624998092651403,-1.6462504863738978,-2.102500438690182,-2.069999694824215,4,-0.031771063845807856,1.1445819679288707,22.670000076293945,2.4457921030981433,22.61000061035156,-1.7848030363023735,22.395000457763672,-0.031771063845807856
2725,2002-12-16,22.8799991607666,23.0,22.1200008392334,22.200000762939453,1814400.0,0.031095025241210106,-1.0952404740225385,-1.9154909145613976,32.40831634393908,39.25326478121513,0.1754190594602001,1.5294521932288774,-1.950596972159083,-1.7325764898119544,27.034245065914693,0.8799991607666016,-0.3167051389496791,-1.2185008049011223,-4.369567648616858,1.9325660388146133,-2.7940342267589884,0.3570326169567437,2.3104928130057445,88.51666694044879,48.23630969009098,1.5755334218578674,12,0.4225015640258789,1.0725011825561523,-2.303748846054077,-2.79249906539917,-3.2999992370605504,0,-0.07124122467458993,-1.2337554247666607,22.190000534057614,1.1445819679288707,22.670000076293945,2.4457921030981433,22.61000061035156,-0.07124122467458993
2726,2002-12-17,22.73500061035156,23.25,22.625,22.92499923706055,1973000.0,-0.006337349463879316,-2.0487816224564797,-0.2794104034893447,36.8866332989874,37.020602926152456,-0.10005053451780554,1.6246449642552214,-1.6358584938711047,-1.571441696466266,25.518450201135128,0.625,-0.7113933102296919,-1.2789994239807179,-4.483388836358209,1.9253899883967733,-2.8811941301694652,0.3231952822080295,2.3040717119357126,60.23170970597359,19.704152362853925,1.6021947061887463,12,-0.40750026702880504,1.217499732971195,-2.1587502956390345,-2.6475005149841273,-3.495000839233395,1,-0.1064438096030702,-1.0952404740225385,22.8799991607666,-1.2337554247666607,22.190000534057614,1.1445819679288707,22.670000076293945,-0.1064438096030702
2727,2002-12-18,22.280000686645508,22.70000076293945,22.07999992370605,22.559999465942386,1758400.0,-0.020013191620451676,1.2142832814490645,1.473688437368205,32.43997812991147,36.357509157524234,0.08657564029990539,2.050075966304746,-1.0225774632824596,-1.1141241748384303,24.28087142191972,0.6550006866455078,-1.1321746700392268,-1.6484993934631333,-4.945499705898488,1.6485009189722213,-3.2969995496808124,7.627545457467022e-07,2.6137087702160926,17.094081187838214,-22.20606292104864,1.648500156217678,12,0.08749961853027344,1.672499656677246,-1.577500581741333,-2.192500591278076,-2.989999771118164,2,-0.10233395944247548,-2.0487816224564797,22.73500061035156,-1.0952404740225385,22.8799991607666,-1.2337554247666607,22.190000534057614,-0.10233395944247548
2728,2002-12-19,22.104999542236328,22.649999618530273,21.549999237060547,22.274999618530273,1977200.0,-0.007854629219741227,1.3913049788014802,0.6071457765667498,27.32048034472588,34.99127196390564,0.31421586720497885,2.1315594423147104,-0.7070857054016777,-0.939635775816491,22.932438412438668,1.1000003814697266,-1.5575384577602591,-1.694750499725341,-5.068406106047643,1.678905106596961,-3.381578302886492,-0.00792269656419009,2.64916156381663,32.647062123439056,-2.944074009536493,1.6868278031611517,12,0.2950000762939453,1.8475008010864258,-1.367499589920044,-2.0174994468688965,-2.399999618530277,3,-0.11332274203309822,1.2142832814490645,22.280000686645508,-2.0487816224564797,22.73500061035156,-1.0952404740225385,22.8799991607666,-0.11332274203309822
2729,2002-12-20,22.48500061035156,22.625,22.040000915527344,22.190000534057614,2563800.0,0.01719072951750844,1.0347834740351034,-1.7352937876560939,32.36168600112559,34.34956076910095,-0.10855413173234041,1.5440403402927352,-0.976357499290387,-1.315470188122596,20.704899843175923,0.5849990844726562,-1.8344445210338343,-1.1327494621276877,-4.3681351183252275,2.102636194069852,-2.750442290226456,0.48494336597108045,2.1351940789250996,55.000056098463816,18.33336813546761,1.6176928280987692,12,-0.08500099182128551,1.467499732971195,-1.7150006294250453,-2.3975005149841273,-3.2399997711181605,4,-0.1289749364980587,1.3913049788014802,22.104999542236328,1.2142832814490645,22.280000686645508,-2.0487816224564797,22.73500061035156,-0.1289749364980587
2730,2002-12-23,22.84499931335449,23.0,22.325000762939453,22.475000381469727,1355200.0,0.01601061566514672,-1.0149286023366508,1.2542333430317016,35.54528617282938,33.50638351877013,-0.327403466376019,0.9977384890285421,-1.2549448260164944,-1.6547162791504064,18.228108307988723,0.6749992370605469,-1.7087817138721064,-0.6220006942749059,-3.694343063342796,2.450341674792984,-2.158171878808851,0.9141704902590391,1.646587615816923,76.17644088904825,36.72437836835826,1.5361711845339456,12,-0.4449996948242152,1.1075010299682653,-1.3149986267089808,-2.6274991035461355,-3.5100002288818324,0,-0.11928205541805992,1.0347834740351034,22.48500061035156,1.3913049788014802,22.104999542236328,1.2142832814490645,22.280000686645508,-0.11928205541805992
2731,2002-12-24,22.88500022888184,23.07500076293945,22.75,22.75,578400.0,0.0017509703098992357,-3.8148179544779706,0.3648665367603979,42.13369682442419,33.664665715418614,-0.32473805919289944,0.7152068418806472,-1.2110686383242815,-1.6677731418839912,15.496073729471977,0.3250007629394496,-1.6427968169109661,-0.40474977493285635,-3.148838846596451,2.3393392967307385,-1.7767943107646538,0.9672947608989411,1.4831232505885374,87.54096105260568,43.09898250008051,1.3720445358317976,12,-0.48500061035156605,1.0675001144409144,-0.5337505340576207,-2.432500362396244,-3.4400005340576207,1,-0.14441775276911462,-1.0149286023366508,22.84499931335449,1.0347834740351034,22.48500061035156,1.3913049788014802,22.104999542236328,-0.14441775276911462
2732,2002-12-26,23.084999084472656,23.190000534057614,22.88999938964844,22.88999938964844,1036400.0,0.008739298824144592,-2.0769396298760125,1.4444397349495677,59.98193617217768,36.741421776774835,-0.5031882507241043,0.3790958768977468,-1.3121761242591248,-1.8260588347272027,13.517753334548798,0.30500030517577414,-1.4658656087941146,-0.10600090026855469,-2.720966992965284,2.5089651924281746,-1.4134839466169211,1.2014821460798117,1.164599483284725,93.59747764972985,43.1068152635547,1.3074830463483653,12,-0.6849994659423828,0.8675012588500977,-0.7337493896484375,-2.6324992179870605,-4.0,3,-0.16655834809803827,-3.8148179544779706,22.88500022888184,-1.0149286023366508,22.84499931335449,1.0347834740351034,22.48500061035156,-0.16655834809803827
2733,2002-12-27,23.1200008392334,23.26000022888184,22.9950008392334,23.13999938964844,1138200.0,0.0015162120922189715,1.0384550489674367,-0.10255682929694093,54.47072522405961,39.28319316802003,-0.5226016996071934,0.1713400328524699,-1.222951965632987,-1.8375616533423198,11.420441911189608,0.26499938964844105,-1.397068623431526,0.04425077438354563,-2.3500127098584613,2.4385142586255526,-1.152880967737456,1.2413825165045473,1.0158138132795074,88.52463373413708,33.39249118749504,1.1971317421210033,12,-0.715001106262207,0.8324995040893555,-0.7687511444091797,-2.6675009727478027,-4.270000457763672,4,-0.16565743013325285,-2.0769396298760125,23.084999084472656,-3.8148179544779706,22.88500022888184,-1.0149286023366508,22.84499931335449,-0.16565743013325285
2734,2002-12-30,23.07500076293945,23.38999938964844,22.88999938964844,23.13500022888184,1492400.0,-0.0019463700112668514,-1.325569429350878,3.000190748688425,67.08861737464724,43.136559949209826,-0.37868521896174556,-0.013957145565413498,-1.0547501919115412,-1.767169677063304,9.191279091517545,0.5,-1.3111095795598615,0.1450006484985309,-1.8184362952285618,2.1084375922256235,-0.8367178233650172,1.126719120362079,0.9515813309387617,70.42262601949201,8.905916147029515,0.9817184718635463,12,-0.6050014495849574,0.8774995803833043,-0.7237510681152308,-2.622500896453854,-4.29000091552734,0,-0.14604553533302267,1.0384550489674367,23.1200008392334,-2.0769396298760125,23.084999084472656,-3.8148179544779706,22.88500022888184,-0.14604553533302267
2735,2002-12-31,23.07500076293945,23.29999923706055,22.875,23.0,1022800.0,0.0,-1.6153737807669504,-1.2500238420699201,60.36586216842351,45.745363156924945,-0.3890255096851192,-0.21187195087996002,-0.9154684130500819,-1.7466295066678263,6.5651675810018935,0.4249992370605504,-1.137784997579839,0.263750648498533,-1.3057107188163286,1.8332120158133947,-0.5209800351588996,1.0484813321559656,0.846718074649452,50.78141763822247,-14.58832337299058,0.7847306836574311,12,-0.6050014495849574,0.8774995803833043,-0.04625129699706676,-1.9450011253356898,-4.5850009918212855,1,-0.16598048958062783,-1.325569429350878,23.07500076293945,1.0384550489674367,23.1200008392334,-2.0769396298760125,23.084999084472656,-0.16598048958062783
2736,2003-01-02,23.459999084472656,23.565000534057614,22.70499992370605,23.04999923706055,3163400.0,0.01668465043570211,1.7741832277118388,5.466609022939024,62.318829362358954,49.06523551608578,-0.7379734887228544,-0.7860242766725634,-1.1764061223953846,-2.1076025102866396,4.271405036651845,0.8600006103515625,-0.8944854498770702,0.7432490348815932,-0.3325380438601435,1.81903611362333,0.20535549551072307,1.2811425742524634,0.3610510270785099,87.7905377832193,22.96466290714251,0.537893539370869,1,-0.9024991989135742,0.49250125885009766,-0.3924994468688965,-2.3299994468688965,-5.1399993896484375,3,-0.17583120890785509,-1.6153737807669504,23.07500076293945,-1.325569429350878,23.07500076293945,1.0384550489674367,23.1200008392334,-0.17583120890785509
2737,2003-01-03,21.125,22.065000534057614,20.375,21.899999618530273,20350200.0,-0.09953108165371194,2.058820483343962,-1.8902436755087204,36.50654146012044,50.085908973351835,1.5823613176893225,1.3898646194656266,1.2896717513799238,0.24048296232511035,3.826434609940425,3.0849990844726562,-0.7587402818658511,-1.4455000877380364,-2.552947939131048,-0.3380522363450247,-1.9992240134345423,-0.8917761620415305,2.5994081345549382,23.510967850717435,-37.72698204125411,0.5537239256965066,1,0.8450002670288086,2.307499885559082,2.0149998664855957,0.0774998664855957,-2.479999542236328,4,-0.07952664166512569,1.7741832277118388,23.459999084472656,-1.6153737807669504,23.07500076293945,-1.325569429350878,23.07500076293945,-0.07952664166512569
2738,2003-01-06,21.815000534057614,22.024999618530273,20.924999237060547,20.96500015258789,3744400.0,0.032662747174324824,-1.3655865903455575,-1.0967752256209915,46.84077376361337,51.69469650251714,0.9464250978060669,0.7239882232043655,0.7259961849396781,-0.41791555033781336,4.200928211425473,1.1000003814697266,-0.6705416609981505,-0.7472496032714879,-1.8754825933586439,0.380983386815668,-1.311366098315066,-0.18313310822790996,1.75,45.14107501499265,-17.424972992510604,0.5641164950435773,1,0.15499973297119496,1.6174993515014684,1.5662493705749547,-0.6125006675720179,-3.159999847412106,0,-0.12514331344264118,2.058820483343962,21.125,1.7741832277118388,23.459999084472656,-1.6153737807669504,23.07500076293945,-0.12514331344264118
2739,2003-01-07,20.84499931335449,22.0,20.834999084472656,21.73500061035156,4833600.0,-0.04446487265442678,-1.560436635275841,-1.0470598795005037,33.62832021359847,51.48170028482482,1.85433017828775,1.6327871886157084,1.8228432240998096,0.5618420154538022,4.620034244731991,1.1650009155273438,-0.5183246298696353,-1.6252508163452184,-2.987209463705316,-0.26329216898512087,-2.306230140025267,-0.9442714926651696,2.5286011886596675,14.733518328182202,-42.709638394626076,0.6809793236800488,1,1.12500095367432,2.5875005722045934,2.6950006484985387,0.35750055313110707,-2.5949993133544886,1,-0.09570635632531077,-1.3655865903455575,21.815000534057614,2.058820483343962,21.125,1.7741832277118388,23.459999084472656,-0.09570635632531077
2740,2003-01-08,21.049999237060547,21.26499938964844,20.399999618530273,20.82999992370605,3431600.0,0.009834489347990694,1.661539319281527,-0.2471898794943216,36.57369750157151,50.86392258228564,1.5286909078015967,1.4489114659297755,1.7290542720422444,0.3599857977163694,5.333565732304253,0.8649997711181676,-0.2958877018127204,-1.3865008354187012,-2.8554681081631514,0.0824664373257491,-2.1209844717909263,-0.652017199046476,2.143685234832759,21.159847149052418,-34.44632132860621,0.734483636372225,1,0.9200010299682617,2.382500648498535,2.597500801086426,0.15250062942504883,-1.8699989318847656,2,-0.10760092502334573,-1.560436635275841,20.84499931335449,-1.3655865903455575,21.815000534057614,2.058820483343962,21.125,-0.10760092502334573
2741,2003-01-09,21.81999969482422,21.875,21.065000534057614,21.274999618530273,2559200.0,0.03657959551884504,1.4732782192662501,2.4772808059439706,46.509856995206164,49.36702489595547,0.6612729851854837,0.6678665339741201,1.0792485432042511,-0.40922740228010923,5.827095284873501,0.8250007629394531,-0.13335099944354667,-0.5877503395080552,-2.0824199726856882,0.9069192936695778,-1.33508515609687,0.1595844770807595,1.2045637087554901,85.50291350233132,23.991458761351822,0.7473348165888163,1,0.15000057220458984,1.1500005722045898,1.827500343322754,-0.617499828338623,-2.039999008178711,3,-0.15261228094773727,1.661539319281527,21.049999237060547,-1.560436635275841,20.84499931335449,-1.3655865903455575,21.815000534057614,-0.15261228094773727
2742,2003-01-10,21.63500022888184,21.989999771118164,21.32999992370605,21.71500015258789,3568400.0,-0.008478435771301251,1.0952404019364268,-0.1467888302879856,46.43939934705106,48.47465535406563,0.6916994626882769,0.8180163149730006,1.395409694554143,-0.24398835952116826,6.400582871553855,0.6599998474121129,-0.02816140879268403,-0.7239997863769503,-2.254076008266509,0.8060764355126082,-1.4890378973217295,0.041038324567828965,1.230589370483088,76.00003756009637,10.389748170550462,0.765038110944779,1,0.3350000381469691,1.152500152587887,2.0499997138977015,-0.4325003623962438,-1.7600002288818395,4,-0.1532239657493616,1.4732782192662501,21.81999969482422,1.661539319281527,21.049999237060547,-1.560436635275841,20.84499931335449,-0.1532239657493616
2743,2003-01-13,20.88500022888184,21.674999237060547,20.7549991607666,21.600000381469727,6153600.0,-0.034666050014586114,1.1271730597916685,8.937510430823135,38.52223429632107,45.300612789807175,1.2195755903604493,1.5045721637147444,2.258793750433785,0.4879964232190481,7.341891891081725,0.9200000762939453,-0.030551734510595452,-1.3847497940063427,-3.0414444120095325,0.27194482399684716,-2.213097103007936,-0.5564024850047495,1.8311539945211912,30.312530919902326,-35.12632590788279,0.8283473090015943,1,1.085000038146969,1.085000038146969,2.7374997138977015,0.3174996376037562,-0.6550006866455114,0,-0.10725399792050161,1.0952404019364268,21.63500022888184,1.4732782192662501,21.81999969482422,1.661539319281527,21.049999237060547,-0.10725399792050161
2744,2003-01-14,21.48500061035156,21.5049991607666,20.88500022888184,20.924999237060547,2873800.0,0.028728770643726476,1.0666683620919735,-0.7832185367571335,40.56866493814874,43.10092420866553,0.41383406340073847,0.894930420800673,1.775523217123233,-0.12136411640280542,8.121083648350517,0.6199989318847621,-0.18429906285783915,-0.7494994163513233,-2.442932331881817,0.9439334991791704,-1.5962158741165702,0.09721704141392351,1.090684359647291,68.23904954067667,3.98664463971825,0.8467164577652467,1,0.48499965667724965,0.48499965667724965,1.707499504089359,-0.28250074386596324,-0.9099998474121058,1,-0.1317197972218137,1.1271730597916685,20.88500022888184,1.0952404019364268,21.63500022888184,1.4732782192662501,21.81999969482422,-0.1317197972218137
2745,2003-01-15,21.25,21.645000457763672,21.149999618530273,21.51499938964844,2273000.0,-0.010937891723323268,-1.1290351690361535,-0.47321203534036804,38.9601615309066,40.50551667183749,0.4053621803743894,1.0556795834992485,2.098076710469549,0.07686817586358075,9.00392431685233,0.49500083923339844,-0.31903546951498285,-0.9030000686645501,-2.6223250735769525,0.8163249362478524,-1.762662571120753,-0.043337566208347056,1.193643871798919,40.08101980552776,-20.348734230447022,0.8596625024562018,1,-0.029999732971191406,0.7200002670288086,1.9774999618530273,-0.0475001335144043,-0.8799991607666016,2,-0.14117647058823535,1.0666683620919735,21.48500061035156,1.1271730597916685,20.88500022888184,1.0952404019364268,21.63500022888184,-0.14117647058823535
2746,2003-01-16,20.315000534057614,21.44499969482422,20.315000534057614,21.2549991607666,4329800.0,-0.04399997486787699,-1.4042570460402062,3.5471727989865496,32.985269600405815,40.11426424298031,0.9469055823367007,1.897361595254278,3.0798150627474676,0.9809450794704588,9.956566559260882,1.1299991607666051,-0.5473581167902104,-1.7169995307922399,-3.5969810751968403,0.16298201361236053,-2.65699030299454,-0.7770087585899397,2.0045247054333686,0.0,-53.91128078860101,0.9399907722023003,1,0.8549995422363317,1.625,2.9149994850158727,0.8874993324279821,0.14499855041504262,3,-0.055870056561358794,-1.1290351690361535,21.25,1.0666683620919735,21.48500061035156,1.1271730597916685,20.88500022888184,-0.055870056561358794
2747,2003-01-17,20.0,20.315000534057614,19.649999618530273,20.155000686645508,2778000.0,-0.015505809784721492,1.8000016061870594,0.16489458839762128,31.472679269816197,38.40669818811396,1.2131147468611125,2.14264674876895,3.3319890783404844,1.2568099033794695,11.287192923874558,0.6650009155273402,-0.7636619295547504,-1.9180000305175788,-4.0002897713794106,0.16428971034425288,-2.9591449009484947,-0.876855160086663,2.159163263056314,17.283972711251852,-30.916780788381853,1.041144870430916,1,0.8249998092651367,1.6075000762939453,3.5950002670288086,1.2024998664855957,0.22999954223632812,4,-0.010999965667724654,-1.4042570460402062,20.315000534057614,-1.1290351690361535,21.25,1.0666683620919735,21.48500061035156,-0.010999965667724654
2748,2003-01-21,19.600000381469727,20.239999771118164,19.59000015258789,19.790000915527344,1730400.0,-0.019999980926513672,-5.1904433202241576,1.225804466867655,30.19942716503641,38.02571007160706,1.4146389045699763,2.4721017167466357,3.6775647277194814,1.6308378159580634,12.255639876684848,0.6499996185302734,-1.0555896213386866,-2.1927496910095208,-4.515183654677735,0.1296842726586931,-3.3539666728436295,-1.031532709175412,2.308246517133984,0.48662907040203746,-43.048301843635066,1.1612169818341072,1,1.1899995803833008,1.9774999618530273,4.349999904632568,1.6024994850158691,0.7449989318847621,1,0.014030592509083117,1.8000016061870594,20.0,-1.4042570460402062,20.315000534057614,-1.1290351690361535,21.25,0.014030592509083117
2749,2003-01-22,19.584999084472656,20.34000015258789,19.475000381469727,19.540000915527344,2501400.0,-0.0007653722808727004,-8.88575476839237,-0.23683180243939167,30.147887855723738,37.31173122206842,1.3769100172810873,2.3807656235082035,3.658445044432554,1.6328490903245978,13.304716943518835,0.8649997711181641,-1.041729695945854,-2.062750911712648,-4.558833141905556,0.43333131848025985,-3.3107920268091036,-0.8147097966161922,2.0450582046091554,5.069064476292184,-35.99811445406153,1.2480411150964545,1,1.147500991821289,1.9350013732910156,4.365001201629639,1.6175007820129395,0.8050003051757848,2,0.03293339228568248,-5.1904433202241576,19.600000381469727,1.8000016061870594,20.0,-1.4042570460402062,20.315000534057614,0.03293339228568248
2750,2003-01-23,20.1200008392334,20.280000686645508,19.405000686645508,19.700000762939453,2352400.0,0.027316914974221396,1.3648655963172696,9.333714818582571,31.319929415333903,35.6239614909715,0.7779215798816175,1.7192955865538622,3.0869372580981747,1.0799326927445492,14.797430667201564,0.875,-1.1467735720833296,-1.391499233245849,-3.9098051215830125,1.1268066550913147,-2.6506521774144325,-0.1323462890772653,1.2083484827827213,35.04904412802804,-0.10348507961091258,1.2591529441685827,1,0.5774993896484375,1.364999771118164,3.5987496376037598,1.0824990272521973,0.3199996948242152,3,0.022614309380088127,-8.88575476839237,19.584999084472656,-5.1904433202241576,19.600000381469727,1.8000016061870594,20.0,0.022614309380088127
2751,2003-01-24,19.57999992370605,20.270000457763672,19.26000022888184,20.239999771118164,2030400.0,-0.026839010586637846,1.8055514347475847,-1.5714279226706593,39.188252344274886,34.81827849066303,1.0803766632864686,2.107027205064039,3.6116127899065837,1.6045250191092002,16.48214895880583,1.0100002288818324,-1.095961539920566,-1.7662501335144078,-4.338240777418651,0.8057405103898354,-3.0522454554665295,-0.4802548115622862,1.4406136166507721,29.62960346572279,-6.706527865549614,1.2859953219521207,1,0.8874998092651403,1.8325004577636754,4.047500610351566,1.6224999427795446,0.6700000762939489,4,0.04034734007178775,1.3648655963172696,20.1200008392334,-8.88575476839237,19.584999084472656,-5.1904433202241576,19.600000381469727,0.04034734007178775
2752,2003-01-27,19.239999771118164,19.530000686645508,18.989999771118164,19.479999542236328,2896800.0,-0.017364665674806212,2.1764567286925205,0.3636361009161036,31.052254851875347,33.988280774613514,1.1677166600707523,2.260075270135225,3.920737466401114,1.9395172765039135,18.44374758706641,0.5900001525878871,-1.0935238212152925,-1.914000320434571,-4.513422786474312,0.6854221456051697,-3.2137115534544414,-0.6142890874147007,1.4637033731731606,18.51851328573911,-16.01383299526872,1.299711233019871,1,1.077500343322754,2.0375003814697266,3.90000057220459,1.9625000953674316,0.8800010681152344,0,0.06340952847545633,1.8055514347475847,19.57999992370605,1.3648655963172696,20.1200008392334,-8.88575476839237,19.584999084472656,0.06340952847545633
2753,2003-01-28,19.290000915527344,19.6200008392334,19.1299991607666,19.274999618530273,1580600.0,0.0025988121103950323,-2.2131024520195863,-0.06250546376431507,36.76598397179399,33.56576066724077,0.9696395492577601,2.011561964938924,3.844640953999818,1.8782016214361583,20.493589968293925,0.4900016784667969,-1.2346835460006993,-1.672499179840088,-4.225995256453711,0.8809968967735351,-2.9492472181468976,-0.3957511415332782,1.0709615541293473,22.222300713913327,-14.202493915568354,1.276748038306811,1,1.0274991989135742,1.9874992370605469,3.869999408721924,1.912498950958252,0.9899997711181641,1,0.048729838366795564,2.1764567286925205,19.239999771118164,1.8055514347475847,19.57999992370605,1.3648655963172696,20.1200008392334,0.048729838366795564
2754,2003-01-29,19.70499992370605,20.01499938964844,19.075000762939453,19.184999465942386,1879200.0,0.02151368525051023,-1.5405441629808432,34.66369993642674,38.94824773257639,33.56443691187074,0.3079820303612699,1.4030826983334777,3.3467400588526637,1.465523125868632,22.289820287131956,0.9399986267089879,-1.3677714771924379,-1.0890001296997092,-3.496113615818011,1.3181133564185927,-2.292556872758862,0.11455661335944356,0.38177000624293456,55.42632908098361,16.36545150264501,1.2035567430591516,1,0.5124998092651403,1.5725002288818395,3.4712500572204625,1.4974999427795446,0.7549991607666051,2,0.032479035378147225,-2.2131024520195863,19.290000915527344,2.1764567286925205,19.239999771118164,1.8055514347475847,19.57999992370605,0.032479035378147225
2755,2003-01-30,19.2450008392334,19.924999237060547,19.145000457763672,19.700000762939453,1451000.0,-0.02334428247925302,-1.381673165234458,-0.8749990830062842,27.705650867884316,32.977812608257246,0.5069765767539742,1.64581772463778,3.700986195524308,1.9131361946790904,24.2003453147352,0.779998779296875,-1.3977046169192633,-1.357499217987062,-3.6046221598060484,0.8896237238319245,-2.481060688896555,-0.23393774707756876,-0.2550010681152344,19.92194775953711,-12.716389048247215,1.1235614709094925,1,0.4199991226196289,2.032499313354492,3.9312491416931152,2.0124988555908203,0.764999389648441,3,0.05949589506282682,-1.5405441629808432,19.70499992370605,-2.2131024520195863,19.290000915527344,2.1764567286925205,19.239999771118164,0.05949589506282682
2756,2003-01-31,19.334999084472656,19.61000061035156,18.53499984741211,19.06999969482422,2300200.0,0.004676447976857734,1.6380307796001041,-0.5824163386445665,29.753518939326426,32.78679479375838,0.29429421552348956,1.2974611633016337,3.5213476761314553,1.7973379439156147,26.09786967208376,1.0750007629394496,-1.4972044692628756,-1.0612509727478034,-2.9293146465472404,0.8068127010516335,-1.9952828096475201,-0.12721913584808675,0.5900001525878906,54.05401922298704,25.78940800058001,0.9340318368997185,1,0.10250091552734375,1.715001106262207,3.8412508964538574,2.4525012969970703,0.6700000762939453,4,0.05715032334665837,-1.381673165234458,19.2450008392334,-1.5405441629808432,19.70499992370605,-2.2131024520195863,19.290000915527344,0.05715032334665837
2757,2003-02-03,19.44499969482422,19.725000381469727,19.059999465942386,19.48500061035156,1104600.0,0.005689196563753773,1.557693577375917,-0.15094719871018408,35.7142884174426,33.39955715513685,0.10872079331827322,1.1121672288466087,3.3351602985224176,1.652254931803121,26.70156010761655,0.6650009155273402,-1.5742731745986518,-0.8672503471374498,-2.748379610223921,1.0138789159490216,-1.8078149786806854,0.07331428440578591,0.4799995422363281,61.48649519425307,32.09786927420551,0.9405646315432354,2,-0.00749969482421875,1.6050004959106445,3.731250286102295,2.4549999237060547,0.6499996185302699,0,0.041398833520684075,1.6380307796001041,19.334999084472656,-1.381673165234458,19.2450008392334,-1.5405441629808432,19.70499992370605,0.041398833520684075
2758,2003-02-04,19.084999084472656,19.405000686645508,18.84000015258789,19.405000686645508,1029000.0,-0.018513788428980327,2.5312356577041597,7.999856952127356,24.999999999999986,32.827569615611985,0.43358173121497856,1.3250946415032274,3.5909759141962887,1.970093133642262,27.402926656883814,0.6049995422363281,-1.5287957740515736,-1.090750885009765,-2.907851824853946,0.7263500548344162,-1.9993013549318555,-0.18220041508767437,0.8122001647949233,37.162122106435156,12.16369300224649,0.9085504699220905,2,0.32250118255615234,1.965001106262207,4.091250896453857,2.815000534057617,2.0150012969970703,1,0.05423116606816136,1.557693577375917,19.44499969482422,1.6380307796001041,19.334999084472656,-1.381673165234458,19.2450008392334,0.05423116606816136
2759,2003-02-05,18.850000381469727,19.674999237060547,18.80500030517578,19.23500061035156,1491000.0,-0.012313267711609233,-2.663150455554797,1.203119691487892,25.00000993410505,32.12535633991989,0.6183865360158372,1.478787959258888,3.6703270620136976,2.1731900649256914,27.909194726134746,0.8699989318847656,-1.4465732324985368,-1.2259996414184577,-3.1063429146953503,0.6543436318584348,-2.166171278056904,-0.28582800478001147,1.0199548797607427,22.661918875898788,-0.41095627579868577,0.9401716366384465,2,0.5524997711181641,2.1999998092651367,4.328749656677246,3.049999237060547,2.3249988555908203,2,0.0758620836199837,2.5312356577041597,19.084999084472656,1.557693577375917,19.44499969482422,1.6380307796001041,19.334999084472656,0.0758620836199837
2760,2003-02-06,18.78499984741211,19.184999465942386,18.674999237060547,18.78499984741211,1677200.0,-0.003448304124254342,-3.6363399916771026,-0.0,30.534353367924425,31.163812009214286,0.5298184856574331,1.4391878948777368,3.5842586430025065,2.203431410509843,28.151443362738792,0.5100002288818395,-1.3133533971963516,-1.1777502059936538,-3.0837533148752136,0.7282529028879061,-2.130751760434432,-0.2247486515528756,1.0582563055419918,21.008393933031254,-4.7772003124925995,0.9530015544407797,2,0.48999977111816406,2.265000343322754,4.426249980926514,3.114999771118164,3.4099998474121094,3,0.0891668485848458,-2.663150455554797,18.850000381469727,2.5312356577041597,19.084999084472656,1.557693577375917,19.44499969482422,0.0891668485848458
2761,2003-02-07,18.489999771118164,19.01000022888184,18.19499969482422,18.86000061035156,2061200.0,-0.01570402335321741,1.432837138066389,-100.0,30.69054282337224,31.123621783825044,0.7307927135880945,1.551465814170772,3.703271519822856,2.463679751520111,29.295619133251595,0.8150005340576207,-1.18287386203545,-1.3062502861022942,-3.108073893416158,0.4955733212115696,-2.207162089759226,-0.4053384824453623,1.3270912557250973,19.28104208506771,-7.266830187666152,0.9009118036569315,2,0.6149997711181641,2.390000343322754,4.721250057220459,3.4099998474121094,4.100000381469727,4,0.08220662393614275,-3.6363399916771026,18.78499984741211,-2.663150455554797,18.850000381469727,2.5312356577041597,19.084999084472656,0.08220662393614275
2762,2003-02-10,18.31999969482422,18.700000762939453,18.155000686645508,18.55500030517578,1816800.0,-0.009194163244906517,1.0761847325360034,0.6351353441210039,32.60869677891506,30.661700984616274,0.845477773798784,1.5393013902330495,3.7358464850474036,2.602376876334496,30.648291317242933,0.5450000762939453,-1.107449072767249,-1.3105003356933587,-3.006939392135095,0.38593872074837776,-2.1587198639142287,-0.4622808074724887,1.4322076787382798,10.855208258827457,-18.204810255081814,0.8482195282208684,2,0.7650003433227539,1.7900009155273438,4.935000419616699,3.5799999237060547,4.505001068115231,0,0.09197595491327593,1.432837138066389,18.489999771118164,-3.6363399916771026,18.78499984741211,-2.663150455554797,18.850000381469727,0.09197595491327593
2763,2003-02-11,18.645000457763672,19.075000762939453,18.26000022888184,18.375,1715000.0,0.017740216613173487,-2.2600021362305007,-1.1489351340822025,38.220573542838814,30.580848296867654,0.4686449809428481,1.0939694376338593,3.262596906386129,2.255069958343441,31.36032305012355,0.8150005340576136,-1.0991308917141716,-0.8734995841979973,-2.516129677068708,0.7691305086727134,-1.6948146306333527,-0.05218453776264198,1.0113745145838067,32.23685779071096,0.13627307896830843,0.8213150464353547,2,0.39499950408935547,1.4449996948242188,4.056249618530273,3.2549991607666016,3.8500003814697266,1,0.07776877554256356,1.0761847325360034,18.31999969482422,1.432837138066389,18.489999771118164,-3.6363399916771026,18.78499984741211,0.07776877554256356
2764,2003-02-12,18.655000686645508,19.0,18.450000762939453,18.450000762939453,1395000.0,0.000536349082129961,-4.365848212208896,0.7592576894276551,28.86002758912241,30.70911237700522,0.3285942821062875,0.9076159047840093,3.0831930532447096,2.2293014724430087,32.11083386261383,0.5499992370605469,-1.0022730301826606,-0.7219993591308587,-2.1208463563144875,0.6768476380527702,-1.4214228577226713,-0.022575860539046033,0.9112918285598539,48.54374685194496,16.12146575553301,0.699423498591814,2,0.2849998474121094,1.422499656677246,4.0462493896484375,3.2449989318847656,3.9799995422363317,2,0.13106403671024847,-2.2600021362305007,18.645000457763672,1.0761847325360034,18.31999969482422,1.432837138066389,18.489999771118164,0.13106403671024847
2765,2003-02-13,18.25,18.80500030517578,17.770000457763672,18.709999084472656,2002600.0,-0.02171003332824506,2.184607439229081,-2.2438988081392646,30.030030718050895,30.73983590797461,0.6454915933624008,1.1345071256136272,3.3279996819282545,2.6152203846660314,33.30605413929101,1.0349998474121094,-0.9823906716936186,-0.9770000457763679,-2.156355057005097,0.2023549654523613,-1.5666775513907325,-0.3873225401620033,1.231615005491772,36.78156551631404,3.8405445359188306,0.5896775056143638,2,0.4975004196166992,1.630000114440918,4.451250076293945,3.6499996185302734,3.450000762939453,3,0.16027393079783825,-4.365848212208896,18.655000686645508,-2.2600021362305007,18.645000457763672,1.0761847325360034,18.31999969482422,0.16027393079783825
2766,2003-02-14,19.18000030517578,19.184999465942386,18.125,19.18000030517578,2370600.0,0.05095892083154974,211.0354826400637,-0.0,49.23470070440525,32.24210393985935,-0.34509823653591454,0.12133661792521977,2.2485329535461,1.6806134345711747,33.64957632505215,1.0599994659423864,-0.9879307942049635,0.009750270843504438,-1.052593145636969,1.072093687323978,-0.5214214373967323,0.5409219790837412,0.16468553649774265,99.6467021716828,62.20115010936385,0.531171708240236,2,-0.4575004577636719,0.6999998092651367,3.521249771118164,2.934999465942383,2.9549999237060582,4,0.15719496046279158,2.184607439229081,18.25,-4.365848212208896,18.655000686645508,-2.2600021362305007,18.645000457763672,0.15719496046279158
2767,2003-02-18,19.780000686645508,19.94499969482422,19.19499969482422,19.200000762939453,1613200.0,0.03128260541830197,-1.542364004900899,100.0,55.480982621789785,35.62887978672488,-0.9974767098007291,-0.5227945835889116,1.5448658661844554,1.0761753492911694,33.12522545341257,0.7649993896484375,-0.8685496584064651,0.6207506179809563,-0.40948851181154566,1.6509897477734583,0.1056310530847071,1.1358701828772055,-2.010000228881836,92.41383604337707,50.851508114807864,0.5151195648962508,2,-0.9225006103515625,0.09999942779541016,2.689999580383301,2.3349990844726562,2.635000228881836,1,0.14206265765397852,211.0354826400637,19.18000030517578,2.184607439229081,18.25,-4.365848212208896,18.655000686645508,0.14206265765397852
2768,2003-02-19,19.875,20.15999984741211,19.709999084472656,19.8799991607666,2796200.0,0.004802796261712539,-1.6865637650381184,-0.008619243834823587,52.04819387855938,38.63423355833091,-1.0824620703603607,-0.6283511628667462,1.4118988511906174,0.9674259032438499,32.42553951175032,0.4500007629394531,-0.7666028893895422,0.7019999504089363,-0.359862469373887,1.7638623701917595,0.17106874051752285,1.2329311603003497,-2.061499557495118,88.07531714666956,46.27284485945568,0.5309312098914117,2,-0.9099998474121094,-0.15250015258789062,2.5037503242492676,2.3050003051757812,2.5400009155273438,2,0.14842771134286536,-1.542364004900899,19.780000686645508,211.0354826400637,19.18000030517578,2.184607439229081,18.25,0.14842771134286536
2769,2003-02-20,20.229999542236328,20.75,19.325000762939453,19.424999237060547,4900800.0,0.017861612187991316,-1.8358271273163436,-161.0270888973674,62.17550907817771,42.14991752613683,-1.3646279109166173,-0.9829475081545098,0.9995461893369608,0.617605961188346,31.335987815151544,1.4249992370605469,-0.7150868222166835,1.0247494697570794,-0.12531455466496055,2.1748134941791193,0.44971745754605763,1.599781481968101,-2.322639123535158,82.55031752879265,36.411187040718815,0.57503201221102,2,-0.9699993133544922,-0.5224990844726562,1.7400007247924805,1.9500007629394531,1.6100006103515625,3,0.11196249867767838,-1.6865637650381184,19.875,-1.542364004900899,19.780000686645508,211.0354826400637,19.18000030517578,0.11196249867767838
2770,2003-02-21,20.575000762939453,20.665000915527344,20.045000076293945,20.25,2578800.0,0.017053941102807668,1.4554436747920805,0.40372750277217023,64.41861393516794,45.89748098300302,-1.596951858583651,-1.3619409251482395,0.630966670999765,0.28926371044049404,30.136853623891447,0.6200008392333984,-0.5637393169710307,1.3470006942749038,0.1063157197554645,2.587685668794343,0.7266582070151841,1.9673431815346234,-2.4970819693603516,93.33336239769345,46.20450934438543,0.6203424872597193,2,-1.3150005340576172,-0.8675003051757812,1.3949995040893555,1.857499122619629,0.7099990844726562,4,0.10012147701364582,-1.8358271273163436,20.229999542236328,-1.6865637650381184,19.875,-1.542364004900899,19.780000686645508,0.10012147701364582
2771,2003-02-24,20.3700008392334,20.690000534057614,20.19499969482422,20.51499938964844,1872000.0,-0.00996354391759291,1.0000000000000144,-0.44614833855653285,60.52332931322032,48.99910682014805,-1.2261743546941553,-1.1538816317643672,0.7879206370314407,0.5199589549944044,28.75398098501681,0.4950008392333949,-0.38966615248177305,1.1025007247924812,-0.23211753469880492,2.4371189842837673,0.43519159504683813,1.7698098545381242,-2.131757173269044,75.5627597305426,29.00045340894677,0.6673091297456423,2,-1.1100006103515625,-0.7625007629394531,1.2249994277954102,2.1324987411499023,1.1949996948242152,0,0.06529208978452394,1.4554436747920805,20.575000762939453,-1.8358271273163436,20.229999542236328,-1.6865637650381184,19.875,0.06529208978452394
2772,2003-02-25,20.459999084472656,20.489999771118164,19.975000381469727,20.290000915527344,1923000.0,0.0044181758238279745,3.4782644751463687,-1.1724128859130742,66.66666666666666,52.1597838339067,-1.0959402464360544,-1.209822489891927,0.6430004600684178,0.458755473854751,27.200244864867518,0.5149993896484375,-0.2512878109079608,1.131499004364013,-0.3054279524735364,2.5684259612015623,0.41303552594524007,1.8499624827827859,-2.0710500384661614,79.64904766366399,30.580020949187954,0.718463478418774,2,-1.1999988555908203,-1.1999988555908203,1.095001220703125,2.0525007247924805,1.8200016021728516,1,0.08186711727080986,1.0000000000000144,20.3700008392334,1.4554436747920805,20.575000762939453,-1.8358271273163436,20.229999542236328,0.08186711727080986
2773,2003-02-26,20.229999542236328,20.46999931335449,20.149999618530273,20.34499931335449,1397600.0,-0.011241424854748772,-1.3272737361196587,-0.6764765281392844,66.74755921922792,56.36950957058509,-0.6900283423063982,-0.9547398433987269,0.812338826499893,0.7425311436774678,25.712607500765806,0.3199996948242152,-0.08505233439896287,0.8544995307922356,-0.6375597914546205,2.3465588530390917,0.10846986966880934,1.600529191915662,-1.6993874389902217,63.50872026876899,10.640868402539198,0.7460296611234281,2,-0.9699993133544922,-0.9699993133544922,0.9862504005432129,2.8450002670288086,1.8900012969970703,2,0.10800797937385798,3.4782644751463687,20.459999084472656,1.0000000000000144,20.3700008392334,1.4554436747920805,20.575000762939453,0.10800797937385798
2774,2003-02-27,20.34499931335449,20.56999969482422,19.959999084472656,20.420000076293945,1342800.0,0.0056846156065433195,2.2533365885416665,0.6521818453220619,68.7050292254289,60.66673162696043,-0.6035624300085516,-1.0744201450778554,0.6522376722982877,0.6863542761117607,24.881333385842364,0.6100006103515625,0.09805326821534521,0.9374993324279757,-0.6107100640943024,2.4857087289502537,0.16339463416683842,1.711604030689113,-1.681223936303148,52.73965265421383,-3.986435156977919,0.7741046982611385,2,-0.9074993133544886,-1.0849990844726527,0.838750839233402,2.7000007629394567,2.3000011444091832,3,0.10174498265104903,-1.3272737361196587,20.229999542236328,3.4782644751463687,20.459999084472656,1.0000000000000144,20.3700008392334,0.10174498265104903
2775,2003-02-28,20.38999938964844,20.71999931335449,20.239999771118164,20.28499984741211,1821000.0,0.0022118494869849403,-3.923079932704686,-1.3999796551548562,74.23468854019228,63.444508053158984,-0.3498732363189667,-1.084863065589193,0.5394851036353536,0.6950482775824973,23.92272590666025,0.4799995422363246,0.2526601475273047,0.925249481201174,-0.6812420622820454,2.5317410246843934,0.12200370945956251,1.7284952529427855,-1.6010505352201818,56.578970483789526,-4.68192466574493,0.8032457717416103,2,-0.4174995422363317,-1.1299991607666051,0.7362508773803675,2.5975008010864222,2.970001220703118,4,0.07111333037486922,2.2533365885416665,20.34499931335449,-1.3272737361196587,20.229999542236328,3.4782644751463687,20.459999084472656,0.07111333037486922
2776,2003-03-03,20.440000534057614,20.684999465942386,20.25,20.434999465942386,1902600.0,0.0024522386417802355,-1.3199971516927274,0.04762942779284625,77.89473948386156,65.93492548227808,-0.22612707615500227,-1.1044620245100596,0.4255900267290933,0.7174602675502193,22.392381765522767,0.43499946594238637,0.4561681498180903,0.9200005531311,-0.7427238265255482,2.582724932787748,0.08863836330277408,1.7513627429594258,-1.5333886108950487,63.15806645100231,-4.293794108203727,0.8313621898283242,3,-0.4025001525878871,-1.1800003051757777,0.6512498855590856,2.5124998092651403,2.629999160766605,0,0.041340474132891325,-3.923079932704686,20.38999938964844,2.2533365885416665,20.34499931335449,-1.3272737361196587,20.229999542236328,0.041340474132891325
2777,2003-03-04,20.25,20.40999984741211,20.1299991607666,20.295000076293945,1808000.0,-0.009295524906715591,1.0363714549275553,-8.998093058746575,71.89630479267416,68.14027113940193,0.04196735206963709,-0.8970530528786895,0.5628397026476186,0.9747141121556986,21.0372746758751,0.3100013732910121,0.6968975935055717,0.689750003814698,-1.0040139412877025,2.3835139489170984,-0.15713196873650048,1.5366319763658964,-1.2327847922271893,38.15800370929022,-32.35420966625316,0.8468819725511999,3,-0.21249961853027344,-0.9899997711181641,0.690000057220459,2.630000114440918,2.079999923706051,1,0.06493829797815387,-1.3199971516927274,20.440000534057614,-3.923079932704686,20.38999938964844,2.2533365885416665,20.34499931335449,0.06493829797815387
2778,2003-03-05,20.1200008392334,20.32999992370605,19.825000762939453,20.15999984741211,2825400.0,-0.0064197116427950895,1.6578961898117552,0.8888653414148264,69.35271085399842,68.93773800338201,0.23509769611600717,-0.7225858022804452,0.6431314683325908,1.1624727934012533,19.579611373569556,0.504999160766598,0.8028219154147642,0.5080007553100572,-1.187868441408746,2.2038699520288603,-0.3399338430493444,1.3559353536694587,-0.998818543926955,32.96095576435801,-38.664125187538495,0.8479345983594024,3,0.15249919891357422,-0.8600006103515625,0.6774992942810059,2.6249990463256836,2.154998779296875,2,0.10735585274927884,1.0363714549275553,20.25,-1.3199971516927274,20.440000534057614,-3.923079932704686,20.38999938964844,0.10735585274927884
2779,2003-03-06,20.280000686645508,20.31999969482422,19.924999237060547,20.1200008392334,1963600.0,0.007952278366714305,2.2916997806529547,-4.0000953697963855,78.67233411584942,70.5214846901244,0.09268300737875634,-0.8115702484372775,0.42200813478644505,1.0433870288953493,18.510669476973913,0.3950004577636719,0.8415355392685697,0.5965005874633782,-1.0846146309719877,2.277615805898744,-0.24405702175430477,1.4370581966810612,-1.0610893290574523,50.83806264211922,-24.15373033725617,0.8405576092176824,3,-0.007500648498535156,-1.0200004577636719,0.5174994468688965,2.464999198913574,1.894998550415039,3,0.09072978748958027,1.6578961898117552,20.1200008392334,1.0363714549275553,20.25,-1.3199971516927274,20.440000534057614,0.09072978748958027
2780,2003-03-07,20.459999084472656,20.7450008392334,19.924999237060547,20.0,2844400.0,0.008875660341849834,-1.68852715311304,2.874997019764919,72.93907006061143,71.90101143983452,-0.11772382443648155,-0.9061042436086417,0.1701120042770441,0.8880412188997369,16.99731872699951,0.8200016021728516,0.9026483622528119,0.6927490234375,-0.9666466587869849,2.352144705661985,-0.13694881767474243,1.5224468645497424,-1.1492224083398845,69.02155096455857,-2.7337667389402753,0.8296978411122418,3,-0.17499828338623047,-1.1999988555908203,0.28750085830688477,2.285000801086426,2.590000152587894,4,0.10679381579001346,2.2916997806529547,20.280000686645508,1.6578961898117552,20.1200008392334,1.0363714549275553,20.25,0.10679381579001346
2781,2003-03-10,20.01000022888184,20.440000534057614,19.93000030517578,20.21500015258789,1550400.0,-0.02199407994755609,-1.794523554463963,-0.44565289502926597,54.356059237724025,70.53316616995203,0.30825496807903363,-0.35457110388979274,0.5402121793109664,1.360485894012161,14.978113269684346,0.529998779296875,0.8783841052780552,0.16675014495849894,-1.3818730748009784,1.7153733647179763,-0.6075614649212397,0.9410617548382376,-0.6128701533170329,20.10863593486029,-47.00799408039292,0.7743116098797381,3,0.2750005722045863,-0.7500000000000036,0.4612498283386195,2.7349996566772425,2.9449996948242116,0,0.1674163090030567,-1.68852715311304,20.459999084472656,2.2916997806529547,20.280000686645508,1.6578961898117552,20.1200008392334,0.1674163090030567
2782,2003-03-11,20.0049991607666,20.225000381469727,19.875,20.049999237060547,1264800.0,-0.00024992843868232306,-1.295096524855072,0.21951264898259576,52.54900582153333,68.95554912576372,0.27035789384886755,-0.22858106180685667,0.4571615689834765,1.3935604080768726,12.848391643238882,0.35000038146972656,0.8093068597510147,0.07749910354614187,-1.2955896750191584,1.4505878821114422,-0.6090452857365065,0.7640434928287902,-0.5266968897356819,19.56504161958764,-43.04566393110206,0.6865443892826499,3,0.2800016403198242,-0.7449989318847656,0.23875093460083008,2.512500762939453,3.070001602172848,1,0.15321173019935097,-1.794523554463963,20.01000022888184,-1.68852715311304,20.459999084472656,2.2916997806529547,20.280000686645508,0.15321173019935097
2783,2003-03-12,20.09499931335449,20.2450008392334,19.770000457763672,19.924999237060547,2528400.0,0.004498883097400652,1.0212647666354189,-3.7777730682828863,47.045944188507896,66.54898412166139,0.1779024468158319,-0.2154261336495118,0.2772117289150948,1.34377871607769,11.348875753605903,0.47500038146972656,0.773429501658093,0.09499931335448863,-1.1390480895388642,1.3290467162478414,-0.5220243880921878,0.712023014801165,-0.540395178585424,33.333202916383456,-25.65004297542017,0.6170237014466766,3,0.16250133514404652,-0.8349990844726527,0.148750782012943,2.422500610351566,3.6300010681152415,2,0.11122173111328504,-1.295096524855072,20.0049991607666,-1.794523554463963,20.01000022888184,-1.68852715311304,20.459999084472656,0.11122173111328504
2784,2003-03-13,21.100000381469727,21.1200008392334,20.270000457763672,20.700000762939453,2303600.0,0.05001249576790712,2.863633408037731,2.352937876560989,58.91341278358476,64.846620148705,-0.7920294069000207,-1.0834090381424701,-0.8064646852545749,0.3837315783245856,9.93181898451402,1.0250015258789098,0.7253795527352835,0.977750396728517,-0.17716798505092513,2.132668778507959,0.4002912058387942,1.55520958761824,-1.473672494786804,98.51848502873032,42.06764801565622,0.5774591908897215,3,-0.6549997329711914,-1.6549997329711914,-0.8712501525878906,1.4174995422363281,2.4799995422363246,3,0.05568716662642559,1.0212647666354189,20.09499931335449,-1.295096524855072,20.0049991607666,-1.794523554463963,20.01000022888184,0.05568716662642559
2785,2003-03-14,21.174999237060547,21.350000381469727,20.915000915527344,20.915000915527344,1641400.0,0.0035544480680049784,-2.3461713397009847,0.6499964237179029,64.29838962672164,63.33591460902277,-0.8313960388305865,-0.9781909840474121,-0.9608895088488687,0.3612853526437405,7.912524035613945,0.4349994659423828,0.6962178049213996,0.9064992904663072,0.046768220914838565,1.7662303600177758,0.4766337556905711,1.3363648252420433,-1.4291775141735847,88.92397766711936,33.449372741105364,0.4298655347757349,3,-0.6149988174438477,-1.6149988174438477,-0.9487490653991699,1.3425006866455078,3.0100002288818395,4,0.04722550347250065,2.863633408037731,21.100000381469727,1.0212647666354189,20.09499931335449,-1.295096524855072,20.0049991607666,0.04722550347250065
2786,2003-03-17,22.19499969482422,22.25,20.815000534057614,20.850000381469727,3027600.0,0.04817003516007046,-1.0282692180673842,5.173107677861408,73.16423371419205,63.47679560030254,-1.761511569944183,-1.8558861189805,-2.0625125770952195,-0.6108747139172124,6.834139154487974,1.4349994659423864,0.6744747762932093,1.77574977874756,0.6916093793764411,2.859890178118679,1.2336795790620023,2.3178199784331177,-2.288760106078982,97.78224534968321,43.491540985078075,0.5420701996855588,3,-1.1849994659423828,-2.184999465942383,-2.0324997901916504,0.32250022888183594,2.1049995422363317,0,0.038522169587400956,-2.3461713397009847,21.174999237060547,2.863633408037731,21.100000381469727,1.0212647666354189,20.09499931335449,0.038522169587400956
2787,2003-03-18,22.59000015258789,22.65500068664551,22.024999618530273,22.030000686645508,2965400.0,0.017796821950657016,-1.2105238501564481,0.4163566928117737,80.17903711573759,64.6797207404958,-1.9999973317659787,-2.1392552746620694,-2.460953070671465,-0.9396043580920619,7.023017967753444,0.6300010681152379,0.6418684279336517,2.0302502632141106,0.6166565533711363,3.443843973057085,1.3234534082926253,2.737047118135596,-2.4025093144920824,97.74694873827399,42.778961801469706,0.7067968549214869,3,-1.3774995803833008,-2.377499580383301,-2.5975003242492676,-0.24250030517578125,1.6700000762939489,1,0.01615758161366565,-1.0282692180673842,22.19499969482422,-2.3461713397009847,21.174999237060547,2.863633408037731,21.100000381469727,0.01615758161366565
2788,2003-03-19,22.82500076293945,22.85000038146973,22.350000381469727,22.434999465942386,3097400.0,0.010402860060389818,1.2727245141685282,0.6964315516636397,80.76924351158448,64.91271067335524,-2.023762316575418,-2.2576694107629685,-2.718978098073169,-1.1139590979139236,7.589794412868992,0.5000000000000036,0.6021449532553049,2.117750835418697,0.41827550012521186,3.817226170712182,1.2680131677719544,2.9674885030654394,-2.2920585460466825,99.03102250893211,41.97261145434153,0.8497376676467421,3,-1.5150003433227504,-2.5150003433227504,-3.227500438690182,-0.49750041961669567,0.7749996185302805,2,0.010952902153060107,-1.2105238501564481,22.59000015258789,-1.0282692180673842,22.19499969482422,-2.3461713397009847,21.174999237060547,0.010952902153060107
2789,2003-03-20,22.4950008392334,22.67499923706055,22.26000022888184,22.60000038146973,2171600.0,-0.01445782749947877,2.2549292403433854,-0.2692287001217905,74.39167078857258,65.07411075423981,-1.504764613133034,-1.8438141361887759,-2.3850411101459983,-0.7200659133306999,8.9010588390465,0.5650005340576101,0.6068604681414342,1.6745008468627915,-0.18536908751672954,3.5343707812423126,0.7445658796730328,2.6044358140525503,-1.5913293160083164,82.55530374177766,24.38550156711723,0.9299349671897605,3,-1.1850004196166992,-2.185000419616699,-2.9300007820129395,-0.1725006103515625,1.5699996948242152,3,0.054678795125497226,1.2727245141685282,22.82500076293945,-1.2105238501564481,22.59000015258789,-1.0282692180673842,22.19499969482422,0.054678795125497226
2790,2003-03-21,22.63500022888184,22.774999618530273,22.354999542236328,22.75,2453200.0,0.006223577880658304,4.090940617522281,1.0952406902814913,74.9148729068955,67.35842338414774,-1.45701542726718,-1.920010488587156,-2.5260042280642274,-0.8049282609139077,10.318412760831318,0.4200000762939453,0.6427534890971458,1.7115002632141163,-0.3120850473049792,3.735085573733212,0.6997076079545685,2.723292918473664,-1.4199160883376152,89.43488114452177,30.578467480388923,1.0117926552595475,3,-1.3249998092651403,-2.3249998092651403,-3.126249790191654,-0.31250000000000355,1.6599998474121058,4,0.041749489077469004,2.2549292403433854,22.4950008392334,1.2727245141685282,22.82500076293945,-1.2105238501564481,22.59000015258789,0.041749489077469004
2791,2003-03-24,21.700000762939453,22.25,21.665000915527344,22.19499969482422,1567600.0,-0.041307685287731766,-1.070798252661855,4.3043471049708595,64.07768356664724,68.63938757804931,-0.28729061920187604,-0.9278323440665659,-1.6276763498688247,0.17921333741558954,11.388169019241964,0.9699993133544957,0.6177270259625551,0.7100008010864265,-1.3243831290844632,2.744384731257316,-0.30719116399901836,1.7271927661718713,-0.22333002384714717,2.9535749523967327,-56.10360422365482,1.0171919650854442,3,-0.3900003433227539,-1.2125005722045898,-2.3862504959106445,0.42999935150146484,2.604999542236328,0,0.11451606523659486,4.090940617522281,22.63500022888184,2.2549292403433854,22.4950008392334,1.2727245141685282,22.82500076293945,0.11451606523659486
2792,2003-03-25,22.13500022888184,22.364999771118164,21.69499969482422,21.84499931335449,1088800.0,0.02004605763356948,-1.2711861119193095,-0.5858616995861766,68.46929534718655,71.01975992901359,-0.43401682330342695,-1.2974307717120048,-2.089084762270776,-0.19834643697222631,12.269923965273103,0.6700000762939453,0.643363909072928,1.0612502098083532,-1.0186664698303645,3.141166889447071,0.021291869988996126,2.10120854962771,0.7150001525878906,39.66240718773005,-21.75822994678375,1.0399583398193584,3,-0.5749998092651403,-1.1125001907348668,-2.833750247955326,-0.0050001144409215215,2.7150001525878906,1,0.09780885411303553,-1.070798252661855,21.700000762939453,4.090940617522281,22.63500022888184,2.2549292403433854,22.4950008392334,0.09780885411303553
2793,2003-03-26,22.415000915527344,22.96999931335449,21.920000076293945,22.165000915527344,1583200.0,0.01264968076576567,-1.8378293390794131,0.8620662439819841,69.14798804613903,72.1569349581863,-0.3914857592375469,-1.4812900001476983,-2.3686068173764063,-0.4245241082656186,13.430394741732298,1.0499992370605433,0.7876360278270127,1.2320008277893066,-0.8904149344792245,3.3544165900578378,0.17079294665504108,2.293208708923572,-0.720001220703125,57.47133492644656,-5.069487911556465,1.0612078811342665,3,-0.5225009918212926,-1.267500877380371,-3.046250820159912,-0.7475004196166992,2.5849990844726562,2,0.08231091849192951,-1.2711861119193095,22.13500022888184,-1.070798252661855,21.700000762939453,4.090940617522281,22.63500022888184,0.08231091849192951
2794,2003-03-27,22.415000915527344,22.70000076293945,22.200000762939453,22.32999992370605,993200.0,0.0,-1.8985564935675023,0.34000396728517046,68.11864379215523,72.58140764323447,-0.20711709637982523,-1.3894996401404498,-2.3874610824482474,-0.37310858501751554,14.391884618189096,0.49999999999999645,0.9575040111717108,1.1285007476806648,-1.0235321508550115,3.280533646216341,0.05248429841282487,2.2045171969485047,-0.720001220703125,57.47133492644656,-4.0741678647518285,1.0760164492678386,3,-0.5225009918212926,-1.267500877380371,-3.0712509155273438,-0.9300003051757812,2.9199981689453125,3,0.05286635813258034,-1.8378293390794131,22.415000915527344,-1.2711861119193095,22.13500022888184,-1.070798252661855,21.700000762939453,0.05286635813258034
2795,2003-03-28,21.84000015258789,22.34499931335449,21.71999931335449,22.200000762939453,1924800.0,-0.025652497856519685,-1.083325386077655,-4.235251879277283,66.57607916322712,71.84939047090504,0.5276189077655467,-0.7381436448385514,-1.8308089466509188,0.23619547491565385,15.33951507134859,0.6950016021728551,1.1432339128068243,0.4809999465942383,-1.6413592203893543,2.603359113577831,-0.580179636897558,1.5421795300860346,1.129999160766598,13.40991968663908,-51.17211645948637,1.0611795834917965,3,0.47749996185302734,-0.4700002670288086,-2.3562498092651367,-1.172499656677246,3.5949993133544957,4,0.10187730613207324,-1.8985564935675023,22.415000915527344,-1.8378293390794131,22.415000915527344,-1.2711861119193095,22.13500022888184,0.10187730613207324
2796,2003-03-31,21.28499984741211,21.604999542236328,21.045000076293945,21.604999542236328,2852600.0,-0.025412101707793178,2.5,0.8888865341414827,60.54366020420251,69.6676819251789,1.0504242146547966,-0.12289304419356739,-1.2708422905861951,0.806892379994828,15.971661424504335,0.7950000762939453,1.21338372480092,-0.11625032424926829,-2.1947697631034515,1.962269114604915,-1.1555100436763581,0.9230093951778215,1.6599994659423807,12.4675255188486,-55.420833398001335,1.0392597194270907,3,0.7224998474121094,0.08500003814697266,-1.8012495040893555,-0.6174993515014648,4.264999389648441,0,0.14141415318110995,-1.083325386077655,21.84000015258789,-1.8985564935675023,22.415000915527344,-1.8378293390794131,22.415000915527344,0.14141415318110995
2797,2003-04-01,21.565000534057614,21.7450008392334,21.18000030517578,21.38999938964844,1499600.0,0.013154836206378917,1.1121446015080483,-0.5468790978232141,61.74121980083144,67.55345706842857,0.6813927070980519,-0.31550188429651627,-1.5323656361405362,0.49144473202624184,16.51784833416477,0.5650005340576172,1.27535954635524,0.09800033569335653,-1.909151635961262,2.105152307347975,-0.9055756501339509,1.101576321520664,1.3039988098144555,27.013021499047678,-43.37725294173681,1.0035759858273088,4,0.4424991607666051,-0.1950006484985316,-2.131250381469723,-0.8975000381469691,3.7849998474121165,1,0.12705771867665328,2.5,21.28499984741211,-1.083325386077655,21.84000015258789,-1.8985564935675023,22.415000915527344,0.12705771867665328
2798,2003-04-02,22.280000686645508,22.440000534057614,21.565000534057614,21.799999237060547,1828800.0,0.0331555824197034,1.187496870760645,2.7428474894007717,59.88274760383387,65.94135449234649,-0.1330358400090006,-0.9068793339444916,-2.207303964507034,-0.2480991486668529,16.929217638686943,0.875,1.223921395500227,0.705000495910646,-1.2280588726149375,2.6380598644362294,-0.2615291883521458,1.6715301801734377,0.5160386865234372,74.62236241452965,7.468315723892914,0.9665296842627912,4,-0.27250099182128906,-0.9100008010864258,-3.020000457763672,-1.6125001907348633,3.439998626708981,2,0.11535007251434526,1.1121446015080483,21.565000534057614,2.5,21.28499984741211,-1.083325386077655,21.84000015258789,0.11535007251434526
2799,2003-04-03,22.1200008392334,22.475000381469727,21.69499969482422,22.420000076293945,3166800.0,-0.007181321475811853,2.8048828143172155,-0.6249965230728883,57.80347858683,64.04008845678366,-0.035563674614508045,-0.6344942322729779,-2.0077919064198184,-0.1031246025802659,17.376269292488942,0.7800006866455078,1.095714052447157,0.45300064086914205,-1.3937680845057052,2.2997693662439893,-0.4703837218182798,1.376385003556564,0.6059969620605479,75.17486248419435,10.329479457757671,0.9233843626874234,4,-0.11250114440917969,-0.7500009536743164,-2.8600006103515625,-1.452500343322754,3.97499847412109,3,0.13019887212926573,1.187496870760645,22.280000686645508,1.1121446015080483,21.565000534057614,2.5,21.28499984741211,0.13019887212926573
2800,2003-04-04,22.645000457763672,22.645000457763672,21.75,21.75,2634000.0,0.02373415906924836,1.0,-2.983342446244421,54.04676845136365,62.92554233286326,-0.6246882234398932,-1.040766524955366,-2.50361146100672,-0.644161179929764,18.67693081174203,0.8950004577636719,0.9465631168024018,0.8687501907348647,-0.9354003580213934,2.672900739491123,-0.03332508364326614,1.7708254651129955,0.013757434530273116,100.0,37.69660237229089,0.9020752743781294,4,-0.6375007629394531,-1.2750005722045898,-3.296250343322754,-1.9774999618530273,3.0699996948242188,4,0.11878995682628646,2.8048828143172155,22.1200008392334,1.187496870760645,22.280000686645508,1.1121446015080483,21.565000534057614,0.11878995682628646
2801,2003-04-07,23.36000061035156,23.625,22.95499992370605,23.0,3360400.0,0.03157430506223524,-1.977773068282934,0.4022351130982532,56.54762175077702,61.6009119332622,-1.2063109722750731,-1.5725503233305282,-3.1631130487944183,-1.3572321555714773,20.38311730259292,0.9799995422363281,0.8563436788961809,1.4162503242492654,-0.31814215468493146,3.1506428031834623,0.549054084782167,2.283446563716364,-2.3150005340576136,89.16157780267154,30.046863875300716,0.8671962394670989,4,-1.0250005722045863,-1.662500381469723,-3.7437505722045863,-2.6925001144409144,2.2600002288818395,0,0.08882700348352435,1.0,22.645000457763672,2.8048828143172155,22.1200008392334,1.187496870760645,22.280000686645508,0.08882700348352435
2802,2003-04-08,23.06999969482422,23.32999992370605,22.875,23.25,3317800.0,-0.012414422429374072,1.676468938280505,-0.5000000000000049,52.06401748268606,59.70269298176743,-0.8601908636615079,-1.0974190569097466,-2.808878246168362,-1.0725573270327509,22.040477072710395,0.48500061035155895,0.7385651013540624,0.9729993820190437,-0.5713299684648945,2.517328732502982,0.20083470677707282,1.7451640572610145,-1.9733996200561528,73.05823062813826,18.20809403692025,0.7721646752419692,4,-0.7349996566772461,-1.3724994659423828,-3.4212493896484375,-2.402499198913574,2.9099998474121094,1,0.10749889792121325,-1.977773068282934,23.36000061035156,1.0,22.645000457763672,2.8048828143172155,22.1200008392334,0.10749889792121325
2803,2003-04-09,22.32999992370605,23.42499923706055,22.19499969482422,23.065000534057614,3554400.0,-0.03207628005665675,-1.4477576815775233,4.083329801212224,48.69975662897459,57.54503885252513,-0.149207210767468,-0.19119616884351487,-2.0135310192893137,-0.3398457107416739,23.230736724385682,1.2299995422363317,0.7175869832670614,0.12124958038329581,-1.1034993183585122,1.3459984791251038,-0.4911248689876082,0.7336240297541998,-1.1828318504333453,32.90156106084126,-17.682153194777015,0.6123744493709049,4,0.0050001144409215215,-0.6324996948242152,-2.68124961853027,-1.6624994277954066,3.4699993133544993,2,0.13524408724057246,1.676468938280505,23.06999969482422,-1.977773068282934,23.36000061035156,1.0,22.645000457763672,0.13524408724057246
2804,2003-04-10,22.274999618530273,22.34499931335449,21.98500061035156,22.23500061035156,2071800.0,-0.0024630678622343805,3.0000211929513823,-0.05442037409952943,47.12459674519899,55.383763028299796,-0.129804921662231,-0.04601353587178636,-1.9160599273457244,-0.32278509895490615,23.910730095772305,0.3599987030029297,0.627732869485925,0.007499313354493609,-1.1004697330311046,1.1154683597400918,-0.5464852098383055,0.5614838365472927,-1.0782749067230206,27.999979654947914,-16.939421760498675,0.5539845231927983,4,0.06000041961669922,-0.5774993896484375,-2.508749485015869,-1.607499122619629,2.7250003814697266,3,0.15465767693923405,-1.4477576815775233,22.32999992370605,1.676468938280505,23.06999969482422,-1.977773068282934,23.36000061035156,0.15465767693923405
2805,2003-04-11,22.174999237060547,22.614999771118164,22.07999992370605,22.399999618530273,1781000.0,-0.004489355025018127,-1.5783186796519615,-5.625149015306353,54.37786365822583,54.69867452319126,0.025381541512437877,0.13991932763878623,-1.7590457024669917,-0.2695149786940121,24.405154692463533,0.5349998474121129,0.5023902141757546,-0.14250106811523366,-1.1261651154484085,0.8411629792179411,-0.6343330917818228,0.3493309555513555,-0.9297090194894402,11.5852864280466,-37.06782675881476,0.4918320236665882,4,0.22750091552734375,-0.47749900817871094,-2.4087491035461426,-1.5074987411499023,3.060001373291012,4,0.17677565777511006,3.0000211929513823,22.274999618530273,-1.4477576815775233,22.32999992370605,1.676468938280505,23.06999969482422,0.17677565777511006
2806,2003-04-14,23.04999923706055,23.22500038146973,22.125,22.184999465942386,2781400.0,0.0394588514139671,-1.2335062535944281,-3.8444369092527446,57.80049828436292,54.26081657691699,-0.6402535638270024,-0.7038275875250157,-2.5685901369953577,-1.178089150300206,24.058802114199434,1.1000003814697301,0.4043141808959234,0.6897489547729521,-0.3445138770765155,1.7240117866224196,0.1726175388482183,1.2068803706976858,-1.7571148238408654,73.95830849804112,23.1695791491641,0.517131415924734,4,-0.45499897003174183,-1.3524990081787145,-3.2774987220764196,-2.382498741149906,2.400001525878899,0,0.11561826480421145,-1.5783186796519615,22.174999237060547,3.0000211929513823,22.274999618530273,-1.4477576815775233,22.32999992370605,0.11561826480421145
2807,2003-04-15,22.95499992370605,23.46500015258789,22.809999465942386,23.04999923706055,2661400.0,-0.004121445401254364,-2.402598946747893,-0.10982582484582164,54.75351054430937,53.690901348080935,-0.36581722458483057,-0.6114296671076183,-2.411435797522177,-1.1106115753789858,23.367772570735042,0.6550006866455043,0.3543395670808245,0.5764996528625446,-0.4872923743790949,1.640291680104184,0.044603639241724835,1.1083956664833643,-1.6154731987507596,65.54051441724022,14.952790042685677,0.5318960136208193,4,-0.29500007629394176,-1.2574996948242152,-3.1824994087219203,-2.2874994277954066,6.504999160766605,1,0.11609675122565144,-1.2335062535944281,23.04999923706055,-1.5783186796519615,22.174999237060547,3.0000211929513823,22.274999618530273,0.11609675122565144
2808,2003-04-16,23.07500076293945,23.67499923706055,22.96999931335449,23.20000076293945,2630200.0,0.005227655832378053,-3.2089183434109216,1.3157989840784448,55.68965086330496,53.456031601022595,-0.4036344267289316,-0.7502041783179614,-2.4550000171345197,-1.2687331012897936,22.52167764471924,0.7199993133544993,0.3894890886559601,0.6840004920959437,-0.40739931046151057,1.775400294653398,0.13830059081721657,1.2297003933746709,-1.6897645724832628,64.49710285921923,14.169557870774561,0.545699901278727,4,-0.36250114440917613,-1.3525009155273402,-3.3025002479553187,-2.407500267028805,6.25,2,0.12589376742134584,-2.402598946747893,22.95499992370605,-1.2335062535944281,23.04999923706055,-1.5783186796519615,22.174999237060547,0.12589376742134584
2809,2003-04-17,23.72500038146973,23.774999618530273,22.959999084472656,23.059999465942386,2200600.0,0.02816899662141026,1.1307220504637676,-5.32000732421875,66.04254993112444,54.7888962098849,-0.8962753382439814,-1.3737641799529392,-3.0118581365264987,-1.9765332241967108,21.840813990715937,0.8150005340576172,0.4183582286769507,1.2725001335144093,0.0284765683215511,2.5165236987072674,0.650488350917982,1.8945119161108366,-2.24817366914937,97.05019197270543,40.31565723245873,0.6220117825964285,4,-0.8450002670288121,-1.7025003433227575,-3.9662499427795446,-3.0574998855590856,5.555000305175781,3,0.08746043507807433,-3.2089183434109216,23.07500076293945,-2.402598946747893,22.95499992370605,-1.2335062535944281,23.04999923706055,0.08746043507807433
2810,2003-04-21,23.57999992370605,24.0,23.42499923706055,23.70000076293945,2324200.0,-0.006111715718956523,-1.6744083922908746,-0.1804521413902688,70.99724804422664,56.394410242490416,-0.6757609071694759,-1.2167185232212923,-2.7713852395813667,-1.8865319588683924,21.093507361334403,0.5750007629394496,0.4160400734888796,1.0802496910095165,-0.2609495014420844,2.4214488834611174,0.40965009478371783,1.7508492872353152,-1.9652828370130955,77.5999959309894,14.63536025853422,0.6705995962257997,4,-0.5874996185302699,-1.1724996566772425,-3.634999275207516,-2.9124994277954066,6.370000839233398,0,0.06022052929976307,1.1307220504637676,23.72500038146973,-3.2089183434109216,23.07500076293945,-2.402598946747893,22.95499992370605,0.06022052929976307
2811,2003-04-22,24.184999465942386,24.29999923706055,23.364999771118164,23.46500015258789,2494600.0,0.025657317395836765,-1.0326073660968886,-5.999952316617688,72.62520308812537,58.67898642087256,-1.286742197665319,-1.7138738909715805,-3.262403571036561,-2.5526722832796445,21.708350204182743,0.9349994659423864,0.46236607661969487,1.5609992980957053,0.07874799567278146,3.043250600518629,0.8198736468842434,2.302124949307167,-2.3794597461848674,92.28189337023434,23.74641282988597,0.7411256512114626,4,-1.0424995422363317,-1.6274995803833043,-4.124999046325687,-3.517498970031742,6.310001373291012,1,0.04341538836450254,-1.6744083922908746,23.57999992370605,1.1307220504637676,23.72500038146973,-3.2089183434109216,23.07500076293945,0.04341538836450254
2812,2003-04-23,24.29999923706055,24.434999465942386,23.90500068664551,24.13500022888184,1981000.0,0.0047550040792891934,1.4367789884462763,0.22916550768635627,69.46048499570932,60.98573401717642,-1.350989047819656,-1.7479809486657842,-3.254255329287151,-2.7068898246603332,22.261382656771517,0.529998779296875,0.5114973773385181,1.5677491188049366,-0.07199208614278163,3.207490323752655,0.7478785163310775,2.3876197212787957,-2.24501356557273,90.8474444767724,22.128423517249573,0.8198706024738599,4,-1.0899991989135778,-1.5599994659423864,-3.7899990081787145,-3.632498741149906,6.3450012207031214,2,0.04732516715988222,-1.0326073660968886,24.184999465942386,-1.6744083922908746,23.57999992370605,1.1307220504637676,23.72500038146973,0.04732516715988222
2813,2003-04-24,24.26000022888184,24.73500061035156,24.125,24.26499938964844,2837800.0,-0.0016460497709690491,-3.4363742292565473,-0.030298126163200666,71.10453174023934,63.65017123884757,-1.1269384976445664,-1.6471208519372418,-3.099511403909883,-2.7125673312039495,22.27058670940006,0.610000610351559,0.4899140631399206,1.4355001449584996,-0.3317302490874461,3.2027305390044454,0.5518849479355268,2.3191153419814725,-1.9194129020594701,73.23943813318581,5.116570185951147,0.8836151970229728,4,-0.8524999618530344,-1.3699998855590856,-3.5474996566772496,-3.592499732971195,6.360000610351559,3,0.2143445509699604,1.4367789884462763,24.29999923706055,-1.0326073660968886,24.184999465942386,-1.6744083922908746,23.57999992370605,0.2143445509699604
2814,2003-04-25,23.60000038146973,24.38500022888184,23.57500076293945,24.184999465942386,1498800.0,-0.027205269628413742,-1.5511861637260032,117.01945822205265,59.17387067919567,64.18306090784421,-0.28968519497220413,-0.9420935600348876,-2.3303924901552726,-2.111567029983739,21.93018170413455,0.8099994659423899,0.5075240003881909,0.7162503242492697,-1.072500517018831,2.5050011655173705,-0.17812509638478247,1.6106257448833219,-0.9241951949532741,17.153318714977157,-44.99837470292026,0.8943754206340506,4,-0.17000007629394887,-0.7100000381469762,-2.789999961853031,-3.289999961853031,7.3500003814697195,4,0.2425847580055498,-3.4363742292565473,24.26000022888184,1.4367789884462763,24.29999923706055,-1.0326073660968886,24.184999465942386,0.2425847580055498
2815,2003-04-28,24.065000534057614,24.21500015258789,23.57999992370605,23.57999992370605,1547200.0,0.019703395977611615,-1.6185543495359593,-0.8290621698814508,57.114025575794074,64.10678616244768,-0.5122648456086658,-1.2984264746763294,-2.6655640550531707,-2.6248395061330605,22.436493321243805,0.6350002288818395,0.6244098370801865,1.070000457763669,-0.7221842107276544,2.8621851262549924,0.17390812351800733,1.9660927920093307,-1.100907988204245,51.09491490028179,-7.324600609618528,0.8960923342456609,4,-0.292500495910641,-1.1750001907348597,-3.2550001144409144,-3.7550001144409144,7.3899993896484375,0,0.21670475947870638,-1.5511861637260032,23.60000038146973,-3.4363742292565473,24.26000022888184,1.4367789884462763,24.29999923706055,0.21670475947870638
2816,2003-04-29,24.295000076293945,24.584999084472656,23.875,23.979999542236328,1329000.0,0.009557429342701651,-1.7047603823419353,0.6494848198835929,62.51277573275128,64.96892673894122,-0.6113821898091878,-1.361148991954078,-2.790366887049842,-2.9006672850127266,24.145720199753608,0.7099990844726562,0.7771622230522581,1.1494999885559096,-0.5406910381261483,2.8396910152379675,0.3044044752148807,1.9945955018969386,-1.082980401410829,62.06891448828819,5.273853306178658,0.8450955133410291,4,-0.44750022888183594,-1.4049997329711914,-3.484999656677246,-3.984999656677246,7.655000686645504,1,0.23276397073006883,-1.6185543495359593,24.065000534057614,-1.5511861637260032,23.60000038146973,-3.4363742292565473,24.26000022888184,0.23276397073006883
2817,2003-04-30,24.30500030517578,24.5,24.059999465942386,24.239999771118164,1242400.0,0.00041161674626177813,-1.0705851729848535,0.20635055191915277,73.70949401898363,66.97113153401664,-0.45789935363243117,-1.2177868411594197,-2.7122280388352564,-2.936145545392506,25.767863947908896,0.44000053405761363,0.9019895047284692,1.0225002288818352,-0.5696267221845304,2.614627179948201,0.22643675334865065,1.8185637044150198,-0.8797632993270845,62.93100329839846,2.9849564709344705,0.7960634755331837,4,-0.4575004577636719,-1.4149999618530273,-3.40625,-3.994999885559082,7.704998016357415,2,0.2546801257492455,-1.7047603823419353,24.295000076293945,-1.6185543495359593,24.065000534057614,-1.5511861637260032,23.60000038146973,0.2546801257492455
2818,2003-05-01,24.85000038146973,25.0,24.4950008392334,24.875,2622800.0,0.022423372534494,2.6727262638803153,-0.3846063558202452,77.65844724161653,68.26178679073797,-0.8097960263990203,-1.644701676071005,-3.1640014330617596,-3.470661169353381,26.820381186278418,0.6949996948242188,0.9601032490679557,1.4390003204345732,-0.22564323827590727,3.1036438791450536,0.606678541079333,2.2713220997898134,-1.241396470990633,89.47370534459478,24.433866753576268,0.8323217793552401,5,-0.6675004959106481,-1.8275003433227575,-3.558750152587894,-4.539999961853031,6.94999885559082,3,0.23319919466138872,-1.0705851729848535,24.30500030517578,-1.7047603823419353,24.295000076293945,-1.6185543495359593,24.065000534057614,0.23319919466138872
2819,2003-05-02,25.0,25.0,24.51499938964844,24.68000030517578,2834600.0,0.006036201860267321,2.03125670552891,-12.80018310826458,80.02127474993638,69.26445642470573,-0.8492220141393894,-1.6526061507467524,-3.228553675854684,-3.620454493486683,27.891236949070485,0.48500061035155895,1.063560719688791,1.4449999809265144,-0.24745718018440144,3.13745714203743,0.5987714003710565,2.2912285614819723,-1.1687727151975587,100.0,27.03366828716196,0.8462285805554575,5,-0.817500114440918,-1.9774999618530273,-3.4800000190734863,-4.630000114440918,5.540000915527344,4,0.22480003356933587,2.6727262638803153,24.85000038146973,-1.0705851729848535,24.30500030517578,-1.7047603823419353,24.295000076293945,0.22480003356933587
2820,2003-05-05,25.334999084472656,25.46500015258789,24.85000038146973,24.90500068664551,2118200.0,0.013399963378906143,-1.2777811136817363,1.3437462747061377,77.43098965130966,69.79843270950398,-1.015930340503619,-1.8717077478575348,-3.483573048306333,-3.9379687377322057,28.96991285427416,0.6149997711181605,1.172381150397598,1.6454991340637193,-0.16583629891222884,3.4568345670396674,0.7398314175757434,2.551166850551695,-1.3167681652386065,91.8238329786545,18.19881234939433,0.9056677164879748,5,-0.8149986267089844,-2.0799989700317383,-3.8149991035461426,-4.964999198913574,5.135000228881832,0,0.22163023017072536,2.03125670552891,25.0,2.6727262638803153,24.85000038146973,-1.0705851729848535,24.30500030517578,0.22163023017072536
2821,2003-05-06,25.434999465942386,25.80500030517578,25.04999923706055,25.11000061035156,1964400.0,0.003947123942507513,-2.3932510104625577,0.7558141082225003,79.73621859963035,70.94018088771743,-1.0280856376761776,-1.9060057275887345,-3.494173924815467,-4.030423262945831,29.24027593818932,0.7550010681152308,1.1693293574769754,1.641749572753909,-0.32145746902218875,3.604956614530007,0.6601460518658584,2.62335309364196,-1.1563500847046448,78.79652370849622,3.977481981687717,0.9816035208880493,5,-0.7449989318847692,-2.009999275207523,-3.5912494659423864,-5.064999580383304,5.090000152587887,1,0.23668176072991387,-1.2777811136817363,25.334999084472656,2.03125670552891,25.0,2.6727262638803153,24.85000038146973,0.23668176072991387
2822,2003-05-07,25.54999923706055,25.61000061035156,25.05500030517578,25.29999923706055,3751000.0,0.0045213199737688115,1.9999793801679415,0.7692334779010707,79.71188711785447,71.89655370745245,-1.0584315180043546,-1.9243460699067434,-3.5194960157854744,-4.140564792137642,29.659928194516088,0.5550003051757777,1.161621779880761,1.6327493667602582,-0.4478842155619489,3.7133829490824652,0.5924325755991546,2.6730661579213617,-0.9660796710351995,80.53426167377947,4.227409555002964,1.0403167911611035,5,-0.8599987030029332,-2.057498931884769,-3.8612494468689,-5.179999351501468,4.245000839233395,2,0.25048930399166625,-2.3932510104625577,25.434999465942386,-1.2777811136817363,25.334999084472656,2.03125670552891,25.0,0.25048930399166625
2823,2003-05-08,25.35000038146973,25.4950008392334,25.040000915527344,25.25,2818000.0,-0.007827744092481992,1.3333251822979073,0.40000152587892046,71.87081563750166,73.30732536948645,-0.7683571118331542,-1.5668278456562525,-3.222879817628179,-3.93777937677336,31.162576347895843,0.5099983215332067,1.0882306623855378,1.2817504882812543,-0.7516709472883498,3.3151719238508583,0.26503977049645044,2.298461206066058,-0.5218646676142917,64.72871311722663,-8.58435535080882,1.0167107177848027,5,-0.6575002670288121,-1.664999961853031,-3.6612505912780797,-4.980000495910648,5.514999389648434,3,0.2627218082778322,1.9999793801679415,25.54999923706055,-2.3932510104625577,25.434999465942386,-1.2777811136817363,25.334999084472656,0.2627218082778322
2824,2003-05-09,25.71999931335449,25.92499923706055,25.524999618530273,25.65500068664551,1597000.0,0.014595618395146781,-1.4615303355752183,0.6499837875983724,77.15738841995807,75.53436568550465,-0.9007307458994909,-1.7555087713648128,-3.493677300274733,-4.295147709363064,33.17164997105305,0.5749988555908203,1.0544796825346268,1.4794994354248026,-0.4971772782380981,3.456176149087703,0.491161078593354,2.467837792256251,-0.6964906812349803,80.93021935419702,7.822361222304664,0.9883383568314495,5,-0.8199996948242152,-1.9099998474121058,-4.031249523162838,-5.349999427795407,5.180000305175785,4,0.23639191625285805,1.3333251822979073,25.35000038146973,1.9999793801679415,25.54999923706055,-2.3932510104625577,25.434999465942386,0.23639191625285805
2825,2003-05-12,26.09499931335449,26.29999923706055,25.57999992370605,25.7549991607666,2400000.0,0.014580093701841212,-1.0869586850878203,5.230882094020119,75.74127065568658,77.0041984547197,-1.0700167739758193,-1.9202254403697765,-3.7645237081959486,-4.666225585714308,35.09405360081247,0.7199993133544993,1.0295909416404108,1.6584994316101032,-0.23130683374618854,3.548305696966395,0.7135962989319573,2.603402564288249,-1.0549983978271449,83.73014311188834,12.508685634513313,0.9449031326781465,5,-0.9149999618530202,-2.069999694824215,-4.406249523162838,-5.724999427795407,5.034999847412113,0,0.1703392113100406,-1.4615303355752183,25.71999931335449,1.3333251822979073,25.35000038146973,1.9999793801679415,25.54999923706055,0.1703392113100406
2826,2003-05-13,25.71500015258789,26.104999542236328,25.68000030517578,25.88500022888184,1945400.0,-0.014562144884676331,-2.5416636864315856,-0.5000000000000157,67.79877756782254,76.34745218236846,-0.5223372052399071,-1.4022270617097305,-3.284251090303357,-4.282158946287947,36.51480089148965,0.4249992370605469,1.1282762887728914,1.1452502250671373,-0.7083984717697831,2.9988989219040576,0.21842587664867708,2.0720745734855974,-0.42299957275390554,53.571439384076804,-14.540910490654262,0.9268243484184605,5,-0.31750011444091797,-1.572500228881836,-4.02625036239624,-5.345000267028809,4.954999923706055,1,0.18491149650209393,-1.0869586850878203,26.09499931335449,-1.4615303355752183,25.71999931335449,1.3333251822979073,25.35000038146973,0.18491149650209393
2827,2003-05-14,25.6200008392334,25.770000457763672,25.28000068664551,25.770000457763672,1458600.0,-0.0036943150997776897,5.533346896735835,0.8823503012487334,66.87347778716992,75.1491222429855,-0.2471825382688806,-1.1566370003110826,-3.081889576451779,-4.176338225349184,37.46841752612933,0.4899997711181605,1.2184942581327824,0.9170008659362807,-0.8278599786042307,2.661861710476792,0.04457044366602503,1.7894312882065364,0.679998397827152,46.03180129639316,-20.546672318744136,0.8724304222702558,5,-0.2125015258789027,-1.4775009155273438,-3.603750705718994,-4.9225006103515625,5.319999694824215,2,0.1914519367144425,-2.5416636864315856,25.71500015258789,-1.0869586850878203,26.09499931335449,-1.4615303355752183,25.71999931335449,0.1914519367144425
2828,2003-05-15,25.979999542236328,26.274999618530273,25.63999938964844,25.70000076293945,1385200.0,0.014051471163562201,-2.1749890327872365,-1.866663275816053,81.90352686221203,75.3582613665717,-0.48057140826377776,-1.3574382069064725,-3.323938383889491,-4.520518015505637,38.43083453910898,0.654998779296875,1.2791118821692962,1.1317496299743652,-0.5238601363471105,2.787359396295841,0.3039447468136274,1.959554513135103,0.2995997238159198,68.62743631409927,-4.029365934802826,0.8278048831607386,5,-0.40499973297118785,-1.8374996185302734,-3.963749408721924,-5.282499313354492,4.870000839233402,3,0.14684374908688813,5.533346896735835,25.6200008392334,-2.5416636864315856,25.71500015258789,-1.0869586850878203,26.09499931335449,0.14684374908688813
2829,2003-05-16,25.79999923706055,25.97500038146973,25.55500030517578,25.729999542236328,1397800.0,-0.006928418335156117,-1.0000090826521513,0.2500000000000095,75.1814475832551,75.10831224789897,-0.19574160981811062,-1.0688121499391734,-3.0308059935426215,-4.331652427318534,39.288828255194886,0.4249992370605469,1.2980740376717925,0.8479993820190472,-0.770890024392191,2.4668887884302855,0.03855467881342989,1.6574440852246646,0.475000381469723,50.980322491973226,-23.39581300092513,0.809444703205619,5,-0.12999916076660512,-1.6574993133544957,-3.783749103546146,-5.1024990081787145,5.159999847412106,4,0.19631785596264528,-2.1749890327872365,25.979999542236328,5.533346896735835,25.6200008392334,-2.5416636864315856,25.71500015258789,0.19631785596264528
2830,2003-05-19,25.0,25.76000022888184,24.834999084472656,25.584999084472656,2451600.0,-0.031007723283626554,-1.0218584019144419,-8.357166212533636,58.779589484720546,72.77979790179788,0.616580737363499,-0.1654586389157764,-2.1304409679664005,-3.533098014509534,39.48218244439945,0.9650001525878942,1.2245108650712808,-0.022999858856202593,-1.5075103409877713,1.461510623275366,-0.7652550999219869,0.7192553822095817,1.2749996185302734,11.458392662008677,-61.81114745735361,0.7422552410657841,5,0.5674991607666016,-0.8100004196166992,-2.9837498664855957,-4.302499771118164,6.795000076293945,0,0.23599998474121087,-1.0000090826521513,25.79999923706055,-2.1749890327872365,25.979999542236328,5.533346896735835,25.6200008392334,0.23599998474121087
2831,2003-05-20,25.23500061035156,25.65500068664551,24.979999542236328,25.084999084472656,2057000.0,0.009400024414062402,-2.7500000000000195,-0.25641326603804965,60.96700012325807,70.69703268017605,0.3913851529146548,-0.3349347555898632,-2.245768709437211,-3.768830300736166,39.42254710144735,0.6750011444091832,1.1296566413455729,0.1595006942749002,-1.2736033020139637,1.592604690563764,-0.5570513038695317,0.8760526924193321,0.9823989868164098,27.77787343951762,-44.866186206336465,0.716551998144432,5,0.3324985504150426,-1.0225009918212855,-3.1850004196166957,-4.537500381469723,6.4399986267089915,1,0.23360405816661145,-1.0218584019144419,25.0,-1.0000090826521513,25.79999923706055,-2.1749890327872365,25.979999542236328,0.23360405816661145
2832,2003-05-21,25.45000076293945,25.684999465942386,24.520000457763672,24.75,6403800.0,0.00851991866010482,-1.0086192438348298,4.6666242815727434,57.67265067710972,69.11945879568806,0.1795948107428984,-0.4841867365952126,-2.3359690532350363,-3.986512753389949,38.95269862026646,1.1649990081787145,1.0469319659109395,0.3170007705688427,-1.0768362629107493,1.7108378040484347,-0.3799177461709533,1.0139192873086387,0.7121028137207084,52.99149572068992,-16.799839846979133,0.6969185167397957,5,-0.0400009155273402,-0.8950014114379812,-3.3037505149841273,-4.752500534057614,5.75,2,0.20510802188092314,-2.7500000000000195,25.23500061035156,-1.0218584019144419,25.0,-1.0000090826521513,25.79999923706055,0.20510802188092314
2833,2003-05-22,29.459999084472656,29.94499969482422,27.399999618530273,27.420000076293945,31160800.0,0.15756378001263593,-1.4471155477346107,2.9142811210838238,78.70014929864985,69.29087667109826,-3.560515912558998,-4.3053786758404655,-6.174899351242722,-7.976461539837501,39.24000950972039,4.494998931884769,1.0455596845711277,4.066999149322509,1.7347535130936969,6.399244785551321,2.900876331208103,5.233121967436915,-4.939998626708984,91.05989532609865,24.05332084267002,1.1661228181144054,5,-2.227499008178711,-3.0074996948242188,-7.281249046325684,-8.76249885559082,1.5050010681152344,3,0.05023766108550265,-1.0086192438348298,25.45000076293945,-2.7500000000000195,25.23500061035156,-1.0218584019144419,25.0,0.05023766108550265
2834,2003-05-23,29.32500076293945,29.75,29.059999465942386,29.104999542236328,4249600.0,-0.0045824278930259865,-3.4515966283148516,0.10784378807102273,76.35406777167022,69.3589652395409,-3.1965189376854184,-3.920492179740865,-5.899273791547699,-7.821276622121758,40.54596545799978,0.6900005340576136,1.0430786462962338,3.6457508087158175,0.8758369680090077,6.415664649422627,2.260793888362411,5.030707729069224,-4.805000305175778,88.57144665294541,23.68358805155458,1.384956920353405,5,-2.0925006866455043,-2.872501373291012,-7.107501029968258,-8.60250091552734,1.894998550415039,4,0.052003395698374755,-1.4471155477346107,29.459999084472656,-1.0086192438348298,25.45000076293945,-2.7500000000000195,25.23500061035156,0.052003395698374755
2835,2003-05-27,29.28000068664551,29.47500038146973,28.6200008392334,28.67499923706055,5538200.0,-0.0015345294159654355,-1.3916129806730284,2.749991330281637,75.58220516647128,70.22379052827964,-2.963900188978055,-3.6520054529477015,-5.713687760084838,-7.756146684582216,41.712324936501425,0.8549995422363317,1.1201943079599914,3.3400007247924854,0.24692523026852697,6.433076219316444,1.7934629775305062,4.886538472054465,-4.651500244140628,87.7419520423928,23.596689969275516,1.546537747261979,5,-2.047500610351566,-2.62500095367432,-6.828750610351566,-8.507500648498539,2.379999160766598,1,0.05737699311576128,-3.4515966283148516,29.32500076293945,-1.4471155477346107,29.459999084472656,-1.0086192438348298,25.45000076293945,0.05737699311576128
2836,2003-05-28,29.95000076293945,30.084999084472656,29.17499923706055,29.229999542236328,6110800.0,0.022882515730251463,-1.19276587921685,1.1900818108734317,77.26149846372019,71.37801504789634,-3.3190206321207185,-4.0861223898102175,-6.265300538215929,-8.408063845002932,42.68467953452971,0.9099998474121058,1.1692587743257725,3.727250766754146,0.2565028954781212,7.197998638030171,1.9918768311161337,5.462624702392159,-5.21517033538818,97.57415355171361,34.035439131830245,1.735373935638013,5,-2.6475009918212855,-3.2250013351440394,-7.250000476837155,-9.065000534057614,1.389999389648441,2,0.06160264662288495,-1.3916129806730284,29.28000068664551,-3.4515966283148516,29.32500076293945,-1.4471155477346107,29.459999084472656,0.06160264662288495
2837,2003-05-29,30.4950008392334,31.0,29.729999542236328,29.73500061035156,5748400.0,0.018196997075483834,-2.298692355518785,1.0555540838384367,80.57043709257735,71.22989396238138,-3.4640627519235814,-4.367531395999748,-6.695873471806525,-8.894344997585485,43.84474138745272,1.2700004577636719,1.2326951830997857,3.9627508163452134,0.12725210338492232,7.7982495293055045,2.0450014598650696,5.880500172825357,-5.546163665405274,85.97224702069526,21.651135233580277,1.917749356480145,5,-2.7350006103515625,-3.207500457763672,-7.64500093460083,-9.460000991821289,1.914999008178711,3,0.03869481440738398,-1.19276587921685,29.95000076293945,-1.3916129806730284,29.28000068664551,-3.4515966283148516,29.32500076293945,0.03869481440738398
2838,2003-05-30,30.645000457763672,30.645000457763672,30.17499923706055,30.18000030517578,4932200.0,0.004918826509336949,1.0215099633296811,0.611842121774132,80.04883933269986,71.77071526787523,-3.2215194040215955,-4.280592270735308,-6.734919630293078,-8.99517466697516,44.6055733296134,0.47000122070312145,1.3779785972288643,3.823000431060791,-0.33906232373619005,7.985063185857772,1.7419690536623023,5.90403180845928,-5.333093514365235,85.08404758756376,21.919393063350192,2.0810313773984905,5,-2.885000228881836,-3.3575000762939453,-7.6700005531311035,-9.542500495910645,1.8999977111816335,4,0.0181106313227406,-2.298692355518785,30.4950008392334,-1.19276587921685,29.95000076293945,-1.3916129806730284,29.28000068664551,0.0181106313227406
2839,2003-06-02,30.6200008392334,31.25,30.5049991607666,30.739999771118164,4559800.0,-0.0008157813071247855,-3.2571198134080284,-0.25806213442496534,78.84005877896529,73.99965630056909,-2.727752943303418,-4.019025989511121,-6.586330917976536,-8.905163134079512,45.49167792926326,0.7450008392333984,1.557956262283458,3.517000770568849,-0.8793864036950438,7.913387944832742,1.3188071834369026,5.7151943577007955,-4.966808312438868,76.04565164260481,14.842831424492068,2.1981935871319473,6,-2.7350006103515625,-3.207500457763672,-7.471250534057617,-9.367500305175781,1.5749988555908203,0,0.011267122922885342,1.0215099633296811,30.645000457763672,-2.298692355518785,30.4950008392334,-1.19276587921685,29.95000076293945,0.011267122922885342
2840,2003-06-03,30.95000076293945,31.020000457763672,30.44499969482422,30.57500076293945,2028000.0,0.010777266971306654,1.233015318064619,-3.125027815748482,83.57924568283133,76.51212802941056,-2.3747130587495597,-4.11792350520793,-6.790872269841934,-9.170845460437583,45.99337822657314,0.5750007629394531,1.6812911581871823,3.5662506103515597,-1.065589323089501,8.198090543792617,1.250330643631031,5.882170577072088,-4.849063638288481,85.54221075872903,22.40851337791993,2.3159199667205286,6,-3.0650005340576136,-3.5350008010864222,-7.790000438690182,-9.697500228881832,0.9499988555908239,1,0.008723700929220701,-3.2571198134080284,30.6200008392334,1.0215099633296811,30.645000457763672,-2.298692355518785,30.4950008392334,0.008723700929220701
2841,2003-06-04,31.45499992370605,31.54999923706055,30.95000076293945,30.979999542236328,2955800.0,0.01631661222352232,-1.2429935862927028,1.2666676839192614,85.55760638619364,79.61045644153099,-2.1284480378371065,-4.37300101900523,-7.131815601413525,-9.620232225246301,46.326480498626886,0.5999984741211009,1.8986222601320009,3.7702497482299755,-1.104424777744935,8.644924274204886,1.3329124852425203,6.207587011217431,-4.942137769027159,94.78025663275321,28.26536034784023,2.437337262987455,6,-1.980000495910641,-3.7425003051757777,-8.123749732971188,-10.202499389648434,0.774999618530277,2,0.006517244450907178,1.233015318064619,30.95000076293945,-3.2571198134080284,30.6200008392334,1.0215099633296811,30.645000457763672,0.006517244450907178
2842,2003-06-05,31.95000076293945,32.0,30.834999084472656,30.8700008392334,2750200.0,0.015736793528342785,-1.0260825000456104,2.2736822239265746,85.79138994090421,80.39837206844814,-1.7930153836713814,-4.599778819671105,-7.467649661104641,-10.053223760776024,46.736325582669316,1.1650009155273438,2.2922454013687137,3.94525051116943,-1.1735249543542672,9.064025976693127,1.3858627784075814,6.504638243931279,-4.933424900022391,97.2603169228259,29.731542462381825,2.559387732761848,6,-1.6400003433227504,-3.920001029968258,-8.581250667572018,-10.697500228881832,0.814998626708995,3,-0.019092350415813808,-1.2429935862927028,31.45499992370605,1.233015318064619,30.95000076293945,-3.2571198134080284,30.6200008392334,-0.019092350415813808
2843,2003-06-06,32.009998321533196,32.064998626708984,31.63500022888184,32.0,5988400.0,0.001877857814117423,6.16670375433125,0.009257705777317547,87.77374650899237,81.66722526148394,-1.6240414552777693,-4.358716982583122,-7.373528229131136,-10.038258240549553,47.210527235710025,0.4299983978271449,2.7058607352287822,3.6722481727600034,-1.5840339306207767,8.92853027614078,1.0441071210696151,6.300389224450392,-4.395411562166185,96.60491719511204,25.868240128743693,2.6281410516903887,6,-1.6674985885620046,-3.7299985885620046,-8.641248226165764,-10.579998016357415,0.9450035095214986,4,0.012496143294385309,-1.0260825000456104,31.95000076293945,-1.2429935862927028,31.45499992370605,1.233015318064619,30.95000076293945,0.012496143294385309
2844,2003-06-09,31.79999923706055,31.86000061035156,31.21999931335449,31.53499984741211,3506400.0,-0.006560421602127331,2.3246636149258486,26.50438763832518,94.56097696330855,83.77597768335474,-1.1466228981259476,-3.868188782628355,-7.008672762078113,-9.763336467030818,47.14248096237758,0.7899990081787074,3.17164440628423,3.1582490921020536,-2.1634366662074704,8.479934850411574,0.49740621294729337,5.819091971256814,-3.562354816265664,83.64200219933947,5.1836623731313125,2.6608428791547607,6,-1.1800003051757848,-3.5100002288818395,-8.197499275207523,-9.702499389648441,0.005001068115230822,0,0.023427639929516575,6.16670375433125,32.009998321533196,-1.0260825000456104,31.95000076293945,-1.2429935862927028,31.45499992370605,0.023427639929516575
2845,2003-06-10,30.540000915527344,32.0,30.26000022888184,31.729999542236328,4927800.0,-0.03962258967807686,1.0115609613039611,-4.490571198249493,80.6470579420272,84.1521509587222,0.3474393669943403,-2.380138658449617,-5.586729716170126,-8.441330887566117,46.33691931054974,1.7399997711181605,3.0971267831094025,1.6760006904602065,-3.568567947683391,6.920569328603804,-0.9462836286115923,4.298285009532005,-1.7665269059044846,15.512517184645084,-66.49151280948561,2.6222843190717997,6,0.3574981689453125,-2.2475013732910156,-6.937500953674316,-8.377500534057617,-0.19500160217285512,1,0.054191183028269974,2.3246636149258486,31.79999923706055,6.16670375433125,32.009998321533196,-1.0260825000456104,31.95000076293945,0.054191183028269974
2846,2003-06-11,30.46999931335449,30.649999618530273,29.96999931335449,30.5,3170400.0,-0.0022921283586885277,3.1212149235615625,0.025210690140441708,79.49472923582498,84.0326278635275,0.5575970901507397,-2.0402436405448405,-5.334365808906931,-8.29417029790601,45.36099848967287,0.6800003051757848,3.0658052701649936,1.3682491302490192,-3.703523252056552,6.440021512554594,-1.1676370609037683,3.9041353214018066,-1.2357118573395702,23.866356270991044,-59.254357467058085,2.535886191152787,6,0.5474996566772496,-2.1774997711181605,-6.582499027252194,-8.074998855590817,-0.2399997711181605,2,0.04693141901545883,1.0115609613039611,30.540000915527344,2.3246636149258486,31.79999923706055,6.16670375433125,32.009998321533196,0.04693141901545883
2847,2003-06-12,30.524999618530273,30.71999931335449,30.06999969482422,30.40999984741211,1486000.0,0.0018050642079168178,1.5742601930013629,-3.833237968083976,61.69046981967895,81.99280902874739,0.5669169946067569,-1.8012852260643584,-5.211631424999702,-8.265878797847783,45.27400990975872,0.6499996185302699,3.056527717816156,1.177999496459961,-3.653558311072274,6.009557303992192,-1.2377794073061565,3.5937784002260784,-0.8944125986181852,26.491670027668068,-53.32698791075124,2.415778903766116,6,0.49249935150146484,-2.2325000762939453,-6.467499256134033,-7.737499237060547,-0.4400005340576172,3,0.05585585405449223,3.1212149235615625,30.46999931335449,1.0115609613039611,30.540000915527344,2.3246636149258486,31.79999923706055,0.05585585405449223
2848,2003-06-13,29.795000076293945,30.625,29.5,30.375,2239400.0,-0.023914809217333466,1.083333480505306,-5.043487635380559,54.56310384762536,79.29536959193183,1.3004169016626506,-0.812477154410562,-4.331765466377956,-7.449599913847763,44.511304608342925,1.125,2.9497642817652583,0.2572499275207534,-4.308528178215241,4.823028033256744,-2.02563912534724,2.540138980388747,2.269998550415039,11.800003051757812,-64.14744151506511,2.2828890528679953,6,0.9874992370605469,-1.5025005340576172,-5.703749656677246,-7.007499694824219,0.7250003814697266,4,0.09968113125522504,1.5742601930013629,30.524999618530273,3.1212149235615625,30.46999931335449,1.0115609613039611,30.540000915527344,0.09968113125522504
2849,2003-06-16,30.864999771118164,30.895000457763672,29.78499984741211,29.85000038146973,3061400.0,0.03591205544837539,1.0651159489718067,-1.7499991778668544,62.83401019806788,76.99034342695812,0.300417127095141,-1.5637373910989893,-5.231217271566489,-8.425982818023396,43.96295305474346,1.1100006103515625,2.7799280127850317,1.0739995956420891,-3.169339811448367,5.317339002732549,-1.0476701079031407,3.195669299187319,1.148698883056639,54.59999084472656,-19.035316475168827,2.12166970354523,6,-0.08250045776367188,-2.572500228881836,-6.6762495040893555,-8.077499389648438,-0.4050006866455078,0,0.06771430667212397,1.083333480505306,29.795000076293945,1.5742601930013629,30.524999618530273,3.1212149235615625,30.46999931335449,0.06771430667212397
2850,2003-06-17,30.899999618530273,31.239999771118164,30.60000038146973,30.920000076293945,1570000.0,0.0011339655814563976,-1.064517716838238,-0.01970489634540514,58.57400433044263,73.99216542076356,0.287849141788719,-1.1953467187811242,-5.108671096305791,-8.374754388818076,44.921411743331504,0.639999389648434,2.6092691367025047,0.8139994621276863,-2.8007033092664955,4.428702233521868,-0.9933519235694028,2.6213508478247753,1.0634250625610342,80.45975877517509,9.44555564179511,1.8073513856970904,6,-0.11750030517578125,-2.6075000762939453,-6.545000076293945,-8.052499771118164,-0.889999389648434,1,0.029288048473074868,1.0651159489718067,30.864999771118164,1.083333480505306,29.795000076293945,1.5742601930013629,30.524999618530273,0.029288048473074868
2851,2003-06-18,31.1299991607666,31.4950008392334,30.670000076293945,30.684999465942386,2005200.0,0.007443350973324936,-2.4736985817311554,-22.249475491130855,56.076545172997626,70.69051600210727,0.007710958842856996,-1.0130006409081638,-5.198253861898319,-8.507690536895876,45.99283842643271,0.8250007629394531,2.467426615509261,0.7492490768432631,-2.0748594839931087,3.573357637679635,-0.6628052035749228,2.161303357261449,0.7841570267028786,81.70418421442605,12.062320575607473,1.4120542804181857,6,-0.3474998474121094,-2.8374996185302734,-6.527499675750732,-8.094999313354492,-1.054998397827152,2,-0.025216828415512982,-1.064517716838238,30.899999618530273,1.0651159489718067,30.864999771118164,1.083333480505306,29.795000076293945,-0.025216828415512982
2852,2003-06-19,30.670000076293945,31.43000030517578,30.38500022888184,31.10000038146973,2087000.0,-0.014776713680493714,-1.0900001525878984,-0.9662934832924874,50.22583238540132,66.5185255439305,0.29843083086485933,-0.1495483831160982,-4.5909391139460105,-7.946888690750075,47.8231269333732,1.0450000762939418,2.24026693546233,0.02825002670288157,-1.5804765423396958,1.6369765957454625,-0.7761132578184089,0.832613311224172,1.1958729874261458,58.64659569484347,-8.668422499557082,0.8043632845212902,6,0.07999992370605469,-2.377500534057617,-5.900000095367432,-7.635000228881836,-0.1949996948242152,3,-0.014346284087482286,-2.4736985817311554,31.1299991607666,-1.064517716838238,30.899999618530273,1.0651159489718067,30.864999771118164,-0.014346284087482286
2853,2003-06-20,30.940000534057614,31.0,30.48500061035156,30.7450008392334,1987400.0,0.008803405839322487,2.2698516500151604,-0.45348734053688405,52.768165861597616,61.87487986596261,-0.15568204765100901,-0.319359511816355,-4.683593095231053,-8.114291353513806,46.78507568767277,0.514999389648441,1.9326446782625872,0.22425041198730256,-1.2889131176050164,1.7374139415796215,-0.5323313528088569,0.980832176783462,0.8785550683880743,67.54386062755059,1.2781353650950535,0.7565817647961596,6,-0.19000053405761363,-2.6475009918212855,-6.16500091552734,-7.905000686645504,-0.5799999237060547,4,-0.027634176949796863,-1.0900001525878984,30.670000076293945,-2.4736985817311554,31.1299991607666,-1.064517716838238,30.899999618530273,-0.027634176949796863
2854,2003-06-23,30.85000038146973,31.20000076293945,30.71500015258789,30.834999084472656,2535000.0,-0.0029088607315573833,-2.80393887488497,0.07692984858564504,49.097468698281695,58.36936994999088,-0.23983161959260713,-0.11515643279172494,-4.411862680137546,-7.9278015102273685,45.74539748596814,0.48500061035155895,1.5589225266848246,0.05800027847290323,-1.3064708185976563,1.4224713755434664,-0.6242352700623783,0.7402358270081848,0.9221841089270448,41.89188260361551,-21.029364136226782,0.6822355485352813,6,-0.3524999618530309,-2.557500839233402,-5.991250514984134,-7.815000534057621,-0.8500003814697301,0,-0.010696917978136433,2.2698516500151604,30.940000534057614,-1.0900001525878984,30.670000076293945,-2.4736985817311554,31.1299991607666,-0.010696917978136433
2855,2003-06-24,30.959999084472656,31.364999771118164,30.67499923706055,30.795000076293945,2259000.0,0.003565598108355106,-2.407404267744241,10.998982835343867,45.18949129532647,54.55767684549105,-0.31736233400413383,-0.09785778953376578,-4.331882237351735,-7.93234642924871,45.29676571068025,0.6900005340576136,1.145444897416759,0.08399906158447124,-1.0807844712223016,1.2487825943912476,-0.4983927048189152,0.6663908279878576,0.7667417161161829,51.80167021788423,-6.79676089668245,0.5823917664033879,6,-0.46249866485595703,-2.667499542236328,-6.053749084472656,-7.924999237060547,0.33500099182128906,1,-0.01614987127860623,-2.80393887488497,30.85000038146973,2.2698516500151604,30.940000534057614,-1.0900001525878984,30.670000076293945,-0.01614987127860623
2856,2003-06-25,31.795000076293945,31.98500061035156,30.8700008392334,31.0049991607666,4159400.0,0.02697031707084463,-1.103777998502901,4.787913116857595,48.58704803010869,53.10174109109436,-1.0556603401335494,-0.8301090741240458,-4.991492521427649,-8.657404574779477,44.695194217282946,1.1149997711181605,0.7079901947456122,0.8267500877380378,-0.3213658579321361,1.9748660334082153,0.25269211490294907,1.4008080605731266,-2.2950000762939453,88.124969452627,32.99527582398285,0.574057972835088,6,-1.052499771118164,-3.502500534057617,-6.916250705718994,-8.760000228881836,-0.38500022888183594,2,-0.05614089772382125,-2.407404267744241,30.959999084472656,-2.80393887488497,30.85000038146973,2.2698516500151604,30.940000534057614,-0.05614089772382125
2857,2003-06-26,31.67499923706055,31.90500068664551,31.040000915527344,31.63500022888184,1663600.0,-0.00377420471600709,2.4599858856739734,0.050631597245695194,46.97926785306437,52.25909264725425,-0.8441482352933214,-0.6505258396142182,-4.690816637866689,-8.428798922896629,43.67385515583581,0.8649997711181676,0.4397520403935715,0.6477493286132834,-0.5190924276103779,1.8145910848369446,0.06432845050145275,1.231170206725114,-2.1252992248535207,79.33324178059942,28.233340624660755,0.5834208781118306,6,-0.7899990081787145,-3.3824996948242223,-6.784999847412113,-8.639999389648441,-0.149999618530277,3,-0.05051297593242121,-1.103777998502901,31.795000076293945,-2.407404267744241,30.959999084472656,-2.80393887488497,30.85000038146973,-0.05051297593242121
2858,2003-06-27,31.20000076293945,31.7549991607666,30.85000038146973,31.54999923706055,1926600.0,-0.014996005858315509,1.3815809947346929,-8.7501788183684,44.836499774138254,50.25936926681763,-0.16638901379675985,-0.138939751068353,-4.040806092751456,-7.8411069682868835,42.491892168276955,0.9049987792968714,0.1756719171820329,0.14500083923339346,-1.0099013391314635,1.299903017598247,-0.432450249949035,0.722451928415822,-1.6015947387695277,40.07641034451598,-6.6218073120198255,0.577451089182427,6,-0.015000343322750354,-1.4675016403198207,-6.2175011634826625,-8.16500091552734,0.39499855041503906,4,-0.023237191145549674,2.4599858856739734,31.67499923706055,-1.103777998502901,31.795000076293945,-2.407404267744241,30.959999084472656,-0.023237191145549674
2859,2003-06-30,30.96500015258789,31.489999771118164,30.72500038146973,31.07999992370605,2625800.0,-0.007532070660418166,-1.5714294873233483,0.32857220708445184,54.44095350693065,49.80014139753852,0.0941938921986285,0.12989221368974313,-3.6508704056659624,-7.489883048819536,40.935146685024414,0.764999389648434,0.1434108261216558,-0.10724973678588867,-1.2449732233622015,1.0304737497904277,-0.6761114800740451,0.46161200650226775,-1.3188622366943363,22.137451260741415,-27.32801299491603,0.5688617432881576,6,0.2200002670288086,-0.6225004196166992,-4.122500419616699,-6.107500076293945,-0.6700000762939453,0,-0.019538173397547043,1.3815809947346929,31.20000076293945,2.4599858856739734,31.67499923706055,-1.103777998502901,31.795000076293945,-0.019538173397547043
2860,2003-07-01,31.21999931335449,31.34499931335449,30.315000534057614,30.82500076293945,1997800.0,0.008235077006621294,2.1938018422959207,-3.434776839765916,57.54527556788747,49.963333663637385,-0.12364202222066467,-0.10945396151930353,-3.7401024382037136,-7.6249582976070585,39.15748072888333,1.029998779296875,0.21522797220609746,0.1342494964599581,-1.0037737258608068,1.2722727187807266,-0.43476211470042614,0.7032611076203423,-1.5270841435717735,54.19154119473115,1.4264957702437826,0.5690116111603835,7,-0.06999874114990234,-0.8774995803832972,-4.377499580383297,-6.362499237060543,-0.3649997711181605,1,-0.039077493279528364,-1.5714294873233483,30.96500015258789,1.3815809947346929,31.20000076293945,2.4599858856739734,31.67499923706055,-0.039077493279528364
2861,2003-07-02,31.65999984741211,31.875,31.0,31.03000068664551,1842200.0,0.014093547204833135,-1.5362299210247707,1.5949404373880245,60.59757917993593,51.11574997414124,-0.5370301775274271,-0.5621296376057643,-4.025309167804135,-7.936548536713637,37.23865596398479,0.875,0.15448757386038992,0.564000034332274,-0.5915837795497936,1.719583848214338,-0.013791872608759803,1.1417919412733077,-1.9212429688180173,84.59114366532377,27.32527610738559,0.5777919069410322,7,-0.5099992752075231,-1.0400009155273438,-4.716249942779541,-6.552499771118164,-1.4400005340576207,2,-0.011528735719434913,2.1938018422959207,31.21999931335449,-1.5714294873233483,30.96500015258789,1.3815809947346929,31.20000076293945,-0.011528735719434913
2862,2003-07-03,31.34000015258789,31.7450008392334,31.2549991607666,31.604999542236328,700000.0,-0.010107381439244612,-1.2528741680039988,-0.42063451215709546,65.6218480037245,52.543936878821995,-0.1251580017442926,-0.3058541255773335,-3.554749933559677,-7.485981266375646,35.047830338614766,0.4900016784667969,0.12330980248811585,0.27450037002563477,-0.8165772983846225,1.3655780384358955,-0.27103846417949384,0.8200392042307634,-1.5563183993586485,65.70512624573757,2.577088618893633,0.5455388342051297,7,-0.18999958038330433,-0.5575008392333984,-4.3262505531311035,-5.890000343322754,0.8400001525878906,3,0.0022335575776453176,-1.5362299210247707,31.65999984741211,2.1938018422959207,31.21999931335449,-1.5714294873233483,30.96500015258789,0.0022335575776453176
2863,2003-07-07,32.40999984741211,32.490001678466804,31.364999771118164,31.45499992370605,2717400.0,0.03414166208087477,1.0179341513523186,-3.6037815972822154,65.6218480037245,54.37997902387119,-1.0780814854986183,-1.4170005574814972,-4.457362902604913,-8.423055177361878,32.92787396835457,1.1500015258789134,0.12214567682953259,1.3244999885559068,0.1491171710857202,2.4998828060260934,0.7368085798208135,1.912191397291,-2.5822917170404196,96.32175682940039,30.788341998849987,0.587691408735093,7,-1.0074987411499023,-1.4149990081787074,-4.886249542236328,-6.502499580383301,0.04500198364258523,0,-0.02730639410825242,-1.2528741680039988,31.34000015258789,-1.5362299210247707,31.65999984741211,2.1938018422959207,31.21999931335449,-0.02730639410825242
2864,2003-07-08,32.544998168945305,32.720001220703125,32.080001831054695,32.314998626708984,2889600.0,0.00416532928629354,1.2068729652405292,0.2408372362416158,66.30326827927537,56.72595424430997,-1.058692172778759,-1.5740247660705506,-4.398677631381275,-8.42315289273374,31.386518710651302,0.6399993896484304,0.20323864453815688,1.422248363494866,0.11203605194155841,2.7324606750481735,0.7671422077182122,2.0773545192715197,-2.6107982966498113,92.72336790880865,27.87685156205653,0.6551061557766543,7,-1.0274972915649343,-1.434997558593743,-5.021247863769524,-6.522498130798333,-0.02499771118163352,1,-0.02919031829896712,1.0179341513523186,32.40999984741211,-1.2528741680039988,31.34000015258789,-1.5362299210247707,31.65999984741211,-0.02919031829896712
2865,2003-07-09,32.19499969482422,32.834999084472656,32.185001373291016,32.384998321533196,2833000.0,-0.010754293864273734,-5.190593834583734,-0.8260826298243523,60.309792111730545,58.02848136449017,-0.5756182503776799,-1.1527845266341288,-3.8700598794702046,-7.932452792710109,31.108475254010713,0.6499977111816406,0.24602081001301102,0.9894999504089341,-0.373723006215684,2.3527229070335522,0.30788847209662507,1.6711114287212432,-2.0936517416242673,65.12263166428984,2.309004404549114,0.6816114783123093,7,-0.619999885559082,-1.0275001525878906,-4.5462493896484375,-6.047499656677246,0.9300003051757812,2,-0.05901536376891858,1.2068729652405292,32.544998168945305,1.0179341513523186,32.40999984741211,-1.2528741680039988,31.34000015258789,-0.05901536376891858
2866,2003-07-10,31.899999618530273,32.09000015258789,31.67499923706055,32.005001068115234,1819000.0,-0.009162915952484751,2.018192663286583,0.5526432027626845,62.300004806522296,59.730785470429936,-0.2952012299939746,-0.7854287614541313,-3.4036004165717166,-7.5118875240549094,30.884972416730104,0.5200004577636683,0.32206104403844904,0.6229998588562005,-0.7277437248502636,1.973743442562661,-0.0523719329970298,1.2983716507094307,-1.5799595748285071,40.82281575373472,-21.587721216764457,0.6753717918532306,7,-0.3249998092651367,-0.7325000762939453,-4.249999523162842,-5.752499580383301,1.414999008178711,3,-0.03275862347305225,-5.190593834583734,32.19499969482422,1.2068729652405292,32.544998168945305,1.0179341513523186,32.40999984741211,-0.03275862347305225
2867,2003-07-11,32.22999954223633,32.485000610351555,31.84499931335449,31.95499992370605,1645000.0,0.010344825318253648,-1.5858594421303185,-2.6190078291039556,62.74703672780124,61.720845131948046,-0.6014433863506632,-1.0341673269373182,-3.5550935911931774,-7.722708854633751,30.719929808085467,0.6400012969970668,0.4316874366464347,0.8677497863769545,-0.49828691064737995,2.233786483401289,0.18473143786479085,1.5507681348891218,-1.7087627752728913,58.84354933093552,-2.797131331099081,0.683018348512167,7,-0.6549997329711914,-1.0625,-3.6362500190734863,-5.932499885559082,1.625,4,-0.06236426489078295,2.018192663286583,31.899999618530273,-5.190593834583734,32.19499969482422,1.2068729652405292,32.544998168945305,-0.06236426489078295
2868,2003-07-14,32.764999389648445,33.125,32.314998626708984,32.34999847412109,2316600.0,0.016599437015536234,-2.3402076451156204,1.5090963316433368,67.39328453334717,63.1599930237721,-0.9958239690082742,-1.407412526798673,-3.919259191537538,-8.13572605445433,31.42910311841238,0.8950004577636719,0.47759864355109016,1.2542496681213464,-0.0381701271800452,2.5466694634227416,0.6080397704706471,1.9004595657720422,-2.0586616372842705,75.17238476331832,10.577826753956742,0.6462098976506975,7,-1.044999122619636,-1.4524993896484446,-3.5949993133544993,-6.242499351501472,1.7350006103515554,0,-0.01785439021425661,-1.5858594421303185,32.22999954223633,2.018192663286583,31.899999618530273,-5.190593834583734,32.19499969482422,-0.01785439021425661
2869,2003-07-15,32.955001831054695,33.25,32.639999389648445,32.93000030517578,2030000.0,0.0057989453668745305,-1.0165197543474935,0.06024450776727308,67.86036771365391,64.30611437330171,-0.9765540799543118,-1.5102398084497608,-3.9375329846721883,-8.207070931897928,32.01430489608445,0.6100006103515554,0.553190706510506,1.3397520065307695,-0.0658475569826038,2.7453515700441464,0.6369522247740846,2.042551788287458,-2.006797853926937,81.26996660022276,14.435197156882097,0.7027997817566881,7,-0.8300018310546946,-1.5800018310546946,-3.643752098083503,-6.40000247955323,1.1399993896484304,1,-0.015172203678314844,-2.3402076451156204,32.764999389648445,-1.5858594421303185,32.22999954223633,2.018192663286583,31.899999618530273,-0.015172203678314844
2870,2003-07-16,31.80500030517578,32.880001068115234,31.670000076293945,32.794998168945305,2565800.0,-0.034896114762015484,1.0862020204677594,-39.59749771130979,50.08474770786788,63.138021987516375,0.2963174906122461,-0.30457740592014915,-2.6364249300637965,-6.9494030956028965,31.878744741961995,1.2850017547607493,0.6605107543109199,0.14450044631957937,-1.2218696358670655,1.5108705285062243,-0.5386845947737413,0.8276854874129,-0.5805808053033559,8.544318696242643,-53.300713063129145,0.6831850410933217,7,0.44749927520751953,-0.43000030517578125,-2.350001335144043,-5.250000953674316,2.6300010681152344,2,0.022480746603594115,-1.0165197543474935,32.955001831054695,-2.3402076451156204,32.764999389648445,-1.5858594421303185,32.22999954223633,0.022480746603594115
2871,2003-07-17,30.34499931335449,31.649999618530273,30.290000915527344,31.5049991607666,2595400.0,-0.04590476270436317,-1.1417359021031954,1.1717195459344607,40.81491736359094,60.381696360834866,1.732343690194238,1.152697376700619,-1.0423910637198688,-5.385859313989997,30.99838447544202,1.5149993896484375,0.6932027990931466,-1.2762505531311064,-2.7478335649799313,0.1953324587177221,-2.0120420590555206,-0.5404590472066921,2.9050006866455114,1.8580545553426486,-55.388217361981575,0.7357915059244142,7,1.4250011444091832,1.0300006866455114,-0.7499999999999964,-3.789999961853024,3.4100017547607457,3,0.09161314053555003,1.0862020204677594,31.80500030517578,-1.0165197543474935,32.955001831054695,-2.3402076451156204,32.764999389648445,0.09161314053555003
2872,2003-07-18,30.229999542236328,30.670000076293945,30.084999084472656,30.3799991607666,1936400.0,-0.0037897437376955834,-1.6590921898503166,0.12931003298398117,42.95057361837844,57.862665873574194,1.8699798951151223,1.2996784476209235,-0.79563861149337,-5.168371299653266,30.37639247219489,0.5850009918212891,0.6862972772353331,-1.3692502975463867,-2.9121399270202346,0.17363933192746472,-2.1406951122833107,-0.5978054828094628,2.960800476074219,4.5813717478660605,-52.571521690605394,0.771444814736925,7,1.4375,1.1450004577636719,-0.5750002861022949,-3.6750001907348633,2.9850006103515625,4,0.1020509140320165,-1.1417359021031954,30.34499931335449,1.0862020204677594,31.80500030517578,-1.0165197543474935,32.955001831054695,0.1020509140320165
2873,2003-07-21,30.084999084472656,30.229999542236328,29.540000915527344,30.165000915527344,1641200.0,-0.004796574924226582,5.571444141689374,0.5333468967358824,43.51987518806624,55.33117775232874,1.8444607380679834,1.4517732324634416,-0.5114063884101334,-4.917012851474972,29.877056413463322,0.6899986267089844,0.6167795523612085,-1.4715006828308113,-3.1340421280078345,0.19104076234620848,-2.302771405419321,-0.6402299602423014,2.981568896484376,14.689981224692922,-44.95506462988106,0.8312707225885103,7,1.3100013732910156,1.2900009155273438,-0.42999982833862305,-3.5299997329711914,3.209999084472649,0,0.12531163611400697,-1.6590921898503166,30.229999542236328,-1.1417359021031954,30.34499931335449,1.0862020204677594,31.80500030517578,0.12531163611400697
2874,2003-07-22,30.520000457763672,30.79999923706055,30.20000076293945,30.20000076293945,2164400.0,0.014459078827611771,-2.749994039529799,-3.9999046347511413,44.978489659684854,53.627699702101445,1.220337195625735,1.044324541487054,-0.8111785814038015,-5.243883173710245,29.053964356263812,0.7150001525878942,0.5527269347836281,-1.019999313354493,-2.718230821311451,0.6782321946024652,-1.8691150673329702,-0.17088355937601563,2.3349734992675764,29.34130231931299,-29.713262576849143,0.8491157539784786,7,0.875,0.875,-0.9825010299682617,-3.897500991821289,3.2049980163574148,1,0.1304062740020011,5.571444141689374,30.084999084472656,-1.6590921898503166,30.229999542236328,-1.1417359021031954,30.34499931335449,0.1304062740020011
2875,2003-07-23,30.459999084472656,30.690000534057614,30.25,30.59499931335449,979600.0,-0.0019659689512144807,1.707673347222667,-0.4218761175881396,40.89529559544552,51.24939867864847,1.1268470040311058,1.1224975765284455,-0.6259463366726905,-5.075720409545859,28.057311498057956,0.44000053405761363,0.3993701507245859,-1.0550006866455064,-2.803169918251129,0.6931685449601162,-1.9290853024483212,-0.18091607084269512,2.196076490068357,43.60183575639075,-11.717623824201219,0.8740846158028118,7,0.9350013732910156,0.9350013732910156,-0.9224996566772461,-3.6449995040893555,3.7350006103515625,2,0.1193369089128915,-2.749994039529799,30.520000457763672,5.571444141689374,30.084999084472656,-1.6590921898503166,30.229999542236328,0.1193369089128915
2876,2003-07-24,30.01000022888184,31.125,29.934999465942386,30.75,1318000.0,-0.014773436280902885,-1.6741546064545574,5.48147049266037,40.10417184067859,48.7335248023015,1.4310452295538454,1.5092943919585444,-0.041113263412054124,-4.519877184380466,26.697667370147393,1.1900005340576136,0.20322496883997232,-1.415749549865719,-3.2820020078004184,0.4505029080689802,-2.348875778833065,-0.48262332089836946,2.4591108661183547,29.65297065208519,-23.346784054564022,0.9331262289673493,7,1.3850002288818324,1.3850002288818324,-0.47250080108642933,-3.130001068115238,4.094999313354489,3,0.14745088672643614,1.707673347222667,30.459999084472656,-2.749994039529799,30.520000457763672,5.571444141689374,30.084999084472656,0.14745088672643614
2877,2003-07-25,30.07500076293945,30.315000534057614,29.04999923706055,30.04999923706055,2487200.0,0.0021659624645737896,4.009895530392917,-0.03378585623225414,29.5713257782577,44.5310849406249,1.1490455124711794,1.389521474006603,0.0353183019343426,-4.474547054199444,25.215045022637426,1.2650012969970632,0.05469075481376251,-1.2707490921020543,-3.2270164551621683,0.6855182709580632,-2.248882773632115,-0.29261541057199736,2.2183637212923735,49.39764573516977,1.8002615975584746,0.9781336815300583,7,1.0749988555908239,1.0749988555908239,-0.5375013351440394,-3.1675014495849574,4.165000915527354,4,0.12236077179790272,-1.6741546064545574,30.01000022888184,1.707673347222667,30.459999084472656,-2.749994039529799,30.520000457763672,0.12236077179790272
2878,2003-07-28,30.47500038146973,30.915000915527344,30.0049991607666,30.09000015258789,1420400.0,0.01330007010417722,-2.279272529821535,15.399069270678917,32.692341427863,40.62352646442591,0.4358868181036897,0.9828109642300014,-0.22729077295056044,-4.758694215594851,23.896990600274723,0.9100017547607422,-0.08519771137209631,-0.8344994544982889,-2.828640612472274,1.1596417034756996,-1.8315700334852814,0.1625711244887036,1.558894882988394,68.67472869699192,25.678997549091832,0.9970705789869935,7,0.4899997711181605,0.6749992370605433,-0.953750610351566,-3.4500007629394567,3.7149982452392543,0,0.08990975346416108,4.009895530392917,30.07500076293945,-1.6741546064545574,30.01000022888184,1.707673347222667,30.459999084472656,0.08990975346416108
2879,2003-07-29,30.36000061035156,31.040000915527344,30.104999542236328,30.5,2403600.0,-0.0037735773479463663,-1.8769205488456167,-0.36363456212751577,34.02961715622449,38.83962306979886,0.16100650227826208,1.1069137752964657,0.03239876544615683,-4.529889289733429,22.748583857861984,0.9350013732910156,-0.2703771101279351,-0.9192492485046415,-2.9533486910584763,1.1148501940491897,-1.9362989697815571,0.0978004727722741,1.4351829719147595,63.132573090491704,21.98829403522472,1.0170497212769163,7,-0.010001182556148791,0.7899990081787145,-0.8387508392333949,-3.3350009918212855,4.114997863769528,1,0.09667317192322544,-2.279272529821535,30.47500038146973,4.009895530392917,30.07500076293945,-1.6741546064545574,30.01000022888184,0.09667317192322544
2880,2003-07-30,30.0,30.47500038146973,29.565000534057614,30.36000061035156,1214800.0,-0.011857727375302218,2.0847444476772248,2.5714441416892826,33.64890449053668,38.043399417237275,0.2660163350815239,1.4449100605243252,0.561679406378861,-4.059895599405181,22.134799364711082,0.9099998474121165,-0.564602824334834,-1.218249893188478,-3.3314645674878065,0.8949647811108541,-2.2748572303381422,-0.16164255603881372,1.5755688346498573,45.783152464661114,4.408263132615929,1.0566073371496656,7,0.08749961853027344,1.1499996185302734,-0.6050000190734863,-2.9750003814697266,3.875,2,0.1241666158040362,-1.8769205488456167,30.36000061035156,-2.279272529821535,30.47500038146973,4.009895530392917,30.07500076293945,0.1241666158040362
2881,2003-07-31,31.295000076293945,31.8700008392334,30.190000534057614,30.274999618530273,2307800.0,0.04316666920979828,-1.8235331830960522,-2.833329801212252,43.099642319727614,38.05996260627607,-0.9834777686922536,0.1277108625310177,-0.5530783689147896,-5.229070363329843,21.297523797515506,1.8700008392333984,-0.873560272407051,0.09500017166137553,-2.0084330399867625,2.198433383309517,-0.9567164341626935,1.1467167774854445,-2.245000839233395,79.60991360797782,38.77396376346004,1.0517166058240701,7,-0.8350000381469727,-0.14500045776367188,-1.9000000953674316,-4.270000457763672,2.62499809265136,3,0.09266654773798932,2.0847444476772248,30.0,-1.8769205488456167,30.36000061035156,-2.279272529821535,30.47500038146973,0.09266654773798932
2882,2003-08-01,31.40999984741211,31.645000457763672,30.895000457763672,31.25,2169000.0,0.0036747010972297822,1.3809483442425416,0.15686252510406265,39.33911870087941,37.59543410769976,-1.020844660852294,0.019209036860821982,-0.4897144838071199,-5.216218847798974,20.415000818276912,0.75,-0.9901346562937228,0.20649995803832866,-1.8981467040947209,2.3111466201713817,-0.8458233730281961,1.2588232891048534,-2.303600578308103,80.04334356102359,41.75168641310928,1.0523233310665259,8,-0.9499998092651367,-0.26000022888183594,-1.8924999237060547,-4.33750057220459,1.9850006103515625,4,0.08580069111481592,-1.8235331830960522,31.295000076293945,2.0847444476772248,30.0,-1.8769205488456167,30.36000061035156,0.08580069111481592
2883,2003-08-04,31.524999618530273,31.854999542236328,30.90500068664551,31.190000534057614,1578200.0,0.0036612471084631615,-1.0994478165570816,2.093746274706171,38.61464022662197,36.888339726248326,-1.0170532847898457,-0.17443564831769365,-0.5506108286010019,-5.202837688517111,18.9329017630775,0.9499988555908168,-0.9145447685510106,0.3657497406005845,-1.6681142058855727,2.3996136870867417,-0.6511822326424905,1.3826817138436631,-2.3633283180236795,85.032486983692,50.02190662077851,1.016931973243078,8,-1.0649995803833008,-0.375,-1.9362497329711914,-4.430000305175781,0.5399990081787109,0,0.08612219168245971,1.3809483442425416,31.40999984741211,-1.8235331830960522,31.295000076293945,2.0847444476772248,30.0,0.08612219168245971
2884,2003-08-05,31.59499931335449,31.85000038146973,31.440000534057614,31.5,1880600.0,0.0022204502988500963,-2.8139831974520564,0.2835808148670979,47.98076073093961,37.67561363019212,-1.0264727617105223,-0.33650905534562625,-0.5602261338449956,-5.15879306109003,17.19833514990507,0.4099998474121165,-0.8443269925730057,0.48324937820434144,-1.4565453195063647,2.4230440759150476,-0.48664797065100984,1.4531467270596963,-2.3791614220733592,88.06934969763756,47.65745653435779,0.9698973488553535,8,-1.134999275207516,-0.4449996948242152,-1.1362495422363246,-4.157500267028805,0.44999885559081676,1,0.08213322898404529,-1.0994478165570816,31.524999618530273,1.3809483442425416,31.40999984741211,-1.8235331830960522,31.295000076293945,0.08213322898404529
2885,2003-08-06,30.295000076293945,31.670000076293945,29.80500030517578,31.545000076293945,3615000.0,-0.04114572765668845,1.4866663614908855,-13.157989840785923,49.50397591291596,38.72003630488516,0.27676478026198836,0.8578299849673634,0.7877470922945662,-3.7523486513196005,15.01167548860277,1.864999771118164,-0.7942498916758112,-0.7217498779296889,-2.6239074806536706,1.1804077247942928,-1.6728286792916798,0.22932892343230193,-1.0260789260537706,23.728796338630495,-20.66928096678472,0.9510788013619904,8,0.16499996185302734,0.8549995422363281,0.46875,-2.782501220703125,1.9699993133544993,2,0.13797651055620963,-2.8139831974520564,31.59499931335449,-1.0994478165570816,31.524999618530273,1.3809483442425416,31.40999984741211,0.13797651055620963
2886,2003-08-07,30.854999542236328,30.98500061035156,30.0,30.375,3214800.0,0.01848488082297739,1.6621577734590622,-0.3839996337890625,55.697355792636294,41.622928528705,-0.16848424336860646,0.2271750047382426,0.2616185682863943,-4.217852421565787,13.548670435912102,0.985000610351559,-0.7711165908090294,-0.10950040817260742,-1.9663737740280354,1.7473729576828205,-1.0379370911003214,0.8189362747551066,-1.5340567982162874,51.219494040696325,1.7111400746780845,0.9284366829277148,8,-0.1374988555908203,0.2950000762939453,-0.1087493896484375,-3.342500686645508,1.3199996948242259,3,0.09787718368395049,1.4866663614908855,30.295000076293945,-2.8139831974520564,31.59499931335449,-1.0994478165570816,31.524999618530273,0.09787718368395049
2887,2003-08-08,30.21999931335449,31.040000915527344,30.09000015258789,30.86000061035156,1760800.0,-0.02058014060290647,-1.111113701338764,-1.333337306980108,51.12970895617437,43.6715249207396,0.5467428896590825,0.7419081542757233,0.9062396569539537,-3.4973966844290594,11.657870107848101,0.9500007629394531,-0.725933567598176,-0.6440006256103565,-2.4286536654896445,1.1406524142689314,-1.5363271455500005,0.24832589432928742,-0.84807540743018,20.24386159156655,-32.2779596895747,0.8923265199396447,8,0.4975013732910192,0.9300003051757848,0.6650004386901891,-2.5050001144409144,3.2300014495849574,4,0.12243543810921786,1.6621577734590622,30.854999542236328,1.4866663614908855,30.295000076293945,-2.8139831974520564,31.59499931335449,0.12243543810921786
2888,2003-08-11,32.18000030517578,32.25,30.73500061035156,30.76000022888184,4882000.0,0.06485774441944314,-1.0612246221955748,-2.218745622792764,61.06666564941407,46.67564141998289,-1.280642954699573,-1.332483767081591,-1.0260024068927152,-5.363429586342502,9.314017334519718,2.0300006866455114,-0.5839450750624096,1.3452503204345696,-0.32363727639157247,3.014137917260708,0.5108065220215003,2.179694118847639,-2.758114860585291,97.13702643920979,39.96114262500332,0.8344437984130695,8,-1.2725000381469727,-1.0300006866455078,-1.2137503623962402,-4.465001106262207,1.470001220703125,0,0.03775637480004845,-1.111113701338764,30.21999931335449,1.6621577734590622,30.854999542236328,1.4866663614908855,30.295000076293945,0.03775637480004845
2889,2003-08-12,32.455001831054695,32.59999847412109,31.85000038146973,32.25,4065600.0,0.008545727882876442,2.030325215783028,0.14436747890164126,62.92937593729561,49.929027136289434,-1.371437894747725,-1.7358632785506956,-1.2686711983484642,-5.5366407613880355,6.851776226267781,0.7499980926513565,-0.3621472328763673,1.645251846313485,0.09967201948799698,3.1908316731389768,0.872461932900741,2.418041759726229,-2.9199918042478252,94.81228128599788,34.43557949074177,0.7727899134127452,8,-1.2525024414062607,-1.3050022125244212,-1.2562508583068919,-4.42250061035157,1.5349998474121094,1,-0.012016736476426093,-1.0612246221955748,32.18000030517578,-1.111113701338764,30.21999931335449,1.6621577734590622,30.854999542236328,-0.012016736476426093
2890,2003-08-13,32.52000045776367,32.68000030517578,32.200000762939446,32.525001525878906,1736800.0,0.0020027306437180314,2.0476294277929608,-0.024395236323035998,67.1214205662145,52.59811360812131,-1.1637648649450014,-1.838827007126966,-1.3105536814737917,-5.500673068749862,5.741186594071172,0.47999954223633523,-0.16869359108715543,1.6745004653930664,0.003966168612826948,3.3450347621733094,0.8392333170029467,2.509767613783186,-2.8010911241179492,94.02985711967615,28.537173749672647,0.8352671483901211,8,-1.2775001525878906,-1.3700008392333984,-1.206249713897705,-4.372499465942383,1.7649993896484375,2,-0.014606466240223104,2.030325215783028,32.455001831054695,-1.0612246221955748,32.18000030517578,-1.111113701338764,30.21999931335449,-0.014606466240223104
2891,2003-08-14,33.125,33.39500045776367,32.39500045776367,32.47999954223633,1803200.0,0.018603921701110915,-1.4539918650858659,-128.97254004576658,69.37738024781478,55.935698224447464,-1.6560292072640124,-2.3451123107851615,-1.9012104508823917,-5.985233943271737,6.374442481106886,1.0,0.050376256121705154,2.1404999732971177,0.20387501226093008,4.077124934333305,1.172187492779024,3.1088124538152115,-3.169203388631871,91.83054666164966,23.29806081977918,0.9683124805180946,8,-1.5249996185302734,-1.9025001525878906,-1.7537503242492676,-4.920000076293945,0.625,3,-0.025962282576650675,2.0476294277929608,32.52000045776367,2.030325215783028,32.455001831054695,-1.0612246221955748,32.18000030517578,-0.025962282576650675
2892,2003-08-15,33.314998626708984,33.720001220703125,32.625,32.904998779296875,1448400.0,0.0057358075987616886,-1.2577405133731059,0.6356582270245974,68.5378525390029,59.260499592489786,-1.729233467098311,-2.4160103891087203,-2.0903205852150535,-6.059412053545678,7.331014882855771,1.095001220703125,0.32718363789306437,2.176248645782472,0.014327282266584973,4.338170009298363,1.0952879640245285,3.2572093275404157,-3.0152816307013026,86.4320766773163,17.177426703834755,1.0809606817579451,8,-1.5524978637695312,-1.9299983978271484,-1.943748950958252,-5.107499122619629,0.13500213623046164,4,-0.03421880344111683,-1.4539918650858659,33.125,2.0476294277929608,32.52000045776367,2.030325215783028,32.455001831054695,-0.03421880344111683
2893,2003-08-18,33.85499954223633,33.970001220703125,33.05500030517578,33.05500030517578,2437600.0,0.016208943052286928,-1.2875044703526215,1.9512183775435201,71.61409602752437,61.88642573655476,-2.12771865874625,-2.8027913695071547,-2.6250740283202205,-6.483747353505546,7.954015936099289,0.9150009155273438,0.47974118024676216,2.527749538421631,0.11035557538112784,4.945143501462134,1.319052556901383,3.7364465199418824,-3.1448484392651928,94.57539467256144,23.532359031482258,1.2086969815202506,8,-1.967498779296875,-2.344999313354492,-2.4837498664855957,-5.5,-1.5449981689453125,0,-0.01196274655953311,-1.2577405133731059,33.314998626708984,-1.4539918650858659,33.125,2.0476294277929608,32.52000045776367,-0.01196274655953311
2894,2003-08-19,34.5,34.544998168945305,33.759998321533196,33.985000610351555,4508000.0,0.019051852502877553,1.59505914398856,0.6437498509882549,76.88172386054704,64.928397730736,-2.589637733201535,-3.303715255847589,-3.2504539265593664,-7.008157289331685,9.151583745043974,0.7849998474121094,0.6805110172381497,2.973750019073485,0.20624343236629272,5.741256605780677,1.5899967257198924,4.357503312427081,-3.333469880546385,98.0810994148625,22.85793454726374,1.3837532933535954,8,-2.2275009155273438,-2.7025012969970703,-2.9837498664855957,-5.907500267028809,-2.7999992370605504,1,-0.024637636931046147,-1.2875044703526215,33.85499954223633,-1.2577405133731059,33.314998626708984,-1.4539918650858659,33.125,-0.024637636931046147
2895,2003-08-20,34.095001220703125,34.490001678466804,33.125,34.19499969482422,6190600.0,-0.01173909505208337,2.956512605041956,-0.19417202453260377,68.71659110792767,66.37497943243503,-1.7756512893023384,-2.7536071387659753,-2.789516449029307,-6.474517654747899,10.157467828631194,1.375,0.8841212419027755,2.3870011329650893,-0.5574537908255834,5.331456056755762,0.9147736710697529,3.8592285948604257,-2.38791621333084,79.06988710258379,4.219790212897507,1.4722274618953362,8,-1.7775020599365234,-2.2975025177001953,-2.345001220703125,-5.222500801086426,-3.095001220703125,2,-0.003079616907963767,1.59505914398856,34.5,-1.2875044703526215,33.85499954223633,-1.2577405133731059,33.314998626708984,-0.003079616907963767
2896,2003-08-21,34.435001373291016,34.875,33.549999237060554,33.60499954223633,8137400.0,0.009972140795273976,-1.819143237452141,-8.30014496070802,69.63012527360125,68.43058124548246,-1.7370982361675331,-2.8934483547081484,-3.0662170309985264,-6.673732107964192,10.8842567365317,1.325000762939446,1.0307533951051866,2.505751228332521,-0.5638251534109671,5.575327610076009,0.970963037460777,4.040539419204265,-2.27385026006705,80.44450547960069,5.99308381248899,1.5347881908717433,8,-1.6300010681152344,-2.472501754760742,-2.6212515830993652,-5.552501678466797,-3.0850009918212855,3,-0.004356077243988565,2.956512605041956,34.095001220703125,1.59505914398856,34.5,-1.2875044703526215,33.85499954223633,-0.004356077243988565
2897,2003-08-22,33.755001068115234,34.84999847412109,33.134998321533196,34.625,4910400.0,-0.01974735815469464,1.598493189877177,-1.0481891717988785,63.482477874636665,68.69900482606275,-0.5620280918676883,-2.027570432985627,-2.331286813637753,-5.859941800398108,11.629555225938349,1.7150001525878906,1.2696601514831016,1.6417509078979506,-1.4008908312675743,4.684392647063476,0.12043003831519172,3.163071777480713,-1.1053571552715837,38.461586830489075,-33.21998759457683,1.5213208695827616,8,-0.3925008773803711,-1.792501449584961,-2.1825008392333984,-4.870000839233398,-2.845001220703125,4,-0.0001481578420081675,-1.819143237452141,34.435001373291016,2.956512605041956,34.095001220703125,1.59505914398856,34.5,-0.0001481578420081675
2898,2003-08-25,33.21500015258789,33.74499893188477,32.615001678466804,33.509998321533196,2621200.0,-0.015997656597244947,1.9542435424353695,0.33907877140288134,59.26773959758437,68.29215634387262,0.15670643275496587,-1.340498635274166,-1.7179646403020783,-5.199349212705016,12.386342391420921,1.1399993896484304,1.4358400638161477,0.9647500038147001,-2.0133644596166036,3.9428644672460003,-0.5243072279009482,2.453807235530352,1.6599998474121094,26.548624766855767,-41.28124185761628,1.4890572317156507,8,0.32250022888183594,-1.2525005340576172,-1.6937503814697266,-4.329999923706055,-2.5050010681152344,0,0.007075135007435618,1.598493189877177,33.755001068115234,-1.819143237452141,34.435001373291016,2.956512605041956,34.095001220703125,0.007075135007435618
2899,2003-08-26,33.294998168945305,33.334999084472656,32.34000015258789,33.169998168945305,2737400.0,0.0024084906214032475,8.70721994789661,-0.4237314436455903,69.946799673823,68.60608735582912,0.2328825626982578,-1.2536133337715185,-1.7566946551471148,-5.154511360501537,12.968347475855468,0.9949989318847656,1.7077292831274917,0.8979981422424217,-1.9753377852072376,3.771334069692081,-0.5386698214824079,2.3346661059672513,1.5550003051757812,37.67250784383037,-34.25963657345242,1.43666796372483,8,0.3125019073486399,-1.332498550415032,-1.9099979400634695,-4.4099979400634695,-4.004997253417962,1,-0.029583927010784716,1.9542435424353695,33.21500015258789,1.598493189877177,33.755001068115234,-1.819143237452141,34.435001373291016,-0.029583927010784716
2900,2003-08-27,33.72499847412109,33.72499847412109,32.924999237060554,33.21500015258789,2313200.0,0.012914861955957369,2.1372622351207933,4.079986572265568,69.41812698864982,68.61061477147746,-0.009178536044423424,-1.4653675910276434,-2.1407077832214227,-5.4642907549137725,13.815729616142805,0.7999992370605327,1.7699920097194273,1.1417485237121525,-1.5548564368610585,3.8383534842853635,-0.20655395657445297,2.490051003998758,1.024600067138671,54.63504555817198,-19.09435456870088,1.3483024802866055,8,-0.11749839782714133,-1.7624988555908132,-2.3299980163574148,-4.839998245239251,-4.864997863769528,2,-0.060044412240241374,8.70721994789661,33.294998168945305,1.9542435424353695,33.21500015258789,1.598493189877177,33.755001068115234,-0.060044412240241374
2901,2003-08-28,34.19499969482422,34.435001373291016,33.470001220703125,33.654998779296875,1673000.0,0.013936285899724732,-1.1208887025780758,1.058828809286963,77.50865170654237,69.60737023453738,-0.34803864964793263,-1.7992151779765777,-2.565726922699149,-5.8215340380259875,14.094724074142425,0.9650001525878906,1.8132476665771584,1.466749763488771,-1.249986730704407,4.183486257681949,0.10838151639217841,2.82511801058536,0.45821491088866395,73.90441365328199,-6.318298672412283,1.3583682470965899,8,-0.5874996185302734,-2.2325000762939453,-2.799999237060547,-5.309999465942383,-6.594999313354489,3,-0.09343470458658365,2.1372622351207933,33.72499847412109,8.70721994789661,33.294998168945305,1.9542435424353695,33.21500015258789,-0.09343470458658365
2902,2003-08-29,34.10499954223633,34.384998321533196,33.834999084472656,34.064998626708984,1008800.0,-0.0026319682231643604,-1.199996948242159,0.07407564390567824,67.97385062199872,69.20289852281232,-0.14996222327521735,-1.577857821663514,-2.4160336512597738,-5.613524065743196,14.38879573932857,0.5499992370605398,1.8277273458082668,1.241999626159668,-1.4667630216103547,3.9507622739296906,-0.11238169772533979,2.5963809500446793,0.4556864853515563,84.24813180090023,5.910298050074388,1.3543813238850109,8,-0.4974994659423828,-2.1424999237060547,-2.7099990844726562,-5.219999313354492,-6.034999847412109,4,-0.08077992076659468,-1.1208887025780758,34.19499969482422,2.1372622351207933,33.72499847412109,8.70721994789661,33.294998168945305,-0.08077992076659468
2903,2003-09-02,34.240001678466804,34.279998779296875,33.900001525878906,34.064998626708984,2084600.0,0.003958426566265993,1.9804027166920983,4.374976158687952,67.11409199601195,68.11760609341952,-0.2510043585666111,-1.5800392351944268,-2.49724744267553,-5.616717606045313,14.527990736331741,0.37999725341796875,1.7733514482699846,1.2412516593933205,-1.457284157534474,3.9397874763211114,-0.10801624907057317,2.5905195678572177,0.23185691412108156,90.69214409532583,13.84178930288138,1.3492679084638959,9,-0.6325016021728587,-2.0200014114379954,-3.0900020599365305,-5.355001449584968,-5.610002517700202,1,-0.09725472160677195,-1.199996948242159,34.10499954223633,-1.1208887025780758,34.19499969482422,2.1372622351207933,33.72499847412109,-0.09725472160677195
2904,2003-09-03,34.189998626708984,34.630001068115234,34.075000762939446,34.450000762939446,2763200.0,-0.001460369430684505,-1.2653172440638014,-1.4857005841833502,66.05766056560168,67.82216936649442,-0.2789321132224245,-1.397297460695981,-2.3900266689651133,-5.432980378714305,14.774069584256303,0.5550003051757884,1.71971030649172,1.0614986419677734,-1.6021676093313317,3.7251648932668786,-0.27033448368177915,2.393331767617326,-1.8499984741210938,74.19343291062196,-0.46384384268326073,1.3318331256495528,9,-0.5824985504150391,-1.9699983596801758,-3.1324987411499023,-5.304998397827148,-7.089998245239254,2,-0.10178413811101406,1.9804027166920983,34.240001678466804,-1.199996948242159,34.10499954223633,-1.1208887025780758,34.19499969482422,-0.10178413811101406
2905,2003-09-04,34.47499847412109,34.505001068115234,33.884998321533196,34.10499954223633,1543400.0,0.008335766565063851,1.883706075956138,-1.4230611226855363,63.831937739199944,67.17792630711651,-0.5636327807061008,-1.4262083209191445,-2.616863495328289,-5.579634373616976,15.729214287887483,0.6200027465820384,1.5918023286322835,1.1374985694885211,-1.229490507817637,3.5044876467946757,-0.04599596916455795,2.3209931081416,-2.089198303222652,86.63770565660424,13.568097287472114,1.183494538653078,9,-0.8799991607665945,-2.254998207092278,-3.724998950958245,-5.589998245239251,-7.404998779296868,3,-0.1503987755789431,-1.2653172440638014,34.189998626708984,1.9804027166920983,34.240001678466804,-1.199996948242159,34.10499954223633,-0.1503987755789431
2906,2003-09-05,33.875,34.564998626708984,33.485000610351555,34.165000915527344,1871400.0,-0.01740387239092933,-1.0186884567940713,-0.7837885208211053,55.29301391822421,66.26798586751511,-0.05746760888709446,-0.6201540187795871,-1.991393535443656,-4.857345749556281,16.563809325114153,1.079998016357429,1.3302612230191215,0.3865000724792509,-1.6799031236381268,2.4529032685966285,-0.6467015255794379,1.4197016705379397,-1.4443158111572316,34.06106844796896,-35.776697997212345,1.0332015980586897,9,-0.3899993896484375,-1.5349998474121094,-3.2562503814697266,-4.989999771118164,-5.684999465942386,4,-0.1480442624250462,1.883706075956138,34.47499847412109,-1.2653172440638014,34.189998626708984,1.9804027166920983,34.240001678466804,-0.1480442624250462
2907,2003-09-08,33.919998168945305,34.18000030517578,33.68000030517578,33.740001678466804,2227000.0,0.001328359230857723,-2.3333418104599266,-0.6206755939069779,50.677774763500715,65.3135453303947,-0.0856015230232714,-0.39394255992714733,-2.006003591525463,-4.777033724484603,17.49777906596827,0.5,1.194850504133953,0.24649829864501527,-1.1377134430954854,1.630710040385516,-0.44560757222523506,0.9386041695152656,-1.4453276425170856,37.99103796371851,-27.531291072508694,0.6921058708702497,9,-0.4349975585937429,-1.5799980163574148,-3.1149983406066823,-5.0349979400634695,-5.359998703002919,0,-0.18632069954713937,-1.0186884567940713,33.875,1.883706075956138,34.47499847412109,-1.2653172440638014,34.189998626708984,-0.18632069954713937
2908,2003-09-09,33.39500045776367,34.009998321533196,33.15999984741211,33.915000915527344,1707800.0,-0.015477527698167237,1.3943778509679465,-2.8889477588218875,38.181821149011455,61.78410327208232,0.5225679766508193,0.23900073061606975,-1.4407787863636017,-4.130422552772558,17.87908022150053,0.8499984741210866,0.9976267032105142,-0.3392494201660128,-1.5422640454947043,0.8637652051626787,-0.9407567328303585,0.262257892498333,-0.877223320501713,15.986422803047603,-43.54129312267516,0.6015073126643475,9,0.38249969482421875,-1.0550003051757812,-2.590000629425049,-4.510000228881836,-4.805000305175781,1,-0.15945502889494634,-2.3333418104599266,33.919998168945305,-1.0186884567940713,33.875,1.883706075956138,34.47499847412109,-0.15945502889494634
2909,2003-09-10,32.064998626708984,33.39500045776367,31.864999771118164,33.334999084472656,3004000.0,-0.03982637558986735,1.2014347619661838,2.4423064226240694,31.874984247350284,57.612642967493485,1.854797754534708,1.6214173070542799,-0.07759927213678708,-2.6956851536598734,18.11294776272543,1.5300006866455078,0.8573073432859815,-1.6497510910034165,-2.9488786481199867,-0.3506235338868464,-2.299314869561698,-1.000187312445135,2.56500244140625,7.407368161534131,-47.59747057420102,0.6495637785582846,9,1.1825017929077148,0.27500152587890625,-1.2599987983703613,-3.1799983978271484,-2.414999008178711,2,-0.10712613794036319,1.3943778509679465,33.39500045776367,-2.3333418104599266,33.919998168945305,-1.0186884567940713,33.875,-0.10712613794036319
2910,2003-09-11,32.044998168945305,32.400001525878906,31.97500038146973,32.125,2024200.0,-0.0006237473450886322,-2.8636923236983116,0.06299354505396702,27.367405017335813,52.04139333535942,1.8008025264065424,1.69068972166977,-0.032190129137553924,-2.567686889477571,18.29521815391339,0.42500114440917613,0.7884489954578555,-1.6460014343261804,-3.050212546631357,-0.2417903220210036,-2.348106990478769,-0.943895878173592,2.5297028732299864,6.666610152608884,-43.25640953202159,0.702105556152587,9,1.2025022506713938,0.29500198364258523,-1.2399983406066823,-1.7199983596801687,-2.62499809265136,3,-0.15431418536537023,1.2014347619661838,32.064998626708984,1.3943778509679465,33.39500045776367,-2.3333418104599266,33.919998168945305,-0.15431418536537023
2911,2003-09-12,32.264999389648445,32.34999847412109,31.190000534057614,31.76000022888184,2851400.0,0.00686538409343207,2.437044530409043,-6.312345031470016,34.54356230733626,48.32691685595248,1.4284577324307506,1.4787734137498703,-0.23788706165225193,-2.6869747100031063,18.172054113272296,1.159997940063473,0.6286038214141598,-1.3830001831054588,-2.907690524987551,0.14169015877663327,-2.145345354046505,-0.6206550121644128,2.2555076271057075,35.95314173515186,-14.782701373135573,0.7623451709410469,9,0.6450014114379812,0.1725006103515554,-1.4599995613098216,-1.3299989700317454,-1.1549987792968857,4,-0.16101037635509563,-2.8636923236983116,32.044998168945305,1.2014347619661838,32.064998626708984,1.3943778509679465,33.39500045776367,-0.16101037635509563
2912,2003-09-15,32.174999237060554,32.85499954223633,32.060001373291016,32.189998626708984,1721400.0,-0.0027894050609145182,-5.489910313901345,-0.02970181103996457,38.100683502535965,45.10320480112181,1.358787771004927,1.5589150288400617,-0.12401738216328084,-2.4975982598526514,17.607951079795015,0.7949981689453125,0.43321950622291183,-1.4160003662109304,-3.072635730083107,0.24063499766124608,-2.244318048147015,-0.5876826842748457,2.212287520385736,34.92905942613152,-18.086956570864693,0.8283176819360878,9,0.7350015640258718,0.30750083923339133,-1.2412490844726634,-1.2399988174438548,-0.7749996185302805,0,-0.12385388648006079,2.437044530409043,32.264999389648445,-2.8636923236983116,32.044998168945305,1.2014347619661838,32.064998626708984,-0.12385388648006079
2913,2003-09-16,33.450000762939446,33.47499847412109,32.150001525878906,32.200000762939446,2093800.0,0.03962708799104764,1.0384640214093193,-83.33672431336603,51.392654265429975,43.473759656658295,-0.04476799103225915,0.2656355816288638,-1.3943361798154683,-3.664161858583185,16.609531547061653,1.3249969482421804,0.15131409537008267,-0.12074890136719318,-1.7736937672985178,1.5321959645641314,-0.9472213343328519,0.7057235315984656,0.8093945455712941,98.90600727714677,42.13364702258118,0.8264724329656621,9,-0.5725011825561452,-0.6450004577636648,-2.5162506103515554,-2.3000011444091726,-2.5700016021728445,1,-0.14618837624706071,-5.489910313901345,32.174999237060554,2.437044530409043,32.264999389648445,-2.8636923236983116,32.044998168945305,-0.14618837624706071
2914,2003-09-17,33.650001525878906,34.11999893188477,33.35499954223633,33.375,1886600.0,0.005979095915628507,-3.8571013369502487,0.220001220703125,49.297124143749976,41.85878036827496,-0.3681361546506494,-0.0013807884285057526,-1.5915857057150902,-3.742922500720667,15.176957925986539,0.7649993896484446,-0.005065772465044915,0.12175178527832031,-1.4732883407615702,1.7167919113182144,-0.675768277741625,0.9192718482982656,0.4866179916537092,83.95912412940535,25.804518892890485,0.7975200630199467,9,-0.7725019454956055,-0.6175012588500977,-2.6212515830993652,-2.500001907348633,-2.8800010681152344,2,-0.150371505017602,1.0384640214093193,33.450000762939446,-5.489910313901345,32.174999237060554,2.437044530409043,32.264999389648445,-0.150371505017602
2915,2003-09-18,33.990001678466804,34.014999389648445,33.400001525878906,34.0,1602600.0,0.01010401596345889,29.752122079150134,-0.03635733111385958,48.03076086454658,41.051863362310776,-0.8763226959636228,-0.3685461246760653,-1.9135438420432038,-3.9658993211461,14.401603788605676,0.6149978637695384,-0.16501306329644194,0.46700191497803445,-1.1208588196151794,2.0548626495712448,-0.32692845231856893,1.2609322822746378,0.12999725341796875,95.56323124564257,37.77326151811191,0.7939303672966059,9,-1.3050012588501048,-0.9575014114379954,-2.8137521743774485,-2.8400020599365305,-3.100002288818363,3,-0.12768466742047824,-3.8571013369502487,33.650001525878906,1.0384640214093193,33.450000762939446,-5.489910313901345,32.174999237060554,-0.12768466742047824
2916,2003-09-19,34.28499984741211,34.389999389648445,33.84000015258789,34.220001220703125,2229600.0,0.008678968943158116,3.000027743483594,-6.500953834418966,51.66358764631222,41.16139812706761,-1.237145291567053,-0.7118554233073198,-2.177189913756685,-4.144643150883745,13.430492399320986,0.549999237060554,-0.3171191881182125,0.7695001602172837,-0.8015507989835413,2.3405511194181123,-0.01602531938313234,1.5550256398176998,-3.0949993133544957,95.4935780417322,39.35463869600687,0.7855254796004136,9,-1.494999885559082,-1.2524995803833008,-3.088749885559082,-3.135000228881836,-2.875,4,-0.14189878351378737,29.752122079150134,33.990001678466804,-3.8571013369502487,33.650001525878906,1.0384640214093193,33.450000762939446,-0.14189878351378737
2917,2003-09-22,33.75,34.240001678466804,33.59000015258789,33.78499984741211,2286200.0,-0.015604487379121013,-2.66198514952562,-0.5384705675215682,45.783119082214185,42.00598678631236,-0.8144430004890921,-0.18682823447453245,-1.627046813257465,-3.49547940040636,12.779475015071688,0.6949996948242188,-0.4956933344869583,0.23475036621093892,-1.3361416725355753,1.8056424049574495,-0.5506956531623146,1.0201963855841925,-2.49599948883057,71.4285714285712,18.848230077736993,0.7854460193732559,9,-0.9600000381469727,-0.7174997329711914,-2.338749885559082,-2.5275001525878906,-1.2700004577636719,0,-0.07822220413773162,3.000027743483594,34.28499984741211,29.752122079150134,33.990001678466804,-3.8571013369502487,33.650001525878906,-0.07822220413773162
2918,2003-09-23,33.450000762939446,33.93000030517578,33.439998626708984,33.705001831054695,1699200.0,-0.008888866283275676,-2.563579364969275,7.2857765667578995,43.894404604832395,43.34147793714371,-0.5652651801277457,0.13879547182740026,-1.3323254022497153,-3.090603823988701,12.590724294383735,0.4900016784667969,-0.5990944571722494,-0.07699890136719745,-1.6419391179807619,1.4879413152463634,-0.8594690096739797,0.7054712069395848,-2.1332802742004375,9.178863256903485,-38.98763210978642,0.7824701083067804,9,-0.6600008010864187,-0.4175004959106374,-1.8762502670288015,-2.06500053405761,-1.1599998474121023,1,-0.06128553356209332,-2.66198514952562,33.75,3.000027743483594,34.28499984741211,29.752122079150134,33.990001678466804,-0.06128553356209332
2919,2003-09-24,32.310001373291016,33.84999847412109,32.220001220703125,33.759998321533196,1544700.0,-0.0340806984647809,1.0000000000000087,5.686238724250557,34.34563985160467,44.11683736317358,0.6851986115836226,1.26613304948485,-0.21708483221726738,-1.8536874767265452,12.908930031886173,1.6299972534179616,-0.7131415435967199,-1.1677484512329102,-2.8228317946323287,0.4873348921665084,-1.9952901229326159,-0.34020677953320444,-0.9318153065338173,4.14747596914486,-37.535313618022045,0.8275416716997092,9,0.4799985885620117,0.722498893737793,-0.6112508773803711,-0.8000011444091797,-0.3300018310546875,2,-0.0442588100199377,-2.563579364969275,33.450000762939446,-2.66198514952562,33.75,3.000027743483594,34.28499984741211,-0.0442588100199377
2920,2003-09-25,31.70000076293945,32.5,31.459999084472656,32.43000030517578,1438900.0,-0.01887962192585424,1.3908096376033148,0.5034490197522858,34.29603265932076,44.08933406894964,1.3869695330829366,1.8094171383006916,0.3976318833596757,-1.1546820926603054,13.124985782947263,1.0400009155273438,-0.740040484061268,-1.6764991760253913,-3.506420554509848,0.153422202459069,-2.5914598652676197,-0.7615384867831629,-0.2615784297244268,8.191182712262352,-33.03237377671472,0.9149606892422298,9,1.2249984741210973,1.332499504089359,0.3349981307983434,0.09749794006348012,0.019998550415039062,3,-0.029337548353091658,1.0000000000000087,32.310001373291016,-2.563579364969275,33.450000762939446,-2.66198514952562,33.75,-0.029337548353091658
2921,2003-09-26,31.0,31.729999542236328,30.70000076293945,31.03000068664551,1374600.0,-0.022082042463476004,-2.2698417504033945,0.04109685679199902,30.738803010691285,43.271347347633565,2.1106131264245107,2.3797971723409503,1.1413793141529283,-0.37044015321519197,12.980838605391193,1.0299987792968786,-0.6277779461385791,-2.21674995422363,-4.287768882261119,-0.14573102618614442,-3.2522594182423745,-1.1812404902048854,3.3899993896484446,8.47455252750576,-31.788177341901083,1.0355094640187432,9,1.5450000762939453,1.7875003814697266,1.0574989318847656,0.7974987030029297,0.9899997711181641,4,-0.0035484067855341417,1.3908096376033148,31.70000076293945,1.0000000000000087,32.310001373291016,-2.563579364969275,33.450000762939446,-0.0035484067855341417
2922,2003-09-29,31.35000038146973,31.75,30.84000015258789,31.209999084472656,1267800.0,0.011290334886120412,-1.0681834437645896,-4.666603089833631,36.191770201334045,41.582360229400685,1.8229862881208483,1.9107833704905097,0.8438019506206764,-0.6351451084218986,12.820941575684348,0.9099998474121094,-0.47637193775150877,-1.7289996147155726,-3.914578317767212,0.4565790883360634,-2.821788966241389,-0.6362102631897528,2.9661990356445322,20.123830051079356,-22.250921066756984,1.0927893515258182,9,1.1949996948242152,1.4249992370605362,1.0337495803832972,0.6124992370605433,0.17000007629394176,0,0.0019138585394673502,-2.2698417504033945,31.0,1.3908096376033148,31.70000076293945,1.0000000000000087,32.310001373291016,0.0019138585394673502
2923,2003-09-30,30.90999984741211,31.209999084472656,30.40999984741211,31.20000076293945,1710400.0,-0.014035104583848601,4.161326048434732,-2.071415920763944,41.13585409653787,40.67555244637711,2.0839466955036414,2.201383199625454,1.33686802035173,-0.10834838225639487,12.755993168543384,0.9400005340576207,-0.4022219749440197,-2.002500057220459,-4.319111643533191,0.3141115290922727,-3.160805850376825,-0.8441942640640931,3.333875596618654,14.534889523439912,-30.93024910347395,1.1583057931563663,9,1.489999771118164,1.6100006103515625,1.752500057220459,1.052499771118164,0.870000839233402,1,0.05079261412405556,-1.0681834437645896,31.35000038146973,-2.2698417504033945,31.0,1.3908096376033148,31.70000076293945,0.05079261412405556
2924,2003-10-01,30.709999084472656,31.149999618530273,30.65999984741211,30.76000022888184,2355700.0,-0.00647042264402331,-5.533346896735883,0.17241719502250785,40.02988510331593,39.786566250684814,2.037294107375061,2.242265692785679,1.5746808490665387,0.1722589222238753,12.402845941192469,0.48999977111816406,-0.35165815291146174,-2.028500843048093,-4.460968117060972,0.4039664309647826,-3.2447344800545324,-0.8122672060416534,3.380521335693359,14.354029433398857,-34.53096007035822,1.216233637006438,10,1.6900005340576172,1.8100013732910156,2.0400009155273438,1.2525005340576172,0.9500007629394531,2,0.05144910055870233,4.161326048434732,30.90999984741211,-1.0681834437645896,31.35000038146973,-2.2698417504033945,31.0,0.05144910055870233
2925,2003-10-02,29.290000915527344,30.6200008392334,27.899999618530273,30.6200008392334,9498200.0,-0.04623895184885496,3.0902276341848522,26.59938966240513,31.158972123962386,37.50827563709039,3.040194190892265,3.429744756408752,3.0187045034231517,1.6594370653901116,12.795317958914268,2.809999465942383,-0.5134812590963946,-3.189249134063722,-5.928352682582947,-0.4501455855445009,-4.5588009083233345,-1.8196973598041097,4.653298681728515,36.10392621484472,-13.821309648566356,1.369551774259611,10,1.779999732971195,1.9749994277954102,3.4949989318847656,2.6724987030029297,1.5599994659423864,3,0.09184016874792755,-5.533346896735883,30.709999084472656,4.161326048434732,30.90999984741211,-1.0681834437645896,31.35000038146973,0.09184016874792755
2926,2003-10-03,28.86000061035156,29.75,28.63999938964844,29.709999084472656,3309200.0,-0.014680788382899324,1.3870973034611112,0.6390966337445871,29.872505276186786,35.7404296586429,2.9275997651651338,3.652010477875532,3.482736033960041,2.1608664414705423,13.702288932520185,1.110000610351559,-0.7082980965132677,-3.3684994697570865,-6.464544716966071,-0.2724542225481059,-4.916522093361575,-1.8204768461525944,4.720700988180763,24.935088226012276,-25.77638625929066,1.548022623604491,10,2.0549993515014684,2.404999732971195,3.9249992370605504,3.1024990081787145,1.4399986267089915,4,0.0990990520622892,3.0902276341848522,29.290000915527344,-5.533346896735883,30.709999084472656,4.161326048434732,30.90999984741211,0.0990990520622892
2927,2003-10-06,27.60000038146973,28.920000076293945,27.3799991607666,28.88999938964844,3136500.0,-0.043659050666474686,1.2814821931394929,1.5176486163843723,14.416053101333006,32.46505726936519,3.6023008527030527,4.652807468657937,4.7607323435160005,3.4872109315944755,14.834321072598003,1.5400009155273438,-0.9804239331536095,-4.312499809265134,-7.928133462537591,-0.6968661559926765,-6.120316635901364,-2.5046829826289034,5.639859098262466,5.744157312939238,-37.26531062884129,1.8078168266362296,10,3.014998435974114,3.404999732971188,5.184999465942379,4.362499237060543,2.4599990844726562,0,0.15905794670190732,1.3870973034611112,28.86000061035156,3.0902276341848522,29.290000915527344,-5.533346896735883,30.709999084472656,0.15905794670190732
2928,2003-10-07,28.06999969482422,28.239999771118164,27.170000076293945,27.35000038146973,3502400.0,0.017028960393422388,1.0188683658872324,-0.5581394317279529,17.13779013498369,30.553073967518415,2.5578811981008798,3.966797549206319,4.301666427977551,3.0812142897735804,16.684485918743853,1.0699996948242188,-1.3248653687569423,-3.5762504577636705,-7.503082668613054,0.35058175308571293,-5.539666563188362,-1.6128343523389788,4.7010709593907265,22.613058342830143,-14.587973365397119,1.9634161054246921,10,1.765000343322754,2.830000877380371,4.715000152587891,3.8924999237060547,2.8000011444091797,1,0.1229070466849913,1.2814821931394929,27.60000038146973,1.3870973034611112,28.86000061035156,3.0902276341848522,29.290000915527344,0.1229070466849913
2929,2003-10-08,28.6299991607666,28.920000076293945,27.920000076293945,28.3700008392334,3173600.0,0.019950105879254387,1.3809519484471007,0.3611091242877256,19.230744805648484,28.879153094888167,1.5879692151103129,3.3057493216821285,3.763040379098136,2.591997724345326,18.0383989995276,1.0,-1.6125858781499218,-2.84450101852417,-6.988679229290717,1.2996771922423775,-4.916590123907447,-0.7724119131408962,3.5809644356562416,42.318804684226066,11.983828393924323,2.072089105383274,10,0.8300008773803711,2.2700014114379883,4.283751010894775,3.332500457763672,2.1400012969970703,2,0.11002450639941141,1.0188683658872324,28.06999969482422,1.2814821931394929,27.60000038146973,1.3870973034611112,28.86000061035156,0.11002450639941141
2930,2003-10-09,27.10000038146973,29.1200008392334,26.899999618530273,28.79999923706055,5175900.0,-0.05344040601277833,-1.1142864927952119,-6.5384993470956765,13.87631440707338,27.00554325004173,2.6785119600789606,4.686569114904064,5.30868020079922,4.1973748446764425,19.61122263021,2.220001220703125,-1.9377222229084623,-4.127249908447261,-8.696383013403707,0.44188319650918473,-6.411816460925483,-1.8426833559690365,4.6068668629402225,7.017569690159746,-14.452537359852244,2.284566552478224,10,2.2249994277954066,3.632498741149899,5.813749790191647,4.862499237060543,3.1800003051757812,3,0.16826566058133285,1.3809519484471007,28.6299991607666,1.0188683658872324,28.06999969482422,1.2814821931394929,27.60000038146973,0.16826566058133285
2931,2003-10-10,27.06999969482422,27.59000015258789,25.76000022888184,27.3799991607666,4872900.0,-0.0011070363920003823,4.013688465266718,0.18235274978149624,14.618637304269427,24.608528483701214,2.3383155024199915,4.540196372289728,5.312547693377823,4.299592385937473,20.728932807196855,1.8299999237060511,-2.125674529574912,-3.897500610351564,-8.796953867631494,1.0019526469283662,-6.347227238991529,-1.4477739817115989,4.060043434480171,38.98807226125216,22.852677593450643,2.449726628639966,10,1.4149999618530273,3.0924997329711914,5.837500095367432,4.892499923706055,2.8899993896484375,4,0.13963800255853887,-1.1142864927952119,27.10000038146973,1.3809519484471007,28.6299991607666,1.0188683658872324,28.06999969482422,0.13963800255853887
2932,2003-10-13,28.190000534057614,28.25,26.96999931335449,27.20000076293945,3493100.0,0.041374246466930664,1.306310238350116,-3.1935531505146773,24.366471191321367,22.745263716454936,0.8078876655023493,3.274212618442636,4.175182004285109,3.255621371921105,22.231765856702594,1.2800006866455114,-2.2670226510800084,-2.5782498359680197,-7.593688970253876,2.4371892983178363,-5.085969403110948,-0.07053026882509172,2.1882365891876177,72.32142451669144,53.02143848504639,2.507719567142927,10,0.26499938964844105,1.8849992752075302,4.722499847412113,3.77249908447266,0.7099990844726598,0,0.07484918989106615,4.013688465266718,27.06999969482422,-1.1142864927952119,27.10000038146973,1.3809519484471007,28.6299991607666,0.07484918989106615
2933,2003-10-14,28.559999465942386,28.61000061035156,28.0,28.559999465942386,2015900.0,0.013125183571307764,11.199732977304734,0.0,30.242349853572335,21.657759799816763,0.07765108275001609,2.6552177123961336,3.788052263321145,2.9005474212176985,24.331536903618893,0.610000610351559,-2.3202453752918295,-1.9637508392333949,-6.904951894430997,2.9774502159642076,-4.4343513668321926,0.5068496883654063,1.1716844920919698,83.3332954891214,59.55064539155207,2.4706005275988003,10,-0.3699989318847692,1.5150003433227575,4.35250091552734,3.402500152587887,0.5900001525878871,1,0.05252100938547777,1.306310238350116,28.190000534057614,4.013688465266718,27.06999969482422,-1.1142864927952119,27.10000038146973,0.05252100938547777
2934,2003-10-15,28.59000015258789,29.149999618530273,28.3700008392334,29.0,1739700.0,0.0010504442299195116,1.1971824932033828,-100.0,32.54769549039413,21.812062396086958,-0.3181536136929317,2.3470311748367862,3.7386595333844426,2.887953227916775,26.31561394343019,0.779998779296875,-2.472350255980487,-1.6807500839233391,-6.463597389061242,3.102097221214567,-4.072173736492289,0.710673568645614,0.5856480833651148,83.48083873842647,55.34137248156285,2.3914236525689527,10,-0.8350000381469727,1.4849996566772532,4.46875,3.372499465942383,0.5599994659423828,2,0.07974818728495636,11.199732977304734,28.559999465942386,1.306310238350116,28.190000534057614,4.013688465266718,27.06999969482422,0.07974818728495636
2935,2003-10-16,29.649999618530273,29.899999618530273,28.1200008392334,28.239999771118164,3256100.0,0.03707588178681531,-1.1575772708461936,-3.439025297965184,42.718443405747436,23.239388854927025,-1.477043964984567,0.996299379028887,2.7130947614652783,1.8524193375712983,28.161734208139034,1.779998779296875,-2.6423671992495663,-0.4037505149841323,-4.858669825080511,4.05116879511225,-2.6312101700323254,1.8237091400640608,-3.889999389648434,93.96135176673953,60.71812718912665,2.2274596550481913,10,-1.8199996948242188,0.4250001907348704,3.1437506675720215,2.3125,-0.5699996948242223,3,0.03777405914479126,1.1971824932033828,28.59000015258789,11.199732977304734,28.559999465942386,1.306310238350116,28.190000534057614,0.03777405914479126
2936,2003-10-17,29.420000076293945,29.899999618530273,29.0,29.63999938964844,2148500.0,-0.0077571516086154535,1.4324321537838973,-0.15602789869678274,39.4535476068084,26.02133268886874,-1.295489291412494,0.8887018490402525,2.9575131331465343,2.095097407780134,29.758751027379652,0.8999996185302734,-2.8115801052572706,-0.3905000686645508,-4.379556351665229,3.598556214336128,-2.38502821016489,1.6040280728357885,-3.5771998596191388,83.6177647699074,46.702657584968186,1.9945281415003386,10,-1.5900001525878906,0.6549997329711985,3.3737502098083496,2.542499542236328,0.2700004577636683,4,0.029231835762112635,-1.1575772708461936,29.649999618530273,1.1971824932033828,28.59000015258789,11.199732977304734,28.559999465942386,0.029231835762112635
2937,2003-10-20,31.11000061035156,31.40999984741211,30.309999465942386,31.10000038146973,3014300.0,0.05744393370751144,2.606566296139944,-0.045455727699090454,50.96154234113156,29.779527378440722,-2.721422837744587,-1.0637613207423193,1.322337754698129,0.4190292900035182,31.260031676120708,1.989999771118164,-2.740730108050716,1.4315004348754847,-2.163972454022929,5.026973323773895,-0.36623600957372204,3.2292368793246915,-5.186056405639643,91.20236802097737,49.330706572252666,1.7977364444492054,10,-2.5250005722045863,-1.0350008010864151,1.563749790191654,0.8524990081787145,-1.8199996948242152,0,-0.036965654237121726,1.4324321537838973,29.420000076293945,-1.1575772708461936,29.649999618530273,1.1971824932033828,28.59000015258789,-0.036965654237121726
2938,2003-10-21,31.399999618530273,31.51000022888184,30.81999969482422,31.149999618530273,2063700.0,0.00932172942748899,1.9361648594246834,24.99942780852434,53.28885033380433,33.56376132601359,-2.7819367227433887,-1.597099994203795,1.0284777345548122,0.14239540661545647,32.97599058884789,0.6900005340576207,-2.60347669368182,1.8239995002746596,-1.4183027541155084,5.066301754664828,0.2028483730795756,3.4451506274697437,-5.25661318811035,96.75514365319772,49.279294851988986,1.6211511271950831,10,-2.764999389648434,-1.3249998092651296,1.296250820159912,0.5625,-1.8299999237060547,1,-0.07961783536215905,2.606566296139944,31.11000061035156,1.4324321537838973,29.420000076293945,-1.1575772708461936,29.649999618530273,-0.07961783536215905
2939,2003-10-22,30.8799991607666,31.270000457763672,30.75,30.86000061035156,1362700.0,-0.016560524333790183,-3.3333412806268825,0.07999420166017046,58.28987766514231,38.498601688021246,-2.1335781060505425,-1.254018918581238,1.5296296464065549,0.6732720698893147,34.12711835476617,0.6499996185302734,-2.208808083835585,1.3754991531372056,-1.670046131747796,4.421044438022207,-0.14727348930529516,2.8982717955797064,-4.414615902438964,81.41589434974583,31.158967333569585,1.522772642442501,10,-2.244998931884762,-0.8049993515014577,1.9612507820129395,1.0825004577636719,-0.9200000762939453,2,-0.05602330276078227,1.9361648594246834,31.399999618530273,2.606566296139944,31.11000061035156,1.4324321537838973,29.420000076293945,-0.05602330276078227
2940,2003-10-23,30.770000457763672,31.540000915527344,30.13999938964844,30.25,3213600.0,-0.003562134261411609,-2.7837793254187404,26.001907486881407,60.30205253008759,43.57453671311217,-1.6184391323867935,-1.2830484331260976,1.6170175721731184,0.7883486008369189,34.87522137106396,1.4000015258789027,-1.8425538654098723,1.3120004653930657,-1.6186332611222056,4.2426341919083335,-0.1533163978645682,2.7773173286506996,-4.001940181202784,69.68503227473019,15.554822337083891,1.4653168632576345,10,-1.515000343322754,-0.695000648498528,2.184999465942383,1.1924991607666016,0.07999992370605824,3,-0.05264871027405693,-3.3333412806268825,30.8799991607666,1.9361648594246834,31.399999618530273,2.606566296139944,31.11000061035156,-0.05264871027405693
2941,2003-10-24,30.88999938964844,30.96999931335449,30.399999618530273,30.79999923706055,1565500.0,0.0038998677315420505,3.559997558593981,0.17307706415288118,70.23370781982888,48.67089633850189,-1.2735097290250224,-1.488001484939847,1.4558321483715453,0.6661134392392505,35.1245541735081,0.5699996948242152,-1.5067011804545984,1.4374994277954123,-1.4813384782630514,4.356337333853876,-0.02191952523381957,2.896918380824644,-3.7401838619702374,53.5713701832689,-6.403432937407345,1.4594189530292314,10,-1.1199989318847692,-0.8149995803832972,1.9687509536743129,1.0725002288818324,0.11000061035155895,4,-0.05859499843657945,-2.7837793254187404,30.770000457763672,-3.3333412806268825,30.8799991607666,1.9361648594246834,31.399999618530273,-0.05859499843657945
2942,2003-10-27,31.40999984741211,31.81999969482422,30.770000457763672,31.13999938964844,1135800.0,0.01683394198893784,-1.0792098653522935,2.9999999999999605,70.41565761351877,53.134597200718154,-1.4401682902153645,-2.1115360091994724,0.8937133124632552,0.13897407439333165,35.15359488690153,1.0499992370605469,-0.8985500048309625,1.9544999122619622,-0.9726610219964371,4.8816608465203615,0.49091944513276076,3.4180803793911636,-3.9089694887059743,75.59525161102806,10.444401009381949,1.4635804671291999,10,-1.4399995803833008,-1.4099988937377859,1.5012502670288086,0.5524997711181641,-0.15999984741210938,0,-0.05475960909615252,3.559997558593981,30.88999938964844,-2.7837793254187404,30.770000457763672,-3.3333412806268825,30.8799991607666,-0.05475960909615252
2943,2003-10-28,32.47999954223633,32.5,31.440000534057614,31.739999771118164,1598400.0,0.034065574658459497,1.7179449559231772,2.7407352463301624,72.15190929182027,57.53506540087662,-2.118413506690114,-3.223136375814317,-0.2242481671925205,-0.9329729970224676,34.726854446803685,1.0900001525878906,-0.24616249943487745,2.9459996223449707,-0.21987336170448657,6.111872606394428,1.363063130320242,4.528936114369699,-4.547072249918386,99.15252319529306,29.82830276069747,1.5829364920247277,10,-2.169999122619629,-2.6349992752075195,0.43125057220458984,-0.5174999237060547,-1.2799987792968786,1,-0.0982142448173614,-1.0792098653522935,31.40999984741211,3.559997558593981,30.88999938964844,-2.7837793254187404,30.770000457763672,-0.0982142448173614
2944,2003-10-29,32.290000915527344,32.61999893188477,31.86000061035156,32.25,1714600.0,-0.00584971149589808,1.1714332425067984,0.054055307972462004,85.3061425737281,62.267031975096685,-1.5068351255338754,-3.0658884840167744,-0.10620146792874152,-0.7426932631888974,34.30934837748064,0.7599983215332138,0.27480799608478534,2.6770009040832505,-0.6851981877215323,6.039199995888033,0.9959013581808591,4.358100449985642,-3.8090248982875536,86.69362591656552,9.096092335569224,1.681099545902392,10,-1.4800014495849574,-2.485001564025879,0.6212491989135742,-0.3275012969970703,-1.7400016784667933,2,-0.08423664117628293,1.7179449559231772,32.47999954223633,-1.0792098653522935,31.40999984741211,3.559997558593981,30.88999938964844,-0.08423664117628293
2945,2003-10-30,31.979999542236328,32.970001220703125,31.76000022888184,32.880001068115234,1507500.0,-0.009600537767155748,1.240738778451229,-22.499523173755485,82.17563312498312,67.01393036600498,-0.9292905049626867,-2.6815085305770126,0.1398185606904505,-0.41409199119089024,32.460446646106796,1.2100009918212855,0.7036399987566426,2.232499599456787,-1.286841598272197,5.751840797185771,0.47282900059229505,3.992170198321279,-2.9195603169462387,61.478557926587165,-20.135208313414445,1.7596705988644916,10,-0.4249992370605469,-2.6149988174438477,0.9312505722045898,-0.017499923706054688,-0.18999862670898438,3,-0.06316449301682558,1.1714332425067984,32.290000915527344,1.7179449559231772,32.47999954223633,-1.0792098653522935,31.40999984741211,-0.06316449301682558
2946,2003-10-31,31.71999931335449,32.450000762939446,31.6200008392334,31.899999618530273,1713300.0,-0.008130088574218264,-3.368452225590743,0.20000000000000395,76.07090494581095,69.8038595443027,-0.3450064484196602,-2.314946924686911,0.32053616470579627,-0.1356971964111402,30.469700905809223,0.8299999237060476,1.1182142610638337,1.8294994354248004,-1.7695206296383468,5.428519500487948,0.0299894028932286,3.6290094679563722,-2.0340301687983136,43.18175118819092,-37.97129155134821,1.799510032531573,10,-0.16499900817870738,-2.354998588562008,1.258750438690189,0.2425003051757848,0.07000160217285512,4,-0.027427457462727012,1.240738778451229,31.979999542236328,1.1714332425067984,32.290000915527344,1.7179449559231772,32.47999954223633,-0.027427457462727012
2947,2003-11-03,31.989999771118164,32.52000045776367,31.57999992370605,31.61000061035156,1522900.0,0.008511994439104553,-3.272724514168496,-2.1111028694951672,75.71215327423502,72.295337648795,-0.5331143827327729,-2.360205501746247,-0.005322328807025656,-0.3864245015732308,27.887149898740848,0.9400005340576207,1.3791258223802352,1.8799999237060554,-1.6659213184096018,5.425921165821713,0.10703930264822858,3.652960544763882,-1.7785854943784756,35.94764642010783,-43.07361320734522,1.7729606210578281,11,-0.4349994659423828,-2.6249990463256836,0.6762504577636719,-0.027500152587890625,0.6799983978271413,0,-0.030947164057561927,-3.368452225590743,31.71999931335449,1.240738778451229,31.979999542236328,1.1714332425067984,32.290000915527344,-0.030947164057561927
2948,2003-11-04,31.520000457763672,32.209999084472656,30.90999984741211,31.71999931335449,1563300.0,-0.014692069919263528,1.2033915290976127,-0.5263139402396095,70.60479342948948,73.66366162261136,-0.049509277071106084,-1.705953584148908,0.41961435092833455,0.11196661741415781,25.05500474990835,1.2999992370605469,1.7063487473280219,1.2375005722045884,-2.225256885387857,4.7002580297970376,-0.49387815659163437,2.968879301000811,-0.8672122699898352,29.611660373654903,-46.82773557917653,1.7313787287962243,11,0.034999847412109375,-2.1549997329711914,1.1399993896484375,0.44249916076660156,1.9300003051757741,1,-0.008566004246271186,-3.272724514168496,31.989999771118164,-3.368452225590743,31.71999931335449,1.240738778451229,31.979999542236328,-0.008566004246271186
2949,2003-11-05,31.78000068664551,32.09999847412109,31.10000038146973,31.440000534057614,1580600.0,0.008248738106150677,1.0408213312573065,-1.7000104904775732,66.8779864677945,74.39432094902322,-0.18821098660246705,-1.8106991309577083,0.11406465017615375,-0.13492652222955215,22.86157503093685,0.9999980926513565,1.7982013392706548,1.3400007247924854,-2.0927026220786225,4.772704071663593,-0.3763509486430685,3.0563523982280394,-0.870000839233402,42.23302229374278,-30.66849167253403,1.7163516734355546,11,-0.09500026702881215,-2.414999961853031,0.6799993515014613,0.18249893188476207,2.4899997711181605,2,-0.018250469199951547,1.2033915290976127,31.520000457763672,-3.272724514168496,31.989999771118164,-3.368452225590743,31.71999931335449,-0.018250469199951547
2950,2003-11-06,31.65999984741211,31.959999084472656,31.20000076293945,31.899999618530273,2111500.0,-0.0037759860491075603,3.2222281091219473,-0.7058813629682672,68.06451761759803,74.15329981544203,0.07969336785455283,-1.4035175284473986,0.1723201499546292,-0.002942174794235086,20.132028387767953,0.7599983215332067,1.839941511322703,0.9919999122619636,-2.094968317282479,4.078968141806406,-0.5514842025102595,2.535484027034183,1.3100013732910156,46.58383327172955,-23.93098649377135,1.5434841147722205,11,0.21000099182128906,-2.294999122619629,0.8000001907348633,0.30249977111816406,2.1300010681152344,3,-0.035060032081531745,1.0408213312573065,31.78000068664551,1.2033915290976127,31.520000457763672,-3.272724514168496,31.989999771118164,-0.035060032081531745
2951,2003-11-07,30.85000038146973,31.959999084472656,30.85000038146973,31.71999931335449,2302000.0,-0.025584316798680895,-1.5517242891281122,3.624999006588277,47.556387810029506,71.61338094838767,0.9872412576960379,-0.3117958882977909,0.8947370944669117,0.8107799140158463,16.96168336187478,1.1099987030029261,1.848526995146436,-0.006999588012693181,-2.5878040000252973,2.573804823999911,-1.2974017940189988,1.2834026179936089,2.08460083007812,0.0,-65.09318836062027,1.2904022060063023,11,1.0600004196166957,-1.4849996566772496,0.3175001144409144,0.5374994277954066,2.5899982452392543,4,0.03047003314211394,3.2222281091219473,31.65999984741211,1.0408213312573065,31.78000068664551,1.2033915290976127,31.520000457763672,0.03047003314211394
2952,2003-11-10,30.29999923706055,31.38999938964844,30.059999465942386,30.76000022888184,2766300.0,-0.017828237847917205,-1.8297854639825823,0.5287374213491811,40.143365622672476,68.05687609626014,1.5234360482140623,0.4262396343559445,1.3518603120483697,1.368688118065858,14.552032957574607,1.3299999237060547,1.8350963732057828,-0.6625006675720186,-2.938803224146991,1.6138018890029535,-1.800651945859503,0.4756506107154692,2.5512179412841753,11.162782032595283,-47.86301589469784,1.1381512782874863,11,1.2150011062622035,-0.93499851226807,0.7900009155273402,1.0875005722045863,2.610000610351559,0,0.04917497412489502,-1.5517242891281122,30.85000038146973,3.2222281091219473,31.65999984741211,1.0408213312573065,31.78000068664551,0.04917497412489502
2953,2003-11-11,30.059999465942386,30.399999618530273,29.51000022888184,30.29999923706055,1865500.0,-0.007920784724793517,3.0454468608981493,0.5217375079299922,42.26415270883137,63.274432777938266,1.546711940497918,0.826766259541234,1.4899262081613358,1.6109684984309247,12.526660580998787,0.889999389648434,1.7211306209570232,-0.977500438690182,-3.0058457325072006,1.0508448551268401,-1.9916730855986948,0.036672208218327285,2.623744649658196,21.23550616574806,-33.51401229598365,1.0141726469085106,11,1.180001258850094,-0.6949987411499059,0.7499999999999964,1.0675001144409144,3.6900005340576136,1,0.08682630570103678,-1.8297854639825823,30.29999923706055,-1.5517242891281122,30.85000038146973,3.2222281091219473,31.65999984741211,0.08682630570103678
2954,2003-11-12,30.8700008392334,30.95000076293945,29.920000076293945,30.10000038146973,1229300.0,0.02694615394816413,1.2150545132365942,-3.208338300391787,50.83333624733726,59.79195534708873,0.5745174717082016,0.2069450606090939,0.5869135853428702,0.8094180518742036,10.725181306650388,1.0300006866455043,1.580239965421267,-0.2814990997314446,-1.9560930169547817,1.393094817491889,-1.1187960583431114,0.5557978588802222,1.559843765429683,55.51025492310261,2.5405106326133904,0.8372969586116674,11,0.14499950408935547,-1.505000114440918,-0.5025005340576172,0.15249919891357422,2.489999771118157,2,0.08357628291435182,3.0454468608981493,30.059999465942386,-1.8297854639825823,30.29999923706055,-1.5517242891281122,30.85000038146973,0.08357628291435182
2955,2003-11-13,30.770000457763672,30.95000076293945,30.35000038146973,30.459999084472656,1194500.0,-0.003239403263722407,-1.2641575977428492,0.4025989467478505,48.99666501235627,56.78370646559376,0.5418061231537834,0.4165099865652344,0.5816352110436362,0.9156172925656065,9.528829427553374,0.6000003814697195,1.3129098719183006,-0.4374995231628418,-1.969514109392989,1.0945150630673055,-1.2035068162779154,0.32850776995223185,1.4262565968369074,51.428604793286055,-1.4045186648346188,0.7660072931150728,11,0.24499988555908203,-1.4049997329711914,-0.5900001525878906,0.2524995803833008,3.099998474121101,3,0.11374715462888152,1.2150545132365942,30.8700008392334,3.0454468608981493,30.059999465942386,-1.8297854639825823,30.29999923706055,0.11374715462888152
2956,2003-11-14,30.28000068664551,31.53000068664551,30.28000068664551,30.56999969482422,1625200.0,-0.01592459420956971,-7.620719138664931,-0.9354765274103128,40.504212994648235,52.871713101195226,0.9007885691772515,1.0268915926846809,0.9778344698281103,1.39569694516398,8.057714349903975,1.25,0.9439440535551924,-0.9704993247985811,-2.329809929352013,0.38881127975485086,-1.650154627075299,-0.29084402252186337,1.7013558218975682,38.11882590443241,-11.346148073522023,0.6796553022767163,11,0.5799989700317347,-0.9149999618530309,-0.25125122070312855,0.6074991226196254,3.9400005340576136,4,0.11591810268451752,-1.2641575977428492,30.770000457763672,1.2150545132365942,30.8700008392334,3.0454468608981493,30.059999465942386,0.11591810268451752
2957,2003-11-17,29.959999084472656,30.440000534057614,29.60000038146973,29.790000915527344,1868800.0,-0.010568084376364806,-2.0545502465685153,-0.5862025874259328,25.76924769834578,47.889985797734816,1.008619300119733,1.3242136393810071,1.1969325023046338,1.705732995355774,7.995628054449256,0.8400001525878835,0.5848323822038104,-1.2330008506774917,-2.7095703210288278,0.24356861967384802,-1.9712855858531597,-0.4947161155018236,1.8236489216975258,22.27716602049721,-20.039199531686837,0.7382847351756697,11,0.8450002670288086,0.010001182556152344,-0.6362495422363281,0.3575010299682617,3.6399993896484304,0,0.11615486143455533,-7.620719138664931,30.28000068664551,-1.2641575977428492,30.770000457763672,1.2150545132365942,30.8700008392334,0.11615486143455533
2958,2003-11-18,28.899999618530273,30.3799991607666,28.75,30.20000076293945,1812400.0,-0.035380490598604486,-1.037498465180763,-7.647147922089558,22.075796772970136,42.91196472053212,1.8527214534997754,2.3055215295859277,2.1585555339126827,2.757086263161021,8.231698241965308,1.6299991607666016,0.2829753694220969,-2.1680003166198745,-3.9603069302369676,-0.3756937030027778,-3.064153623428421,-1.271847009811328,2.70175656545684,5.395668398602826,-30.014001052998704,0.896153306808548,11,1.4549999237060547,1.585000991821289,0.3650002479553258,1.4175004959106445,5.230001449584961,1,0.13875433501081025,-2.0545502465685153,29.959999084472656,-7.620719138664931,30.28000068664551,-1.2641575977428492,30.770000457763672,0.13875433501081025
2959,2003-11-19,29.149999618530273,29.59000015258789,28.3799991607666,29.20000076293945,1353300.0,0.008650519145325664,1.915665308542395,0.038462384917284535,26.455923297343418,38.28878757383716,1.3303203767496363,2.0229886143496536,1.8539323065457225,2.5035583146120253,8.523385090720522,1.210000991821289,-0.05032314110816216,-1.8315003395080574,-3.818429217495236,0.15542853847912497,-2.8249647785016485,-0.8380359005144662,2.1665809470581294,24.44444713558757,-7.3509391620514855,0.9934644389935912,11,1.0199995040893555,1.3950014114379883,-0.01749944686889293,1.1675004959106445,5.600000381469727,2,0.15780447484279092,-1.037498465180763,28.899999618530273,-2.0545502465685153,29.959999084472656,-7.620719138664931,30.28000068664551,0.15780447484279092
2960,2003-11-20,29.149999618530273,29.979999542236328,28.5,28.60000038146973,1162100.0,0.0,-2.9466654459635415,-10.99973297730378,27.65219139285456,36.07721019415106,1.0469299956196316,1.9978291185190358,1.7988276397384482,2.4959229401085175,8.278930973946425,1.4799995422363281,-0.3406401891872832,-1.7505002975463881,-3.89922827172812,0.3982276766353472,-2.8248642846372576,-0.6761363104555187,1.8141911784795148,24.44444713558757,-5.66647811579616,1.0743639870908677,11,0.8050003051757812,1.3950014114379883,-0.23499965667724254,1.1675004959106445,5.120000839233398,3,0.1444254218495784,1.915665308542395,29.149999618530273,-1.037498465180763,28.899999618530273,-2.0545502465685153,29.959999084472656,0.1444254218495784
2961,2003-11-21,29.07999992370605,29.690000534057614,28.79999923706055,28.899999618530273,1065400.0,-0.002401361774966304,-3.684204186116599,0.3272737361196802,23.783799573853855,34.2594806331712,0.9381028228092099,2.029319808082004,1.8046807443330302,2.5507771458234707,8.021266252945173,0.8900012969970632,-0.6251737411516842,-1.7300000190734899,-4.027880352004065,0.5678803138570849,-2.8789401855387773,-0.5810598526082025,1.5740878769545539,33.98059690713429,4.417626826670283,1.148940166465288,11,0.8750000000000036,1.5950002670288121,-0.12750005722045188,1.2375001907348668,4.780000686645504,4,0.1647179855827272,-2.9466654459635415,29.149999618530273,1.915665308542395,29.149999618530273,-1.037498465180763,28.899999618530273,0.1647179855827272
2962,2003-11-24,29.690000534057614,29.899999618530273,29.1200008392334,29.6200008392334,1382500.0,0.02097663727482635,2.183682366679642,0.38888653414147056,33.91916937544602,33.33226026279505,0.2597944530598113,1.3532352865997268,1.1392006582256755,1.9341338928750993,8.40241328216296,0.8199996948242223,-0.9162737788001216,-1.0339994430542028,-3.3658243676148025,1.297825481506397,-2.1999119053345026,0.1319130192260971,0.6911966298157104,65.50006866455061,34.458478684377,1.165912462280299,11,0.26499938964844105,0.9849996566772496,-0.7375006675720144,0.6274995803833043,3.9799976348876918,0,0.15257664550895234,-3.684204186116599,29.07999992370605,-2.9466654459635415,29.149999618530273,1.915665308542395,29.149999618530273,0.15257664550895234
2963,2003-11-25,29.290000915527344,29.90999984741211,29.170000076293945,29.79999923706055,1517100.0,-0.013472536589260953,1.0273979045279962,-7.285722070845107,28.64495562227451,30.866884637788083,0.6024359647076452,1.5831642709928815,1.4368255052862082,2.3080126088606505,9.260129551598874,0.7399997711181641,-1.0189626779775125,-1.2744991302490227,-3.535923916263222,0.9869256557651767,-2.4052115232561206,-0.1437867372419248,0.851052487973174,56.875096112466785,26.123512896415725,1.1307123930070988,11,0.6649990081787109,1.3849992752075195,0.03999900817871449,1.0274991989135742,5.399997711181641,1,0.1471491097260058,2.183682366679642,29.690000534057614,-3.684204186116599,29.07999992370605,-2.9466654459635415,29.149999618530273,0.1471491097260058
2964,2003-11-26,29.56999969482422,29.81999969482422,28.989999771118164,29.709999084472656,1430800.0,0.009559534672067604,3.6111028694951894,0.2745095105951676,32.55426070996653,29.03995082641145,0.13258175021341145,1.1477893657999445,1.0491472099665877,2.0011003834222905,10.126436804956526,0.8299999237060547,-1.0295092197938942,-0.8585002899169929,-3.007353455912778,1.2903528760787957,-1.9329268729148872,0.2159262930809014,0.35972719954822807,72.29729903885064,41.749449949099436,1.0744265829978938,11,0.38500022888183594,1.1050004959106445,-0.21499967575072532,0.7475004196166992,6.170001983642578,2,0.15421039635956357,1.0273979045279962,29.290000915527344,2.183682366679642,29.690000534057614,-3.684204186116599,29.07999992370605,0.15421039635956357
2965,2003-11-28,29.959999084472656,30.0,29.5,29.5,362200.0,0.013189022444146437,-1.1739173701756422,-3.285722070844687,42.01076264816615,29.20734523235788,-0.42957373013030065,0.631051619126449,0.54281911482677,1.591770622125491,10.690115180560156,0.5,-1.0326122131933886,-0.3675008773803725,-2.395815152155812,1.6608133973950672,-1.3816580147680924,0.6466562600073473,-1.5799999237060547,96.66659249204477,59.682970732208204,1.0141571373877194,11,-0.5499992370605469,0.715001106262207,-0.6049990653991628,0.3575010299682617,6.220001220703125,4,0.15987987523036518,3.6111028694951894,29.56999969482422,1.0273979045279962,29.290000915527344,2.183682366679642,29.690000534057614,0.15987987523036518
2966,2003-12-01,30.85000038146973,31.57999992370605,30.09000015258789,30.09000015258789,2699200.0,0.02970631923211009,-2.9210508483934263,1.6521776989036947,54.653138588039596,32.41666644232386,-1.3747916789874175,-0.3451665718263186,-0.4650775684345909,0.6921283319445983,11.14679045840474,1.6200008392333949,-1.1371163110800744,0.5660003662109396,-1.3718707730858988,2.5038715055077745,-0.40293520343747957,1.5349359358593588,-2.4376012039184616,71.81469114946124,30.260993078764585,0.9689355696484181,12,-0.870000839233402,-0.17500019073486683,-1.1850004196166992,-0.5325002670288121,4.940000534057614,0,0.11085899624001905,-1.1739173701756422,29.959999084472656,3.6111028694951894,29.56999969482422,1.0273979045279962,29.290000915527344,0.11085899624001905
2967,2003-12-02,31.0,31.54999923706055,30.559999465942386,30.75,1510300.0,0.0048622242034190855,-2.1428510877924194,0.3289472693551893,58.07560373958207,36.41664499416963,-1.5217849884640025,-0.6041103837351969,-0.7164130291591349,0.5279929255675029,11.570312518258195,0.9899997711181641,-1.225443143011983,0.7654999732971177,-1.0345644967930454,2.5655644433872773,-0.13453226174796384,1.6655322083421993,-2.46089679260254,77.60618187120474,32.09924703976555,0.9000322350450801,12,-1.0200004577636719,-0.3249998092651367,-1.0774998664855922,-0.682499885559082,4.659999847412109,1,0.09225808420488879,-2.9210508483934263,30.85000038146973,-1.1739173701756422,29.959999084472656,3.6111028694951894,29.56999969482422,0.09225808420488879
2968,2003-12-03,31.25,31.25,30.1200008392334,31.20000076293945,3336300.0,0.008064516129032251,44.20065613794156,0.1999969482422017,53.61215916569819,39.434004535097934,-1.568305583264248,-0.922681648955745,-1.0572618233222286,0.2566249440844217,11.95488241157589,1.1299991607666016,-1.2125473579965984,1.028999996185302,-0.734142311319232,2.792142303689836,0.14742884243303678,1.9105711499375673,-2.589260923950196,87.25869095504414,41.240116445806564,0.8815711537522661,12,-1.2100000381469727,-0.5749998092651367,-1.264999389648434,-0.932499885559082,5.4199981689453125,2,0.07743994140624988,-2.1428510877924194,31.0,-2.9210508483934263,30.85000038146973,-1.1739173701756422,29.959999084472656,0.07743994140624988
2969,2003-12-04,31.20000076293945,31.479999542236328,30.190000534057614,31.0,5176800.0,-0.0015999755859376075,2.394741729366718,4.000076295109128,54.12668311648371,42.37561472661229,-1.3375954070055016,-0.967991927664734,-1.0638142708839844,0.28171472732967473,12.439505331349062,1.2899990081787145,-1.0876654337525444,1.0080007553100536,-0.6638923189062353,2.6798938295263426,0.1720542182019109,1.8439472924181963,-2.422491252983395,81.73080890841881,34.89306221294641,0.8359465371081439,12,-1.0100011825561488,-0.5250005722045863,-1.1225004196166957,-0.8825006484985316,4.669998168945323,3,0.11185890315474256,44.20065613794156,31.25,-2.1428510877924194,31.0,-2.9210508483934263,30.85000038146973,0.11185890315474256
2970,2003-12-05,30.54999923706055,31.29999923706055,30.459999084472656,30.790000915527344,1272300.0,-0.02083338173026572,-2.9999818348607357,-1.2000038146827172,52.51395259049516,45.56785395068354,-0.5231325301923277,-0.42732166096036295,-0.4594183258319795,0.9211364319298312,12.950317875895244,0.8400001525878942,-0.8329087044586636,0.4134992599487326,-1.1212807171562318,1.948279237053697,-0.3538907286037478,1.180889248501213,-1.660390110554495,30.872426519062916,-16.36313507516122,0.7673899885524819,12,-0.26499938964844105,0.12500095367431285,-0.2424998283386266,-0.23249912261963246,5.150001525878903,4,0.1698855178729497,2.394741729366718,31.20000076293945,44.20065613794156,31.25,-2.1428510877924194,31.0,0.1698855178729497
2971,2003-12-08,31.790000915527344,32.029998779296875,30.54999923706055,30.54999923706055,2793000.0,0.040589253991290875,-1.3870928046908486,-5.166637526821964,64.54691227895684,48.970936495518075,-1.495569456570074,-1.6793934522854883,-1.7089903762017329,-0.2990298740117723,13.416726118027016,1.4799995422363246,-0.5827559141037959,1.6065009117126472,-0.07119569044299112,3.2841975138682855,0.7676526106348298,2.4453492127904646,-2.7927761571332894,87.43465326661267,35.511854748187176,0.8388483010778189,12,-1.2800016403198242,-1.340001106262207,-1.330000400543213,-1.4725008010864258,4.379997253417969,0,0.1380937169933898,-2.9999818348607357,30.54999923706055,2.394741729366718,31.20000076293945,44.20065613794156,31.25,0.1380937169933898
2972,2003-12-09,31.790000915527344,32.299999237060554,31.65999984741211,32.09000015258789,2754900.0,0.0,-1.285706500636942,-0.24193454111407536,77.62906783922992,54.41361563073535,-1.303427103994892,-1.6464575228362008,-1.7300413531237808,-0.2771569104186149,13.327359640756267,0.6399993896484446,-0.32834534322894626,1.5320008277893074,-0.2933141892965949,3.357315844875213,0.6193433192463544,2.4446583363322603,-2.610809715879121,76.60556438749978,18.02089574965993,0.9126575085429527,12,-1.1450014114379847,-1.340001106262207,-1.330000400543213,-1.4725008010864258,5.259998321533203,1,0.12582572773838008,-1.3870928046908486,31.790000915527344,-2.9999818348607357,30.54999923706055,2.394741729366718,31.20000076293945,0.12582572773838008
2973,2003-12-10,32.669998168945305,32.759998321533196,31.3700008392334,32.150001525878906,2614200.0,0.027681573704772644,2.971438692098153,-1.733326551632035,80.03412397182984,59.689155993164604,-1.8478746793309604,-2.446318578591981,-2.607113261536007,-1.1276267566243163,12.952625554623628,1.3899974822997976,-0.002293022150290369,2.281498146057121,0.1657000925095744,4.397296199604671,1.223599119283346,3.339397172830896,-3.2411423263040966,96.498045522588,32.20709910863454,1.0578990267737747,12,-1.5399990081787074,-2.0999994277954066,-2.2099976539611745,-2.3524980545043874,4.440002441406257,2,0.09152132984534322,-1.285706500636942,31.790000915527344,-1.3870928046908486,31.790000915527344,-2.9999818348607357,30.54999923706055,0.09152132984534322
2974,2003-12-11,33.450000762939446,33.810001373291016,32.330001831054695,32.919998168945305,2185900.0,0.02387519552222006,1.3679920410398756,1.0192423375442135,82.37952036510784,64.17457351726924,-2.256963330312221,-3.1864969722679675,-3.368618889141729,-1.8802122299257853,13.420489680427922,1.479999542236321,0.25552101056486265,2.9325007438659583,0.41636417193014097,5.448637315801776,1.6744324578980496,4.190569029833867,-3.688030672409038,89.25372046600745,19.099483609913904,1.2580682859679084,12,-1.499999999999993,-2.3550004959106374,-2.990000247955315,-3.145001411437981,2.7299995422363352,3,0.09626299947871542,2.971438692098153,32.669998168945305,-1.285706500636942,31.790000915527344,-1.3870928046908486,31.790000915527344,0.09626299947871542
2975,2003-12-12,34.27000045776367,34.330001831054695,33.0,33.169998168945305,1927800.0,0.024514190616483855,1.1803218715702906,2.0754658586265853,85.115017748147,67.55922675728117,-2.683493219105536,-3.9324603450478577,-4.1144339931722484,-2.6667901509596916,14.03387039221555,1.3300018310546946,0.6329190463577135,3.577500438690187,0.5520997779046368,6.602901099475737,2.064800108297412,5.090200769082962,-4.022266613301991,98.412663171545,22.70439606513088,1.5127003303927757,12,-2.044999122619629,-2.914999961853024,-3.744999885559082,-4.074999809265137,2.329998016357422,4,0.04668802021444485,1.3679920410398756,33.450000762939446,2.971438692098153,32.669998168945305,-1.285706500636942,31.790000915527344,0.04668802021444485
2976,2003-12-15,33.790000915527344,34.830001831054695,33.060001373291016,34.610000610351555,3293800.0,-0.014006406064333343,1.8095197728139498,-0.7454527169257653,78.23691633754402,69.79937260149916,-1.947385806463359,-3.347653525562208,-3.5504356552910252,-2.148635505754129,15.390630432491337,1.770000457763679,0.9863773413884083,2.9220008850097656,-0.39574516427316553,6.239746934292697,1.2631278603683,4.580873909651231,-2.9707495529426424,69.94217868764515,-6.765824735067156,1.6588730246414654,12,-1.3149995803833008,-2.1850004196166957,-3.1725001335144043,-3.5950002670288086,3.2099990844726562,0,0.056525593242420236,1.1803218715702906,34.27000045776367,1.3679920410398756,33.450000762939446,2.971438692098153,32.669998168945305,0.056525593242420236
2977,2003-12-16,33.439998626708984,34.439998626708984,32.889999389648445,34.40999984741211,2465200.0,-0.010358161566593083,2.009710823382997,1.182928758176026,78.77944550937302,72.59573775079637,-1.3576417693312166,-2.8707559913780827,-3.0781499668376426,-1.7631638752545555,16.16733413747448,1.5499992370605398,1.2574970587885659,2.3979986190795906,-1.0803714089310574,5.8763686470902385,0.6588136050742648,4.137183633084916,-1.9790271891690843,59.826508500102136,-18.589234148177482,1.7391850140053244,12,-0.929997444152832,-1.8349981307983363,-2.8024978637695312,-3.244997978210449,3.920001983642578,1,0.08163874564444029,1.8095197728139498,33.790000915527344,1.1803218715702906,34.27000045776367,1.3679920410398756,33.450000762939446,0.08163874564444029
2978,2003-12-17,32.90999984741211,33.5,32.540000915527344,33.5,2037800.0,-0.015849246443256693,2.254233343031714,0.608246814535158,72.38605130407883,74.62455643830694,-0.6340904893661161,-2.1343646084844963,-2.444657002005645,-1.20680443295835,16.18803792209866,0.9599990844726562,1.380908213066867,1.6674998283386238,-1.7528042021186039,5.087803858795851,-0.042652186889988286,3.377651843567236,-0.9099835469098423,23.19992065429659,-53.676884566982295,1.7101520152286138,12,-0.2649993896484375,-1.3049993515014613,-2.469999313354492,-2.714999198913574,4.409999847412109,2,0.12579761193690753,2.009710823382997,33.439998626708984,1.8095197728139498,33.790000915527344,1.1803218715702906,34.27000045776367,0.12579761193690753
2979,2003-12-18,33.75,33.90999984741211,32.830001831054695,33.279998779296875,2348600.0,0.02552416154611259,1.7341690246940822,-0.7966120324572463,73.95701113061597,77.00711849832037,-1.20058855910856,-2.7532342542371637,-3.1873214865844304,-2.0134555255326276,16.051479262812467,1.0799980163574148,1.504898191977638,2.277499961853028,-1.1688948422167584,5.7238947659228145,0.554302559818133,4.000697363887923,-1.2971860146093448,52.8383668437972,-20.64556799663903,1.7231974020348935,12,-1.0599994659423757,-2.144999504089352,-3.4474992752075195,-3.554999351501465,1.5099983215332031,3,0.09955557364004619,2.254233343031714,32.90999984741211,2.009710823382997,33.439998626708984,1.8095197728139498,33.790000915527344,0.09955557364004619
2980,2003-12-19,33.360000610351555,33.950000762939446,33.09999847412109,33.810001373291016,2122100.0,-0.01155553747106508,1.3287748543360003,-0.9574459450685172,66.9365697333959,77.27263599325804,-0.41356308671791453,-2.1414539247644484,-2.653187425360901,-1.5862881537660485,16.340039515407064,0.8500022888183594,1.6516964412661892,1.6770005226135183,-1.685367729068389,5.039368774295426,-0.004183603227431831,3.358184648454472,-0.8199996948242116,35.80783261981267,-36.32216709194179,1.6811841258409528,12,-0.2599992752075124,-1.7550001144409073,-3.170000076293938,-3.1649999618530202,2.1300010681152415,4,0.0845323634061681,1.7341690246940822,33.75,2.254233343031714,32.90999984741211,2.009710823382997,33.439998626708984,0.0845323634061681
2981,2003-12-22,33.86999893188477,34.060001373291016,33.31999969482422,33.470001220703125,1705300.0,0.015287719190717475,-1.1142882055138663,-0.8888822955961532,68.4684605070847,76.25479073413078,-0.6677014284464278,-2.3970984164132645,-3.00918594580245,-2.0764529999395585,16.67149744152453,0.7400016784667969,1.8292545451548818,1.9474988937378015,-1.315091965655796,5.2100897531314025,0.31620346404100275,3.5787943234346002,-1.0399971008300781,69.99997992262216,-1.377945386440473,1.6312954296967999,12,-0.7699975967407298,-2.2649984359741246,-3.6799983978271555,-3.6749982833862376,1.420001983642571,0,0.0806022919494791,1.3287748543360003,33.360000610351555,1.7341690246940822,33.75,2.254233343031714,32.90999984741211,0.0806022919494791
2982,2003-12-23,34.220001220703125,34.52000045776367,33.59999847412109,34.060001373291016,1396000.0,0.010333696482312638,1.42106319863074,0.4000019073595397,68.86912442306964,75.01423522871298,-0.7115901503784627,-2.519499588695627,-3.2340527327463953,-2.406221432252675,17.36861169381384,0.9200019836425852,2.0988099095636983,2.0710011482238784,-1.1679000019253678,5.309902298373128,0.4515505731492553,3.6904517232985015,-1.1200027465820384,84.8485198778526,14.839966381051852,1.6194505750746242,12,-0.6399993896484304,-2.615000724792477,-4.107501029968262,-4.057501792907715,1.2999992370605469,1,0.08123900292601305,-1.1142882055138663,33.86999893188477,1.3287748543360003,33.360000610351555,1.7341690246940822,33.75,0.08123900292601305
2983,2003-12-24,33.59999847412109,34.09000015258789,33.59999847412109,34.02000045776367,497300.0,-0.01811813923042571,-1.3333303058100747,-2.625014901175449,64.21798538031912,72.9962868970698,0.06057662156664634,-1.6443537117448486,-2.505466943775815,-1.7712209152314031,18.114933666054107,0.6200027465820384,2.1862041044060945,1.2354985237121525,-1.767394795858948,4.238391843283253,-0.26594813607339773,2.7369451834977028,-0.2799987792968679,45.56196856596545,-22.015187631467462,1.5014466597855503,12,0.08500289916992898,-1.9949979782104386,-3.21249866485595,-3.4374990463256765,1.750000000000007,2,0.11190483056499101,1.42106319863074,34.220001220703125,-1.1142882055138663,33.86999893188477,1.3287748543360003,33.360000610351555,0.11190483056499101
2984,2003-12-26,34.130001068115234,34.279998779296875,33.61999893188477,33.86999893188477,450300.0,0.01577388744235675,1.3571525885558329,-0.6190497815641728,71.51441514140035,71.4851088296535,-0.40546282848949033,-1.9133128641904449,-2.9194562315884838,-2.284109234768085,18.79157551697246,0.6800003051757884,2.235391526215352,1.537501049041751,-1.2572527302789922,4.332254828362494,0.14012415938137934,2.9348779387021224,-0.5684010314941403,72.53529261642213,0.30221293728156695,1.3973768896603724,12,-0.44499969482421875,-2.5250005722045863,-3.710000991821289,-4.0550012588500906,0.3899993896484375,4,0.0934661156424379,-1.3333303058100747,33.59999847412109,1.42106319863074,34.220001220703125,-1.1142882055138663,33.86999893188477,0.0934661156424379
2985,2003-12-29,34.75,34.759998321533196,33.65999984741211,33.799999237060554,1430200.0,0.018165804643468952,1.268044156222121,3.6538190674609723,69.22076184908663,70.48331388649157,-1.0618816738465355,-2.272573351121963,-3.448017651625264,-2.8624576000009725,19.84166188787002,1.0999984741210866,2.2061915689297535,1.9179999351501493,-0.7447299984594267,4.580729868759725,0.5866349683453578,3.2493649019549373,0.0800018310546946,99.30567145358697,27.79771487214026,1.3313649668047889,12,-1.1000003814697266,-3.0849990844726527,-4.392499923706055,-4.675000190734856,0.4399986267089844,0,0.014676210691602964,1.3571525885558329,34.130001068115234,-1.3333303058100747,33.59999847412109,1.42106319863074,34.220001220703125,0.014676210691602964
2986,2003-12-30,34.27000045776367,34.610000610351555,33.81999969482422,34.189998626708984,1031100.0,-0.013812936467232473,1.0789439341464842,0.08421238611130136,65.15891377249581,68.96992147128299,-0.5661729801972726,-1.6055355355135603,-2.8728582836475027,-2.3521174150127493,21.686548575154095,0.9300003051757812,2.061635974046631,1.267000389099124,-1.2972404724374726,3.831241250635717,-0.015120041669170803,2.5491208198674222,0.5366013336181723,57.75879929099299,-12.563017245509606,1.282120430768297,12,-0.6200008392333984,-2.4549999237060476,-4.019999980926514,-4.195000648498528,1.8199996948242188,1,0.03559968498415178,1.268044156222121,34.75,1.3571525885558329,34.130001068115234,-1.3333303058100747,33.59999847412109,0.03559968498415178
2987,2003-12-31,33.860000610351555,34.490001678466804,33.709999084472656,34.389999389648445,940100.0,-0.011963812137015362,1.1369835812004,-6.624833110814597,57.717259436790826,67.34005570825099,-0.10094606329303701,-1.022721069332583,-2.4249829589516025,-1.9037138866689602,23.565017803570804,0.7800025939941477,1.782295342632679,0.7140005111694236,-1.694155964761464,3.122156987100311,-0.4900777267960166,1.9180787491348674,0.9236691421508922,22.413980209611065,-42.754474929582216,1.204078237965443,12,-0.06500053405761008,-1.949999809265126,-3.5450005531310964,-3.7850008010864116,2.4899978637695384,2,0.042232731228557974,1.0789439341464842,34.27000045776367,1.268044156222121,34.75,1.3571525885558329,34.130001068115234,0.042232731228557974
2988,2004-01-02,33.669998168945305,34.290000915527344,33.470001220703125,33.72999954223633,1003300.0,-0.005611412816931893,-2.5652527262926568,0.11321039903265849,51.54492418028285,64.84982382488063,0.23266674658556497,-0.6768237120266392,-2.207880940082447,-1.7073183648373593,25.849607685738512,0.8199996948242188,1.590459525234948,0.4029981613159137,-1.8416784279235898,2.6476747505554137,-0.7193401333038381,1.5253364559356655,1.0911981854553332,15.503674241863713,-44.69240884606815,1.1223382946197502,1,0.26000022888183594,-1.759997367858876,-3.3549981117248464,-3.5949983596801616,2.010002136230476,4,0.05494512591107514,1.1369835812004,33.860000610351555,1.0789439341464842,34.27000045776367,1.268044156222121,34.75,0.05494512591107514
2989,2004-01-05,34.689998626708984,34.959999084472656,34.34999847412109,34.779998779296875,2454000.0,0.030294045537087477,1.7111092273132178,1.4999682115835213,52.86883708132175,63.28674241909463,-0.7151815322025072,-1.4988006030089878,-3.1716068576363092,-2.719320575721081,28.20724407816517,1.2900009155273509,1.4414806639895872,1.2484987258911104,-0.8579653426233733,3.3549627944055977,0.19526669163386856,2.3017307601483523,-1.2199974060058594,81.87913792838599,25.421797218616454,1.0532320342572434,1,-0.5499992370605469,-2.714999198913574,-4.374998569488525,-4.6149988174438406,1.1700019836425781,0,0.01902565216315555,-2.5652527262926568,33.669998168945305,1.1369835812004,33.860000610351555,1.0789439341464842,34.27000045776367,0.01902565216315555
2990,2004-01-06,35.7400016784668,35.959999084472656,34.22999954223633,34.490001678466804,2850100.0,0.030268177956899178,1.047343021339798,-13.888865341414748,62.35740231560019,62.60773595337412,-1.5556736677115737,-2.25569629610807,-4.148427853363334,-3.7561763070338365,30.911268859632514,1.7299995422363281,1.4119415705755642,2.039001655578616,0.16664402509837117,3.9113592860588646,1.10282284033849,2.975180470818742,-2.270000457763672,91.16475523104216,34.908965927969334,0.9361788152401238,1,-1.0250015258789062,-3.0100021362304688,-5.425001621246338,-5.665001869201653,-0.01000213623046875,1,-0.0341354550477867,1.7111092273132178,34.689998626708984,-2.5652527262926568,33.669998168945305,1.1369835812004,33.860000610351555,-0.0341354550477867
2991,2004-01-07,36.18000030517578,36.650001525878906,35.25,35.2599983215332,3301500.0,0.012311096979440883,-1.9787310025769536,0.7360015869140667,67.16791488739236,62.4187126716322,-1.825511366314963,-2.4769379768080952,-4.512491262191688,-4.189995686222439,33.179489352037606,1.4000015258789062,1.3089030671469786,2.259500312805173,0.30302094052895256,4.215979685081393,1.2812606266670628,3.237739998943283,-2.6103991699218767,85.22008881765989,28.200828039924268,0.9782396861381099,1,-1.1199989318847656,-2.809999465942383,-6.137500286102295,-6.105000495910637,-0.9200019836425781,2,-0.02736323024091214,1.047343021339798,35.7400016784668,1.7111092273132178,34.689998626708984,-2.5652527262926568,33.669998168945305,-0.02736323024091214
2992,2004-01-08,35.790000915527344,36.75,35.47999954223633,36.75,1881500.0,-0.010779419191786044,1.645836810274261,-1.0434750158599844,68.36733551932127,62.87975157596578,-1.329162852050061,-1.8676594783380693,-4.066286595676591,-3.7990558798670833,35.344427348725816,1.2700004577636719,1.311517606252636,1.6695009231567397,-0.1851156309095927,3.524117477223072,0.7421926461235699,2.5968092001899095,-2.0355757568359394,70.73172433684721,9.044813181467347,0.9273082770331673,1,-0.6800003051757812,-2.3550004959106445,-5.462501049041748,-5.7150011062622,0.1100006103515625,3,0.008382208141559211,-1.9787310025769536,36.18000030517578,1.047343021339798,35.7400016784668,1.7111092273132178,34.689998626708984,0.008382208141559211
2993,2004-01-09,35.65999984741211,36.02000045776367,35.06999969482422,35.06999969482422,1162500.0,-0.003632329276047397,-2.2203407364303493,-0.6145840783921036,63.39409198812889,61.977493447824514,-0.9791933270986277,-1.583348742768365,-3.9149266091488464,-3.677483072546341,36.992690548689936,0.9500007629394531,1.2578912151358281,1.3899997711181626,-0.45432072474739016,3.2343202669837154,0.4678395231853898,2.3121600190509355,-1.6659287014160142,56.74603354813708,-5.809820037507279,0.9221602479327752,1,-0.5499992370605469,-2.22499942779541,-5.332499980926514,-5.5850000381469656,-0.20000076293945312,4,0.019349372676989995,1.645836810274261,35.790000915527344,-1.9787310025769536,36.18000030517578,1.047343021339798,35.7400016784668,0.019349372676989995
2994,2004-01-12,36.66999816894531,36.66999816894531,35.56999969482422,35.58000183105469,1895800.0,0.028323004090155646,1.0183526052020047,1.8474509423592926,71.35480193619071,62.214609013058286,-1.7779760364348078,-2.4661867875245633,-4.885264208165381,-4.700420947509567,38.060860594307066,1.0999984741210938,1.20111226419629,2.2389982223510714,0.15011114820315896,4.327885296498984,1.1945546852771187,3.283441759425024,-2.4554527146289047,96.82532474118344,29.610156503743312,1.044443537073955,1,-1.55999755859375,-3.199997901916504,-6.312498092651367,-6.669997215270989,-1.3699989318847656,0,-0.026997488770204803,-2.2203407364303493,35.65999984741211,1.645836810274261,35.790000915527344,-1.9787310025769536,36.18000030517578,-0.026997488770204803
2995,2004-01-13,35.86999893188477,36.54999923706055,35.52000045776367,36.13999938964844,1471900.0,-0.02181617881121234,-1.1237145025739443,-0.24770767421675302,62.4377977263669,61.91226278571063,-0.8966944609341709,-1.6234065774390842,-4.044088791622862,-3.911677909575932,38.81392741723835,1.1499977111816406,1.214990052936237,1.358999061584477,-0.8243436787772893,3.542341801946243,0.2673276914035938,2.45067043176536,-1.452617113913675,47.618993555888004,-18.4489684652661,1.0916713701808836,1,-0.7599983215332102,-2.2649993896484446,-5.437499046325691,-6.024998664855964,-0.299999237060554,1,-0.00027873771482944676,1.0183526052020047,36.66999816894531,-2.2203407364303493,35.65999984741211,1.645836810274261,35.790000915527344,-0.00027873771482944676
2996,2004-01-14,35.70000076293945,36.150001525878906,35.36999893188477,35.95000076293945,692800.0,-0.004739285587048281,1.400002347500477,0.9259243560943461,59.41475005739026,62.10087285466612,-0.5615743823062758,-1.3733938328308852,-3.825659006284681,-3.7594675789754355,39.21048068826543,0.7800025939941335,1.1194940043987458,1.0935009002685518,-1.1238782966088365,3.3108800971459402,-0.015188698170142345,2.202190498707246,-1.0960094904060398,37.500056766318046,-25.11031446972769,1.1086895984386944,1,-0.5900001525878906,-2.0500011444091797,-5.220000743865967,-5.895001411437988,-1.2700004577636719,2,0.0008403019231308928,-1.1237145025739443,35.86999893188477,1.0183526052020047,36.66999816894531,-2.2203407364303493,35.65999984741211,0.0008403019231308928
2997,2004-01-15,36.16999816894531,36.66999816894531,35.22999954223633,35.34000015258789,1660400.0,0.013165193164190958,-1.7428565200489734,-3.3199920654296875,66.66666666666666,63.78106646426433,-0.7481113348541371,-1.7163795732759013,-4.249469083416649,-4.233842730982687,39.95666834294032,1.4399986267089844,1.0296072141507224,1.4269983291626005,-0.8238876640329522,3.677884322358153,0.30155533256482414,2.552441325760377,-1.3943261982145714,68.74997019764919,3.8185533137705363,1.125442996597778,1,-0.6799983978271484,-2.1099977493286133,-5.689998626708984,-6.804997444152832,-6.289999008178711,3,-0.025158968578367635,1.400002347500477,35.70000076293945,-1.1237145025739443,35.86999893188477,1.0183526052020047,36.66999816894531,-0.025158968578367635
2998,2004-01-16,37.04999923706055,37.099998474121094,36.29999923706055,36.43000030517578,1861600.0,0.02432958564180354,1.2222281091219278,0.7469884501721213,68.11413804854035,65.47498879395528,-1.2273023128410259,-2.3930103696621003,-5.056953049913883,-5.104526550631899,41.27644559718558,0.9300003051757812,1.0326730925086522,2.09999942779541,-0.20199944425717575,4.401998299847996,0.9489999917691208,3.2509988638216996,-2.116381023988268,97.32624248024821,31.978735325241146,1.1509994360262918,1,-1.385000228881836,-2.814999580383301,-6.502499580383301,-7.684998512268066,-7.219999313354496,4,-0.031039075164981833,-1.7428565200489734,36.16999816894531,1.400002347500477,35.70000076293945,-1.1237145025739443,35.86999893188477,-0.031039075164981833
2999,2004-01-20,37.11000061035156,37.45000076293945,36.70000076293945,36.7400016784668,2471200.0,0.0016194702976133346,-2.3333276819395583,0.5967734988832762,65.73333740234372,65.85009269248233,-1.0146248682564618,-2.3066452098073142,-5.050626821707674,-5.15604452007635,42.44751632266305,0.75,1.163348671423364,1.9920007705688505,-0.42862629243965245,4.412627833577353,0.7816872390646026,3.2023143020730984,-1.959744371174402,84.68468623273078,22.656417735070278,1.2103135315042508,1,-0.8500003814697266,-2.219999313354492,-6.260001659393314,-7.744999885559082,-6.989999771118164,1,-0.04446244944061384,1.2222281091219278,37.04999923706055,-1.7428565200489734,36.16999816894531,1.400002347500477,35.70000076293945,-0.04446244944061384
3000,2004-01-21,36.18000030517578,36.900001525878906,35.86000061035156,36.36000061035156,1114600.0,-0.025060638369172272,-1.5365885428781436,-0.48648871568051305,62.01257650386626,65.277277316535,-0.017485948833829923,-1.2169383276040904,-4.059869490787747,-4.22974847109138,43.18716623784794,1.25,1.3678904328306203,0.9210004806518555,-1.3947116108145536,3.2367125721182646,-0.23685556508134908,2.07885652638506,-0.7537747231471457,42.792803629115404,-18.958617511352628,1.1578560457332043,1,0.07999992370605469,-1.1849994659423828,-4.65749979019165,-6.3949995040893555,-6.559999465942383,2,-0.0243228596100743,-2.3333276819395583,37.11000061035156,1.2222281091219278,37.04999923706055,-1.7428565200489734,36.16999816894531,-0.0243228596100743
3001,2004-01-22,36.599998474121094,36.849998474121094,35.959999084472656,36.11999893188477,1650000.0,0.01160857284142236,-1.2250005960470163,-2.6666596024244082,67.21104383739423,65.14880046298755,-0.4153171215694158,-1.498767760176392,-4.386864841442851,-4.658550813095477,43.88855822565376,0.8899993896484375,1.5138801435230818,1.2044986724853501,-1.0882032891685967,3.497200634139297,0.05814769165837674,2.3508496533123235,-0.9309198703831569,61.711629665269086,-4.808519254741725,1.1463509808269723,1,-0.3399982452392578,-1.6049976348876953,-4.80999755859375,-6.554997444152825,-6.94999885559082,3,-0.0281420443234488,-1.5365885428781436,36.18000030517578,-2.3333276819395583,37.11000061035156,1.2222281091219278,37.04999923706055,-0.0281420443234488
3002,2004-01-23,37.0,37.22999954223633,36.4900016784668,36.5099983215332,1252900.0,0.010929003894951883,-1.7924712995285565,1.0208378036859698,70.37945273789805,65.92495165740635,-0.6991536956449451,-1.770599634022787,-4.6695670862112735,-5.063682858556273,44.39580404118127,0.7399978637695312,1.5067939581734038,1.4655002593994126,-0.8639223103758837,3.794922829174709,0.300788974511768,2.6302115442870573,-1.1399993896484375,71.69806793999169,-1.2226396875860814,1.1647112848876469,1,-0.6599998474121094,-2.0049991607666016,-4.959999084472656,-6.704998970031731,-6.969999313354489,4,-0.06945945121146535,-1.2250005960470163,36.599998474121094,-1.5365885428781436,36.18000030517578,-2.3333276819395583,37.11000061035156,-0.06945945121146535
3003,2004-01-26,37.36000061035156,37.45000076293945,36.13000106811523,36.79999923706055,1558300.0,0.009729746225717983,2.5675586508374466,1.1428560307043152,67.77631544861308,65.5273420476755,-0.8858010160388261,-1.9336040802202348,-4.897929626147459,-5.4289282877379925,44.73684535814997,1.3199996948242259,1.4289285837340913,1.6375007629394531,-0.6408999983507044,3.9159015242296107,0.49830038229437434,2.776701143584532,-1.4000015258789062,94.33961358799834,21.62048368746933,1.13920038064508,1,-1.0200004577636719,-2.364999771118164,-5.302499771118164,-7.064999580383294,-7.520000457763672,0,-0.20021416829186112,-1.7924712995285565,37.0,-1.2250005960470163,36.599998474121094,-1.5365885428781436,36.18000030517578,-0.20021416829186112
3004,2004-01-27,37.31999969482422,37.5,36.9900016784668,37.40999984741211,1994400.0,-0.001070688299621203,2.777758939798528,-0.16071416407245182,62.15383802785904,65.49579097006351,-0.8313235971133182,-1.731118205723,-4.750154122851939,-5.393659634685843,44.97473236833311,0.5099983215332031,1.3726725837125713,1.437999916076663,-0.8175159649989538,3.69351579715228,0.31024197553885813,2.565757856614468,-1.1899986267089915,89.0243675508704,17.868548602808588,1.1277579405378073,1,-0.9549999237060547,-2.154998779296875,-5.1949992179870605,-7.02499866485595,-7.029998779296875,1,-0.20069667289297777,2.5675586508374466,37.36000061035156,-1.7924712995285565,37.0,-1.2250005960470163,36.599998474121094,-0.20069667289297777
3005,2004-01-28,35.2599983215332,37.5,35.0,37.5,3850600.0,-0.055198322350916595,1.2321411845647927,24.888865341414828,44.33496240972391,63.820259009211696,1.2662044842104052,0.38899391584182297,-2.600869674792321,-3.3549680091731098,44.024318227938174,2.5,1.3392063913182284,-0.6475013732910142,-2.860257638593559,1.5652548920115308,-1.7538795059422867,0.4588767593602583,2.240001678466797,10.399932861328125,-56.54057767631009,1.1063781326512718,1,0.9900016784667969,0.04000091552734375,-3.112497806549065,-4.964997291564934,-4.909997940063473,2,-0.14577418397552278,2.777758939798528,37.31999969482422,2.5675586508374466,37.36000061035156,-1.7924712995285565,37.0,-0.14577418397552278
3006,2004-01-29,35.4900016784668,35.650001525878906,34.5,35.61999893188477,1975700.0,0.006523067722131293,11.105123674911662,0.058034444646914034,48.115583368117676,61.759027531595144,1.1211846576234024,0.26886096591039177,-2.721279900304232,-3.5955797314836886,42.880148659705284,1.1500015258789062,1.143850621622569,-0.47849807739257955,-2.564837584967968,1.607841430182809,-1.5216678311802738,0.5646716763951147,2.009998321533203,33.000055948893234,-32.07865662665968,1.0431697537876938,1,0.5099983215332031,-0.0800018310546875,-3.137500762939453,-5.195000648498528,-5.670001983642578,3,-0.16539871968490105,1.2321411845647927,35.2599983215332,2.777758939798528,37.31999969482422,2.5675586508374466,37.36000061035156,-0.16539871968490105
3007,2004-01-30,35.290000915527344,35.81999969482422,34.889999389648445,35.439998626708984,1821700.0,-0.005635411481561103,1.043957057400708,1.153852925641113,47.696146871973006,59.490361845309884,1.3222826726371935,0.6129110257389883,-2.4014342729183227,-3.40817651927717,41.89292355486982,0.9300003051757741,1.0780981196581223,-0.7499988555908175,-2.618756199823757,1.118758488642122,-1.6843775277072908,0.18437981652565583,2.2099990844726562,26.333363850911457,-38.155305388357704,0.9343786721164714,1,0.7099990844726562,0.19499969482421875,-2.9375,-4.994999885559075,-5.770000457763672,4,-0.15981867811500994,11.105123674911662,35.4900016784668,1.2321411845647927,35.2599983215332,2.777758939798528,37.31999969482422,-0.15981867811500994
3008,2004-02-02,35.52000045776367,35.900001525878906,35.02000045776367,35.25,1311100.0,0.006517413892588753,-1.410963342303974,-1.8000305180437934,42.068985475218945,56.860989408962695,0.9526058549504413,0.5571823726490663,-2.4722732152959424,-3.6411813524184353,41.29261856315165,0.8800010681152344,1.0632795593261974,-0.612499427795413,-2.139145067812649,0.9141462122218229,-1.375822247804031,0.15082339221320495,1.8599995422363307,34.00001525878906,-25.307798632627808,0.7633228200086171,2,0.4799995422363281,-0.034999847412109375,-2.9274992942809988,-5.224999427795403,-6.550001144409183,0,-0.15456080237516445,1.043957057400708,35.290000915527344,11.105123674911662,35.4900016784668,1.2321411845647927,35.2599983215332,-0.15456080237516445
3009,2004-02-03,35.349998474121094,35.650001525878906,35.09000015258789,35.5,690700.0,-0.0047860918201486635,1.4888696743129377,-0.555560265050368,46.072507988094884,55.08987068498809,0.9461998733776653,0.8212721672738184,-2.1498640031880214,-3.4539673861915965,40.15357057583165,0.5600013732910156,0.9402400706871745,-0.8155014038085966,-2.2356786655808847,0.6046758579636915,-1.525590034694737,-0.1054127729224561,1.9148015258789073,28.333282470703125,-31.112484967933575,0.7100886308861428,2,0.6500015258789062,0.13500213623046875,-2.7049975395202637,-4.449997901916504,-7.4199981689453125,1,-0.15586983194827986,-1.410963342303974,35.52000045776367,1.043957057400708,35.290000915527344,11.105123674911662,35.4900016784668,-0.15586983194827986
3010,2004-02-04,34.52000045776367,35.599998474121094,34.439998626708984,34.810001373291016,1301700.0,-0.02347943570535216,-4.155502432904396,1.93331977010325,41.89560943403147,52.27704464017,1.694118677530227,1.6392285165710803,-1.1739611009358129,-2.611089695493991,38.42030534716868,1.1599998474121094,0.6975539384627254,-1.5844993591308594,-3.176088494532202,0.007089776270483128,-2.380293926831527,-0.7887047914301917,2.6342075422363322,5.4795665885439115,-54.39822449776951,0.7957945677006705,2,1.4499988555908203,0.9650001525878906,-1.8749995231628418,-3.1049995422363246,-6.2399997711181605,2,-0.12253764444215076,1.4888696743129377,35.349998474121094,-1.410963342303974,35.52000045776367,1.043957057400708,35.290000915527344,-0.12253764444215076
3011,2004-02-05,35.189998626708984,35.560001373291016,34.450000762939446,34.650001525878906,1488600.0,0.0194089849380239,-1.3617068766105753,-1.8620530898950305,43.449207201611145,49.28479513613812,0.8974555076302408,0.939423804468376,-1.6850040594095645,-3.267694218644337,36.23051396464872,1.1100006103515696,0.48319637632017276,-0.8650011062622056,-2.5074702246201497,0.7774680120957385,-1.6862356654411812,-0.04376654708323002,1.8013568108935587,51.369761007078075,-7.080661001140854,0.8212345591789727,2,0.7800006866455078,0.2950019836425781,-2.532498359680176,-3.714997291564938,-7.69999885559082,3,-0.1375390291025964,-4.155502432904396,34.52000045776367,1.4888696743129377,35.349998474121094,-1.410963342303974,35.52000045776367,-0.1375390291025964
3012,2004-02-06,36.09000015258789,36.33000183105469,35.049999237060554,35.470001220703125,1016900.0,0.025575491929568095,1.327272601167282,1.148152334395332,43.60001261391946,46.59853926561661,-0.1622686239356952,0.06645713392119035,-2.4319801179007214,-4.147495613002242,33.83108055536832,1.2800025939941335,0.37707755373431695,0.020000457763671875,-1.617751435381166,1.6577523509085097,-0.798875488808747,0.8388764043360908,0.7482738763610399,87.30152002308998,32.37368066575359,0.8188759465724187,2,-0.12000083923339844,-0.6049995422363281,-3.3575000762939453,-4.614998817443844,-8.530000686645504,4,-0.17373234777650925,-1.3617068766105753,35.189998626708984,-4.155502432904396,34.52000045776367,1.4888696743129377,35.349998474121094,-0.17373234777650925
3013,2004-02-09,36.349998474121094,36.72000122070313,35.79999923706055,35.849998474121094,1159600.0,0.007204165154722553,-2.0666810777818987,0.8064530022334476,45.06492412720274,44.699771054432574,-0.6488342225156458,-0.14672018147039267,-2.519881559049267,-4.405934988718656,32.10936896681762,0.9200019836425852,0.18675785869326234,0.24549884796142862,-1.384941392097062,1.8759390880199192,-0.5697212720678166,1.0607189679906739,-1.9099998474121094,83.77182782349992,31.26102540771015,0.8152201200292438,2,-0.37999916076660156,-0.8649978637695312,-3.497498035430908,-4.744997978210446,-7.879999160766605,0,-0.18789541411452737,1.327272601167282,36.09000015258789,-1.3617068766105753,35.189998626708984,-4.155502432904396,34.52000045776367,-0.18789541411452737
3014,2004-02-10,35.68000030517578,36.77000045776367,35.529998779296875,36.349998474121094,1173600.0,-0.0184318623678158,-1.5567012741859367,-1.339996337890625,46.63978604887733,44.955862569894066,-0.2636613286305476,0.4693719413151882,-1.6910502606691864,-3.7414514958243004,29.824439788749746,1.2400016784667969,-0.10110764129671423,-0.37499942779540874,-1.993218027368414,1.2432191717775964,-1.1841087275819078,0.4341098719910903,-1.1944016265869166,53.218914334736965,-0.4996214189723247,0.8091092997865017,2,-0.07500076293945312,0.1849994659423828,-2.760000705718994,-4.074999809265133,-7.059999465942383,1,-0.1880605643057669,-2.0666810777818987,36.349998474121094,1.327272601167282,36.09000015258789,-1.3617068766105753,35.189998626708984,-0.1880605643057669
3015,2004-02-11,35.86000061035156,36.20000076293945,35.38999938964844,35.5099983215332,3281700.0,0.005044851559310892,-1.7457666569682864,-0.5223929035049762,44.86112921325098,44.59425655268666,-0.3906855875768471,0.3041796286068603,-1.7194237916362738,-3.9314046031400594,27.442133715138006,0.8100013732910156,-0.39160615689043965,-0.1944992065429716,-1.8129646060149014,1.4239661929289582,-1.0037319062789365,0.6147334931929933,-1.283025860595707,60.77586348643656,7.735103059815835,0.8092326997359645,2,-0.2550010681152344,0.0049991607666015625,-2.8025012016296387,-4.190001487731934,-7.850000381469723,2,-0.22113776269392083,-1.5567012741859367,35.68000030517578,-2.0666810777818987,36.349998474121094,1.327272601167282,36.09000015258789,-0.22113776269392083
3016,2004-02-12,35.72999954223633,36.13999938964844,35.470001220703125,35.5,1179600.0,-0.003625238870679448,-3.6207232212151905,0.6571372519100609,40.83694298159424,43.83212278708901,-0.24927455675503296,0.46013470872033224,-1.4648721490529226,-3.8169236094833607,25.180709983095827,0.6699981689453125,-0.6367604876261908,-0.3260002136230469,-1.943137355011622,1.2911369277655282,-1.1345687843173309,0.48256835707123713,-1.0653037641601628,39.53487340536871,-10.685438991257712,0.8085685706942868,2,-0.125,0.23999977111816406,-2.0074996948242188,-3.560000419616699,-8.139999389648438,3,-0.20850822700918858,-1.7457666569682864,35.86000061035156,-1.5567012741859367,35.68000030517578,-2.0666810777818987,36.349998474121094,-0.20850822700918858
3017,2004-02-13,35.2599983215332,36.0,35.20000076293945,35.56999969482422,950100.0,-0.013154246479839427,-2.7209570532553826,-1.3478347403512845,35.08522103825803,43.05614896076003,0.2414100841338751,0.9048580245986457,-0.8780495219615716,-3.3567906381396924,22.41242438677697,0.7999992370605469,-0.5936417645676499,-0.7505014419555636,-2.4049116371245773,0.9039087532134502,-1.577706539540074,0.07670365562894688,-0.5110903562695341,3.8215012901940395,-39.131866080048916,0.8272050975845083,2,0.345001220703125,0.7100009918212891,-1.044997215270996,-2.744997978210449,-7.279998779296875,4,-0.22036298696219503,-3.6207232212151905,35.72999954223633,-1.7457666569682864,35.86000061035156,-1.5567012741859367,35.68000030517578,-0.22036298696219503
3018,2004-02-17,35.900001525878906,36.2400016784668,35.72999954223633,35.93000030517578,1001200.0,0.0181509709248866,-1.7567478400725818,0.09676982710884144,40.70682680391576,42.4599621625179,-0.3788628054310479,0.18370088315772648,-1.399445302709779,-3.998250556415364,19.326503590907013,0.9800033569335938,-0.5887617105625225,-0.05299835205077841,-1.63357940204466,1.527582697943103,-0.8432888770477192,0.7372921729461623,-1.07024986091524,44.58604452262821,7.152169514698635,0.7902905249969391,2,-0.2950019836425781,0.06999778747558594,-1.6275010108947754,-3.3350019454956055,-7.770002365112305,1,-0.23231202522162953,-2.7209570532553826,35.2599983215332,-3.6207232212151905,35.72999954223633,-1.7457666569682864,35.86000061035156,-0.23231202522162953
3019,2004-02-18,35.459999084472656,36.0,35.169998168945305,35.7599983215332,1784200.0,-0.012256334894277687,1.1282027455947912,10.000381485249237,51.66113367327605,43.54502041132285,0.08759577965616927,0.5204342069564305,-0.8418910049195816,-3.5440756707202894,15.957002801010855,0.8300018310546946,-0.5735580829333458,-0.4105007171630888,-1.9068047251038536,1.085803290777676,-1.1586527211334712,0.3376512868072936,-0.5526374677969912,27.102800406424844,-13.182659795068762,0.7481520039703841,2,0.15000152587890625,0.5100002288818359,-1.1874985694885254,-2.8949995040893555,-6.759998321533207,2,-0.1971235180933485,-1.7567478400725818,35.900001525878906,-2.7209570532553826,35.2599983215332,-3.6207232212151905,35.72999954223633,-0.1971235180933485
3020,2004-02-19,35.29999923706055,35.900001525878906,35.139999389648445,35.720001220703125,2228400.0,-0.004512122152935172,-1.0540551686453419,1.4000101725519118,48.403342056908826,44.09547983968926,0.41334127220913786,0.6441522975762553,-0.542820150794384,-3.360949918406803,13.755715351442635,0.7600021362304616,-0.5295369959371854,-0.5265005111694308,-2.0361785694494756,0.9831775471106141,-1.2813395403094532,0.22833851797059168,-0.31813206674136296,14.545410408552675,-25.56024105649942,0.7548390291400224,2,0.6100006103515625,0.6700000762939453,-1.0099987983703613,-2.734999656677246,-6.829999923706058,3,-0.18923508618136153,1.1282027455947912,35.459999084472656,-1.7567478400725818,35.900001525878906,-2.7209570532553826,35.2599983215332,-0.18923508618136153
3021,2004-02-20,35.56999969482422,36.0,35.150001525878906,35.209999084472656,1694900.0,0.007648738345586326,-2.5416918332962455,-0.8571402621229598,52.32556960613596,45.06498617215777,0.22675870054679592,0.3088661566949398,-0.7077199063160862,-3.594842636737212,11.390229892198029,0.8499984741210938,-0.5034060900489266,-0.2050001144409208,-1.6732826315351943,1.2632824026533527,-0.939141372988054,0.5291411441062124,-0.5166071930072533,39.090855496099955,-2.6430131266528676,0.7341412585471357,2,0.38500022888183594,0.39999961853027344,-1.2124996185302734,-3.005000114440918,-6.469999313354489,4,-0.21253864298015257,-1.0540551686453419,35.29999923706055,1.1282027455947912,35.459999084472656,-1.7567478400725818,35.900001525878906,-0.21253864298015257
3022,2004-02-23,34.43000030517578,35.779998779296875,33.639999389648445,35.77000045776367,2771500.0,-0.032049463014595325,2.1470653408692377,-3.7222163353537066,42.135645710064466,44.739510792475734,1.2365618940425875,1.3138156039901077,0.5263002418695635,-2.430586483734018,9.175743330573747,2.1399993896484304,-0.3959832342950591,-1.2164995193481474,-2.6832149791176434,0.25021594042134865,-1.949857249232899,-0.4831417894633958,2.3400001525878906,30.38462384917268,-11.818287860509432,0.7333577298847483,2,0.7749996185302734,1.1399993896484375,-0.05000019073486328,-1.8650007247924805,-5.420000076293942,0,-0.19866395852339414,-2.5416918332962455,35.56999969482422,-1.0540551686453419,35.29999923706055,1.1282027455947912,35.459999084472656,-0.19866395852339414
3023,2004-02-24,29.8799991607666,30.28000068664551,27.95000076293945,29.85000038146973,13757600.0,-0.1321522249224374,4.614445261512976,-0.022387146179749278,25.81787035058609,42.425964603776706,5.333111613280771,5.559752627134195,5.091019956331834,2.124485202760745,8.366864035189552,6.479999542236332,-0.4629688299679202,-5.392500591278079,-8.21113712308017,-2.573864059475987,-6.8018188571791285,-3.9831823253770295,6.827401275634763,23.975137648980564,-19.1567452700246,1.4093182659010468,2,2.2150020599365234,2.845001220703125,4.89500093460083,2.685000419616699,-1.1499996185302734,1,-0.06358767308886115,2.1470653408692377,34.43000030517578,-2.5416918332962455,35.56999969482422,-1.0540551686453419,35.29999923706055,-0.06358767308886115
3024,2004-02-25,29.82999992370605,30.420000076293945,29.649999618530273,29.76000022888184,4211500.0,-0.0016733346206448951,-4.310331219910026,2.3334181078332032,27.730301380879965,40.52253928906882,4.990864071485841,5.291127750567949,5.1303145708903095,2.182509157853705,7.427710469069078,0.7700004577636719,-0.6189771608805401,-5.067999839782718,-8.632766756342928,-1.5032329232225123,-6.85038329806282,-3.285616381502617,6.527104525756837,23.35402905520127,-23.52687101034787,1.7823834582801037,2,2.265001296997074,2.8950004577636754,5.119999408721927,2.9099988937377965,-0.5699996948242116,2,-0.05698963349941044,4.614445261512976,29.8799991607666,2.1470653408692377,34.43000030517578,-2.5416918332962455,35.56999969482422,-0.05698963349941044
3025,2004-02-26,30.1200008392334,30.239999771118164,29.79999923706055,29.959999084472656,3960700.0,0.00972178733721285,1.2000047683761117,2.285749318801322,25.024659275429798,38.765618877272765,4.247710334005809,4.844697228251647,4.806323077246567,1.9249740920065932,8.945270809610955,0.44000053405761363,-0.8271440724305634,-4.520999050140382,-8.669256188617922,-0.37274191166284254,-6.595127619379156,-2.446870480901609,5.900819462768553,26.95652524168837,-18.556964407711217,2.07412856923877,2,1.9750003814697266,2.604999542236328,5.454999923706055,2.794999122619629,0.4399986267089879,3,-0.04714475553547459,-4.310331219910026,29.82999992370605,4.614445261512976,29.8799991607666,2.1470653408692377,34.43000030517578,-0.04714475553547459
3026,2004-02-27,29.6200008392334,30.29999923706055,29.479999542236328,30.28000068664551,2343600.0,-0.01660026514171653,1.3428664850136103,-4.124953806906933,16.82053581401975,36.73620940791296,4.235242621751091,5.146233388704431,5.281295830727814,2.461727944620492,10.989061141567152,0.8199996948242223,-1.0423683748203914,-4.727499008178711,-9.4180260584413,-0.03697195791612273,-7.072762533310005,-2.382235483047417,6.077986681206056,21.328231154148437,-18.11864088818084,2.345263525131294,2,2.4750003814697266,3.104999542236328,6.007499694824219,3.294999122619629,1.159999847412113,4,-0.03882516857851226,1.2000047683761117,30.1200008392334,-4.310331219910026,29.82999992370605,4.614445261512976,29.8799991607666,-0.03882516857851226
3027,2004-03-01,29.649999618530273,30.03000068664551,29.21999931335449,29.61000061035156,1865200.0,0.0010127879286601082,1.0250005364410353,-0.06060457185793645,14.810953222906221,33.858890121134124,3.71662126269824,4.924517770189844,5.237385731912539,2.4891492027913245,13.088704610786644,0.8100013732910227,-1.2861215453438106,-4.415500164031982,-9.526740171152596,0.6957398430886279,-6.971120167592289,-1.8598801604716755,5.738068431609179,68.82588373201054,33.540592337000234,2.555620003560305,3,2.325000762939453,3.075000762939453,5.977500915527344,3.265000343322754,0.2100009918212855,0,-0.01854972155604384,1.3428664850136103,29.6200008392334,1.2000047683761117,30.1200008392334,-4.310331219910026,29.82999992370605,-0.01854972155604384
3028,2004-03-02,30.03000068664551,31.0,29.61000061035156,29.61000061035156,2832000.0,0.01281622505916502,-5.61904351024736,10.500262266939306,19.393314945932048,30.273576929207014,2.700367847901621,4.334355888276601,4.864688227447555,2.161856250442323,14.852884333592826,1.389999389648441,-1.5107090444031215,-3.760999107360835,-9.126686473226382,1.6046882585047086,-6.443842790293605,-1.078155424428065,5.060544672005943,45.505677574625295,11.97296658018918,2.6828436829327718,3,1.9449996948242152,2.694999694824215,5.637499809265133,2.884999275207516,-0.31000137329102273,1,-0.03396604843293494,1.0250005364410353,29.649999618530273,1.3428664850136103,29.6200008392334,1.2000047683761117,30.1200008392334,-0.03396604843293494
3029,2004-03-03,29.84000015258789,30.13999938964844,29.68000030517578,29.709999084472656,1371100.0,-0.006327023966473444,-3.842130624209486,0.3095262964291663,17.424272762139466,26.831458118677084,2.245470916688234,4.311445942988861,5.032855227368145,2.3950535648739333,16.71240252077471,0.4599990844726598,-1.6842031564083726,-3.675499725341794,-9.265288752915431,1.9142893022318397,-6.470394239128609,-0.8806052115549754,4.964923422235081,34.831494385646586,4.548853731121518,2.7948945137868173,3,2.135000228881836,2.885000228881836,5.827500343322754,3.0749998092651367,-0.4200000762939453,2,-0.03719841168483695,-5.61904351024736,30.03000068664551,1.0250005364410353,29.649999618530273,1.3428664850136103,29.6200008392334,-0.03719841168483695
3030,2004-03-04,30.290000915527344,30.729999542236328,29.70000076293945,29.739999771118164,1577200.0,0.01508045444498518,-2.2698417504033945,4.2307432729833625,21.548151130502063,23.411744954717765,1.1287676283388848,3.718969208357308,4.57837258784879,2.015734575092189,18.183602872170802,1.0299987792968786,-1.9715167390695,-3.0139989852905273,-8.7616291395994,2.733631169018345,-5.88781406244496,-0.14018390813609116,4.240725746820289,60.11242637154931,29.719547503412137,2.8738150771544357,3,1.5749988555908203,2.434999465942383,5.47499942779541,2.649998664855957,-0.6600017547607422,3,-0.03400464362870004,-3.842130624209486,29.84000015258789,-5.61904351024736,30.03000068664551,1.0250005364410353,29.649999618530273,-0.03400464362870004
3031,2004-03-05,30.35000038146973,31.32999992370605,29.60000038146973,29.70000076293945,2238400.0,0.0019808340749052356,-3.0705853313736444,1.1818150291823863,23.169431416696213,21.30438781101018,0.27987410040026006,3.454912724998021,4.498054752126503,2.0279623770215984,19.525519587402346,1.729999542236321,-2.366202746000795,-2.711999607086181,-8.532386493692929,3.108387279520567,-5.622193050389551,0.1981938362171931,3.917497244901572,53.55453749972915,18.982617441907337,2.9101934433033736,3,-0.7100000381469798,2.0100002288818324,5.424999237060543,2.5899991989135707,-1.0500011444091797,4,0.006919244870944752,-2.2698417504033945,30.290000915527344,-3.842130624209486,29.84000015258789,-5.61904351024736,30.03000068664551,0.006919244870944752
3032,2004-03-08,29.81999969482422,30.61000061035156,29.790000915527344,30.29999923706055,1184500.0,-0.017462954859437274,-2.037052212183065,-0.7384612675952988,16.37168888459415,20.25481209256663,0.09742184253287789,3.679759210329834,4.989876147766395,2.609958448921219,21.05841980216356,0.8199996948242152,-2.7827520933884315,-2.9285002708435073,-8.737593456633007,2.880592914945993,-5.833046863738261,-0.023953677948757246,4.1947980570098125,12.716726680175986,-19.737985359102886,2.9045465928947505,3,0.45499992370605113,2.5400009155273438,5.885000228881836,3.119999885559082,-0.7700004577636683,0,0.03219319254345665,-3.0705853313736444,30.35000038146973,-2.2698417504033945,30.290000915527344,-3.842130624209486,29.84000015258789,0.03219319254345665
3033,2004-03-09,29.520000457763672,30.04999923706055,29.20000076293945,30.04999923706055,1716500.0,-0.010060336691171012,2.207548799447211,1.1041651765491254,16.629226919585406,19.021359374645012,0.3810572536124113,3.627837487216361,5.267410501827612,2.954828629755575,22.4062372166963,0.8499984741211009,-3.307830840855722,-2.8869996070861816,-8.60698122679544,2.832982012623077,-5.746990416940811,-0.02700879723155225,4.252205414514577,15.023465770242472,-17.360194914499203,2.859990809854629,3,0.7449998855590785,2.8400001525878906,6.222499847412109,3.419999122619629,-0.37000083923339844,1,0.011517620166515474,-2.037052212183065,29.81999969482422,-3.0705853313736444,30.35000038146973,-2.2698417504033945,30.290000915527344,0.011517620166515474
3034,2004-03-10,28.96999931335449,29.65999984741211,28.899999618530273,29.459999084472656,1539700.0,-0.018631474792695446,-1.4127023533080432,0.9245299994241958,15.931119481907672,18.010966064253665,0.8898115091890872,3.8465837196309103,5.771006342856399,3.5464790013732035,24.18715752539974,0.7600002288818359,-3.729096375160566,-3.1015007019043033,-8.800265833952867,2.5972644301442642,-5.950883267928585,-0.2521181358800213,4.569318354550209,2.8806455157688413,-30.447484407340433,2.8493825660242833,3,1.1450004577636754,3.390001296997074,6.772500991821293,3.970000267028812,-0.2899990081787074,2,0.02588885114865258,2.207548799447211,29.520000457763672,-2.037052212183065,29.81999969482422,-3.0705853313736444,30.35000038146973,0.02588885114865258
3035,2004-03-11,27.93000030517578,29.20000076293945,27.8799991607666,28.79999923706055,2383800.0,-0.035899172689979775,-1.7216493629070242,1.7755088536050796,12.027841219125577,17.478444442598757,1.7729325910413571,4.4923510261524555,6.731570914838976,4.605577355325508,26.397154769099263,1.320001602172848,-3.5877520473797517,-3.7449996948242195,-9.437389388021607,1.9473899983731648,-6.591194541422915,-0.8988048482255273,5.385744686530309,1.4493082130966835,-29.863106449018474,2.8461948465986926,3,1.6749992370605469,4.3949995040893555,7.8125,5.0099992752075195,1.4699993133544922,3,0.05334764607367548,-1.4127023533080432,28.96999931335449,2.207548799447211,29.520000457763672,-2.037052212183065,29.81999969482422,0.05334764607367548
3036,2004-03-12,28.28000068664551,28.3799991607666,27.809999465942386,28.09000015258789,1960700.0,0.012531341841943044,1.923094228521386,-0.21839168658058328,16.82848948520335,17.70261513840955,1.3553984753736934,3.747747020408095,6.32003955355729,4.280577892000675,28.737980870361756,0.5699996948242152,-3.4820583683101844,-3.0224993705749483,-8.570823952094923,2.525825210945026,-5.796661661334934,-0.2483370798149629,4.7095995552042105,16.785751021623234,-14.039093456596007,2.774162290759987,3,1.2899990081787074,4.009999275207516,7.447499275207516,4.659998893737789,0.31999969482421875,4,0.04773686143362044,-1.7216493629070242,27.93000030517578,-1.4127023533080432,28.96999931335449,2.207548799447211,29.520000457763672,0.04773686143362044
3037,2004-03-15,27.489999771118164,28.11000061035156,27.459999084472656,27.989999771118164,1493700.0,-0.027934968046178454,-1.3214283281448909,-2.631571550469258,28.31217365658334,18.693599439593022,2.019113105881736,4.137947308868931,7.051278516833051,5.064255233279248,31.489539462867498,0.8200016021728551,-3.3961504258715323,-3.4240003585815444,-8.893115055338392,2.045114338175299,-6.158557706959968,-0.6894430102031208,5.0852324086589675,1.1583276014687303,-29.271673694158444,2.7345573483784222,3,1.9049997329711914,4.625,8.237500190734863,5.510000228881836,0.8700008392333949,0,0.06584210552973624,1.923094228521386,28.28000068664551,-1.7216493629070242,27.93000030517578,-1.4127023533080432,28.96999931335449,0.06584210552973624
3038,2004-03-16,27.559999465942386,28.01000022888184,27.21999931335449,27.82999992370605,1670000.0,0.0025463694218639255,1.5079351623665558,0.5400009155273295,29.475593192044897,20.03263504291585,1.7454504604583363,3.5954395719523546,6.928244011880434,4.983644353549135,34.24053493400015,0.7900009155273509,-3.185639197352206,-2.937000560760495,-8.066678969714747,2.1926778481937568,-5.501839765237623,-0.372161356283371,4.503709404304299,13.934429433197353,-16.672245578889694,2.5648392044771255,3,1.7150001525878835,4.435000419616696,8.167500495910641,5.590000152587887,0.8400001525878871,1,0.05406385341042741,-1.3214283281448909,27.489999771118164,1.923094228521386,28.28000068664551,-1.7216493629070242,27.93000030517578,0.05406385341042741
3039,2004-03-17,28.46999931335449,28.6200008392334,27.5,27.84000015258789,1461900.0,0.033018863027796774,1.4085982251445377,-2.3333262690911627,36.58535677645135,21.703435670243547,0.6936207510632535,2.250289632070789,5.9418074748972565,4.076520123750161,36.708523460515934,1.1200008392333984,-2.936889670583959,-1.677500724792484,-6.312015862234784,2.9570144126498157,-3.9947582935136303,0.6397568439286658,3.0124644100651317,63.131266912052986,30.738388313179968,2.3172575687211494,3,0.8050003051757812,3.5250005722045934,7.257500648498539,4.775000572204593,0.30000114440918324,2,0.02388480230334311,1.5079351623665558,27.559999465942386,-1.3214283281448909,27.489999771118164,1.923094228521386,28.28000068664551,0.02388480230334311
3040,2004-03-18,28.6200008392334,28.979999542236328,27.959999084472656,28.04999923706055,1100600.0,0.005268757621941678,-1.719994303399904,0.9047656531466748,41.379314880731606,23.72675605513637,0.31493657028425304,1.6592504465705247,5.681686415790722,3.9320520265277494,39.13553036310171,1.0200004577636719,-2.775252072067211,-1.193499279022216,-5.182374784309687,2.7953762262652546,-3.187937031665953,0.800938473621521,2.350967154978406,79.54553089850201,43.863037560875625,1.9944377526437356,3,0.29499912261962535,3.109999656677246,7.114998817443848,4.624999046325684,-0.3400001525878871,3,0.0020964173369322214,1.4085982251445377,28.46999931335449,1.5079351623665558,27.559999465942386,-1.3214283281448909,27.489999771118164,0.0020964173369322214
3041,2004-03-19,28.01000022888184,28.88999938964844,27.979999542236328,28.60000038146973,885000.0,-0.021313787297844722,-1.7999929574984839,-1.0350850775485685,37.147350043049904,26.035162850520344,0.6236889555801355,1.7642911065180336,6.158024165289117,4.542179077413646,41.82330994179023,0.9099998474121129,-2.5915575831914346,-1.4254999160766566,-4.428498484663006,1.5774986525096892,-2.9269992003698313,0.07599936821651809,2.5108515236270854,44.88640981764264,12.842943786931393,1.5014992842931731,3,0.62499904632568,3.720000267028805,7.724999427795407,5.2349996566772425,0.2700004577636719,4,0.0496251116847608,-1.719994303399904,28.6200008392334,1.4085982251445377,28.46999931335449,1.5079351623665558,27.559999465942386,0.0496251116847608
3042,2004-03-22,27.59000015258789,27.809999465942386,27.40999984741211,27.65999984741211,1359700.0,-0.014994647371008418,1.1621663419009396,0.11864351986551579,30.99689209315345,27.631570092027903,0.7756674843852416,1.7345106136299293,6.449297874059553,4.951561673292062,43.25393330769126,0.6000003814697301,-2.4921017877881013,-1.503499984741211,-3.5012387159325478,0.4942387464501259,-2.502369350336881,-0.5046306191455407,2.5347493072225014,21.022772222505353,-8.932905277609155,0.9988693655956686,3,0.8499994277954102,4.140000343322754,8.19749927520752,5.909999847412109,0.06999969482421875,0,0.03660747456672642,-1.7999929574984839,28.01000022888184,-1.719994303399904,28.6200008392334,1.4085982251445377,28.46999931335449,0.03660747456672642
3043,2004-03-23,27.979999542236328,28.45000076293945,27.71999931335449,27.729999542236328,1018700.0,0.014135534160620633,-4.40740897723887,-3.571444141689373,35.95166285005021,29.856074910710404,0.16119779830050263,1.2594418778116498,5.9366408492036555,4.536019995634753,41.72617349934885,0.860000610351559,-2.430356739704173,-1.0185006141662605,-3.039332288443351,1.00233106011083,-2.0289164513048057,-0.008084777027715262,1.7961798999993555,36.30572010321552,6.679009298965848,1.0104158371385457,3,0.23000049591064098,3.7500009536743164,7.807499885559082,5.815000534057617,-1.0499992370605469,1,0.01358116777456031,1.1621663419009396,27.59000015258789,-1.7999929574984839,28.01000022888184,-1.719994303399904,28.6200008392334,0.01358116777456031
3044,2004-03-24,28.1299991607666,28.43000030517578,27.940000534057614,28.01000022888184,732500.0,0.005360958576995145,-2.769253341549582,0.4799957275390483,32.91138285456988,32.17646842575977,-0.13464593351159948,1.0282723923255048,5.630637423210416,4.364124755536835,40.2583465005912,0.4899997711181676,-2.2601824174597525,-0.7835009574890144,-2.8000777912954398,1.233075876317411,-1.791789374392227,0.2247874594141983,1.339438666003339,45.85983779029366,19.25949403209882,1.008288416903213,3,-0.029999732971191406,3.4800004959106445,7.657500267028809,5.680001258850098,-1.3999996185302734,2,0.009598310196192505,-4.40740897723887,27.979999542236328,1.1621663419009396,27.59000015258789,-1.7999929574984839,28.01000022888184,0.009598310196192505
3045,2004-03-25,28.70000076293945,28.78000068664551,28.149999618530273,28.309999465942386,1065800.0,0.020263121904668946,1.290908208171048,3.2500397367835827,37.920946446538785,34.52007475479705,-0.6525602319827222,0.3651550552965013,4.933829333712556,3.780269612662739,38.572277730260915,0.6500015258789098,-2.0642794712138084,-0.14249935150146698,-2.078604126598499,1.7936054235955652,-1.1105517390499848,0.8255530360470509,0.49950444222063695,87.16225098138227,61.328837608303246,0.9680523875485163,3,-0.6000013351440394,2.9099988937377965,7.089999198913578,5.10999965667725,-1.9099998474121058,3,0.0024390136921046413,-2.769253341549582,28.1299991607666,-4.40740897723887,27.979999542236328,1.1621663419009396,27.59000015258789,0.0024390136921046413
3046,2004-03-26,28.46999931335449,28.940000534057614,28.309999465942386,28.3799991607666,913000.0,-0.008013987577378923,-4.478281060819771,0.2307688545675908,39.66309761967142,35.781288528473496,-0.4389315276058525,0.5318521645767831,5.0372175715191965,3.999090892778586,36.6281205328169,0.6300010681152273,-1.8059924256301443,-0.3150007247924833,-2.221968964530781,1.5919675149458143,-1.2684848446616321,0.6384833950766655,0.4919651847889277,69.28097975344095,40.062158289366465,0.9534841198691482,3,-0.3699998855590785,3.1400003433227575,7.470000267028812,5.37500095367432,-1.3699989318847585,4,-0.006673643529729656,1.290908208171048,28.70000076293945,-2.769253341549582,28.1299991607666,-4.40740897723887,27.979999542236328,-0.006673643529729656
3047,2004-03-29,29.10000038146973,29.21999931335449,28.71999931335449,28.84000015258789,1443600.0,0.022128594426053416,1.0000076294236637,2.888886534141636,46.93877777990944,37.72164237156956,-0.9124956200914198,-0.14911116011092318,4.270161729639764,3.357148439918422,34.38389657260785,0.75,-1.360315873962989,0.3425003051757862,-1.5274495029996018,2.2124501133511743,-0.592474598911906,1.2774752092634785,-1.8800010681152415,92.00007120768277,58.46637913819896,0.9349749040876933,3,-0.7850008010864293,2.3999986648559535,6.862499237060543,4.879999160766598,-1.9300003051757848,0,-0.02817868330154305,-4.478281060819771,28.46999931335449,1.290908208171048,28.70000076293945,-2.769253341549582,28.1299991607666,-0.02817868330154305
3048,2004-03-30,29.01000022888184,29.170000076293945,28.70000076293945,28.82999992370605,793200.0,-0.0030927887081816374,-1.136367183097352,0.6923082566115426,50.31250689178135,39.2468812732729,-0.6651278959414029,-0.14698074295920804,4.190866121288817,3.442067178904008,33.08610832659288,0.46999931335449574,-1.017171957879615,0.30350017547607777,-1.4736567397426867,2.0806570906948423,-0.5850782821333027,1.1920786330854583,-1.7500009155273517,83.59380587940832,44.27494948079569,0.8885784576093818,3,-0.6950006484985387,0.2649993896484304,6.377499580383297,5.014999389648434,-2.1900005340576207,1,-0.04653569013507608,1.0000076294236637,29.10000038146973,-4.478281060819771,28.46999931335449,1.290908208171048,28.70000076293945,-0.04653569013507608
3049,2004-03-31,28.729999542236328,29.239999771118164,28.51000022888184,29.229999542236328,886800.0,-0.00965186778477678,1.8076880754135505,-2.7777730682828556,57.09218299161172,40.992755507815126,-0.38483740968858626,0.04806184400285218,4.292892583165042,3.71115521177704,31.77559984153586,0.7299995422363246,-0.8401326411284415,0.07899951934814453,-1.616566618963759,1.7745656576600481,-0.7687835498078073,0.9267825885040963,-1.4308002288818393,53.21099472591929,8.725905269038975,0.8477830691559519,3,-0.4049997329711914,0.5450000762939418,3.6800012588500977,3.9950008392333984,-2.0299987792968786,2,-0.06265225428960919,-1.136367183097352,29.01000022888184,1.0000076294236637,29.10000038146973,-4.478281060819771,28.46999931335449,-0.06265225428960919
3050,2004-04-01,29.26000022888184,29.420000076293945,28.729999542236328,28.75,1348300.0,0.01844763992656362,-1.5090876303496683,-1.020000457763679,58.41922945833987,43.35629766506957,-0.9102271539484548,-0.5934888883499347,3.617388159520626,3.1751290833266985,30.939101377953815,0.6900005340576172,-0.6487278423829927,0.6605002403259306,-0.8810300157034163,2.2020304963552775,-0.11026488768874287,1.431265368340604,-1.8831688972168052,85.58560725823108,36.043655322636035,0.7707651280146736,4,-0.8450002670288121,0.014999389648430395,3.1500005722045863,3.465000152587887,-2.639999389648441,3,-0.08646618820420271,1.8076880754135505,28.729999542236328,-1.136367183097352,29.01000022888184,1.0000076294236637,29.10000038146973,-0.08646618820420271
3051,2004-04-02,30.559999465942386,30.60000038146973,29.25,29.8799991607666,1371900.0,0.04442922853354414,2.55262259699842,1.333333333333331,74.24958101644415,48.162151989879646,-2.023234295860096,-1.9783815097205206,2.1704514504869046,1.8895360470679883,30.24929492796768,1.3500003814697301,-0.5199278444633606,1.9499995231628446,0.35628817353543596,3.5437108727902533,1.1531438483491385,2.7468551979765508,-3.0605780095996167,98.08608073651031,40.67143711149426,0.7968556748137049,4,-1.399999618530277,-1.2849998474121165,1.8500013351440394,2.16500091552734,-3.9899997711181676,4,-0.12336382906735721,-1.5090876303496683,29.26000022888184,1.8076880754135505,28.729999542236328,-1.136367183097352,29.01000022888184,-0.12336382906735721
3052,2004-04-05,30.78000068664551,30.979999542236328,29.90999984741211,30.04999923706055,868300.0,0.007198992949862593,-1.1188107967238785,1.0735310617195246,74.84566093383448,52.483707332522336,-1.9480004254435244,-2.237491615343817,1.7901444412198693,1.6941485281986495,29.649096103576994,1.0699996948242188,-0.42804906228064254,2.122000694274906,0.32942394871741243,3.9145774398323994,1.2257123214961574,3.0182890670536544,-3.0325329162925847,91.90287808950038,27.79080385491625,0.8962883727787468,4,-1.3200006484985387,-1.5050010681152415,1.6300001144409144,1.9449996948242152,-4.35000038146973,0,-0.11955816189349278,2.55262259699842,30.559999465942386,-1.5090876303496683,29.26000022888184,1.8076880754135505,28.729999542236328,-0.11955816189349278
3053,2004-04-06,29.86000061035156,30.770000457763672,29.59000015258789,30.57999992370605,1389800.0,-0.029889540473373444,1.145454356296055,-0.9862984707274822,60.708780523788455,55.57230707354663,-0.8194515175442483,-1.3604653178780417,2.524237418317089,2.637494545965314,28.578625263993857,1.1900005340576207,-0.2617720022783132,1.1850006103515582,-0.6479897433422934,3.01799096404541,0.2685054335046324,2.101495787198484,-1.7892796628102907,54.65590108348223,-9.184488903386452,0.916495176846925,4,-0.29500102996825817,-0.5850009918212891,2.4899997711181676,2.8649997711181676,-3.9899997711181605,1,-0.09008708905133356,-1.1188107967238785,30.78000068664551,2.55262259699842,30.559999465942386,-1.5090876303496683,29.26000022888184,-0.09008708905133356
3054,2004-04-07,29.71999931335449,30.0,29.229999542236328,29.90999984741211,740500.0,-0.004688589890669226,3.16215519596674,0.26388988230058746,58.48763315368557,57.857494485451824,-0.48074553066796355,-1.2241581887421304,2.4741613335127433,2.7873312839390287,27.345458736056038,0.7700004577636719,-0.00022063947770689651,1.00749931335449,-0.8807568436952167,2.895755470404197,0.06337123482963847,1.9516273918793416,-1.3583505063437151,43.999989827473804,-17.116283170564827,0.9441280785248533,4,-0.07499980926513317,-0.44499969482421875,2.630001068115238,3.005001068115238,-3.9499988555908168,2,-0.09757737838261571,1.145454356296055,29.86000061035156,-1.1188107967238785,30.78000068664551,2.55262259699842,30.559999465942386,-0.09757737838261571
3055,2004-04-08,29.420000076293945,30.10000038146973,29.40999984741211,29.989999771118164,1141900.0,-0.010094187213717132,-1.3389842562958774,2.999989961351146,61.42624410329962,60.27562187252163,-0.07585033325475266,-0.8504093697099471,2.643088349308826,3.097118053350492,25.50748988490112,0.6900005340576207,0.20796196715083326,0.6330000877380364,-1.2427972508934708,2.5087974263695436,-0.3048985815777172,1.57089875705379,-0.796516195760617,10.857173374720983,-50.15111058850769,0.9378986693157536,4,0.3249998092651367,-0.14500045776367543,2.9300003051757812,3.3050003051757812,-4.229999542236332,3,-0.09245408926923215,3.16215519596674,29.71999931335449,1.145454356296055,29.86000061035156,-1.1188107967238785,30.78000068664551,-0.09245408926923215
3056,2004-04-12,29.6299991607666,29.76000022888184,29.26000022888184,29.440000534057614,696500.0,0.007137970221892331,1.222218454626337,-0.3333311025150308,67.11407183722005,62.51732121222281,-0.11622113040091264,-1.0056441675137577,2.2943399959427566,2.9060508998412544,23.591862716591972,0.5,0.445841605266061,0.7754992485046373,-1.1205297809413963,2.671528277950671,-0.17251526621837954,1.723513763227654,-0.7708637140629726,22.857121058872767,-41.42413947302836,0.9480145147230166,4,0.11500072479248047,-0.3549995422363317,2.6650009155273438,3.095001220703125,-4.329999923706051,0,-0.10158617640188039,-1.3389842562958774,29.420000076293945,3.16215519596674,29.71999931335449,1.145454356296055,29.86000061035156,-0.10158617640188039
3057,2004-04-13,29.29999923706055,29.75,29.209999084472656,29.739999771118164,711200.0,-0.011137358523553686,1.3478250052866614,-2.3158090228280543,61.18642796597294,63.72553466491076,0.273939793285237,-0.5618998544916245,2.485342922269311,3.2583655349287532,21.426293148199647,0.5400009155273438,0.616100870143125,0.3549993515014691,-1.4367186122219593,2.1467173152248975,-0.5408596303602451,1.2508583333631833,-0.22877738080365262,5.769235471762934,-59.48749060019137,0.8958589818617134,4,0.4450006484985316,-0.19999980926514027,1.7000012397766078,3.425001144409176,-3.9799995422363317,1,-0.09317404823626241,1.222218454626337,29.6299991607666,-1.3389842562958774,29.420000076293945,3.16215519596674,29.71999931335449,-0.09317404823626241
3058,2004-04-14,29.04999923706055,29.6299991607666,28.84000015258789,29.20000076293945,912700.0,-0.008532423430365976,-1.7719278285660747,0.3409121450276648,57.666659990952844,63.789365442615335,0.5925201592639375,-0.20506303011970672,2.5831603789711686,3.546378220981847,19.167967134023243,0.7899990081787109,0.7910134203763732,0.030499362945558772,-1.6384427367624568,1.6994414626535743,-0.8039716869084508,0.8649704127995683,1.9300003051757777,16.66659097824284,-48.93514796038697,0.8344710498540079,4,0.8050003051757777,0.05000019073485973,2.2675008773803675,3.675001144409176,-0.7799987792968786,2,-0.09018929434401857,1.3478250052866614,29.29999923706055,1.222218454626337,29.6299991607666,-1.3389842562958774,29.420000076293945,-0.09018929434401857
3059,2004-04-15,29.149999618530273,29.520000457763672,28.81999969482422,29.239999771118164,1002600.0,0.003442354013632798,1.153843445191732,0.5999949137887473,54.0687024348855,63.3059735511204,0.6239802998875597,-0.2650992153284939,2.334482303533971,3.481366148020996,17.510050865242178,0.7000007629394531,0.8726621628945743,0.09649972915649485,-1.5528992697843762,1.745898728097366,-0.7281997703139425,0.9211992286269322,1.7871999359130868,25.781230209405837,-35.56096510687348,0.8246994994704357,4,0.75,-0.05000019073486328,2.1625008583068848,3.575000762939453,0.5699996948242152,3,-0.1125214004192241,-1.7719278285660747,29.04999923706055,1.3478250052866614,29.29999923706055,1.222218454626337,29.6299991607666,-0.1125214004192241
3060,2004-04-16,28.68000030517578,29.399999618530273,28.60000038146973,28.95000076293945,1485100.0,-0.016123475797773956,-2.7209240432214212,2.9999999999999605,51.81976521440476,60.81377179533824,1.1209325562637282,0.2209540075449965,2.6740344884265,3.983975955024121,16.247741791317043,0.7999992370605433,0.9258678735634476,-0.37649955749511577,-2.0227940595263476,1.269794944536116,-1.1996468085107317,0.44664769352050016,2.1725112548828136,6.896546054253903,-51.23383539652012,0.8231472510156164,4,1.109999656677246,0.4199991226196289,2.557499885559082,4.045000076293945,0.6900005340576172,4,-0.10146442874643036,1.153843445191732,29.149999618530273,-1.7719278285660747,29.04999923706055,1.3478250052866614,29.29999923706055,-0.10146442874643036
3061,2004-04-19,29.399999618530273,30.5,27.54999923706055,30.5,3142900.0,0.025104578301714975,4.363635890740166,4.074068579663513,52.55972018612593,58.337556156703954,0.24482949954535727,-0.41062358242200503,1.80766561622481,3.30222265991096,14.67349178635526,2.9500007629394496,0.9761837578562549,0.27399978637695455,-1.3021435562781107,1.8501431290320198,-0.5140718849505781,1.0620714577044872,1.317361270812988,62.711861119193046,8.499531919663994,0.7880716713275328,4,-0.23999977111816406,-0.3000001907348633,1.565000057220459,3.2899999618530273,0.11000061035156605,0,-0.14319724962918623,-2.7209240432214212,28.68000030517578,1.153843445191732,29.149999618530273,-1.7719278285660747,29.04999923706055,-0.14319724962918623
3062,2004-04-20,28.60000038146973,29.729999542236328,28.60000038146973,29.40999984741211,1365900.0,-0.0272108587564851,-1.7901232242219465,0.7363628954929335,46.87975748510991,56.80099804129524,0.7857005214369401,0.49426313333014704,2.41996723200052,4.126464269341387,12.675313879222388,1.129999160766598,0.9601340683248587,-0.576499462127682,-2.003049043032803,0.850050118777439,-1.2897742525802407,0.1367753283248767,1.8999996185302699,35.593249927262185,-14.286912342439607,0.7132747904525604,4,0.4249992370605433,0.49999904632568004,2.329999446868893,4.054999351501461,1.2700004577636683,1,-0.11538465385991004,4.363635890740166,29.399999618530273,-2.7209240432214212,28.68000030517578,1.153843445191732,29.149999618530273,-0.11538465385991004
3063,2004-04-21,28.36000061035156,28.899999618530273,28.020000457763672,28.65999984741211,1391700.0,-0.008391600276819178,1.2564116358229978,0.3703696726657983,47.16692954784435,55.54314208509065,0.8834537675157499,0.8054891598753464,2.45722883980228,4.395943792618869,11.312676279149626,0.8799991607666016,0.7015275436225501,-0.8354992866516149,-2.2038863966505353,0.5328878233473056,-1.519692841651075,-0.15130573165215466,2.139999389648441,27.457666569682655,-21.092322248532557,0.684193554999461,4,0.6649990081787145,0.7399988174438512,2.394999027252201,4.119998931884769,1.2699985504150426,2,-0.10719325987664907,-1.7901232242219465,28.60000038146973,4.363635890740166,29.399999618530273,-2.7209240432214212,28.68000030517578,-0.10719325987664907
3064,2004-04-22,28.399999618530273,28.520000457763672,27.920000076293945,28.10000038146973,2317300.0,0.001410402232647101,1.222219867474816,-0.9999999999999764,42.880786232220416,53.48253565497074,0.7113252666028806,0.8292722694590466,2.232375786641871,4.381485630995947,9.914392978671986,0.6000003814697266,0.3960431564259004,-0.8090003013610847,-2.1378842379289402,0.5198836352067708,-1.4734422696450125,-0.14455833307715693,1.8640003204345703,28.813564801344754,-14.42989851088656,0.6644419682839273,4,0.625,0.7950000762939453,2.2350001335144043,3.9600000381469727,1.2000007629394567,3,-0.004577435299744859,1.2564116358229978,28.36000061035156,-1.7901232242219465,28.60000038146973,4.363635890740166,29.399999618530273,-0.004577435299744859
3065,2004-04-23,28.770000457763672,29.01000022888184,28.15999984741211,28.40999984741211,2502200.0,0.013028198739551522,1.0238100644411157,1.2000050862759701,32.48532815549633,49.634897468112555,0.2675627468102668,0.48990205127527275,1.6722062189055293,4.033209292610877,8.72125682818345,0.8500003814697301,0.2641002616304675,-0.4424994468688972,-1.7660970040257666,0.8810981102879722,-1.1042982254473301,0.21929933170953575,1.2768794250488291,41.35596288753104,4.841123040577514,0.6617987785784343,4,0.25499916076660156,0.4249992370605469,1.8649992942810059,3.589999198913574,0.9599990844726562,4,0.03302046716980356,1.222219867474816,28.399999618530273,1.2564116358229978,28.36000061035156,-1.7901232242219465,28.60000038146973,0.03302046716980356
3066,2004-04-26,28.28000068664551,28.96999931335449,28.25,28.899999618530273,954000.0,-0.01703162194375052,-1.1176440889048354,-1.7222163353536968,26.765787395042594,45.81038184912029,0.6100835454629134,1.0170842049912423,1.9666135183212852,4.528094008163588,7.644582783378848,0.7199993133544886,0.1377303669423462,-0.9229992866516064,-2.27152811723316,0.42552954392994735,-1.5972637019423814,-0.24873487136083128,1.5671287445068351,19.889542352109505,-9.221728760666565,0.6742644152907767,4,0.7449989318847621,0.9149990081787074,2.0424995422363246,4.079998970031735,1.369998931884762,0,0.03854314448806262,1.0238100644411157,28.770000457763672,1.222219867474816,28.399999618530273,1.2564116358229978,28.36000061035156,0.03854314448806262
3067,2004-04-27,28.28000068664551,28.54999923706055,27.959999084472656,28.51000022888184,889300.0,0.0,2.8064825753101235,0.370967642697613,32.286985159877446,42.9904179790008,0.5030858591385581,1.0039764526103063,1.782140215827976,4.530633479301468,6.864153689242467,0.5900001525878942,0.0040186675757922785,-0.8819993019103975,-2.292166617484426,0.5281680136636311,-1.5870829596974119,-0.17691564412338323,1.3833583289794902,33.02757430784274,6.852270117306922,0.7050836577870147,4,0.7449989318847621,0.9149990081787074,1.9024991989135707,4.079998970031735,1.269998550415039,1,0.043493617834923226,-1.1176440889048354,28.28000068664551,1.0238100644411157,28.770000457763672,1.222219867474816,28.399999618530273,0.043493617834923226
3068,2004-04-28,27.65999984741211,28.25,27.45000076293945,28.10000038146973,738700.0,-0.021923650077073087,1.1621607689194962,1.913049607748842,29.149789129727225,40.22164983398322,1.0115560036502629,1.5996688071096088,2.1860274759639964,5.14560250907077,6.2254536336036805,0.8299999237060618,-0.21273996984866272,-1.434500122070311,-2.9963810239686097,0.12738077982798757,-2.2154405730194604,-0.6535596711211618,1.834290385927737,13.461484382355229,-10.027061620713718,0.78094045094915,4,1.3150005340576172,1.5550003051757812,2.4250001907348633,4.699999809265137,2.1100006103515625,2,0.07989880708651054,2.8064825753101235,28.28000068664551,-1.1176440889048354,28.28000068664551,1.0238100644411157,28.770000457763672,0.07989880708651054
3069,2004-04-29,26.93000030517578,27.690000534057614,26.899999618530273,27.670000076293945,1305900.0,-0.02639188525898084,1.0256415899448674,1.681815620299353,26.815631742987293,37.44341278160349,1.5572985671167636,2.3061396466287647,2.701159750791561,5.867072591447958,5.583585325071053,0.7900009155273402,-0.39399268615165894,-2.0744997024536147,-3.9085455690266393,-0.2404538358805901,-2.9915226357401252,-1.1574767691671042,2.359860981124026,1.4218330790202536,-22.6869406659562,0.9170229332865122,4,1.7699995040893555,2.0099992752075195,3.0399999618530273,5.429999351501465,3.5699996948242188,3,0.10025988952818166,1.1621607689194962,27.65999984741211,2.8064825753101235,28.28000068664551,-1.1176440889048354,28.28000068664551,0.10025988952818166
3070,2004-04-30,26.729999542236328,27.270000457763672,26.56999969482422,27.10000038146973,2788100.0,-0.007426689961864352,-1.0289861482368097,0.5000012887494797,22.94775820649403,34.15319478386662,1.6221937484680211,2.431547430881526,2.6846971848462857,6.06767297812101,5.239348107623442,0.7000007629394531,-0.551382948851213,-2.1480004310607903,-4.2388686452665745,-0.057132216855006135,-3.1934345381636824,-1.1025663239578982,2.273078343931136,6.666661368475188,-16.87338208390937,1.0454341071028925,4,1.4200000762939453,2.0450000762939453,3.125,5.630000114440918,3.7200012207031214,4,0.10737002949433228,1.0256415899448674,26.93000030517578,1.1621607689194962,27.65999984741211,2.8064825753101235,28.28000068664551,0.10737002949433228
3071,2004-05-03,26.790000915527344,27.11000061035156,26.54999923706055,26.95000076293945,2396000.0,0.002244720326171512,1.3333412806268874,0.43243103919333425,25.343828621920025,31.760313799067745,1.2885325848071822,2.1867410525980198,2.3957624454928066,5.988826929904647,6.047329354241911,0.5600013732910085,-0.7002883762693912,-1.8994991302490227,-4.0312486115347,0.23225035103665448,-2.965373870891863,-0.8336243896061823,1.872446023852067,12.000083923339666,-13.21828547648682,1.065874740642839,5,0.9899988174438512,1.9749984741210938,3.0649986267089844,5.569998741149902,2.8799991607666016,0,0.1097423861977167,-1.0289861482368097,26.729999542236328,1.0256415899448674,26.93000030517578,1.1621607689194962,27.65999984741211,0.1097423861977167
3072,2004-05-04,27.10000038146973,27.20000076293945,26.54999923706055,26.559999465942386,1503500.0,0.011571461565822894,-1.3214283281448782,-3.375008940705318,31.067970873487994,29.97154061302815,0.8307435514981734,1.672667934466343,1.8924629346663338,5.6615941059465165,6.488602071507396,0.6500015258788991,-0.8041281871359942,-1.4054996490478473,-3.4089118137582233,0.5979125156625287,-2.4072057314030353,-0.4037935666926593,1.2244549255386623,32.35299397502503,5.802843802340778,1.0017060823551884,5,0.6799993515014648,1.6649990081787074,2.754999160766598,5.259999275207516,3.0200004577636683,1,0.09409591148213292,1.3333412806268874,26.790000915527344,-1.0289861482368097,26.729999542236328,1.0256415899448674,26.93000030517578,0.09409591148213292
3073,2004-05-05,27.170000076293945,27.290000915527344,26.520000457763672,27.21999931335449,1154100.0,0.0025830145327998544,7.105163829103758,-0.09259102276098186,30.66406293655757,28.614126913510052,0.641668883904746,1.4659681203812198,1.7726737472363325,5.560542094442184,7.234668149314537,0.7700004577636719,-0.9799648937138095,-1.2009999275207512,-3.182597879011279,0.7805980239697767,-2.1917989032660152,-0.21020095177548725,0.870542259522793,55.55551932861349,27.713941914327666,0.9907989757452632,5,0.5950002670288086,1.5799999237060547,2.737499237060547,5.189999580383301,2.389999389648441,2,0.08759658277819349,-1.3214283281448782,27.10000038146973,1.3333412806268874,26.790000915527344,-1.0289861482368097,26.729999542236328,0.08759658277819349
3074,2004-05-06,26.81999969482422,27.01000022888184,26.61000061035156,26.709999084472656,1103600.0,-0.012881868991053258,-1.5806630242173523,-2.2000457770658466,31.399993896484403,28.493534218064283,0.8314082127729563,1.673362326985,2.0694029210676845,5.864685257413882,7.866397395119979,0.5599994659423864,-1.0752148068337348,-1.4060003280639641,-3.396359858050829,0.5843592019229007,-2.4011800930573983,-0.41082056307052994,0.9468451029429659,38.960916715795314,8.120049474026228,0.9951797649934325,5,0.9250001907348633,1.9300003051757812,1.9749999046325684,5.539999961853027,3.3299999237060547,3,0.1099925725766786,7.105163829103758,27.170000076293945,-1.3214283281448782,27.10000038146973,1.3333412806268874,26.790000915527344,0.1099925725766786
3075,2004-05-07,26.70000076293945,27.35000038146973,26.57999992370605,26.85000038146973,1095600.0,-0.004474233156234075,-2.948707164271042,-1.363625329449364,19.318192162790524,27.666023636702942,0.7005711816005835,1.6644760796834994,2.1242888837062743,5.924570574246875,8.450785022883595,0.770000457763679,-1.1687355631201726,-1.389999294281008,-3.408356642485572,0.6283580539235558,-2.399177968383288,-0.38082062017872786,0.842412053627104,21.68678574957607,-4.911005165697457,1.0091786741022812,5,0.8349990844726598,2.0499992370605504,2.0999989509582555,5.6599988937377965,3.6299991607666016,4,0.1423220647369825,-1.5806630242173523,26.81999969482422,7.105163829103758,27.170000076293945,-1.3214283281448782,27.10000038146973,0.1423220647369825
3076,2004-05-10,26.6200008392334,26.8799991607666,26.440000534057614,26.440000534057614,1147800.0,-0.0029962517385802023,-3.888865341414673,-1.2000050862759228,23.09783453751986,26.64500690088543,0.5814867605812886,1.5888747465006006,2.153022704239106,5.9510456260322755,8.971428221485844,0.4399986267089879,-1.2476274481143577,-1.319499301910401,-3.3029405589802217,0.6639419551594195,-2.3112199304453114,-0.3277786733754908,0.7383777527486366,19.78025663275382,-5.44504793896899,0.9917206285349102,5,0.7249994277954102,2.089999198913574,2.224998950958252,5.739998817443848,3.319999694824215,0,0.14387677697069323,-2.948707164271042,26.70000076293945,-1.5806630242173523,26.81999969482422,7.105163829103758,27.170000076293945,0.14387677697069323
3077,2004-05-11,26.56999969482422,26.899999618530273,26.35000038146973,26.899999618530273,1510800.0,-0.0018783299336146975,2.3333294801028597,-1.8333298012121877,24.3553000766219,26.112285894984844,0.4061237119682417,1.5008119618178704,2.1491526335372235,5.952276287832802,9.506241949155806,0.5499992370605433,-1.3104144544618634,-1.233000469207763,-3.197882418447062,0.7318814800315359,-2.2154414438274124,-0.25055949458811355,0.7800006866455114,21.999931335448863,-2.8214223918001693,0.9824409746196491,5,0.4500007629394531,2.0950002670288086,2.6475000381469727,5.789999961853027,3.3199996948242223,1,0.11667295510257758,-3.888865341414673,26.6200008392334,-2.948707164271042,26.70000076293945,-1.5806630242173523,26.81999969482422,0.11667295510257758
3078,2004-05-12,26.43000030517578,26.559999465942386,26.020000457763672,26.10000038146973,1895300.0,-0.005269077578337722,-1.2040786139407933,-0.9999999999999892,22.562699401496673,25.639737857041442,0.3948186481854421,1.5119837139765018,2.220292850727823,6.050658547011338,9.819202336705148,0.5499992370605469,-1.3075037626507964,-1.2419999122619636,-3.2061800577010686,0.7221802331771414,-2.224089984981518,-0.2599098395424093,0.7200000762939496,30.827057964758424,6.241742114880921,0.982090072719553,5,0.25500011444091797,1.9650001525878906,2.937499523162842,5.929999351501465,2.9300003051757777,2,0.1396140935092991,2.3333294801028597,26.56999969482422,-3.888865341414673,26.6200008392334,-2.948707164271042,26.70000076293945,0.1396140935092991
3079,2004-05-13,25.8700008392334,26.59000015258789,25.61000061035156,26.04999923706055,1815200.0,-0.021188023438377224,-1.8000032697458408,-0.5454498164899163,11.640223654247208,24.383345129014018,0.8813255297315763,1.9116667390343736,2.7096313967486516,6.55194960021705,10.289602955423394,0.9799995422363317,-1.3869547652654006,-1.6379994392395005,-3.6301058218121156,0.35410694333311454,-2.634052630525808,-0.641946247953193,1.0539995574951213,14.94254385532225,-7.21069674344816,0.9960531912863069,5,0.6099996566772461,2.184999465942383,3.5499987602233887,6.489998817443848,3.6099987030029297,3,0.14263620050266423,-1.2040786139407933,26.43000030517578,2.3333294801028597,26.56999969482422,-3.888865341414673,26.6200008392334,0.14263620050266423
3080,2004-05-14,25.770000457763672,25.979999542236328,25.420000076293945,25.78000068664551,1125600.0,-0.0038654958726583866,1.731718436710598,0.0555573216348429,12.979361820521348,23.009515484414163,0.9284676231433409,1.8788065735048392,2.721844880938903,6.598291230465058,10.620284389518568,0.5599994659423828,-1.4045737937143628,-1.5924998283386245,-3.648247693083146,0.46324803640589707,-2.6203737607108835,-0.5646258959663655,0.8911999816894571,23.648681738162193,1.1591519221763953,1.02787393237226,5,0.6149997711181641,2.189999580383301,3.6899991035461426,6.589999198913574,3.7899990081787145,4,0.16996504008392632,-1.8000032697458408,25.8700008392334,-1.2040786139407933,26.43000030517578,2.3333294801028597,26.56999969482422,0.16996504008392632
3081,2004-05-17,25.190000534057614,25.70000076293945,25.0,25.399999618530273,1613800.0,-0.022506787481694546,-1.372883328484131,20.999427808499476,11.083133470162707,20.7889779951558,1.405436255241952,2.24219052550853,3.2035740238771204,7.112571758399401,11.815814529878413,0.7700004577636719,-1.36117840645408,-1.961999797821047,-4.00140727753999,0.07740768189789549,-2.98170353768052,-0.942296057961574,1.399999618530277,10.000030116036903,-10.695644109291884,1.0197037398594713,5,0.9849996566772496,2.5599994659423864,4.319999217987064,7.1699991226196325,4.180000305175785,0,0.2040491973272891,1.731718436710598,25.770000457763672,-1.8000032697458408,25.8700008392334,-1.2040786139407933,26.43000030517578,0.2040491973272891
3082,2004-05-18,25.29999923706055,25.56999969482422,25.20000076293945,25.5,1225200.0,0.004366760645924339,1.1764633284340884,0.9523887375113202,15.895935913069124,19.148074992545972,1.1323329246272458,1.9734686358250961,3.011642724345865,6.931237561831875,13.075952604579259,0.3799991607666051,-1.2769026767236014,-1.6870010375976534,-3.7667187390137293,0.3927166638184225,-2.726859888305693,-0.6471421868896137,0.9720008850097628,18.86787473399109,-2.629570481474037,1.0398588507080389,5,0.8750009536743129,2.4500007629394496,4.210000514984127,7.060000419616696,4.010000228881836,1,0.18339926628140701,-1.372883328484131,25.190000534057614,1.731718436710598,25.770000457763672,-1.8000032697458408,25.8700008392334,0.18339926628140701
3083,2004-05-19,25.31999969482422,25.76000022888184,25.170000076293945,25.709999084472656,1737400.0,0.0007905319512566678,1.4081556391152843,1.949989509622572,20.727261629971665,17.962215851822336,0.9189501048554334,1.806670453668744,2.9179241562023677,6.849193376232904,14.236332730097189,0.5900001525878942,-1.2224403828277453,-1.5150005340576165,-3.6164538102229393,0.5864527421077064,-2.565727172140278,-0.46427389597495505,0.6976004028320304,20.125765038662795,-3.7495461718872036,1.0507266380826616,5,0.8550004959106445,2.4300003051757812,4.102499961853027,6.675000190734863,2.950000762939453,2,0.18048972156024146,1.1764633284340884,25.29999923706055,-1.372883328484131,25.190000534057614,1.731718436710598,25.770000457763672,0.18048972156024146
3084,2004-05-20,28.270000457763672,28.65999984741211,26.899999618530273,26.959999084472656,4778300.0,0.11650872031971149,-1.461538256336931,-3.35898313705544,64.00000832297584,22.926862091842928,-2.0157113670420586,-1.2159091757643843,-0.05530446475736994,3.8452104855607985,15.055221439765532,3.3400001525878906,-1.1549365691366127,1.441500186920166,-0.6402834850280925,3.5232838588684245,0.40060835094603675,2.4823920228942953,-3.270000457763672,89.34427852710989,60.67765381258743,1.0408918359741297,5,-1.4400005340576172,-0.5200004577636719,1.2074990272521973,3.72499942779541,0.18999862670898438,3,0.03855677873852126,1.4081556391152843,25.31999969482422,1.1764633284340884,25.29999923706055,-1.372883328484131,25.190000534057614,0.03855677873852126
3085,2004-05-21,29.71999931335449,29.79999923706055,28.170000076293945,28.68000030517578,2907900.0,0.05129108001809768,1.716667858760689,0.7938915404080821,71.26269570746739,28.2785133329482,-3.3439219664457056,-2.73111289147813,-1.478633567127165,2.339213522469951,16.559697660914452,1.6299991607666051,-1.0513024544965965,2.843999099731441,0.5437986821245886,5.1441995173382935,1.6938988909280148,3.9940993085348673,-4.646799316406245,98.33333465788105,64.76773248452005,1.1501002088034264,5,-2.319999694824215,-1.9699993133544886,-0.21999979019164684,2.2750005722045934,-1.2899990081787074,4,-0.008075362606429048,-1.461538256336931,28.270000457763672,1.4081556391152843,25.31999969482422,1.1764633284340884,25.29999923706055,-0.008075362606429048
3086,2004-05-24,29.3700008392334,30.45000076293945,29.13999938964844,29.809999465942386,2240500.0,-0.011776530356910953,-1.9111092273131933,-0.4230760060815184,66.3780779750938,32.94771087722286,-2.8639925012743923,-2.4193064738121706,-1.1167657647783322,2.638274385268609,18.293904256887856,1.3100013732910085,-0.9291289440611408,2.4395006179809577,-0.04503242471463409,4.92403366067655,1.1972340966331636,3.681767139328752,-4.107728872680664,79.54545865045715,43.933425503154865,1.242266521347795,5,-1.6450004577636719,-1.6200008392333984,0.07499885559082031,2.6249990463256836,-1.2600002288818395,0,0.006469139301323423,1.716667858760689,29.71999931335449,-1.461538256336931,28.270000457763672,1.4081556391152843,25.31999969482422,0.006469139301323423
3087,2004-05-25,29.51000022888184,29.60000038146973,28.920000076293945,29.46999931335449,1346400.0,0.004766747894042522,5.18178665556926,-0.09091145539826238,66.71429591276765,37.85344382291964,-2.841957825162094,-2.5955055625357666,-1.2175563140408592,2.4541808737679247,19.918748190022278,0.6800003051757848,-0.7307677416063179,2.5180000305175803,-0.16050386966874086,5.196503930703901,1.1787480804244197,3.857251980610741,-3.9364645345459017,82.19696189746497,47.07905943902961,1.3392519500931614,5,-1.784999847412113,-1.784999847412113,-0.3800005912780797,2.4849996566772425,-1.8700008392333984,1,-0.004744133804222117,-1.9111092273131933,29.3700008392334,1.716667858760689,29.71999931335449,-1.461538256336931,28.270000457763672,-0.004744133804222117
3088,2004-05-26,29.8700008392334,29.88999938964844,29.190000534057614,29.399999618530273,1056900.0,0.012199275078257132,1.7451025857748619,11.749761586875655,71.7546555247701,44.532825141866624,-2.9755939243056986,-2.9317622421572196,-1.535613088748157,2.054765672556634,21.12353089843575,0.6999988555908274,-0.547332333055202,2.7675005912780755,-0.1943899454270479,5.729391127983199,1.286555322925512,4.248445859630639,-4.00387724078125,83.66197924697909,47.00480558029078,1.4809452683525621,5,-2.145000457763672,-2.145000457763672,-0.8075013160705566,2.1249990463256836,-3.2600002288818395,2,-0.018747953048446675,5.18178665556926,29.51000022888184,-1.9111092273131933,29.3700008392334,1.716667858760689,29.71999931335449,-0.018747953048446675
3089,2004-05-27,29.6299991607666,29.940000534057614,29.11000061035156,29.920000076293945,899200.0,-0.008034873509329188,4.03027465667926,-0.6170216219725991,70.54697575526872,50.92922669017189,-2.398360216718995,-2.613086336597931,-1.2849281273613329,2.237270518394613,21.795745526388128,0.8299999237060547,-0.36167595908423067,2.3924989700317383,-0.7752587859329871,5.560256725996464,0.8086200920493738,3.9763778480141028,-3.488842932445216,64.03502827978129,24.431475158385368,1.5838788779823634,5,-1.904998779296875,-1.904998779296875,-0.5674996376037598,2.3650007247924805,-3.089998245239258,3,-0.045899383784111514,1.7451025857748619,29.8700008392334,5.18178665556926,29.51000022888184,-1.9111092273131933,29.3700008392334,-0.045899383784111514
3090,2004-05-28,29.60000038146973,29.6299991607666,29.29999923706055,29.459999084472656,746900.0,-0.0010124461743689084,2.3000181199156593,-0.4827615690195066,71.0452004036684,57.59167857167252,-1.9757091644808327,-2.4844277970454876,-1.2492101247859075,2.1922487495372813,22.191205079979987,0.32999992370605113,-0.1371024595739776,2.2190001487731976,-1.1079797905582396,5.545980088104635,0.555510179107479,3.8824901184389162,-3.2003134810712623,44.444444444444784,2.236988213585839,1.6634899696657186,5,-1.789999961853031,-1.8750000000000036,-0.490000724792484,2.394999504089352,-3.3000011444091797,4,-0.038513556834639084,4.03027465667926,29.6299991607666,1.7451025857748619,29.8700008392334,5.18178665556926,29.51000022888184,-0.038513556834639084
3091,2004-06-01,29.729999542236328,29.84000015258789,29.25,29.25,1094800.0,0.004391863482811953,-1.4583363135684142,3.428536395961821,72.0670502677216,63.83291349996724,-1.5578041525913946,-2.511649953767371,-1.3521963911264372,1.980197832462217,22.64306719782726,0.5900001525878906,0.2150473089338938,2.201999378204345,-1.271603837370975,5.675602593779665,0.46519777041668675,3.9388009859920032,-3.087293810085402,79.411676708292,33.21682702596887,1.7368016077876594,6,-1.919999122619629,-2.0049991607666016,-0.619999885559082,2.265000343322754,-3.119998931884769,1,-0.04372685022122802,2.3000181199156593,29.60000038146973,4.03027465667926,29.6299991607666,1.7451025857748619,29.8700008392334,-0.04372685022122802
3092,2004-06-02,29.649999618530273,29.79999923706055,29.25,29.61000061035156,1070400.0,-0.0026908821035265262,2.235306327381206,0.08333134650995344,72.67606246757845,69.60500248192355,-0.8893953209536178,-2.3513713197257644,-1.2320163024102975,1.9830749768265434,23.253503574005354,0.5499992370605504,0.5801418170401931,1.9944994926452644,-1.598115439392533,5.587114424683062,0.1981920266263657,3.790806958664163,-2.778856184532035,65.06012744766898,16.222351727993995,1.796307466018898,6,-0.9749994277954102,-1.9249992370605469,-0.5399999618530273,2.080000877380371,-3.3299999237060547,2,-0.05193925895419793,-1.4583363135684142,29.729999542236328,2.3000181199156593,29.60000038146973,4.03027465667926,29.6299991607666,-0.05193925895419793
3093,2004-06-03,29.54999923706055,29.95000076293945,29.399999618530273,29.420000076293945,1093600.0,-0.003372694190769132,-5.470598795004951,3.250059606122541,77.71084181610689,71.12842842560477,-0.14110782943255273,-2.17546227230914,-1.1047421106908608,2.006663862315257,24.075061088482936,0.5500011444091761,1.0601202878033469,1.7754991531372113,-1.905973278859161,5.456971585133584,-0.06523706286097308,3.6162353691353957,-2.4641243633258405,52.38077937884109,-0.7137600572286047,1.8407362159981853,6,-0.2399988174438512,-1.8249988555908239,-0.43999958038330433,2.180001258850094,-2.849998474121101,3,-0.06463620631897193,2.235306327381206,29.649999618530273,-1.4583363135684142,29.729999542236328,2.3000181199156593,29.60000038146973,-0.06463620631897193
3094,2004-06-04,29.770000457763672,30.25,29.670000076293945,30.0,1165400.0,0.00744504996220785,-1.6976721491811715,-1.7692386695423317,79.58580616254345,72.05321847616878,-0.14076038119318213,-2.280023104250251,-1.2991864367205395,1.694627903988689,25.02146995458182,0.7000007629394496,1.5360259959205322,1.84800033569336,-1.908081386555267,5.604082057941987,-0.030040525430951703,3.726041196817672,-2.482278030676678,52.00004577636719,-4.620120581910918,1.8780408611243133,6,-0.08500003814697266,-2.0450000762939453,-0.6750001907348633,1.9600000381469727,-3.6100006103515625,4,-0.10614712122344028,-5.470598795004951,29.54999923706055,2.235306327381206,29.649999618530273,-1.4583363135684142,29.729999542236328,-0.10614712122344028
3095,2004-06-07,30.5,30.51000022888184,29.85000038146973,30.07999992370605,1029500.0,0.024521314444452935,1.9999956651219566,-1.826090922661021,88.4225835665996,74.5026079863361,-0.8364420469559377,-2.8572312037473218,-2.0129951646953543,0.8886778878167512,26.622534694647403,0.7399997711181676,2.028970265007004,2.3879999160766587,-1.4902664701435064,6.266266302296824,0.44886672296657437,4.327133109186743,-3.0225408727618586,99.20633118529558,35.17344510092141,1.9391331931100833,6,-0.7849998474121094,-2.744999885559082,-1.6800003051757812,1.0700006484985352,-4.840000152587891,0,-0.1298360355564805,-1.6976721491811715,29.770000457763672,-5.470598795004951,29.54999923706055,2.235306327381206,29.649999618530273,-0.1298360355564805
3096,2004-06-08,30.45000076293945,30.70000076293945,30.25,30.399999618530273,1957200.0,-0.0016393192478868501,-1.5714301284461463,0.11905032220561176,87.5912603873952,76.82227070573916,-0.6896590247743504,-2.6409909576486044,-1.9396375207755376,0.8643792296513304,28.186034790982923,0.4500007629394496,2.1374546268235193,2.1465006828308084,-1.7992166151745828,6.0922179808362,0.17364203382811283,4.119359331833504,-2.7299383475698136,82.75862976146313,12.475133374847118,1.9728586490026947,6,-0.5450000762939453,-2.600000381469723,-1.9875011444091761,0.8349990844726598,-5.530000686645504,1,-0.13628904505414152,1.9999956651219566,30.5,-1.6976721491811715,29.770000457763672,-5.470598795004951,29.54999923706055,-0.13628904505414152
3097,2004-06-09,29.670000076293945,30.35000038146973,29.479999542236328,30.309999465942386,1417000.0,-0.025615785454916606,1.416664900606098,-12.79969483120449,78.58082209497103,77.5807336579837,0.12898899572194722,-1.7042140719862005,-1.1651704283749744,1.5572875497421919,29.289669521584223,0.9700012207031214,2.0382518615421112,1.2114999771118171,-2.6908084426905674,5.113808396914198,-0.7396542327893734,3.1626541870130076,-1.6519438261673294,20.7692476983458,-53.55139230534569,1.951154209901191,6,0.23500061035155895,-1.8199996948242188,-1.3975005149841309,1.6049995422363281,-4.460000991821289,2,-0.10313446100687063,-1.5714301284461463,30.45000076293945,1.9999956651219566,30.5,-1.6976721491811715,29.770000457763672,-0.10313446100687063
3098,2004-06-10,30.1200008392334,30.45000076293945,29.729999542236328,29.82999992370605,1592700.0,0.015166860862228404,-1.9387704260768552,-0.45312686264692864,68.10176957953598,77.30904408290228,-0.3149391264513035,-1.96430601320003,-1.6126884102858767,1.007875865894647,30.08033226063478,0.7800006866455043,2.01619893730933,1.4770007133483887,-2.370021932072973,5.32402335876975,-0.44651060936229214,3.4005120360590695,-1.8337501378255006,52.45907021537399,-19.136604776738857,1.9235113227106806,6,-0.14500045776367188,-2.270000457763672,-1.847501277923584,1.154998779296875,-4.430000305175785,3,-0.12616205307203754,1.416664900606098,29.670000076293945,-1.5714301284461463,30.45000076293945,1.9999956651219566,30.5,-0.12616205307203754
3099,2004-06-14,29.559999465942386,30.0,29.459999084472656,30.0,768600.0,-0.01859234255271236,1.4545466367849076,-1.5172384309804747,48.10426775912822,74.76005156684226,0.26159844681868094,-1.173869897750908,-1.047633691240602,1.4632426474568199,30.307227670689162,0.6600017547607422,1.9668777343996027,0.7324994087219281,-2.9026673829619902,4.367666200405846,-1.0850839871200293,2.5500828045638855,-1.0323737583813326,8.064535976546106,-57.664311542314,1.8175833958419585,6,0.4150009155273402,-1.7099990844726598,-1.3024992942810094,1.590000152587887,-4.909999847412113,0,-0.09675232593620609,-1.9387704260768552,30.1200008392334,1.416664900606098,29.670000076293945,-1.5714301284461463,30.45000076293945,-0.09675232593620609
3100,2004-06-15,30.149999618530273,30.31999969482422,29.61000061035156,29.649999618530273,1295800.0,0.01995941012338842,-1.448281078379125,-1.1363622570842835,58.74437524964444,73.27975434261147,-0.27064048371372706,-1.495586299002003,-1.642706576029319,0.7858259073881086,30.447283028886645,0.7600002288818324,1.8586390229117917,1.1034996032714837,-2.2747609355121554,4.481760142055123,-0.5856306661203341,2.7926298726633014,-1.4051364054313815,55.64512903811324,-7.991658116592035,1.689130269391819,6,-0.17499923706054688,-2.299999237060547,-1.9024996757507324,-1.2249994277954102,-5.449998855590824,1,-0.1323383025406707,1.4545466367849076,29.559999465942386,-1.9387704260768552,30.1200008392334,1.416664900606098,29.670000076293945,-0.1323383025406707
3101,2004-06-16,30.32999992370605,30.32999992370605,29.96999931335449,30.0,1082000.0,0.005970159451184509,1.1818223853423584,0.6599998474121023,59.1110999966939,71.77253629029097,-0.3984852606155158,-1.3394405126854885,-1.8677018557155627,0.5118620640368015,30.172227777607986,0.3600006103515625,1.7778780492238546,1.0264999389648395,-1.8631864163608292,3.916186294290508,-0.4183432386979966,2.4713431166276756,-1.3896229556231035,87.87872365840403,25.491281787856693,1.4448431776628343,6,-0.27999973297118785,-2.4799995422363246,-2.1874999999999964,-1.4049997329711879,-6.209999084472653,2,-0.15397296696475926,-1.448281078379125,30.149999618530273,1.4545466367849076,29.559999465942386,-1.9387704260768552,30.1200008392334,-0.15397296696475926
3102,2004-06-17,29.940000534057614,30.25,29.5,30.20000076293945,1088500.0,-0.012858535793915826,3.1666816782608334,-0.78787966361299,50.77262312075737,68.77940087969657,0.04132230562871797,-0.615560552013573,-1.5352493484570857,0.7982892678338338,29.62704502346155,0.8299999237060511,1.6858049201149115,0.4045004844665492,-1.7942790077700792,2.6032799767031776,-0.6948892616517668,1.5038902305848652,-0.8236611864890158,48.484912705232105,-10.74831011045626,1.0993897461183144,6,0.13999938964844105,-2.090000152587887,-1.912500381469723,-1.0550003051757812,-6.030000686645504,3,-0.16766868297324422,1.1818223853423584,30.32999992370605,-1.448281078379125,30.149999618530273,1.4545466367849076,29.559999465942386,-0.16766868297324422
3103,2004-06-18,29.88999938964844,30.34000015258789,29.53000068664551,29.540000915527344,2004600.0,-0.0016700448736564066,-3.378388131102309,-1.346146792355954,52.99539292022414,65.82491051943887,0.16162052037110186,-0.2167445722824688,-1.5149037062865673,0.7376278036035337,29.459428002067778,0.8099994659423793,1.569184426771919,0.12599935531616424,-0.8227372166361171,1.0747359272684456,-0.34836893065997643,0.6003676412923049,-0.6152939005427562,48.86361173364816,-9.358947953802904,0.47436828597613984,6,0.19000053405761363,-2.0399990081787145,-2.0474991798400914,-1.0499992370605504,-5.879999160766602,4,-0.15657411845905123,3.1666816782608334,29.940000534057614,1.1818223853423584,30.32999992370605,-1.448281078379125,30.149999618530273,-0.15657411845905123
3104,2004-06-21,29.36000061035156,29.95000076293945,29.36000061035156,29.85000038146973,1047500.0,-0.017731642359298028,-1.4081650129816194,-1.4000054495912868,47.5206645767283,61.28025285389762,0.7010696451049796,0.420669179020674,-1.0168171427972865,1.1533972891226263,30.036768940565896,0.5900001525878906,1.4381052289213052,-0.458499431610111,-1.1308489533724,0.21385009015217804,-0.7946741924912573,-0.12232467072896469,1.3400001525878906,0.0,-57.488289841684534,0.3361747608811451,6,0.6700000762939453,-1.5100002288818324,-1.8200001716613734,-0.6850004196166957,-4.510000228881829,0,-0.125,-3.378388131102309,29.88999938964844,3.1666816782608334,29.940000534057614,1.1818223853423584,30.32999992370605,-0.125
3105,2004-06-22,29.479999542236328,29.59000015258789,29.09000015258789,29.399999618530273,796300.0,0.004087156995577823,2.3333206177242873,-0.1632652266826497,47.412009262681686,56.815891617818345,0.4706631317196255,0.2969952681050714,-1.1583205014422973,0.9515995213391513,29.6273115809139,0.5,1.2844868136245893,-0.326500511169435,-1.0146339326705913,0.3616329103317213,-0.6705672219200132,0.017566199581143138,1.1932012176513638,31.199951171875,-22.543789941396753,0.3440667107505785,6,0.29000091552734375,-1.6299991607666016,-2.2124991416931152,-1.009999275207523,-4.489999771118164,1,-0.16383989140793775,-1.4081650129816194,29.36000061035156,-3.378388131102309,29.88999938964844,3.1666816782608334,29.940000534057614,-0.16383989140793775
3106,2004-06-23,29.559999465942386,29.559999465942386,29.170000076293945,29.479999542236328,988600.0,0.0027137016603897557,8.74999403952906,1.0000000000000444,49.068321754981255,53.53672491337503,0.28065374204033944,0.24449477194927383,-1.2661085544171122,0.7857630216433513,28.770457509610125,0.38999938964844105,1.0907153817057171,-0.2560005187988246,-0.9237039085456047,0.41170287094795555,-0.5898522136722129,0.07785117607456371,1.0498732696533146,37.59994506835966,-14.104597308147945,0.33385169487338945,6,0.2100009918212855,-1.7099990844726598,-2.387499332427982,-1.1849994659423864,-4.309999465942386,2,-0.16441132580541462,2.3333206177242873,29.479999542236328,-1.4081650129816194,29.36000061035156,-3.378388131102309,29.88999938964844,-0.16441132580541462
3107,2004-06-24,29.3700008392334,29.70000076293945,29.0,29.60000038146973,984400.0,-0.006427558529826571,2.255815191355762,-2.8749970197648356,48.17074801792749,51.3221669620852,0.4734059568399722,0.44635191727304857,-1.0960402771450504,0.8911422516709209,28.0475399517916,0.7000007629394496,0.7434688986272988,-0.4389991760253906,-1.122947700554981,0.2449493485041998,-0.7809734382901858,-0.09702491376059541,1.1790769930419884,27.61199978364406,-23.01529862322976,0.34197426226479494,6,0.2999992370605469,-1.4350004196166992,-2.407500743865967,-1.205000877380371,-8.320001602172852,3,-0.17875382533142048,8.74999403952906,29.559999465942386,2.3333206177242873,29.479999542236328,-1.4081650129816194,29.36000061035156,-0.17875382533142048
3108,2004-06-25,29.309999465942386,29.38999938964844,28.6200008392334,29.29999923706055,1275400.0,-0.0020429476192204143,8.058802409990056,-0.0434793425439099,45.16805704094111,50.99592132673108,0.45418825339691793,0.4872287567130549,-1.0490179148469885,0.861643813496979,26.893505563750065,0.7699985504150426,0.3890453186973737,-0.4710004806518526,-1.1894171455282425,0.24741618422453726,-0.8302088130900493,-0.1117921482136559,1.146133696396479,51.879598969171624,1.3670396017919586,0.3592083324381954,6,0.17000102996825817,-1.3749990463256871,-2.3474993705749547,-1.144999504089359,-8.479999542236335,4,-0.18423745195918428,2.255815191355762,29.3700008392334,8.74999403952906,29.559999465942386,2.3333206177242873,29.479999542236328,-0.18423745195918428
3109,2004-06-28,28.270000457763672,29.11000061035156,28.01000022888184,29.03000068664551,1983200.0,-0.03548273719305839,1.3913049788014833,-75.9982834255201,28.007892737026637,47.58075660310688,1.4437870841630271,1.4968608051806704,-0.037574200498404764,1.8079012939067667,26.064017845045527,1.2999992370605469,0.1004774082844122,-1.4429995536804192,-2.429158534146893,-0.45684057321394533,-1.936079043913658,-0.9499200634471805,2.0392421187267544,15.384624066217562,-27.77184177101436,0.493079490233237,6,0.9049997329711914,0.5299997329711914,-1.3075003623962402,-0.2800006866455078,-7.020000457763672,0,-0.15068978280514767,8.058802409990056,29.309999465942386,2.255815191355762,29.3700008392334,8.74999403952906,29.559999465942386,-0.15068978280514767
3110,2004-06-29,28.459999084472656,28.899999618530273,28.149999618530273,28.149999618530273,1352900.0,0.006720856867082459,-3.8387180134006855,-0.40789391129325536,30.902091860269323,44.44642236572636,1.1050603376071493,1.2828494657862812,-0.23935726791491518,1.5375669914362504,25.189703579307558,0.75,-0.07630546338543809,-1.1960008621215827,-2.330315637782604,-0.061686086460561285,-1.7631582499520952,-0.6288434742910702,1.6193192572569117,26.627142803936938,-11.044039805338155,0.5671573878305116,6,0.715001106262207,0.8950014114379883,-1.169999122619629,-0.4699993133544922,-7.839998245239258,1,-0.12684465281562451,1.3913049788014833,28.270000457763672,8.058802409990056,29.309999465942386,2.255815191355762,29.3700008392334,-0.12684465281562451
3111,2004-06-30,28.43000030517578,28.729999542236328,28.209999084472656,28.26000022888184,1690900.0,-0.001054068175049272,-2.85182150198857,0.5483882876286579,36.09864847585213,42.815980738514675,0.9355881743630974,1.2758768033498562,-0.24494576845636118,1.475542109479008,24.113280134949317,0.5200004577636719,-0.09566383693164227,-1.1609996795654283,-2.4196356855261776,0.09763632639532105,-1.7903176825458011,-0.5316816765850554,1.442386225269015,24.85206766683924,-14.339233827696312,0.6293180029803742,6,0.744999885559082,0.9250001907348633,-0.8550004959106445,-0.4400005340576172,-8.229999542236328,2,-0.12099896226280915,-3.8387180134006855,28.459999084472656,1.3913049788014833,28.270000457763672,8.058802409990056,29.309999465942386,-0.12099896226280915
3112,2004-07-01,28.11000061035156,28.51000022888184,27.6200008392334,28.229999542236328,1208300.0,-0.011255704938067268,1.617644088904829,-0.7058757531219152,26.78981483724749,39.90424984040615,1.0825446404247678,1.5542766821299452,0.06080480178263059,1.6863526598362029,23.238663117025567,0.889999389648441,-0.23340797910059408,-1.4039994239807179,-2.825346462719498,0.017347614758062235,-2.114672943350108,-0.6933259046113278,1.5761472899369409,27.683625560216512,-9.423350360453497,0.7106735193693894,7,0.6750001907348668,1.0500001907348668,-0.37250041961669567,-0.12000083923339488,-7.560001373291012,3,-0.10174317140706002,-2.85182150198857,28.43000030517578,-3.8387180134006855,28.459999084472656,1.3913049788014833,28.270000457763672,-0.10174317140706002
3113,2004-07-02,27.63999938964844,28.18000030517578,27.13999938964844,27.82999992370605,811200.0,-0.01672007152251853,1.337077303227264,1.5833518771655486,27.358468073697495,37.66400578451385,1.3408208025636306,1.9751138240020332,0.5185387502559458,2.039171760274808,22.38478655076064,1.0400009155273402,-0.41424708710161795,-1.7785006523132303,-3.4280146269415575,-0.12898667768490313,-2.603257639627394,-0.9537436649990667,1.7982108633134466,25.38069493284597,-14.76379809120526,0.8247569873141642,7,0.7800006866455043,1.2800006866455043,0.08500099182128551,0.350000381469723,-6.869998931884769,4,-0.23842258676228267,1.617644088904829,28.11000061035156,-2.85182150198857,28.43000030517578,-3.8387180134006855,28.459999084472656,-0.23842258676228267
3114,2004-07-06,26.61000061035156,28.07999992370605,26.53000068664551,27.8700008392334,1030500.0,-0.03726479023305007,-1.1830973996929446,6.631561511820776,12.17945400044428,33.749277422043015,2.16766199952313,2.90518534318182,1.5227591720686284,2.9555073310312956,21.460381205748597,1.5499992370605398,-0.5622604552775314,-2.650499439239507,-4.71213365242345,-0.5888652260555638,-3.6813165458314785,-1.6196823326475354,2.5064601217464464,3.3755257282933435,-33.370348554059746,1.0308171065919711,7,1.5050001144409215,2.0050001144409215,1.1149997711181676,1.3799991607666051,-6.3500003814697195,1,-0.2172115954178907,1.337077303227264,27.63999938964844,1.617644088904829,28.11000061035156,-2.85182150198857,28.43000030517578,-0.2172115954178907
3115,2004-07-07,26.540000915527344,27.20000076293945,26.489999771118164,26.82999992370605,866300.0,-0.0026305784749581784,-2.641018618595102,0.23015790119027268,8.53387301215001,29.245449783950658,1.9855695516857885,2.807228545751265,1.5537075550887494,2.9074087495194476,20.30485535018843,0.7100009918212855,-0.7386913716094767,-2.5224991798400893,-4.829001202682498,-0.2159971569976804,-3.6757501912612938,-1.3692481684188849,2.1626262092982635,2.23219417492262,-26.887178846676356,1.153251011421205,7,1.5549993515014648,2.054999351501465,1.1849994659423828,1.4499988555908203,-6.5800018310546875,2,-0.19932180606792693,-1.1830973996929446,26.61000061035156,1.337077303227264,27.63999938964844,1.617644088904829,28.11000061035156,-0.19932180606792693
3116,2004-07-08,26.29999923706055,26.76000022888184,26.170000076293945,26.54999923706055,802700.0,-0.009043016962609784,-1.3137337033352348,0.8620719138664825,8.823479913056048,24.87353110563161,1.9159969614904995,2.8673940971696688,1.7668605017850645,3.028793342960281,19.048654651306574,0.5900001525878942,-0.8680385689621524,-2.555000782012936,-5.07293214966294,-0.03706941436293221,-3.813966465837936,-1.2960350981879358,2.0043549640977183,5.555519328613468,-20.242035558696063,1.2589656838250014,7,1.480000495910641,2.135001182556149,1.4675011634826625,1.6900005340576136,-6.2799987792968786,3,-0.21596952709501227,-2.641018618595102,26.540000915527344,-1.1830973996929446,26.61000061035156,1.337077303227264,27.63999938964844,-0.21596952709501227
3117,2004-07-09,26.61000061035156,27.01000022888184,26.26000022888184,26.309999465942386,1107600.0,0.011787124801668103,-2.7500035762821637,-1.2000045776366903,14.957251720486795,21.516774958914468,1.3112046564894975,2.441571653394451,1.4330590770782798,2.608277882821696,18.800209252700434,0.75,-1.015017051517713,-2.091999435424807,-4.7683093334292685,0.5843104625796549,-3.4301543844270377,-0.753844486422576,1.2674827658338437,21.890571340998612,-0.9484162447725879,1.3381549490022309,7,1.029999732971195,1.8249998092651403,1.157499790191654,1.3799991607666051,-6.180000305175778,4,-0.24088687337040315,-1.3137337033352348,26.29999923706055,-2.641018618595102,26.540000915527344,-1.1830973996929446,26.61000061035156,-0.24088687337040315
3118,2004-07-12,26.31999969482422,26.75,26.06999969482422,26.309999465942386,985200.0,-0.010898192742413104,-1.7755127461551337,0.03333396911377458,15.765744867125647,20.156536306703245,1.2655579691332832,2.5637331796526652,1.715386937847974,2.774737383141577,18.514780264071472,0.6800003051757812,-1.2045721345724019,-2.192000293731688,-4.981594252868877,0.5975936654055012,-3.5867972733002844,-0.7972033141630916,1.2159870213828938,12.437809528960878,-12.741153733895787,1.3947969795685946,7,1.1649999618530273,2.065000534057617,1.8800005912780762,1.6700000762939453,-6.020000457763672,0,-0.21922494394626957,-2.7500035762821637,26.61000061035156,-1.3137337033352348,26.29999923706055,-2.641018618595102,26.540000915527344,-0.21922494394626957
3119,2004-07-13,26.70000076293945,27.04999923706055,26.35000038146973,26.5,1142900.0,0.014437730718893427,-1.799995422363321,19.999618539011138,20.425549701844815,18.992476066878297,0.7145775680615145,2.0643210137543058,1.3555039264647242,2.279175955064691,18.431688543245198,0.7299995422363317,-1.3862845214567194,-1.6689992904663136,-4.524825185573519,1.186826604640892,-3.0969122380199146,-0.24108634291271258,0.5427885489910835,55.75225421388602,30.040492807364693,1.427912947553602,7,0.6999988555908239,1.6849994659423864,1.8174996376037633,1.2899990081787145,-5.420000076293942,1,-0.22209738336063378,-1.7755127461551337,26.31999969482422,-2.7500035762821637,26.61000061035156,-1.3137337033352348,26.29999923706055,-0.22209738336063378
3120,2004-07-14,26.15999984741211,27.11000061035156,26.11000061035156,26.36000061035156,805700.0,-0.020224752812624702,-5.666683620919695,-1.0,17.054278466152013,16.876434954689397,0.9990771810196044,2.413833027823461,1.916210440470259,2.7018579814109955,18.13165689935045,1.0,-1.5809945773887755,-2.0095002174377434,-4.898735770330152,0.8797353354546651,-3.4541179938839477,-0.5648824409915392,-0.09000015258789062,8.65385320764409,-14.911607732005749,1.444617776446204,7,1.130000114440918,2.2250003814697266,2.5450005531311035,1.8299999237060547,-11.510000228881836,2,-0.22553515492905973,-1.799995422363321,26.70000076293945,-1.7755127461551337,26.31999969482422,-2.7500035762821637,26.61000061035156,-0.22553515492905973
3121,2004-07-15,25.65999984741211,26.440000534057614,25.649999618530273,26.10000038146973,1739000.0,-0.01911314995857938,-2.4347791834077457,2.199994277975986,16.087761698020387,15.687317939219723,1.1899693517803307,2.683620288633911,2.429598580312593,3.0761294346235815,17.96124497649502,0.7900009155273402,-1.617855518924106,-2.276000213623046,-5.184820793787203,0.632820366541111,-3.7304105037051265,-0.8215899235409658,1.4500007629394496,0.6849467183827802,-21.444628237860062,1.454410290082079,7,1.255000114440918,2.515000343322754,3.075000286102295,2.3299999237060547,-10.859999656677244,3,-0.2221356506950376,-5.666683620919695,26.15999984741211,-1.799995422363321,26.70000076293945,-1.7755127461551337,26.31999969482422,-0.2221356506950376
3122,2004-07-16,24.920000076293945,25.75,24.88999938964844,25.70000076293945,992600.0,-0.028838650643748798,-1.0476154794585957,1.7727266816075238,14.308956906957249,14.23737225402636,1.5979192569271987,3.1919015755200455,3.1646699253969857,3.703023715144294,18.733531659888683,0.860000610351559,-1.7168959510878565,-2.7649999618530288,-5.808927284047975,0.27892736034191756,-4.286963622950502,-1.2430363007555556,2.1900005340576136,1.3513815382498957,-16.312142723821857,1.5219636610974738,7,1.5649995803833008,2.75,3.957500457763672,3.0699996948242188,-9.739999771118166,4,-0.19662919757338104,-2.4347791834077457,25.65999984741211,-5.666683620919695,26.15999984741211,-1.799995422363321,26.70000076293945,-0.19662919757338104
3123,2004-07-19,25.209999084472656,25.63999938964844,24.989999771118164,25.13999938964844,964900.0,0.011637199329488812,-2.5135215943418787,-0.08974311949039188,21.666661957165076,15.29150647143978,1.0359126583756328,2.67021492258381,2.8707540468892816,3.3731078221335906,19.45180428312256,0.7199993133544957,-1.8730818255648032,-2.241000938415528,-5.290749220213563,0.8087473433825068,-3.7658750793145437,-0.7161267975165124,1.8112014770507763,14.414392741769081,-3.3912708445612942,1.5248741408990165,7,0.8350009918212891,2.460000991821289,3.667501449584961,2.780000686645508,-10.149998664855957,0,-0.18960725715539484,-1.0476154794585957,24.920000076293945,-2.4347791834077457,25.65999984741211,-5.666683620919695,26.15999984741211,-0.18960725715539484
3124,2004-07-20,25.690000534057614,25.690000534057614,25.020000457763672,25.209999084472656,858300.0,0.019040121658735032,1.791658553836766,6.857193460490761,25.659082307896654,17.194307504300518,0.4600660304713351,2.0039103997239742,2.4036159130581005,2.8563737738850072,20.438475783451622,0.6700000762939418,-1.9651366736729763,-1.5774994850158741,-4.584962927320483,1.4299639572887344,-3.08123120616818,-0.07376776386356809,1.2459519805908208,36.036067770980615,18.54708785148567,1.503731721152305,7,0.30999946594238637,1.9249992370605504,3.222499847412113,2.2999992370605504,-10.280000686645504,1,-0.20980931043000417,-2.5135215943418787,25.209999084472656,-1.0476154794585957,24.920000076293945,-2.4347791834077457,25.65999984741211,-0.20980931043000417
3125,2004-07-21,24.649999618530273,26.13999938964844,24.53000068664551,25.729999542236328,1341900.0,-0.04048271288078009,-1.4393960630524407,-2.2499930461457933,21.791066955558406,18.635150509023006,1.3452429953530647,2.80744578648428,3.448528972640297,3.8485911318160575,22.026214919832736,1.6099987030029297,-2.069747191237852,-2.37600040435791,-5.410978317690937,0.6589775089751164,-3.893489361024425,-0.8585114476913951,2.20411477111816,6.282667092740928,-9.850484914792874,1.517488956666514,7,1.1700010299682617,2.785000801086426,4.262500762939453,3.3400001525878906,-9.03999996185303,2,-0.13671395472766734,1.791658553836766,25.690000534057614,-2.5135215943418787,25.209999084472656,-1.0476154794585957,24.920000076293945,-0.13671395472766734
3126,2004-07-22,24.70000076293945,25.020000457763672,24.229999542236328,24.95000076293945,1788800.0,0.002028444023649767,3.0512930865839083,0.2314814978339229,23.483704202924883,19.582534118182792,1.1671528082713039,2.5030077506904753,3.40670129895031,3.758595650272987,23.77676403281234,0.7900009155273438,-2.006818216416846,-2.082999324798589,-5.040979501548474,0.874980851951296,-3.5619894131735315,-0.6040092364236465,2.014666804528808,24.60739571994904,9.524883902113954,1.4789900883749418,7,0.9699993133544957,2.58499908447266,4.212499618530277,3.2899990081787145,-8.870000839233395,3,-0.40688262485758586,-1.4393960630524407,24.649999618530273,1.791658553836766,25.690000534057614,-2.5135215943418787,25.209999084472656,-0.40688262485758586
3127,2004-07-23,24.1200008392334,24.61000061035156,23.90999984741211,24.479999542236328,1202200.0,-0.023481777562383677,1.2580639207036406,1.4399948120117188,23.08872341052239,20.396198400782428,1.5162519928274527,2.8137886694801075,3.989915495796609,4.294343540203339,25.96641490707415,0.7900009155273402,-1.9424490586989371,-2.4004992485046373,-5.323428170989338,0.5224296739800636,-3.8619637097469877,-0.9390347872622868,2.395893286216303,9.417086768129638,-4.182552445420262,1.461464461242351,7,1.3899993896484375,3.0049991607666016,4.8299994468688965,3.8699989318847656,-8.250000953674316,4,-0.3864013401416925,3.0512930865839083,24.70000076293945,-1.4393960630524407,24.649999618530273,1.791658553836766,25.690000534057614,-0.3864013401416925
3128,2004-07-26,23.90999984741211,24.54999923706055,23.649999618530273,24.149999618530273,2258700.0,-0.008706508479042085,-1.3684193354899845,0.6666684327365783,26.39863124605681,21.059874127917098,1.5069113595953851,2.738918228168025,4.205270091512141,4.452354563769987,28.90467916896003,0.899999618530277,-1.8803310174593726,-2.3405002593994126,-5.174767787081461,0.4937672682826353,-3.757634023240435,-0.9233664955583905,2.345304850233834,10.441777220127188,-4.26727143788194,1.4171337638410233,7,1.4700002670288086,3.0850000381469727,5.055000305175781,4.079999923706055,-7.949999809265137,0,-0.36511918017352973,1.2580639207036406,24.1200008392334,3.0512930865839083,24.70000076293945,-1.4393960630524407,24.649999618530273,-0.36511918017352973
3129,2004-07-27,24.01000022888184,24.170000076293945,23.690000534057614,24.059999465942386,1751400.0,0.004182366462062159,2.5555461365660506,0.2083303530982524,28.00003051752742,22.276068800292137,1.1009870954923642,2.4278844728329716,4.129948925419779,4.303451665743982,31.193068583486806,0.4799995422363317,-1.869466417949333,-2.0274998664855914,-4.863032747834428,0.8080330148632449,-3.445266307160008,-0.6097334258111751,1.932667859270225,14.457857166384516,-1.7538578192473349,1.4177664406744181,7,1.0349998474121058,2.789999961853024,4.954999923706051,3.9799995422363246,-8.210000038146974,1,-0.37276133794030986,-1.3684193354899845,23.90999984741211,1.2580639207036406,24.1200008392334,3.0512930865839083,24.70000076293945,-0.37276133794030986
3130,2004-07-28,24.85000038146973,24.93000030517578,23.85000038146973,24.190000534057614,1363800.0,0.03498542876219757,1.6341471357195272,-13.200198367284798,38.58270057998338,24.77550645384358,0.062158320697196956,1.3740116430590952,3.328121499739357,3.4117518593947302,33.067554245070625,1.0799999237060511,-1.8401365395924252,-1.0069997787475558,-3.6460275747064195,1.632028017211308,-2.326513676726986,0.31251411923187433,0.8175474903277191,87.59124290835707,67.13865806080592,1.3195138979794314,7,0.044999122619625354,1.8249998092651332,4.090000152587887,3.034999847412106,-8.750000000000004,2,-0.3798792913136889,2.5555461365660506,24.01000022888184,-1.3684193354899845,23.90999984741211,1.2580639207036406,24.1200008392334,-0.3798792913136889
3131,2004-07-29,24.989999771118164,25.35000038146973,24.690000534057614,25.170000076293945,855400.0,0.005633778168986581,1.444439734949626,-0.272727798167786,36.89320987635268,27.28486789488752,-0.20436658005905528,1.0151282821990577,3.2474066728520192,3.2193840201140276,34.7866368910634,0.6599998474121165,-1.8613195741786122,-0.6950003623962395,-3.0623618231249594,1.6723610983324804,-1.8786810927606012,0.4886803679681222,0.43544231028722535,78.82350301248735,56.13405744633283,1.1836807303643608,7,-0.0950002670288086,1.6850004196166992,3.820000648498535,2.8600006103515625,-8.989999771118164,3,-0.37535014807329936,1.6341471357195272,24.85000038146973,2.5555461365660506,24.01000022888184,-1.3684193354899845,23.90999984741211,-0.37535014807329936
3132,2004-07-30,25.25,25.57999992370605,24.729999542236328,25.020000457763672,1534700.0,0.010404170918894007,-1.0987628157127498,-1.2777730682829653,41.300823043480655,29.466441348922586,-0.4611258862379266,0.5585132587177029,3.0473884218562297,2.9164581751898453,35.720568572584824,0.850000381469723,-1.8060558821304404,-0.2920001029968269,-2.3704873558460164,1.7864871498523627,-1.3312437294214199,0.7472435234277661,-1.6000003814697266,82.9015610608416,56.48162004373819,1.039243626424594,7,-0.35500049591064453,1.4250001907348633,3.560000419616699,2.6000003814697266,-9.149999618530273,4,-0.3730693099522354,1.444439734949626,24.989999771118164,1.6341471357195272,24.85000038146973,2.5555461365660506,24.01000022888184,-0.3730693099522354
3133,2004-08-02,21.049999237060547,23.0,18.670000076293945,21.940000534057614,12594100.0,-0.1663366638787902,1.877076142492239,-3.8695785580415483,21.66500164334164,29.02265460841647,3.4494711891982277,4.46860139484977,7.259158712133427,7.053464865646475,37.3277651590343,6.579999923706055,-1.8054348405796574,-4.162500858306885,-6.842861582594594,-1.4821401340191755,-5.502681220450739,-2.82232049616303,4.530000686645504,34.44282508425735,11.248537017495234,1.3401803621438542,8,1.3550004959106445,2.9800004959106445,7.752501010894775,6.80000114440918,-4.859998703002933,0,-0.2460807382064688,-1.0987628157127498,25.25,1.444439734949626,24.989999771118164,1.6341471357195272,24.85000038146973,-0.2460807382064688
3134,2004-08-03,20.82999992370605,21.170000076293945,20.5,20.530000686645508,5184300.0,-0.010451274172360359,-2.7222163353537066,-0.3370773032272694,22.383429909706308,29.088472714432907,3.2492769387996425,4.462151957044512,7.393511911903303,7.217333243048152,38.43121905881859,0.6700000762939453,-1.7241546113244333,-4.093500137329105,-7.328456065664529,-0.8585442089936812,-5.710978101496817,-2.476022173161393,4.75,31.259043344567612,5.96831956840121,1.6174779641677126,8,1.2950000762939489,3.0600004196167028,7.877500534057621,7.020000457763675,-4.370000839233398,1,-0.23379740294749907,1.877076142492239,21.049999237060547,-1.0987628157127498,25.25,1.444439734949626,24.989999771118164,-0.23379740294749907
3135,2004-08-04,21.25,21.450000762939453,20.739999771118164,20.940000534057614,1984100.0,0.020163229852725895,1.0,1.0333341810460168,26.959256895650725,29.474645235846886,2.566122943445137,3.8214455459349246,6.84423537357657,6.759680477242405,39.44053884877543,0.7100009918212891,-1.748187875715903,-3.4090000152587905,-6.939045088128378,0.12104505761079665,-5.174022551693586,-1.6439774788239951,4.19179992675781,37.337192195051955,8.564948652127242,1.7650225364347942,8,0.875,2.5349998474121094,7.737500190734863,6.600000381469727,-4.399999618530273,2,-0.25647057925953576,-2.7222163353537066,20.82999992370605,1.877076142492239,21.049999237060547,-1.0987628157127498,25.25,-0.25647057925953576
3136,2004-08-05,20.6200008392334,21.309999465942386,20.61000061035156,21.290000915527344,1169700.0,-0.02964701933019298,-1.0289806196943265,-2.1612942920955396,27.27273827031354,29.939535775823686,2.85694984926792,4.22048143712075,7.346255249613911,7.342392768426926,40.22891003645812,0.6999988555908274,-1.8608702334191776,-3.7549992561340346,-7.626577292524644,0.11657878025657453,-5.690788274329339,-1.81921023793873,4.686363090515133,28.219982720690744,-3.8547197108951323,1.9357890181953037,8,1.5049991607666016,3.0799989700317383,8.644999504089355,7.229999542236328,-3.7900009155273438,3,-0.21920466895246327,1.0,21.25,-2.7222163353537066,20.82999992370605,1.877076142492239,21.049999237060547,-0.21920466895246327
3137,2004-08-06,20.200000762939453,20.8700008392334,20.190000534057614,20.530000686645508,1051600.0,-0.020368577070802862,-2.885711794486075,0.4925371434753027,23.879060224458428,29.65958344009053,2.975306946790642,4.35913298237762,7.626243658706198,7.724797691654068,41.572603756292395,0.6800003051757848,-1.8632306172489272,-3.854499340057373,-7.998722727603454,0.2897240474887077,-5.926611033830415,-1.7823876462843309,4.973635889739988,35.334889459674116,0.9838821962224102,2.072111693773041,8,1.9249992370605469,3.3899993896484375,9.0649995803833,7.649999618530273,-3.280000686645508,4,-0.20792082199546802,-1.0289806196943265,20.6200008392334,1.0,21.25,-2.7222163353537066,20.82999992370605,-0.20792082199546802
3138,2004-08-09,20.549999237060547,20.56999969482422,19.950000762939453,20.209999084472656,1396300.0,0.017326656480292302,2.263143100938614,-1.0303037308903853,22.83297696564253,29.085466378769986,2.3451918277776826,3.74679672801129,7.125808121685061,7.337739919561809,42.83351332047246,0.6199989318847656,-1.9004224529984413,-3.2160008430480964,-7.497261926631982,1.065260240535789,-5.356631384840039,-1.0753703012561537,4.493564684091183,39.99989827473958,5.619885014111624,2.1406305417919422,8,1.5750007629394531,2.8750009536743164,8.422501564025879,7.30000114440918,-3.9499988555908203,0,-0.2165449645158889,-2.885711794486075,20.200000762939453,-1.0289806196943265,20.6200008392334,1.0,21.25,-0.2165449645158889
3139,2004-08-10,20.770000457763672,20.780000686645508,20.399999618530273,20.600000381469727,1108000.0,0.010705655906126044,3.0,0.5,27.54630452361657,27.85920015028478,1.8073235928408806,3.225109146236896,6.762561740312151,7.067052361039892,44.618179516469894,0.3800010681152344,-1.8974442201062587,-2.6994996070861816,-6.946432661764504,1.547433447592141,-4.822966134425343,-0.5760330797470203,4.146092186490904,54.666646321614586,16.04130510198118,2.1234665273391617,8,1.3549995422363281,2.604999542236328,7.899999618530273,7.079999923706055,-3.890001296997074,1,-0.22051034293521588,2.263143100938614,20.549999237060547,-2.885711794486075,20.200000762939453,-1.0289806196943265,20.6200008392334,-0.22051034293521588
3140,2004-08-11,20.26000022888184,20.489999771118164,19.899999618530273,20.190000534057614,1147900.0,-0.024554656602869596,1.2264207980652964,0.4117627259366057,25.604393692670854,26.604887240986802,1.7855287757131393,3.4471710602895307,7.121404254681046,7.520490951267192,46.313680789086064,0.8700008392333984,-1.9564493297172945,-2.9144998550415018,-7.194064321421724,1.3650646113387204,-5.054282088231613,-0.7747176218513907,4.531170564013525,25.531960943989063,-14.25243400753422,2.13978223319011,8,1.8649997711181605,2.6750001907348597,8.105000495910641,7.590000152587887,-3.2500000000000036,2,-0.18756175229416128,3.0,20.770000457763672,2.263143100938614,20.549999237060547,-2.885711794486075,20.200000762939453,-0.18756175229416128
3141,2004-08-12,19.959999084472656,20.280000686645508,19.899999618530273,20.049999237060547,1096300.0,-0.01480755878677209,-2.6190735694822886,-1.285722070844556,26.4172278963311,24.95115444685907,1.4494107224143455,3.476488678330327,7.259454197755854,7.7713517105417225,47.65611713342194,0.3800010681152344,-2.059405017568867,-2.9295009613037095,-7.270868664067098,1.4118667414596793,-5.100184812685406,-0.7588171099220133,4.708748294090679,6.185504168633003,-35.89353701682328,2.1706838513816944,8,0.8750009536743164,2.9300012588500977,8.385001182556152,7.89000129699707,-3.239999771118164,3,-0.15581156541346086,1.2264207980652964,20.26000022888184,3.0,20.770000457763672,2.263143100938614,20.549999237060547,-0.15581156541346086
3142,2004-08-13,20.020000457763672,20.209999084472656,19.93000030517578,20.0,743000.0,0.0030060809640863884,-2.4999880790596762,-0.22222693171703473,27.56632929849627,25.606857519654035,0.6364447949053762,3.194345223446973,7.037438792617273,7.668766177960798,48.43923444559596,0.279998779296875,-2.3185813401602786,-2.6244996070861824,-7.035874782791282,1.7868755686189175,-4.8301871949387305,-0.4188120192336342,4.5287719747542745,13.63644245232718,-31.104251029818812,2.20568758785255,8,0.6549997329711914,2.869999885559082,8.087499618530273,7.829999923706055,-3.3600006103515625,4,-0.15934068237348853,-2.6190735694822886,19.959999084472656,1.2264207980652964,20.26000022888184,3.0,20.770000457763672,-0.15934068237348853
3143,2004-08-16,20.43000030517578,20.63999938964844,20.020000457763672,20.030000686645508,1037700.0,0.020479512389477206,-1.9523753298123248,19.999523173755485,30.066818787253553,26.460567394937062,0.1444385750998478,2.5380034246722047,6.470072573443005,7.211906799318065,49.04503954893974,0.6199989318847692,-2.6043846589614077,-1.9754998207092278,-6.31905891237675,2.3680592709582946,-4.147279366542989,0.1962797251245334,4.001196680217685,60.22727765327045,11.174511331292976,2.1717795458337608,8,0.24499988555908203,2.4600000381469727,7.607500076293945,7.420000076293945,-4.2200012207031286,0,-0.17180617603772652,-2.4999880790596762,20.020000457763672,-2.6190735694822886,19.959999084472656,1.2264207980652964,20.26000022888184,-0.17180617603772652
3144,2004-08-17,20.299999237060547,20.770000457763672,20.030000686645508,20.420000076293945,1030900.0,-0.0063632435718711244,-1.2424305477286586,-0.30000238418806474,22.490932024374388,25.964086853684133,0.21384040744360533,2.364735997372186,6.430859710344116,7.29142159290009,49.71708272411084,0.7399997711181641,-2.9894248204426006,-1.836000823974608,-5.986041708511554,2.3140400605623377,-3.9110212662430826,0.23901961829386664,4.015973810150928,45.97692329615834,1.7246996186322505,2.0750204422684733,8,0.30500030517578125,2.590001106262207,7.635000705718994,7.55000114440918,-4.319999694824219,1,-0.18226596032752274,-1.9523753298123248,20.43000030517578,-2.4999880790596762,20.020000457763672,-2.6190735694822886,19.959999084472656,-0.18226596032752274
3145,2004-08-18,21.280000686645508,21.299999237060547,20.15999984741211,20.18000030517578,4660500.0,0.04827593529145702,1.0000033462330618,-9.166605737900342,29.637775618024648,26.226868781207592,-0.8509437366617085,1.1798069772618263,5.266009539667582,6.257018682418398,49.773901109064646,1.1399993896484375,-2.772728106080134,-0.6874994277954087,-4.678362238995206,3.3033633834043883,-2.6829308333953072,1.3079319778044898,2.923052901147617,98.57153172398479,56.267822255477206,1.9954314055998994,8,-0.6800012588500977,1.609999656677246,6.612499237060547,6.569999694824219,-5.6700010299682635,2,-0.20676698232628243,-1.2424305477286586,20.299999237060547,-1.9523753298123248,20.43000030517578,-2.4999880790596762,20.020000457763672,-0.20676698232628243
3146,2004-08-19,14.649999618530273,15.75,14.449999809265135,14.899999618530273,30414300.0,-0.31156019051615735,-3.000002934384218,-0.2272726484566954,15.762284312888383,25.325004791033145,5.412318797845899,7.397559275047364,11.631921386284962,12.797185329840914,50.320536397339175,6.830000877380373,-2.722657978574226,-6.815000438690184,-11.771278986533567,-1.8587218908468017,-9.293139712611875,-4.336861164768493,9.442392899032868,2.919705488639814,-32.83387243692031,2.4781392739216908,8,3.2249999046325684,5.7950005531311,13.187500476837158,13.200000762939453,0.9200000762939471,3,0.1610921960275331,1.0000033462330618,21.280000686645508,-1.2424305477286586,20.299999237060547,-1.9523753298123248,20.43000030517578,0.1610921960275331
3147,2004-08-20,14.800000190734865,15.029999732971193,14.34000015258789,14.520000457763672,11186300.0,0.010238947174774138,-1.1562475319965067,-1.1199989318847727,22.659683849178037,25.305750000314866,4.934711737073856,6.865526245613514,11.239275265271528,12.547251245421704,50.68178837039872,0.6899995803833026,-2.775885279293096,-6.1989998340606665,-11.813124585106896,-0.5848750830144365,-9.006062209583783,-3.3919374585375497,8.906696618496357,6.6091968197698066,-28.099409118856315,2.8070623755231154,8,3.0199995040893537,5.439999580383299,12.74499988555908,13.050000190734862,0.7600002288818342,4,0.12972966877538217,-3.000002934384218,14.649999618530273,1.0000033462330618,21.280000686645508,-1.2424305477286586,20.299999237060547,0.12972966877538217
3148,2004-08-23,15.18000030517578,15.289999961853027,14.890000343322756,14.890000343322756,4773400.0,0.025675683077274858,-1.7586184217017056,1.035715137210004,25.625553258363666,25.09233319306454,4.149203869777514,6.111291408545641,10.60153532188106,12.06994980196155,50.79411372734069,0.4899997711181623,-2.79990212792519,-5.382499742507937,-11.387560373092962,0.6225608880770874,-8.385030057800448,-2.3799694272154266,7.964694704656841,12.068969297163834,-22.12273805102229,3.002530315292512,8,2.6399993896484393,5.059999465942385,11.897499561309816,12.614999771118166,0.4499998092651385,0,0.09749667407659457,-1.1562475319965067,14.800000190734865,-3.000002934384218,14.649999618530273,1.0000033462330618,21.280000686645508,0.09749667407659457
3149,2004-08-24,15.0600004196167,15.369999885559082,14.970000267028807,15.300000190734865,3190300.0,-0.007905130642070213,1.1052657996576898,-0.8275855265105215,22.586375269894333,24.75699781275604,3.770578393192796,5.825054090324457,10.47514021248477,12.09543355531715,50.882528060449594,0.3999996185302752,-2.7677025707221574,-5.0549996376037605,-11.307168901887948,1.1971696266804273,-8.181084269745853,-1.9289150054616684,7.556412898781236,10.344832783600308,-22.480338219423743,3.126084632142094,8,2.7599992752075195,5.179999351501465,11.797499656677246,12.734999656677246,0.6999998092651367,1,0.07636113099691544,-1.7586184217017056,15.18000030517578,-1.1562475319965067,14.800000190734865,-3.000002934384218,14.649999618530273,0.07636113099691544
3150,2004-08-25,15.40999984741211,15.670000076293945,14.84000015258789,14.890000343322756,4189100.0,0.02324033320341168,-1.6774196029330106,-2.1666666666666434,26.33969947408484,24.748383543617564,2.9728878458662216,4.987272098064025,9.858712304258692,11.643531078688138,52.40127445339444,0.8299999237060547,-2.7619811858203995,-4.233000183105467,-10.404868719047009,1.9388683528360744,-7.318934451076238,-1.1470659151346965,6.709828681037223,75.88651139133657,40.7240590107397,3.0859342679707704,8,2.4099998474121094,4.829999923706055,11.397500038146973,12.385000228881836,1.149999618530277,2,0.03698894876497638,1.1052657996576898,15.0600004196167,-1.7586184217017056,15.18000030517578,-1.1562475319965067,14.800000190734865,0.03698894876497638
3151,2004-08-26,15.609999656677244,15.720000267028807,15.399999618530273,15.420000076293945,2462300.0,0.012978573085367096,-1.7826083350955384,0.36538415688690845,28.730311916742053,24.87771494564488,2.3366763387695375,4.267302043008479,9.383312016073875,11.320999388688042,54.71805633809448,0.3200006484985334,-2.868433562834994,-3.564000368118288,-9.443711809311322,2.3157110730747466,-6.503856088714803,-0.6241446475217725,6.0430391692204015,92.02894193989778,54.538304628779734,2.939855720596517,8,2.2100000381469744,4.350000381469728,11.017500877380373,12.005001068115236,0.9800004959106463,3,0.0,-1.6774196029330106,15.40999984741211,1.1052657996576898,15.0600004196167,-1.7586184217017056,15.18000030517578,0.0
3152,2004-08-27,15.829999923706055,15.890000343322756,15.510000228881836,15.6899995803833,2464400.0,0.014093547204833135,1.923064508438119,0.7368455395549913,27.86118197560384,24.632644188794906,1.6313772537058675,3.4840220087291414,8.89736230071815,10.97498977168037,57.47302584842722,0.38000011444091975,-2.920835253474479,-2.8730000972747796,-8.185151458587121,2.439151264037564,-5.529075777930952,-0.21692441661860684,5.384256581793007,94.2856753602389,54.75318659061613,2.656075680656172,8,1.989999771118164,4.130000114440918,10.647500038146973,11.635000228881836,0.4899997711181676,4,-0.016424524961144993,-1.7826083350955384,15.609999656677244,-1.6774196029330106,15.40999984741211,1.1052657996576898,15.0600004196167,-0.016424524961144993
3153,2004-08-30,15.869999885559082,15.899999618530273,15.600000381469727,15.789999961853027,1898700.0,0.0025268453598110696,3.285722070844687,0.5714266251592292,26.622148545060583,25.09166824664893,0.9795253562802166,3.200123808684552,8.588006325031863,10.822623563909438,57.071484019103465,0.2999992370605469,-2.9891813656131347,-2.5740001678466804,-7.90940104932805,2.761400713634689,-5.241700608587365,0.0937002728940044,4.93180123876531,97.1698350862356,57.09169552674176,2.6677004407406844,8,1.9499998092651367,4.090000152587891,10.447500228881836,11.4350004196167,0.9600000381469727,0,-0.01953367789400351,1.923064508438119,15.829999923706055,-1.7826083350955384,15.609999656677244,-1.6774196029330106,15.40999984741211,-0.01953367789400351
3154,2004-08-31,15.960000038146973,15.979999542236328,15.619999885559082,15.899999618530273,1883400.0,0.005671087160484811,6.2000343324718425,0.7500059604701619,28.62824271584286,24.979497924184287,0.2337344055204369,2.8739157290377406,8.241228489569217,10.621875169109224,56.613375050620185,0.3599996566772461,-3.100645633076571,-2.2405000209808357,-7.561902743443323,3.0809027014816515,-4.901201382212079,0.4202013402504079,4.454093027873228,98.24565659675282,54.00069138797848,2.660701361231243,8,-0.8000001907348633,4.0,10.227499961853027,11.21500015258789,0.7100000381469727,1,-0.020676686899580354,3.285722070844687,15.869999885559082,1.923064508438119,15.829999923706055,-1.7826083350955384,15.609999656677244,-0.020676686899580354
3155,2004-09-01,15.800000190734865,16.0,15.5,15.5600004196167,2542200.0,-0.010025053072035273,-1.7777730682829653,3.999968211078469,29.032273880517153,26.453941209476373,-0.5200389231387508,2.7454405962285744,8.133428726231463,10.673862177408063,56.48311288255585,0.5,-3.296246156442308,-2.127999877929687,-7.349113446835792,3.093113690976418,-4.73855666238274,0.48255690652336547,4.249647300479397,66.66671964853974,16.88014139241396,2.6105567844530526,9,-0.6300001144409197,4.159999847412108,10.12249994277954,11.374999999999998,0.26999950408935725,2,-0.00253164312469345,6.2000343324718425,15.960000038146973,3.285722070844687,15.869999885559082,1.923064508438119,15.829999923706055,-0.00253164312469345
3156,2004-09-02,16.100000381469727,16.15999984741211,15.789999961853027,16.030000686645508,2812800.0,0.018987353614766445,2.894763788222539,0.29166567325497084,30.708667995302207,27.348272781267948,-0.6623828739204001,2.2023673601781084,7.561014474098098,10.263143979744548,56.22752553635926,0.36999988555908203,-3.4492417545484884,-1.6019996643066392,-6.722820368944049,3.5188210403307725,-4.162410016625344,0.9584106880120657,3.6070682694269536,90.90916972516834,35.04000612581007,2.560410352318706,9,-0.6000003814697266,3.859999656677246,9.684999465942383,11.074999809265137,0.15999984741210938,3,0.028571371029412873,-1.7777730682829653,15.800000190734865,6.2000343324718425,15.960000038146973,3.285722070844687,15.869999885559082,0.028571371029412873
3157,2004-09-03,16.0,16.360000610351562,15.90999984741211,16.020000457763672,2428800.0,-0.006211203670828613,-3.4999904632932157,-0.28572207084468665,27.51269838595772,27.55795557322284,-0.4182444980722053,2.078127635525675,7.387947353912864,10.255989983732128,55.72303427708491,0.4500007629394531,-3.7724268814786033,-1.492000007629393,-6.525218472052497,3.541218456793711,-4.008609239840947,1.024609224582159,3.3850445409981518,58.13949362147584,2.7050446660217986,2.5166092322115525,9,-0.39999961853027344,3.9600000381469727,9.78499984741211,11.175000190734863,0.19000053405761363,4,0.036875009536743164,2.894763788222539,16.100000381469727,-1.7777730682829653,15.800000190734865,6.2000343324718425,15.960000038146973,0.036875009536743164
3158,2004-09-07,16.100000381469727,16.15999984741211,15.93000030517578,15.970000267028807,1897900.0,0.00625002384185791,-1.1904714329180865,-6.499856952126734,28.615084752675997,28.227812182420802,-0.4179731892863554,1.7156112059689477,7.0123457431496306,10.052320656896782,55.11199180792752,0.2299995422363299,-3.1801585523066453,-1.1694996833801277,-6.023782604171991,3.684783237411736,-3.5966411437760613,1.2576417770158042,2.9823414962238104,69.76743670268448,12.594011890047327,2.427141460395932,9,-0.5,2.5699996948242188,9.684999465942383,11.074999809265137,0.12999916076660156,1,0.013664553300738014,-3.4999904632932157,16.0,2.894763788222539,16.100000381469727,-1.7777730682829653,15.800000190734865,0.013664553300738014
3159,2004-09-08,16.190000534057614,16.299999237060547,15.899999618530273,15.960000038146973,1448200.0,0.0055900714568599685,-1.2857033866208178,1.7692330264460476,21.500566117166656,27.690130698318782,-0.36970452184240976,1.3332525575495602,6.6756352765519615,9.85652571686813,54.676145887186664,0.39999961853027344,-2.840429208426853,-0.8504995346069357,-5.434046632142881,3.733047562929009,-3.1422730833749064,1.4412740141610367,2.6078008401295847,80.23256329731511,27.126853560197375,2.2917735487679725,9,-0.31000041961669567,1.7049999237060582,7.027499198913578,8.494999885559086,-0.13000106811522727,2,0.03953053542537721,-1.1904714329180865,16.100000381469727,-3.4999904632932157,16.0,2.894763788222539,16.100000381469727,0.03953053542537721
3160,2004-09-09,16.459999084472653,16.540000915527347,16.25,16.469999313354492,1496400.0,0.016676871001150673,2.866590374467408,-0.04347916226113158,85.21400157337735,33.96609621572271,-0.5309304074801737,0.8052566097474418,6.150852025902033,9.488732906769837,53.91497721949969,0.35000038146973367,-2.5408465623505894,-0.3905009269714377,-4.720131849711581,3.9391299957687043,-2.5553163883415095,1.7743145343986342,2.070334216418587,89.33310275636869,28.644922030384322,2.164815461370071,9,-0.4399986267089808,1.4350013732910192,6.547501087188724,8.225001335144047,-0.4599990844726527,3,0.01275826266718294,-1.2857033866208178,16.190000534057614,-1.1904714329180865,16.100000381469727,-3.4999904632932157,16.0,0.01275826266718294
3161,2004-09-10,16.850000381469727,16.879999160766598,16.450000762939453,16.510000228881836,2060900.0,0.023693883273965488,1.1500042915590007,-33.999237077996696,86.47686627417835,40.47895002667543,-0.8119222960497332,0.17951978981073324,5.506311867508927,8.990716025849999,52.943977996263094,0.4299983978271449,-2.16945120569774,0.15500030517578267,-3.9203299642116747,4.230330574563242,-1.882664829517946,2.1926654398695113,1.4289129305233104,96.93889864188964,28.195189667421886,2.0376651346937296,9,-0.6600008010864258,0.9749994277954102,6.104999542236328,7.835000038146973,-0.6700000762939489,4,-0.04629084088943325,2.866590374467408,16.459999084472653,-1.2857033866208178,16.190000534057614,-1.1904714329180865,16.100000381469727,-0.04629084088943325
3162,2004-09-13,16.829999923706055,17.200000762939453,16.729999542236328,17.149999618530273,1774800.0,-0.0011869707602895074,1.2380904805587596,-0.941175150624376,83.67345111661615,46.81798364573716,-0.7097971764186575,-0.054515215628594405,5.276609141801327,8.914261709258902,51.76665621684954,0.470001220703125,-1.8650262904846144,0.29449987411499023,-3.470807049097033,4.059806797327013,-1.5881535874910213,2.177153335721002,1.212578598722672,71.53842203719326,-4.19356416340095,1.882653461606012,9,-0.4799995422363281,0.9899997711181641,6.082499980926514,7.8550004959106445,-0.9200000762939453,0,-0.03386807471230824,1.1500042915590007,16.850000381469727,2.866590374467408,16.459999084472653,-1.2857033866208178,16.190000534057614,-0.03386807471230824
3163,2004-09-14,16.920000076293945,17.069999694824222,16.760000228881836,16.940000534057614,1489000.0,0.005347602673551943,1.2142915531334841,0.06250149011752937,88.4297286167197,53.46259319027903,-0.7098386251185893,-0.4437077073212592,4.94795513892932,8.73118301293205,51.15499838422011,0.30999946594238637,-1.5946998753965218,0.5600000381469741,-2.7393778943823612,3.8593779706763094,-1.0896889281176954,2.2096890044116417,0.9004237439443301,78.46150460330851,-5.3126024090319675,1.6496889662646679,9,-0.5699996948242188,0.8999996185302734,5.9375,7.765000343322754,-0.860000610351559,1,-0.04314418078869342,1.2380904805587596,16.829999923706055,1.1500042915590007,16.850000381469727,2.866590374467408,16.459999084472653,-0.04314418078869342
3164,2004-09-15,16.600000381469727,16.989999771118164,16.540000915527347,16.860000610351562,1593800.0,-0.0189125114291554,-1.3684202601027216,12.9997139042556,74.89539515214493,58.55849555379323,-0.3235304077507344,-0.43754862574598974,5.053867053032391,8.95465975953082,50.758346081856544,0.44999885559081676,-1.3254365609074341,0.42500028610229634,-2.311017062399145,3.1610176346037377,-0.9430083881484244,1.793008960353017,1.0115980187095275,36.842115830177846,-45.949791730411135,1.3680086742507205,9,-0.10500001907348633,1.2199993133544922,6.174999713897705,8.085000038146973,-0.06999969482421875,2,-0.022289206670526585,1.2142915531334841,16.920000076293945,1.2380904805587596,16.829999923706055,1.1500042915590007,16.850000381469727,-0.022289206670526585
3165,2004-09-16,16.879999160766598,17.0,16.729999542236328,16.790000915527347,1378200.0,0.01686739595557052,-1.5714207863688794,-0.34614679235591295,75.70848920629983,63.55847568834852,-0.4852497303840515,-1.1215905347136097,4.560876721665242,8.572878432788858,51.081093198922225,0.39999961853027344,-1.026210585138429,0.924999141693112,-0.4534438317608078,2.303442115147032,0.235777654966153,1.6142206284200729,0.5353033445571747,57.333119710285985,-23.28695519682826,0.68922148672696,9,-0.32999897003173473,0.9400005340576207,5.870000839233402,7.805001258850101,-1.1599988937377912,3,-0.048578183388189866,-1.3684202601027216,16.600000381469727,1.2142915531334841,16.920000076293945,1.2380904805587596,16.829999923706055,-0.048578183388189866
3166,2004-09-17,17.010000228881836,17.200000762939453,16.819999694824222,17.040000915527347,1803400.0,0.007701485460816393,1.1714323082707794,-0.33334746211726407,74.78991125222996,68.81149934015654,-0.5281310993881689,-1.1233137982570298,4.222740456016897,8.348641349792633,49.286156014544055,0.3800010681152308,-0.7521549000630827,0.9370001792907701,-0.37344515688846514,2.247445515470007,0.28177751120115246,1.5922228473803877,0.2207841352777855,71.21203363870168,-7.36220519103432,0.6552226680896184,9,-0.46000003814697266,0.8099994659423828,5.519999980926514,7.675000190734863,-1.310000419616701,4,-0.05937684981137881,-1.5714207863688794,16.879999160766598,-1.3684202601027216,16.600000381469727,1.2142915531334841,16.920000076293945,-0.05937684981137881
3167,2004-09-20,16.719999313354492,17.010000228881836,16.670000076293945,16.969999313354492,1629600.0,-0.01704884842005716,1.0605955518564758,8.33314260283454,66.15967251646902,72.98312020280021,-0.1399779248515287,-0.7189574848393079,4.286951241326751,8.541763206627344,47.416623617141475,0.3400001525878906,-0.4660091222926077,0.5509993076324449,-0.6429131220144697,1.7449117372793577,-0.04595690719101242,1.1479555224559022,0.48000144958496094,27.272490824494593,-46.92747554395645,0.5969562148234567,9,-0.1699991226196289,1.1000003814697266,5.142500877380371,7.965001106262207,-0.8599996566772479,0,-0.03229659272458285,1.1714323082707794,17.010000228881836,-1.5714207863688794,16.879999160766598,-1.3684202601027216,16.600000381469727,-0.03229659272458285
3168,2004-09-21,16.65999984741211,16.979999542236328,16.510000228881836,16.889999389648438,1634200.0,-0.003588484952535831,1.2926804305957442,0.9199981689453125,63.46152788083774,77.64544928765257,0.008729177657286868,-0.571706817639928,4.125157101286028,8.513450830179615,45.768357318443556,0.4699993133544922,-0.2036307000710451,0.4169998645782478,-0.6997829424186826,1.53378267157518,-0.14139153892021739,0.975391268076713,0.5400009155273438,21.739058323358922,-47.377830057397986,0.5583914034984658,9,0.06500053405761719,1.1599998474121094,5.122500419616699,8.02500057220459,-0.45999908447265625,1,-0.04501800761519825,1.0605955518564758,16.719999313354492,1.1714323082707794,17.010000228881836,-1.5714207863688794,16.879999160766598,-0.04501800761519825
3169,2004-09-22,16.209999084472653,16.65999984741211,16.069999694824222,16.620000839233402,1473300.0,-0.027010850363804684,1.4081650129816399,1.7826198729537734,57.09340094185981,74.52093810637284,0.5161430136424414,-0.0328161012700825,4.331311861918881,8.883282470237432,44.248750185895844,0.5900001525878871,0.10136436685002082,-0.09050083160400746,-1.0594606077264963,0.8784589445184832,-0.5749807196652519,0.39397905645723696,0.818401641845707,12.389314806749729,-54.68134300855686,0.48447988806124526,9,0.42500114440918324,1.610000610351566,5.572501182556156,8.475001335144047,-0.05999946594237926,2,-0.009253524182734174,1.2926804305957442,16.65999984741211,1.0605955518564758,16.719999313354492,1.1714323082707794,17.010000228881836,-0.009253524182734174
3170,2004-09-23,15.979999542236328,16.329999923706055,15.960000038146973,16.329999923706055,1993900.0,-0.014188744924522378,1.1142827559522837,0.853655813434175,47.87232675433702,70.23154482639046,0.7497371365570125,0.2551579843184655,4.327173717649874,9.034155002631366,43.0074888717498,0.36999988555908203,0.39356775396760924,-0.34900035858154155,-1.2379002832686012,0.5398995661055199,-0.7934503209250714,0.0954496037619883,1.0,1.6128622902782959,-59.862953615777386,0.44444996234353057,9,0.6000008583068848,1.8400001525878906,5.767500400543213,8.705000877380371,0.26000022888183594,3,0.0344180951291948,1.4081650129816399,16.209999084472653,1.2926804305957442,16.65999984741211,1.0605955518564758,16.719999313354492,0.0344180951291948
3171,2004-09-24,15.609999656677244,16.149999618530273,15.529999732971193,15.949999809265135,2073300.0,-0.023153935929794422,-1.4799995422363563,0.9714279486215334,43.6893170922758,65.78886326813041,1.034091029478434,0.6589421779817766,4.470028034366107,9.321114983180747,41.87567778873452,0.6199998855590803,0.7392666971717823,-0.7190002441406254,-1.607900168827685,0.16989968054643612,-1.1634502064841552,-0.2745502817970955,1.211599922180179,5.405398439196283,-54.15879538287313,0.44444996234353057,9,0.755000591278078,0.16000080108642756,6.135000228881838,9.075000762939455,0.8800001144409197,4,0.0070468041493203515,1.1142827559522837,15.979999542236328,1.4081650129816399,16.209999084472653,1.2926804305957442,16.65999984741211,0.0070468041493203515
3172,2004-09-27,15.56999969482422,15.84000015258789,15.479999542236328,15.789999961853027,1804400.0,-0.0025624575741687305,1.2499992549434502,0.6470593185158539,41.25411606371175,60.54712854001842,0.9795769949667115,0.71512993145714,4.301590428988524,9.27204959710411,40.89284715495938,0.3600006103515625,0.6415561104965022,-0.7460001945495573,-1.6724398924884252,0.1804395033893087,-1.2092200435189913,-0.28278034558012344,1.1027039184570295,6.00001017252616,-50.11417594539205,0.46321984896943313,9,0.7700004577636701,0.20000076293945135,3.590000152587889,7.005000591278071,0.9700012207031268,0,0.008349397366021138,-1.4799995422363563,15.609999656677244,1.1142827559522837,15.979999542236328,1.4081650129816399,16.209999084472653,0.008349397366021138
3173,2004-09-28,15.5600004196167,15.649999618530273,15.420000076293945,15.649999618530273,1066200.0,-0.0006422142198785341,4.1111464326964855,0.4090867712528264,39.32203126823505,56.59453255291732,0.8676112248470496,0.7385814949626521,4.089389448265202,9.190903474543497,39.885851234127486,0.22999954223632812,0.49173893086244647,-0.7404994964599609,-1.7078283364846918,0.22682934356476991,-1.2241639164723281,-0.2568350764475955,0.9727409860229486,11.290352351961262,-40.04742084007553,0.48366442001236576,9,0.75,0.46000003814697266,3.469999313354492,6.960000038146973,1.1999998092651367,1,0.019280156103487656,1.2499992549434502,15.56999969482422,-1.4799995422363563,15.609999656677244,1.1142827559522837,15.979999542236328,0.019280156103487656
3174,2004-09-29,15.630000114440918,15.770000457763672,15.460000038146973,15.619999885559082,1396000.0,0.00449869491879773,1.1379271789745073,-0.11111464326964851,34.90911486916468,52.06126873768008,0.7214111860134018,0.6773178590047522,3.7779473632891403,9.034828608825539,38.840868414460026,0.3100004196166992,0.35982819445672476,-0.6539998054504395,-1.6564052252884771,0.3484056143875982,-1.15520251536946,-0.15279709553142062,0.7711768160156254,23.076931138414846,-22.48579941383632,0.5012027099190188,9,0.6800003051757812,0.3900003433227539,3.3999996185302734,6.765000343322754,1.2799997329711914,2,0.03646837135796943,4.1111464326964855,15.5600004196167,1.2499992549434502,15.56999969482422,-1.4799995422363563,15.609999656677244,0.03646837135796943
3175,2004-09-30,15.760000228881836,15.829999923706055,15.539999961853027,15.729999542236328,1158700.0,0.008317345712672619,2.4117627259365637,3.0,28.112444723269732,46.874883567795614,0.4646998887936107,0.5735748801065306,3.4365649197863846,8.820551456471023,37.647970107283335,0.28999996185302734,0.20067716462734353,-0.5219996929168715,-1.5286218622148482,0.4846224763811069,-1.0253107775658599,-0.01868860826788321,0.5175060949025898,46.57539257439971,7.201113501663066,0.5033110846489892,9,0.4549999237060547,0.26000022888183594,3.2699995040893555,6.635000228881836,1.3099994659423864,3,0.02474615380612266,1.1379271789745073,15.630000114440918,4.1111464326964855,15.5600004196167,1.2499992549434502,15.56999969482422,0.02474615380612266
3176,2004-10-01,16.559999465942386,16.559999465942386,16.049999237060547,16.09000015258789,1618500.0,0.050761372172728025,1.1702169104965023,15.666285205671173,45.87155080344915,44.62064782190452,-0.4535393095534346,-0.20047380228162126,2.4285092360315232,7.94134891157854,36.129786508229465,0.7999992370605504,0.11809016341253198,0.2549995899200468,-0.7551279545705789,1.2651271344106743,-0.25006418232526784,0.7600633621653596,-2.2199993133544957,100.0,62.02181518925023,0.5050637722453136,10,-0.35999965667724965,-0.2599992752075231,2.470000267028805,5.780000686645504,0.42000007629394176,4,-0.019323653692280618,2.4117627259365637,15.760000228881836,1.1379271789745073,15.630000114440918,4.1111464326964855,15.5600004196167,-0.019323653692280618
3177,2004-10-04,16.59000015258789,16.879999160766598,16.479999542236328,16.770000457763672,1729200.0,0.0018116357254240878,1.0000095367977517,-0.3829799322281488,44.85981280645337,42.55379059141737,-0.5631397944723844,-0.1939507741929205,2.2052090318451754,7.832313657715183,34.617678252834395,0.3999996185302699,0.003908766240886763,0.2555002689361565,-0.7515793119808407,1.2625798498531537,-0.24803952152234032,0.7590400593946551,-2.2056000137329104,80.13704177879987,45.326647999827344,0.5035397904584984,10,-0.4400005340576172,-0.2799997329711914,2.299999713897705,5.75,0.010000228881835938,0,-0.006027750485229966,1.1702169104965023,16.559999465942386,2.4117627259365637,15.760000228881836,1.1379271789745073,15.630000114440918,-0.006027750485229966
3178,2004-10-05,16.319999694824222,16.799999237060547,16.229999542236328,16.540000915527347,1432500.0,-0.016274891819187287,-1.8499876022811297,1.2222269317170347,45.56960917458885,41.27336928394282,-0.38715362210079185,0.09842273844841998,2.2815571212514065,8.02314252531016,33.12637798349651,0.5699996948242188,-0.13039173435178952,-0.025500154495237126,-1.0265831832809695,0.9755828742904971,-0.5260416688881051,0.4750413598976291,-1.8357755950927768,60.56339352454779,24.93555269535745,0.5005415143928669,10,-0.17000007629394887,-0.009999275207523084,2.5700001716613734,6.020000457763668,0.3899993896484304,1,0.013480467206926194,1.0000095367977517,16.59000015258789,1.1702169104965023,16.559999465942386,2.4117627259365637,15.760000228881836,0.013480467206926194
3179,2004-10-06,16.829999923706055,16.84000015258789,16.069999694824222,16.079999923706055,2883200.0,0.03125001460898158,-1.0000000000000093,-3.4090719933416564,49.26254840809598,41.427838356582704,-0.8939682301746323,-0.3806901219820489,1.5766142744901366,7.445074161847529,31.82107404227878,0.7700004577636683,-0.21873379441228735,0.4525001049041748,-0.5683740993241742,1.473374309132522,-0.057936997209999674,0.9629372070183493,-2.2499448215332034,96.26871142153807,60.76801384329492,0.5104371021141739,10,-0.6800003051757812,-0.5199995040893555,2.059999942779541,5.510000228881836,-0.05999946594238281,2,-0.004159221339366748,-1.8499876022811297,16.319999694824222,1.0000095367977517,16.59000015258789,1.1702169104965023,16.559999465942386,-0.004159221339366748
3180,2004-10-07,16.670000076293945,16.799999237060547,16.299999237060547,16.489999771118164,2155400.0,-0.009506824012918691,1.272734366194741,0.24000040690104166,45.02923764615336,41.576718418124656,-0.6993420706436897,-0.21518342607717855,1.508713138692201,7.536981163188653,30.79354592603794,0.5300006866455078,-0.3033117846128164,0.28200020790099956,-0.7467363621383996,1.310736777940397,-0.2323680771187,0.7963684929206991,-1.997947211777344,74.6989031595351,41.90960929780492,0.5143682850196987,10,-0.5200004577636719,-0.3599996566772461,0.8899998664855957,5.670000076293945,0.370000839233402,3,0.014397106779829194,-1.0000000000000093,16.829999923706055,-1.8499876022811297,16.319999694824222,1.0000095367977517,16.59000015258789,0.014397106779829194
3181,2004-10-08,16.069999694824222,16.739999771118164,15.960000038146973,16.670000076293945,772600.0,-0.03599282415858962,1.1081080384459743,-3.333329801212204,41.28686731499485,41.580357446045,-0.030428559033143898,0.3408612114900258,1.864628366241579,8.073969378658344,30.332592750008292,0.7799997329711914,-0.35544208379278075,-0.27900013923644806,-1.293025935938946,0.7350256574660516,-0.786013037587697,0.2280127591148009,-1.3096289784576207,11.956495824043206,-20.641228133894995,0.5070128983512496,10,0.07999992370605113,0.24000072479247692,1.4950003623962367,6.07500076293945,1.0200004577636683,4,0.062227754759826004,1.272734366194741,16.670000076293945,-1.0000000000000093,16.829999923706055,-1.8499876022811297,16.319999694824222,0.062227754759826004
3182,2004-10-11,16.260000228881836,16.370000839233402,16.010000228881836,16.239999771118164,1432800.0,0.01182330663757325,1.9999841055391603,-0.03333407507955248,44.81865861034354,42.19109381739039,-0.125452121887335,0.111694870715219,1.419336127085657,7.819665444832566,30.28753306251289,0.36000061035156605,-0.35423766911128496,-0.06049962043762136,-1.04933139940173,0.9283321585264872,-0.5549155099196739,0.4339162690444329,-1.4148443747392339,34.0909263319198,0.11471140849819506,0.49441588948205395,10,-0.09000062942504883,0.05000019073486328,1.4699997901916504,5.760000228881836,0.8999996185302734,0,0.044280399951999616,1.1081080384459743,16.069999694824222,1.272734366194741,16.670000076293945,-1.0000000000000093,16.829999923706055,0.044280399951999616
3183,2004-10-12,16.190000534057614,16.270000457763672,15.800000190734865,16.049999237060547,1361100.0,-0.004305024221333387,2.1333231608460848,6.999904634750919,49.71266446773456,43.83593266167593,0.04840094005397688,0.13091267858519018,1.3633664455251342,7.82398252397968,30.325801640342913,0.4700002670288068,-0.3072614861483025,-0.09399933815002726,-1.0427357772023917,0.8547371009023355,-0.5683675576762077,0.380368881376155,-1.2634509476500515,37.50003438729588,0.760454606161737,0.4743682195261816,10,0.01999902725220082,0.11999988555908558,1.589999675750736,5.829999923706058,1.439998626708988,1,0.025324263983168338,1.9999841055391603,16.260000228881836,1.1081080384459743,16.069999694824222,1.272734366194741,16.670000076293945,0.025324263983168338
3184,2004-10-13,16.229999542236328,16.329999923706055,15.989999771118164,16.309999465942386,1433100.0,0.0024705995589420215,4.666629579591512,-0.5714227326603578,53.79939324265019,46.69003805271821,0.11450356613149992,0.06511115110107824,1.2023579577798031,7.670763568604958,30.150307647346487,0.3400001525878906,-0.24169482281436316,-0.035500288009643555,-0.9726509110730674,0.9016503350537821,-0.5040755995413555,0.4330750235220684,-1.2253119728544046,42.99997615811925,1.742040211033654,0.4685753115317126,10,0.1100001335144043,0.0800008773803711,0.9050006866455078,5.790000915527344,1.6300010681152344,2,0.029574833997203287,2.1333231608460848,16.190000534057614,1.9999841055391603,16.260000228881836,1.1081080384459743,16.069999694824222,0.029574833997203287
3185,2004-10-14,16.059999465942386,16.430000305175778,15.9399995803833,16.430000305175778,1216800.0,-0.010474435064002363,1.6486465587900536,4.625014901175111,57.281552199485375,47.95781598561112,0.3704952855228818,0.1797446836315686,1.2333382561172144,7.702253376912406,29.90694746549183,0.4900007247924769,-0.16637500440875996,-0.16450037956237296,-1.059244638996823,0.730243879872079,-0.6118725092795998,0.2828717501548521,-0.9802994329050758,27.65950970972803,-17.384453644443138,0.4473721297172257,10,0.28000020980834606,0.25000095367431285,0.8275008201599086,5.805000305175778,1.3800010681152273,3,0.04420927866946367,4.666629579591512,16.229999542236328,2.1333231608460848,16.190000534057614,1.9999841055391603,16.260000228881836,0.04420927866946367
3186,2004-10-15,16.0,16.379999160766598,15.81999969482422,15.899999618530273,1370200.0,-0.0037359569076963473,-3.307684407438671,-0.2702706882420008,56.91319106918892,49.29708023702618,0.3829794631788772,0.1688550868410985,1.1710643216369085,7.627575974992496,30.015610483809883,0.5599994659423775,-0.07811821467718971,-0.17399983406066966,-0.9928666932001882,0.6448670250788489,-0.5834332636304289,0.2354335955090896,-0.8482880018535184,31.74599570392504,-17.48342318513796,0.40943342956975903,10,0.32000017166137695,0.3100004196166992,0.9575004577636719,5.725000381469727,1.7299995422363281,4,0.0650000572204592,1.6486465587900536,16.059999465942386,4.666629579591512,16.229999542236328,2.1333231608460848,16.190000534057614,0.0650000572204592
3187,2004-10-18,16.180000305175778,16.309999465942386,15.829999923706055,16.010000228881836,1086400.0,0.011250019073486106,1.2325643288990804,1.6999942779758939,59.45121853710416,50.83948127730566,0.15500496904175165,-0.056575518989834706,0.8819011519927038,7.310342837710191,29.99661555055866,0.4799995422363317,0.028495072938120813,0.03300042152404359,-0.7446369665145554,0.8106378095626425,-0.3558182724952559,0.42181911554334306,-0.9591568205244911,60.31746752588132,6.02921928195709,0.3888186940192999,10,0.13999986648559926,0.13000011444092152,0.827499389648441,5.439999580383304,1.5699996948242223,0,0.0562422639214053,-3.307684407438671,16.0,1.6486465587900536,16.059999465942386,4.666629579591512,16.229999542236328,0.0562422639214053
3188,2004-10-19,15.90999984741211,16.5,15.899999618530273,16.430000305175778,1298300.0,-0.016687296209586533,-1.222219867474816,-3.058824849375667,54.02298409583879,51.36841857594375,0.40312355818994305,0.1626974632994127,1.0260673913964347,7.434399025775612,29.681903277182332,0.6000003814697266,0.020545244543548336,-0.1995000362396233,-0.9446308426887882,0.5456307702095415,-0.5720654394642075,0.1730653669849591,-0.62279013571621,13.235310617195076,-43.14201612143231,0.37256540322458287,10,0.3899998664855957,0.40000057220458984,1.1750001907348633,5.625,2.460000991821289,1,0.07856693978556661,1.2325643288990804,16.180000305175778,-3.307684407438671,16.0,1.6486465587900536,16.059999465942386,0.07856693978556661
3189,2004-10-20,16.059999465942386,16.229999542236328,15.649999618530273,15.800000190734865,1027700.0,0.00942800879754091,-1.0714267467979295,-0.4999981660125513,54.28570338657931,52.39691476932441,0.1479740034381294,0.0009318388732246774,0.7422897521924767,7.1416778654540245,29.098295763270386,0.5799999237060547,0.014934434250172046,-0.04200043678283194,-0.7858906128349901,0.7018897392693244,-0.4139455248089092,0.3299446512432471,-0.7090781762836595,48.23525451873169,-8.994392252865495,0.37194508802607834,10,0.13500022888183238,0.25000095367431285,1.0250005722045863,5.365000724792477,2.060001373291012,2,0.09775839022620358,-1.222219867474816,15.90999984741211,1.2325643288990804,16.180000305175778,-3.307684407438671,16.0,0.09775839022620358
3190,2004-10-21,16.530000686645508,16.690000534057614,15.989999771118164,16.229999542236328,1528800.0,0.0292653322747507,1.2580639207036406,1.1538537719758275,49.52683343020486,53.3124665599033,-0.38439813005433976,-0.4487601478810461,0.15765510021607199,6.530718194819194,28.04649559830239,0.7000007629394496,0.037048212580899076,0.4005007266998284,-0.36475744669653665,1.1657589000961934,0.017871640001644096,0.7831298133980109,-1.1179162821424669,84.61541283057653,31.441162134750215,0.3826290866981825,10,-0.3600006103515625,-0.2200002670288086,0.6274993419647217,4.729999542236328,1.6399993896484375,3,0.08045976215721229,-1.0714267467979295,16.059999465942386,-1.222219867474816,15.90999984741211,1.2325643288990804,16.180000305175778,0.08045976215721229
3191,2004-10-22,15.720000267028807,16.530000686645508,15.649999618530273,16.489999771118164,1336600.0,-0.049001838231688355,1.0705874961151858,-2.566655222618531,38.987348006712836,52.664543159499885,0.41430207194429336,0.3898938418030884,0.850917733111709,7.191543297621619,26.767288651075592,0.8800010681152344,-0.015871971189191925,-0.41499972343445,-1.1659850086573602,0.33598556178846195,-0.7904923660459051,-0.03950708082299492,-0.24919927227522365,6.7308256611523305,-41.255172170152456,0.3754926426114557,10,0.4499998092651385,0.5900001525878924,1.4649996757507342,5.489999771118166,1.9099988937377947,4,0.10941477339770422,1.2580639207036406,16.530000686645508,-1.0714267467979295,16.059999465942386,-1.222219867474816,15.90999984741211,0.10941477339770422
3192,2004-10-25,15.699999809265135,16.0,15.510000228881836,15.550000190734865,1258300.0,-0.0012722937292578562,-3.2608760552634632,-0.1948048248520205,41.62162705526376,51.76553900255868,0.3872345608998753,0.4428374519036975,0.749606797273076,7.062015050285021,25.448217528448204,0.48999977111816406,-0.045990099132708906,-0.4415001869201678,-1.1739157420359394,0.29091536819560204,-0.8077079644780536,-0.07529240936228199,1.179999351501463,16.10165519024979,-29.04199811865652,0.36620777755788525,10,0.4000005722045916,0.5150003433227557,1.485000133514406,5.070000648498537,2.939999580383306,0,0.12929934761994177,1.0705874961151858,15.720000267028807,1.2580639207036406,16.530000686645508,-1.0714267467979295,16.059999465942386,0.12929934761994177
3193,2004-10-26,15.859999656677244,15.979999542236328,15.600000381469727,15.84000015258789,1036700.0,0.010191073207382217,1.92307861599463,0.13333036633901704,35.52238984425503,49.73476084718145,0.1961260806835856,0.3230269265009458,0.45443604759031153,6.753495565096037,24.00920998193993,0.37999916076660156,-0.010526140144662577,-0.2965003013610872,-0.9900275629230375,0.39702696020086137,-0.6432639321420606,0.05026332941988798,0.9925995254516575,29.660960786215306,-8.643286558873413,0.3467636307809745,10,0.24000072479248225,0.3400001525878924,1.3250002861022967,4.865000724792482,2.7100000381469744,1,0.1191677417550916,-3.2608760552634632,15.699999809265135,1.0705874961151858,15.720000267028807,1.2580639207036406,16.530000686645508,0.1191677417550916
3194,2004-10-27,16.200000762939453,16.309999465942386,15.8100004196167,15.979999542236328,1757600.0,0.021437649030406236,1.2727300312979342,11.000333794288327,43.3427908218235,48.18600958299679,-0.16603858810872296,0.029427098825582476,-0.01538108539362426,6.261931317996819,22.483369227159628,0.49999904632568715,0.0037665848881225372,0.015000772476195579,-0.6327646975530001,0.6627662425053931,-0.30888196253840405,0.33888350749079343,0.6257464401245088,58.47460640739681,23.75064828888567,0.32388273501459863,10,-0.10000038146972656,-0.05000114440917969,1.0724992752075195,4.524999618530273,2.289999008178711,2,0.1339506156850454,1.92307861599463,15.859999656677244,-3.2608760552634632,15.699999809265135,1.0705874961151858,15.720000267028807,0.1339506156850454
3195,2004-10-28,16.149999618530273,16.219999313354492,15.960000038146973,16.200000762939453,673400.0,-0.0030864902502700797,4.777874324467521,-0.2272766680538216,51.342279087033816,47.56701936275734,-0.1139068771966194,0.11609643019797744,-0.13004672003586393,6.146883857154862,20.99706301961296,0.25999927520751953,-0.002033224750071838,-0.05450034141540527,-0.6711288224595044,0.5621281396286957,-0.36281458193745664,0.2538138991066443,0.6494326450500445,62.74501004162506,24.102567285641292,0.3083142405220502,10,-0.049999237060546875,0.0,1.077500343322754,4.575000762939453,2.1000003814697266,3,0.12198150261519358,1.2727300312979342,16.200000762939453,1.92307861599463,15.859999656677244,-3.2608760552634632,15.699999809265135,0.12198150261519358
3196,2004-10-29,16.239999771118164,16.239999771118164,15.989999771118164,16.079999923706055,1444600.0,0.005572764997754387,2.125002980235081,-3.1999237078008775,49.65277018923131,46.47830287966036,-0.18582429521605093,0.000941789150552097,-0.17332546298969476,5.8914811850280095,20.775790110940502,0.25,-0.026688311315364643,0.05149979591369558,-0.5424798413165952,0.6454794331439846,-0.24549002270144982,0.348489614528841,0.5336438517681827,91.25002980235041,49.88246874369363,0.29698981861514473,10,-0.1399993896484375,-0.09000015258789062,0.9600002765655518,4.4850006103515625,1.5799999237060547,4,0.11884238499856181,4.777874324467521,16.149999618530273,1.2727300312979342,16.200000762939453,1.92307861599463,15.859999656677244,0.11884238499856181
3197,2004-11-01,16.489999771118164,16.5,16.049999237060547,16.100000381469727,2135100.0,0.015394088886910628,1.1951264898259195,2.4374985098824595,54.901943062587826,46.575964987076915,-0.4327329746528541,-0.2708191542912495,-0.3775714438694351,5.488307591213825,20.86914379637856,0.4500007629394531,-0.045720093209219215,0.30649981498718404,-0.27479743220041897,0.8877970621747853,0.015851191393384312,0.5971484385809855,0.2583709838880921,98.88886298661252,54.67614917950578,0.2906486235938009,11,-0.3899993896484375,-0.3400001525878906,-0.422499418258667,4.2350006103515625,1.3600006103515625,0,0.06913277170840959,2.125002980235081,16.239999771118164,4.777874324467521,16.149999618530273,1.2727300312979342,16.200000762939453,0.06913277170840959
3198,2004-11-02,16.540000915527347,16.979999542236328,16.450000762939453,16.479999542236328,1540300.0,0.0030322101336082152,-7.833391613949201,0.15384991588091212,55.04887339265783,46.66076165441897,-0.4290943314043574,-0.3198944324736033,-0.39254461644004124,5.2766833295216955,20.688754413377346,0.529998779296875,-0.057099664199661504,0.3455008983612089,-0.2546914487153664,0.9456932454377842,0.045404724822923015,0.6455970718994966,-1.0300006866455114,62.393251567247034,17.282452268586283,0.3000961735382874,11,-0.29500102996826527,-0.3400011062622106,-0.48500061035156605,3.8499994277954066,1.129999160766598,1,0.12696483421289706,1.1951264898259195,16.489999771118164,2.125002980235081,16.239999771118164,4.777874324467521,16.149999618530273,0.12696483421289706
3199,2004-11-03,16.760000228881836,17.040000915527347,16.600000381469727,17.0,1001100.0,0.013301046020375962,1.7499895692393501,-3.9999046347508598,61.21794421135831,47.95977396343602,-0.6027409865839708,-0.5748812969935067,-0.5703687989718134,4.903640979562745,20.351399189759967,0.5,-0.08792474421257879,0.5690001964569085,-0.016218056028272088,1.1542184489420908,0.2763910702143164,0.8616093226994987,-1.220600013732911,74.07403155776367,25.650508584871474,0.2926091262425908,11,-0.4849996566772461,-0.5099997520446777,-0.5949997901916504,3.479999542236328,0.8199996948242188,2,0.10799519339046815,-7.833391613949201,16.540000915527347,1.1951264898259195,16.489999771118164,2.125002980235081,16.239999771118164,0.10799519339046815
3200,2004-11-04,16.90999984741211,16.940000534057614,16.700000762939453,16.799999237060547,1224700.0,0.0089498577853111,1.823493773140433,-0.45833631356841426,64.1744312277068,50.758338765768684,-0.7746297071059765,-0.7441308081333204,-0.6868639721098546,4.5904962215749485,19.995812870663478,0.2399997711181605,-0.07191713365634911,0.7069998264312751,0.07264617911244287,1.3413534737501074,0.389823002771859,1.0241766500906913,-1.3105756042480472,87.61895938805027,35.553863526162786,0.3171768236594157,11,-0.6349992752075195,-0.6349992752075195,-0.7449994087219238,3.3299999237060547,1.3199996948242188,3,0.0934358331143248,1.7499895692393501,16.760000228881836,-7.833391613949201,16.540000915527347,1.1951264898259195,16.489999771118164,0.0934358331143248
3201,2004-11-05,17.069999694824222,17.350000381469727,16.809999465942386,17.329999923706055,1265600.0,0.009461847951264035,2.5999923706345487,-2.3636253294492673,63.949814676519594,53.23924850146378,-0.8079591682227019,-0.8699760338153268,-0.8172569509103518,4.263751252691733,19.476348888435083,0.5400009155273402,-0.060708478948093614,0.8169996738433873,0.07780794462991025,1.5561914030568644,0.4474038092366506,1.1865955384501259,-1.412952384765628,78.46150460330878,26.30674866687812,0.3695958646067383,11,-0.5949993133544957,-0.639999389648441,-0.952499389648441,3.1700000762939418,1.590000152587887,4,0.06912714272241982,1.823493773140433,16.90999984741211,1.7499895692393501,16.760000228881836,-7.833391613949201,16.540000915527347,0.06912714272241982
3202,2004-11-08,16.979999542236328,17.200000762939453,16.899999618530273,17.200000762939453,1027400.0,-0.005272416766075483,1.727267998335414,0.846157796280685,67.77405743202776,56.82276712232741,-0.5780889964394831,-0.7623560286512472,-0.7051776611031002,4.191017286161539,18.928812427125383,0.3000011444091797,-0.06491652613319943,0.6909995555877693,-0.11659339946442415,1.498592510639961,0.28720307806167256,1.094796033113866,-1.2213750478930656,58.88877821552625,1.7361647191121605,0.4037964775260962,11,-0.39999914169311523,-0.5499992370605469,-0.7299995422363281,3.260000228881836,1.7299995422363281,0,0.049469974984301945,2.5999923706345487,17.069999694824222,1.823493773140433,16.90999984741211,1.7499895692393501,16.760000228881836,0.049469974984301945
3203,2004-11-09,16.600000381469727,17.049999237060547,16.489999771118164,17.0,1611300.0,-0.02237922090759692,1.2400064087158535,1.8181699958385351,58.33333823905991,58.48838350202035,-0.09172801338542058,-0.36898378481906136,-0.3083492781995467,4.405218918018868,17.78947859478482,0.5599994659423828,0.03858890510423052,0.2905004024505615,-0.5272623568936723,1.1082631617947953,-0.11838097722155538,0.6993817821226784,-0.7458933338988754,12.790759567786235,-43.6107015053575,0.40888137967211735,11,0.05499982833862305,-0.1700000762939453,-0.37000036239624023,3.359999656677246,1.6800003051757812,1,0.07530120308884758,1.727267998335414,16.979999542236328,2.5999923706345487,17.069999694824222,1.823493773140433,16.90999984741211,0.07530120308884758
3204,2004-11-10,16.709999084472653,16.799999237060547,16.459999084472653,16.59000015258789,838700.0,0.006626427739466534,1.266673448367965,-0.29999761581192635,53.12497102553058,58.686460384075545,-0.13608655109246826,-0.46502015105069816,-0.4027950002403422,4.136841683270571,16.69074365531607,0.3400001525878942,0.13999906671035234,0.37649912834167054,-0.45941259026602665,1.2124108469493677,-0.04145673096217806,0.7944549876455191,-0.7661384368678696,28.0898467051135,-23.720642186280145,0.4179558593038487,11,-0.039999008178707385,-0.27999877929687145,-0.47999906539916637,3.25000095367432,1.8400001525878942,2,0.05745069086887922,1.2400064087158535,16.600000381469727,1.727267998335414,16.979999542236328,2.5999923706345487,17.069999694824222,0.05745069086887922
3205,2004-11-11,16.770000457763672,16.809999465942386,16.629999160766598,16.75,969300.0,0.0035907466534079724,2.600061036087473,0.16667196490447772,74.64786840560575,61.463693519228265,-0.11051368875491718,-0.494453631835583,-0.44106744013710397,3.915286752365752,15.750467473765351,0.18000030517578836,0.26229724263527743,0.40100045204162527,-0.4462340591553122,1.2482349632385645,-0.02261680355684348,0.824617707640094,-0.7417714261269914,34.83156421647758,-21.74426196457253,0.4236172555984693,11,-0.07000064849853516,-0.3400001525878906,-0.5400004386901855,3.189999580383301,1.6099987030029297,3,0.04830050350817938,1.266673448367965,16.709999084472653,1.2400064087158535,16.600000381469727,1.727267998335414,16.979999542236328,0.04830050350817938
3206,2004-11-12,17.040000915527347,17.100000381469727,16.600000381469727,16.600000381469727,1173700.0,0.01610020574797777,-1.2727245141685488,21.999523173755662,78.15125983075097,64.04695093791305,-0.2850791511155535,-0.719430498049153,-0.6954249145403573,3.4823852821740537,14.80062827273091,0.5,0.3431485050517864,0.6190008640289335,-0.25994361384110576,1.497945341898971,0.17952862509391565,1.0584731029639531,-0.9324656029006846,78.37844804033318,15.99375757138219,0.4394722389350191,11,-0.14000034332275746,-0.610000610351566,-0.810000896453861,2.9199991226196254,1.6999988555908168,4,0.06983559640684178,2.600061036087473,16.770000457763672,1.266673448367965,16.709999084472653,1.2400064087158535,16.600000381469727,0.06983559640684178
3207,2004-11-15,17.09000015258789,17.25,16.719999313354492,17.120000839233402,825200.0,0.002934227369376652,2.6551896502962977,-0.06818329598114213,77.0925050908111,66.49624334881898,-0.2693420741886996,-0.7354670678519639,-0.725653843899785,3.271155708887356,13.895863745131864,0.5300006866455078,0.40186928469995564,0.6235001087188721,-0.29618592449398307,1.5431861419317272,0.1636570921124445,1.0833431253252996,-0.9079169358306451,79.74687822921001,12.676633492395595,0.459843016606428,11,-0.18500041961669922,-0.6599998474121094,-0.8600001335144043,2.869999885559082,1.4500007629394531,0,0.09186656997112297,-1.2727245141685488,17.040000915527347,2.600061036087473,16.770000457763672,1.266673448367965,16.709999084472653,0.09186656997112297
3208,2004-11-16,17.15999984741211,17.299999237060547,16.850000381469727,17.100000381469727,817100.0,0.004095944657649397,1.6470657533785489,-1.999936423167161,73.99997711181632,67.91646922664764,-0.2706029259483991,-0.7452264801212038,-0.7778860119439486,3.0396539312809843,13.408743475655202,0.4499988555908203,0.4687751998774914,0.6309998035430908,-0.29928378732924443,1.561283394415426,0.1658580081069232,1.0961415989792584,-0.907841600772116,83.33340902175746,14.548974151064385,0.4651417954361679,11,-0.25500011444091797,-0.7299995422363281,-0.9199998378753662,2.8000001907348633,1.3899993896484375,1,0.0903262966691869,2.6551896502962977,17.09000015258789,-1.2727245141685488,17.040000915527347,2.600061036087473,16.770000457763672,0.0903262966691869
3209,2004-11-17,17.6299991607666,17.829999923706055,17.200000762939453,17.200000762939453,1900400.0,0.027389237618517415,-1.9302395727523143,7.1667037543313095,80.57852607552466,69.73914643196073,-0.6752215083249844,-1.1505646343797338,-1.2271914553388505,2.4258517760156018,12.84389576987634,0.6700000762939453,0.5151377630342502,1.0224991321563728,-0.0014019186340696876,2.046400182946817,0.5105486067611515,1.534449657551594,-1.3119703860368226,83.73976931927788,13.605156232914851,0.5119505253952219,11,-0.4849996566772461,-0.9599990844726562,-1.3699991703033447,2.330000877380371,1.340000152587887,2,0.036869061646094936,1.6470657533785489,17.15999984741211,2.6551896502962977,17.09000015258789,-1.2727245141685488,17.040000915527347,0.036869061646094936
3210,2004-11-18,17.860000610351562,18.0,17.319999694824222,17.530000686645508,1046100.0,0.013046027256586656,1.2295139377452473,0.7674445425229437,81.64064799203078,71.70479457812866,-0.8451727333893047,-1.344763692413693,-1.4421039272200993,2.0488912805458668,13.325381124453878,0.6800003051757777,0.569266857456654,1.1860005855560303,0.020344679119343567,2.351656491992717,0.6031726323376887,1.7688285387743719,-1.4210141437036832,90.00004087176755,21.605431131856093,0.5828279532183429,11,-0.6300010681152344,-1.1050004959106445,-1.5350005626678467,0.8099994659423828,1.4300003051757812,3,0.0386337403767536,-1.9302395727523143,17.6299991607666,1.6470657533785489,17.15999984741211,2.6551896502962977,17.09000015258789,0.0386337403767536
3211,2004-11-19,17.440000534057614,17.950000762939453,17.329999923706055,17.729999542236328,700600.0,-0.023516240870144145,-1.4313747489593736,-0.8787850764384698,67.39928429001192,71.66315311790466,-0.4103178906228422,-0.8319532276588326,-1.024157039811687,2.318477068712067,13.331983866580078,0.6200008392333984,0.5777211688623609,0.6800004959106403,-0.4422905100178447,1.8022915018391252,0.11885499294639601,1.2411459988748845,-0.8449127140745212,56.25006519254497,-7.944889815410853,0.5611455029642426,11,-0.2100009918212855,-0.6850004196166957,-1.1150004863738978,0.45499992370605824,1.9300003051757848,4,0.0538990021745307,1.2295139377452473,17.860000610351562,-1.9302395727523143,17.6299991607666,1.6470657533785489,17.15999984741211,0.0538990021745307
3212,2004-11-22,17.729999542236328,17.81999969482422,17.350000381469727,17.350000381469727,1070300.0,0.016628382987282198,-1.4736860597603763,-1.3103464151588535,70.033664411669,72.96318935930567,-0.6512245544585582,-1.0140635703413778,-1.3122369821916635,1.883332549648312,13.142744236391238,0.4699993133544922,0.571633827178502,0.8684995174407959,-0.2167173991590552,1.953716434040647,0.32589105914087213,1.4111079757407197,-0.9944205042515435,76.52169153684252,11.599042843145781,0.5426084582999254,11,-0.5,-0.9749994277954102,-1.41499924659729,0.16500091552734375,1.600000381469723,0,0.0569656094167299,-1.4313747489593736,17.440000534057614,1.2295139377452473,17.860000610351562,-1.9302395727523143,17.6299991607666,0.0569656094167299
3213,2004-11-23,17.75,17.979999542236328,17.489999771118164,17.709999084472656,876200.0,0.0011280574326033577,-1.0416676600783603,0.10526579965768036,67.87004132131808,74.60153050328206,-0.5486376517627392,-0.933047819200489,-1.3329478179284386,1.7243339161827755,13.031364447546345,0.48999977111816406,0.5570207225374588,0.7939999580383308,-0.25248578960149715,1.8404857056781605,0.2707570842184168,1.3172428318582448,-0.8879788658136931,68.74997019764919,4.778988404050473,0.5232428738199146,11,-0.4499998092651367,-0.994999885559082,-1.434999704360962,0.07499980926513672,1.7999992370605469,1,0.04450709383252649,-1.4736860597603763,17.729999542236328,-1.4313747489593736,17.440000534057614,1.2295139377452473,17.860000610351562,0.04450709383252649
3214,2004-11-24,18.3700008392334,18.559999465942386,17.889999389648438,18.0,1540700.0,0.03492962474554351,-1.2711787696674557,9.249809269502194,72.53088109505357,74.36630969099848,-1.0151591298965954,-1.456834855575817,-1.9361530927555748,0.9839751826415934,13.90144535011818,0.8099994659423864,0.5555232250586464,1.305500793457032,0.1452560530944531,2.465745533819611,0.7253784232757425,1.8856231636383214,-1.3941818184657215,84.67752727585929,22.718921635617477,0.5801223701812896,11,-0.7900009155273438,-1.335000991821289,-2.0650007724761963,-0.5500011444091797,1.039999008178711,2,0.009798496984426919,-1.0416676600783603,17.75,-1.4736860597603763,17.729999542236328,-1.4313747489593736,17.440000534057614,0.009798496984426919
3215,2004-11-26,18.1200008392334,18.479999542236328,18.07999992370605,18.15999984741211,509600.0,-0.013609144723938593,-5.666613685130397,-0.10810518230603082,65.76578331029803,72.99014563317039,-0.6185725700456501,-1.1085141267700038,-1.6809428405920777,1.1120593489531423,14.818546505820393,0.399999618530277,0.6157750846054348,0.957000732421875,-0.21081531080510274,2.1248167756488527,0.37309271080838613,1.5409087540353639,-0.9540801650447577,64.22774061289473,4.176672369415776,0.5839080216134886,11,-0.48000144958496094,-1.085000991821289,-1.8675007820129395,-0.3000011444091797,0.4599990844726527,4,0.04690940589145409,-1.2711787696674557,18.3700008392334,-1.0416676600783603,17.75,-1.4736860597603763,17.729999542236328,0.04690940589145409
3216,2004-11-29,18.170000076293945,18.51000022888184,18.059999465942386,18.40999984741211,1861600.0,0.002759339665828753,1.0454555306540567,6.000143054694578,68.08511995139445,71.9893250621241,-0.5491765362245502,-1.060901956202244,-1.72923437004998,0.9430294501994112,15.842875948511892,0.4500007629394531,0.7007422653174729,0.9104999542236314,-0.2551394444111317,2.0761393528583945,0.3276802549062481,1.4933196535410147,-0.8367899470948537,67.76862109623744,7.257800155423979,0.5828196993173815,11,-0.4650001525878906,-1.135000228881836,-1.929999828338623,-0.35000038146972656,-0.10000038146972656,0,0.061640111971966505,-5.666613685130397,18.1200008392334,-1.2711787696674557,18.3700008392334,-1.0416676600783603,17.75,0.061640111971966505
3217,2004-11-30,17.6299991607666,18.06999969482422,17.59000015258789,17.899999618530273,1811200.0,-0.029719367818378473,-1.742866485013624,1.125002980235081,64.92751523943575,70.9812737429707,0.08434880770791509,-0.45441416981257277,-1.1844163688730092,1.354701364234927,17.00574729084773,0.5799999237060547,0.7225103860753492,0.3134990692138686,-0.8042106241440905,1.4312087625718277,-0.24535577746511095,0.8723539158928482,-0.14957431115831454,13.084058839048208,-51.25452635215551,0.55885484667898,11,0.2500009536743164,-0.5949993133544922,-1.3899989128112793,0.1900005340576172,0.2700004577636719,1,0.09869550546201711,1.0454555306540567,18.170000076293945,-5.666613685130397,18.1200008392334,-1.2711787696674557,18.3700008392334,0.09869550546201711
3218,2004-12-01,18.63999938964844,18.75,17.809999465942386,17.850000381469727,3922800.0,0.05728872813161967,-1.1609186834484049,-2.9259172918521164,72.18389988134983,70.04853749917349,-0.7751511377134399,-1.3692218709156236,-2.1758296452827395,0.22557290229911686,18.513408530476948,1.1200008392333984,0.737091800745592,1.2184993743896513,0.016548697093398346,2.420450051685904,0.6175240357415248,1.8194747130377777,-1.0499992370605504,90.5171875154153,20.701380410595476,0.6009753386481258,12,-0.6049995422363317,-1.4649991989135778,-2.4824991226196325,-0.8199996948242223,-0.6599998474121129,2,0.03701719724523134,-1.742866485013624,17.6299991607666,1.0454555306540567,18.170000076293945,-5.666613685130397,18.1200008392334,0.03701719724523134
3219,2004-12-02,18.56999969482422,19.670000076293945,18.450000762939453,18.780000686645508,5173100.0,-0.0037553485577417334,-4.422232959915907,-0.2658243740146347,70.64219019587937,68.82648663293443,-0.6233409461276977,-1.2191767130887534,-2.073166088770307,0.1687603723390012,20.318657858454404,1.2199993133544922,0.7602795264510398,1.057999706268312,-0.20523927506840423,2.321238687605028,0.42638021559995565,1.6896191969366683,-0.9799995422363281,47.11536433569704,-26.0051789381493,0.6316194906683581,12,-0.06999969482421875,-0.8299994468688965,-2.419999599456787,-0.75,-0.5200004577636719,3,0.052773266469652746,-1.1609186834484049,18.63999938964844,-1.742866485013624,17.6299991607666,1.0454555306540567,18.170000076293945,0.052773266469652746
3220,2004-12-03,18.489999771118164,19.1200008392334,18.46999931335449,19.030000686645508,2506900.0,-0.004308019656475981,-1.2413774959879882,2.5714207863688796,67.38607708707153,68.82501916594107,-0.49682403575561906,-1.0695756789488513,-1.9533437443143384,0.12881772778330003,22.221465103303778,0.6500015258789098,0.8007447687118159,0.8989997863769545,-0.40275448388259605,2.200754056636505,0.24812265124717925,1.5498769215067298,-0.6800003051757777,43.26921401644538,-27.980586211584104,0.6508771351297744,12,0.020000457763671875,-0.6749997138977051,-2.364999771118164,-0.6700000762939453,-0.6199989318847656,4,0.04975662994496122,-4.422232959915907,18.56999969482422,-1.1609186834484049,18.63999938964844,-1.742866485013624,17.6299991607666,0.04975662994496122
3221,2004-12-06,18.25,18.790000915527344,18.200000762939453,18.729999542236328,1201200.0,-0.012979976965335038,-1.0344902428918135,0.8888865341414827,63.302748681479784,68.07713964036449,-0.14510173776633195,-0.7764495357110022,-1.6635612915881737,0.25424523739759763,23.26887554415561,0.5900001525878906,0.7730278889468032,0.6000000000000014,-0.709270551242529,1.9092705512425319,-0.05463527562126558,1.2546352756212684,-0.14240043640136335,31.730763058690403,-36.85612312625858,0.6546352756212659,12,0.3299999237060547,-0.4200000762939453,-2.125,-0.43000030517578125,-0.5400009155273438,0,0.018082187600331645,-1.2413774959879882,18.489999771118164,-4.422232959915907,18.56999969482422,-1.1609186834484049,18.63999938964844,0.018082187600331645
3222,2004-12-07,17.81999969482422,18.459999084472656,17.809999465942386,18.36000061035156,1582000.0,-0.023561660557577024,-1.3214215162022225,1.1250029802350736,56.99152199915945,66.86841527123573,0.3341467605629802,-0.29543919349150016,-1.1864590192530855,0.5778253764445367,24.06270827373745,0.6499996185302699,0.7090347312750183,0.1279996871948228,-1.1441405572822454,1.400139931671891,-0.5080704350437095,0.7640698094333551,1.8500003814697266,0.5376465376504495,-63.44991489360644,0.6360701222385335,12,0.8100004196166992,0.039999961853027344,-1.6949996948242188,0.0,-0.31999969482421875,1,0.014029180936103502,-1.0344902428918135,18.25,-1.2413774959879882,18.489999771118164,-4.422232959915907,18.56999969482422,0.014029180936103502
3223,2004-12-08,17.850000381469727,18.0,17.75,17.799999237060547,1025300.0,0.0016835402446286896,-2.3333418104599266,-0.0925945548820984,52.57010616082147,64.65055138965441,0.3574081619975651,-0.23925834837213955,-1.1677156317669066,0.43586812036132017,25.760389286872353,0.25,0.7198073954383197,0.09550037384033061,-1.0690184779911824,1.2600192256718437,-0.48675905207542414,0.6777597997560854,1.7827996826171884,5.208352994586905,-53.955789855911405,0.5822594259157563,12,0.7799997329711914,0.21000003814697266,-1.7250003814697266,-2.0799999237060547,-0.31999969482421875,2,0.0028010776466118603,-1.3214215162022225,17.81999969482422,-1.0344902428918135,18.25,-1.2413774959879882,18.489999771118164,0.0028010776466118603
3224,2004-12-09,17.670000076293945,18.0,17.5,17.81999969482422,1180300.0,-0.01008405049462302,-1.0408172798081752,-2.9999237078008774,47.75413157274143,62.64925675214811,0.477930670936356,0.017234028040036264,-0.9423145191549835,0.4940643033683827,27.42418920871289,0.5,0.6920107906514374,-0.13249998092651438,-1.1899619580448864,0.9249619961918576,-0.6612309694857004,0.3962310076326716,1.8874879852294946,10.49382643371908,-42.92038915845638,0.5287309885591865,12,0.9149999618530273,0.39499950408935547,-1.447500228881836,-1.8999996185302734,0.030000686645507812,3,0.01754382934939991,-2.3333418104599266,17.850000381469727,-1.3214215162022225,17.81999969482422,-1.0344902428918135,18.25,0.01754382934939991
3225,2004-12-10,17.579999923706055,17.709999084472656,17.350000381469727,17.379999160766598,1220500.0,-0.005093387221239198,-1.76923866954238,-1.3333418104599501,51.794863267609756,60.83922823172759,0.5400704520605188,0.18027132697770298,-0.8112142359005503,0.47710625707511767,29.04839070464107,0.3599987030029297,0.6734736275738484,-0.26300010681152486,-1.2102641601208326,0.6842639464977829,-0.736632133466177,0.21063191984312724,1.854038854125978,15.972184509420842,-35.55144168265707,0.47363202665465365,12,0.9300003051757812,0.4849996566772461,-1.3174993991851807,-1.5599994659423828,-0.4400005340576172,4,0.02673488711002281,-1.0408172798081752,17.670000076293945,-2.3333418104599266,17.850000381469727,-1.3214215162022225,17.81999969482422,0.02673488711002281
3226,2004-12-13,18.229999542236328,18.280000686645508,17.489999771118164,17.489999771118164,1979600.0,0.0369738123635468,-1.135138269931155,3.699984741269079,55.868541658085086,59.832675611577514,-0.11233659857356315,-0.3963252967851716,-1.4375035880303457,-0.2779560807332828,30.45744666114625,0.7900009155273438,0.5930535315362242,0.32749958038330007,-0.55464790025745,1.2096470610240502,-0.11357415993707676,0.7685733207036769,1.0373161638867217,79.2792963078155,29.640576599784893,0.4410737403203754,12,0.2800006866455078,-0.16499996185302734,-1.9549989700317383,-2.2099990844726562,-1.0900001525878906,0,-0.01974759802757342,-1.76923866954238,17.579999923706055,-1.0408172798081752,17.670000076293945,-2.3333418104599266,17.850000381469727,-0.01974759802757342
3227,2004-12-14,18.65999984741211,18.76000022888184,18.1299991607666,18.1299991607666,2597600.0,0.0235875104757699,-1.3773594411835757,0.7162173656414235,59.74303491304208,58.45035728176555,-0.4256254151447827,-0.7406477932713429,-1.8392752911294075,-0.802324346825678,31.856470329248264,0.6300010681152379,0.5648631283001677,0.6789999008178711,-0.17777250378008702,1.5357723054158292,0.2506136985188938,1.1073861031168484,0.4539306327386754,92.90777359633981,43.7992364161723,0.4283862022989787,12,-0.14999961853027344,-0.5950002670288086,-2.2074995040893555,-2.564999580383301,-1.6700000762939453,1,-0.05091108095969277,-1.135138269931155,18.229999542236328,-1.76923866954238,17.579999923706055,-1.0408172798081752,17.670000076293945,-0.05091108095969277
3228,2004-12-15,18.709999084472656,18.809999465942386,18.450000762939453,18.809999465942386,1697500.0,0.0026794875385531824,6.199946594441567,-0.18867972059178784,54.146319678114004,56.61748277979162,-0.5192563313497587,-0.7047014446152033,-1.851178664532064,-0.9440057267877577,33.25781543136581,0.35999870300293324,0.5253744523926542,0.6514991760253892,-0.17236255566822933,1.4753609077190077,0.23956831017857994,1.0634300418721985,0.26281698778364415,93.15065450839995,46.53616204119102,0.4119308658468088,12,-0.47499847412109375,-0.6449995040893555,-2.204998731613159,-2.3349990844726562,-1.919998168945309,2,-0.06467125300272347,-1.3773594411835757,18.65999984741211,-1.135138269931155,18.229999542236328,-1.76923866954238,17.579999923706055,-0.06467125300272347
3229,2004-12-16,18.280000686645508,18.780000686645508,18.13999938964844,18.559999465942386,1479700.0,-0.022982277865743028,-1.285713312579631,2.7999771119036536,51.86915762904019,54.89338061778814,-0.15055253684781178,-0.23558848632572094,-1.4037369149548589,-0.6107173877541854,33.61807941457452,0.6400012969970668,0.5278509172687436,0.1890007019042983,-0.6147246153142873,0.9927260191228839,-0.21286195670499453,0.5908633605135911,0.5629901303478668,63.69869098319949,18.514390708876654,0.401862658609292,12,-0.20000076293945312,-0.21500110626220703,-1.7375004291534424,-1.8950004577636719,-1.3500003814697301,3,-0.04102844484835899,6.199946594441567,18.709999084472656,-1.3773594411835757,18.65999984741211,-1.135138269931155,18.229999542236328,-0.04102844484835899
3230,2004-12-17,18.549999237060547,18.6200008392334,18.290000915527344,18.540000915527344,2877900.0,0.014770160846453662,3.3999542240984693,-0.03570844686648456,54.22221468701455,53.88443239618089,-0.4594625182290777,-0.47562937603166944,-1.6476370002916738,-0.990250195544732,33.7472971020418,0.3400001525878906,0.40408968199310635,0.42449932098388743,-0.39652610060142024,1.245524742569195,0.013986610191231819,0.835012031776543,0.2600002288818395,80.30300840967524,36.406745220608734,0.41051271079265467,12,-0.4699993133544922,-0.41499900817871094,-1.9999990463256836,-2.164999008178711,-1.3400001525878942,4,-0.04582202205285835,-1.285713312579631,18.280000686645508,6.199946594441567,18.709999084472656,-1.3773594411835757,18.65999984741211,-0.04582202205285835
3231,2004-12-20,18.3799991607666,18.63999938964844,17.989999771118164,18.63999938964844,1415700.0,-0.00916442497497827,3.9999926640500685,-26.004387638306344,59.07990918612962,54.11647541695535,-0.3007051703263919,-0.24411193299987133,-1.4336330158879917,-0.9341203232668036,33.664470126727444,0.649999618530277,0.2824569613349759,0.2074993133544929,-0.553742555756056,0.9687411824650418,-0.17312162120078156,0.5881202479097674,0.40000152587890625,47.5609188771758,-0.22326086645040988,0.3806209345552746,12,-0.2999992370605469,-0.24499893188476562,-1.8149991035461426,-1.9949989318847656,-1.189998626708988,0,-0.06746462610101911,3.3999542240984693,18.549999237060547,-1.285713312579631,18.280000686645508,6.199946594441567,18.709999084472656,-0.06746462610101911
3232,2004-12-21,18.739999771118164,18.88999938964844,18.399999618530273,18.540000915527344,1051300.0,0.01958654117460501,-1.0416595472445005,-0.7692256904962665,51.43678806656646,53.99055118426035,-0.577175962856014,-0.5529144013794891,-1.7506644365494424,-1.4112052467712068,33.695609765515755,0.5100002288818395,0.19130360388589196,0.5169999122619622,-0.2545764974101026,1.288576321934027,0.1312117074259298,0.9027881170979946,-1.3899993896484375,83.33336865461895,39.262833601858375,0.385788204836032,12,-0.619999885559082,-0.5450000762939453,-2.0749993324279785,-2.354999542236328,-1.619998931884762,1,-0.08537889012867683,3.9999926640500685,18.3799991607666,3.3999542240984693,18.549999237060547,-1.285713312579631,18.280000686645508,-0.08537889012867683
3233,2004-12-22,18.540000915527344,18.780000686645508,18.26000022888184,18.739999771118164,978600.0,-0.010672297653869567,2.7142798754776623,-1.0,49.58450407306472,54.193925906518494,-0.3006210167146861,-0.3064056414118994,-1.506877819196962,-1.2635803141777195,33.374426609833485,0.5200004577636683,0.1277926153977944,0.27750101089477397,-0.4727093416341539,1.0277113634237018,-0.09760416536969174,0.6526061871592397,-1.159200553894042,61.11126417001665,16.706034435064055,0.3751051762644646,12,-0.4200010299682617,-0.2800006866455078,-1.8725008964538574,-2.155000686645508,-1.5400009155273438,2,-0.08360307809429746,-1.0416595472445005,18.739999771118164,3.9999926640500685,18.3799991607666,3.3999542240984693,18.549999237060547,-0.08360307809429746
3234,2004-12-23,18.549999237060547,18.6299991607666,18.280000686645508,18.450000762939453,1362300.0,0.0005392837669619954,1.6923133353874142,-0.49999523160113296,50.84745123457887,54.0886579028484,-0.1929554712769459,-0.31856026542014604,-1.4733588736770429,-1.3229133676116014,32.24428614598453,0.34999847412109375,0.12821607656474043,0.2784994125366218,-0.4813971754406978,1.0383960005139414,-0.10144888145203979,0.6584477065252834,-1.1390148948669427,62.22218925568842,16.943196983816094,0.3799482939886602,12,-0.3599996566772461,-0.11499881744384766,-1.8824992179870605,-2.164999008178711,-1.4299983978271449,3,-0.09487861961832034,2.7142798754776623,18.540000915527344,-1.0416595472445005,18.739999771118164,3.9999926640500685,18.3799991607666,-0.09487861961832034
3235,2004-12-27,18.96999931335449,19.25,18.450000762939453,18.549999237060547,2795400.0,0.02264151447806184,-1.5806550851081502,4.200064850843026,59.67742183578422,54.51186681148164,-0.4414747150708358,-0.7079104660321782,-1.8385835645134065,-1.7970129554757115,31.342758552458367,0.7999992370605469,0.1684968982469215,0.6559995651245067,-0.16114284197671225,1.4731419722257257,0.24742836157389547,1.064570768675118,-1.5294346702117885,77.77772731882813,29.513279599889728,0.4085712035506096,12,-0.3499994277954066,-0.4749994277954066,-2.0624995231628382,-2.3449993133544886,-1.8999996185302663,0,-0.10753816984814513,1.6923133353874142,18.549999237060547,2.7142798754776623,18.540000915527344,-1.0416595472445005,18.739999771118164,-0.10753816984814513
3236,2004-12-28,19.290000915527344,19.350000381469727,18.8700008392334,19.049999237060547,1403600.0,0.01686882518480548,1.666659602424448,0.5714324639760994,70.36014578285372,55.69154579701626,-0.6652620507792264,-0.9904848822573555,-2.097027726814275,-2.1597432141446156,30.39609015092356,0.4799995422363281,0.2638350829814158,0.9200011253356948,-0.0023300651067401645,1.8423323157781297,0.4588355301144773,1.3811667205569123,-1.777058858110351,94.49546261072243,38.533527160941496,0.4611655952212173,12,-0.6200008392333984,-0.7900009155273438,-2.2975010871887207,-2.580000877380371,-2.4000015258789062,1,-0.1078279799033296,-1.5806550851081502,18.96999931335449,1.6923133353874142,18.549999237060547,2.7142798754776623,18.540000915527344,-0.1078279799033296
3237,2004-12-29,19.3700008392334,19.649999618530273,19.149999618530273,19.299999237060547,1583900.0,0.004147222390314065,-1.7026965724507312,0.29167130255106094,70.76505608444873,57.53807206438678,-0.708458982976186,-0.9838889551867105,-2.1190742591213017,-2.27573418477143,30.901729150314562,0.5,0.3590517381206695,0.9130009651184068,-0.0430678820591055,1.869069812295919,0.43496654152965064,1.391035388707163,-1.7468352823732403,79.85619408310001,16.752427648286364,0.47803442358875586,12,-0.5500011444091797,-0.8600006103515625,-2.3775010108947754,-2.660000801086426,-1.7400016784667969,2,-0.11254518382674794,1.666659602424448,19.290000915527344,-1.5806550851081502,18.96999931335449,1.6923133353874142,18.549999237060547,-0.11254518382674794
3238,2004-12-30,19.32999992370605,19.520000457763672,19.030000686645508,19.280000686645508,1253400.0,-0.0020650962206634205,1.2790670853959298,0.7142584670716912,73.57956577433004,59.95033963608566,-0.6383963311347713,-0.9376165514387473,-2.011685639486153,-2.2779107854429377,30.40669815261708,0.48999977111816406,0.3914379726211621,0.83850002288818,-0.19225407200202227,1.8692541177783824,0.3231229754430771,1.353877070333283,-1.544687641912283,76.6423398313176,6.599408379193179,0.5153770474451019,12,-0.5100002288818324,-0.8199996948242152,-2.337500095367428,-2.6199998855590785,-1.6200008392333949,3,-0.11433000999458542,-1.7026965724507312,19.3700008392334,1.666659602424448,19.290000915527344,-1.5806550851081502,18.96999931335449,-0.11433000999458542
3239,2004-12-31,19.549999237060547,19.899999618530273,19.100000381469727,19.280000686645508,1155900.0,0.011381237155862145,-1.53968350080684,5.4000534065770225,76.98632298817594,62.47968500288137,-0.736781720095049,-1.1388202360671968,-2.1651871248788517,-2.542749316406468,29.111919953873443,0.7999992370605469,0.37533380388923376,1.00949935913086,-0.12492794286219322,2.1439266611239134,0.44228570813433166,1.5767130101273885,-1.6155119683278585,75.86202360641764,-0.9783381450251056,0.5672136509965268,12,-0.6049995422363281,-0.9249992370605469,-2.5224990844726562,-2.839999198913574,-2.049999237060547,4,-0.1304347486738805,1.2790670853959298,19.32999992370605,-1.7026965724507312,19.3700008392334,1.666659602424448,19.290000915527344,-0.1304347486738805
3240,2005-01-03,19.40999984741211,19.850000381469727,18.899999618530273,19.729999542236328,1935700.0,-0.007161094379126265,2.392851547332784,-1.1851904179941648,68.78984025628966,63.55856623289915,-0.5162516294499966,-0.976424591196853,-1.9740975335171242,-2.440715201078312,27.585721786084537,0.9500007629394531,0.3894812755950028,0.8234999656677253,-0.375100544645278,2.0221004759807286,0.2241997105112219,1.4228002208242287,-1.2789613436996632,52.42715030665758,-23.108962225242692,0.599300255156502,1,-0.3299999237060547,-0.7849998474121094,-2.1024999618530273,-2.4200000762939453,-2.4099998474121094,0,-0.11798037229165814,-1.53968350080684,19.549999237060547,1.2790670853959298,19.32999992370605,-1.7026965724507312,19.3700008392334,-0.11798037229165814
3241,2005-01-04,18.57999992370605,19.670000076293945,18.09000015258789,19.420000076293945,3051200.0,-0.042761459568827376,1.358208572819431,2.625002980235092,48.87005604056511,63.27337378556567,0.385657951040006,-0.1269427060806585,-1.0754859808256718,-1.6491022288316763,26.08402021033077,1.5799999237060547,0.4306527914506262,-0.022999954223635655,-1.2111360621755232,1.1651361537282519,-0.6170680081995812,0.5710680997523099,1.3199996948242223,27.071818546810473,-44.35565795607343,0.5940680539759443,1,0.4149999618530309,0.045000076293948865,-1.2425003051757777,-1.590000152587887,-1.3199996948242152,1,-0.08127019564490057,2.392851547332784,19.40999984741211,-1.53968350080684,19.549999237060547,1.2790670853959298,19.32999992370605,-0.08127019564490057
3242,2005-01-05,18.06999969482422,18.93000030517578,17.8700008392334,18.200000762939453,2055100.0,-0.02744888218385444,-3.0000071975585882,0.15476314821458512,42.000000000000014,62.4306511107807,0.8835373939624915,0.42451216877276465,-0.5007409738386492,-1.181802340624067,25.258518320482747,1.0599994659423828,0.4282094150766653,-0.5455001831054673,-1.7038379313953271,0.6128375651843925,-1.1246690572503972,0.03366869103946257,1.7937999343872058,9.852166298350847,-56.397372003029325,0.5791688741449302,1,0.8150005340576172,0.5550003051757812,-0.6999998092651367,-1.0799999237060547,0.09000015258789062,2,-0.06530162286133123,1.358208572819431,18.57999992370605,2.392851547332784,19.40999984741211,-1.53968350080684,19.549999237060547,-0.06530162286133123
3243,2005-01-06,17.899999618530273,18.399999618530273,17.809999465942386,18.1200008392334,1755900.0,-0.0094078627097397,-1.949989509622572,1.6923031779101498,44.919768914891414,61.77201974192654,1.0652260149797215,0.6307911104818231,-0.2717947005656818,-1.0624711779866018,24.483937094901613,0.5900001525878871,0.4118537694182649,-0.7180002212524421,-1.869577743996345,0.4335773014914608,-1.2937889826243918,-0.14221145988049244,1.8840480590820299,4.306227082158189,-59.69383299932446,0.5757887613719508,1,0.9549999237060547,0.7250003814697266,-0.44249963760375977,-0.9099998474121094,0.5300006866455078,3,-0.01508382477752479,-3.0000071975585882,18.06999969482422,1.358208572819431,18.57999992370605,2.392851547332784,19.40999984741211,-0.01508382477752479
3244,2005-01-07,17.979999542236328,18.200000762939453,17.559999465942386,18.020000457763672,1844100.0,0.0044692695760304435,2.1999942779759114,0.1818213344430573,41.971833558812456,59.80473215559634,1.0011503675573472,0.6062912219875152,-0.3016644071386736,-1.1911134741257285,24.059791593385775,0.6400012969970668,0.4102678984136574,-0.6535002708435051,-1.758765859442768,0.4517653177557577,-1.2061330651431348,-0.10086747654387551,1.6856052426757806,18.340607352867558,-41.796282420450595,0.5526327942996314,1,0.75,0.6450004577636719,-0.3749995231628418,-0.8949995040893555,0.6900005340576172,4,-0.015016711047707298,-1.949989509622572,17.899999618530273,-3.0000071975585882,18.06999969482422,1.358208572819431,18.57999992370605,-0.015016711047707298
3245,2005-01-10,18.049999237060547,18.6200008392334,17.8799991607666,17.899999618530273,1778600.0,0.0038931978090313013,-6.789469457411032,-3.749904634751097,45.217390823604475,57.01109271567976,0.8794032867715096,0.6042903646167304,-0.31807497283014285,-1.3254901524382987,24.152155541139038,0.7400016784667969,0.43339786972404326,-0.607000541687011,-1.63525640160859,0.42125531823456797,-1.1211284716478005,-0.09287261172622152,1.4471571223339836,23.222731250135464,-36.91433514736505,0.5141279299607893,1,0.6800003051757812,0.5750007629394531,0.07000088691711426,-0.5049991607666016,0.75,0,-0.030470873147256383,2.1999942779759114,17.979999542236328,-1.949989509622572,17.899999618530273,-3.0000071975585882,18.06999969482422,-0.030470873147256383
3246,2005-01-11,17.8700008392334,18.1299991607666,17.780000686645508,17.959999084472656,1597500.0,-0.009972210827442707,-1.5925952089970825,-0.5999898274480882,36.69725038205344,53.22578097096917,0.9351309487071084,0.7967874216916968,-0.08837556904314425,-1.1057067747688052,23.430280678027575,0.34999847412109375,0.44669003991902656,-0.7689990043640123,-1.8404251286888353,0.30242711996081084,-1.3047120665264238,-0.2332859422016007,1.4721829686849617,22.627823605164952,-33.14680622649968,0.5357130621624114,1,0.8599987030029297,0.7549991607666016,0.292499303817749,-0.3250007629394531,0.639999389648441,1,-0.048684991515127396,-6.789469457411032,18.049999237060547,2.1999942779759114,17.979999542236328,-1.949989509622572,17.899999618530273,-0.048684991515127396
3247,2005-01-12,17.709999084472656,17.950000762939453,17.25,17.850000381469727,1215200.0,-0.008953651216930036,3.1176265994984824,1.555600296704461,37.15167262098086,49.1782372872637,0.9330150106708501,0.9296309715808597,0.11243320411024627,-0.9088416190357798,22.05522272010656,0.7000007629394531,0.3808877602309977,-0.8815007209777832,-2.0304368469355936,0.26743540498002716,-1.4559687839566884,-0.307032657998878,1.4896099760876247,33.576554940656436,-20.633932513376948,0.5744680629789051,1,0.8650007247924805,0.8650007247924805,0.49500083923339844,-0.16499900817871094,0.7400016784667969,2,-0.02540930992962953,-1.5925952089970825,17.8700008392334,-6.789469457411032,18.049999237060547,2.1999942779759114,17.979999542236328,-0.02540930992962953
3248,2005-01-13,17.5,17.760000228881836,17.360000610351562,17.68000030517578,1121500.0,-0.011857656427366692,1.3529378765609397,1.2857045544338632,34.69389003441016,44.479078070178616,0.9567413012905668,1.1007690477365308,0.36002851863844043,-0.6688935418367983,20.552018139973494,0.39999961853027344,0.2301030250106706,-1.030999851226806,-2.2769940566049236,0.21499435415131174,-1.6539969539158648,-0.4080027485377471,1.5046481545042525,18.248164004037452,-33.50519416722187,0.6229971026890585,1,1.0500001907348633,1.0749998092651367,0.744999885559082,0.04500007629394531,0.5900001525878906,3,0.03771427699497765,3.1176265994984824,17.709999084472656,-1.5925952089970825,17.8700008392334,-6.789469457411032,18.049999237060547,0.03771427699497765
3249,2005-01-14,17.530000686645508,17.569999694824222,17.379999160766598,17.479999542236328,1406400.0,0.0017143249511719638,1.9231040098595384,-0.2777836646462934,26.315819193442877,39.75974239652897,0.6817655933824014,1.0663727894865325,0.36165550496281895,-0.6665506791180249,19.629670664499628,0.1900005340576243,0.05708565370951035,-0.9634991645813002,-2.284205208299639,0.3572068791370384,-1.6238521864404696,-0.3031461427221309,1.2991826524083194,20.4379938046013,-26.86583660455928,0.6603530218591692,1,0.9299993515014648,1.044999122619629,0.8149995803833008,0.0149993896484375,0.8400001525878906,4,0.051340535269682075,1.3529378765609397,17.5,3.1176265994984824,17.709999084472656,-1.5925952089970825,17.8700008392334,0.051340535269682075
3250,2005-01-18,17.700000762939453,17.799999237060547,17.25,17.489999771118164,1072900.0,0.009697665124648536,1.6829365873174635,4.1999237078008775,22.49134103136771,36.82877406217371,0.2723319946819416,0.8742512141617311,0.22107493561354374,-0.8084787987124997,18.56889307440649,0.5499992370605469,-0.13275196781953014,-0.7509991645812981,-2.117945812622299,0.6159474834597027,-1.4344724886017985,-0.06752584056079769,0.9712642422089921,51.13649910159459,9.397178441516338,0.6834733240205011,1,0.3899993896484375,0.8749990463256836,0.6249990463256836,-0.1550006866455078,0.4899997711181605,1,0.05480221873128355,1.9231040098595384,17.530000686645508,1.3529378765609397,17.5,3.1176265994984824,17.709999084472656,0.05480221873128355
3251,2005-01-19,17.139999389648438,17.8799991607666,17.040000915527347,17.8799991607666,952200.0,-0.03163849430241583,1.2702662298665017,-3.523791791173559,16.913933319787645,34.0414333199279,0.677873883198508,1.4088228408516308,0.7994370550106211,-0.22657028403869717,18.15176652975617,0.8399982452392543,-0.39058469051336786,-1.2490005493164062,-2.736660756565797,0.23865965793298471,-1.9928306529411017,-0.5051704456917108,1.3891391149851628,10.988845152608528,-24.857849301061023,0.7438301036246946,1,0.6900014877319336,1.330000877380371,1.1475005149841309,0.4250006675720215,1.0600013732910156,2,0.09684946945882933,1.6829365873174635,17.700000762939453,1.9231040098595384,17.530000686645508,1.3529378765609397,17.5,0.09684946945882933
3252,2005-01-20,17.139999389648438,17.479999542236328,17.049999237060547,17.120000839233402,771500.0,0.0,-4.374944866308248,-0.02702507648727653,17.11710834485102,30.95224881214563,0.5946096989107197,1.352133400781483,0.8210777777450815,-0.20795351401240936,17.372738194097266,0.43000030517578125,-0.6104183234179814,-1.1690005302429185,-2.746552442281846,0.40855138179600914,-1.9577764862623823,-0.3802245742234547,1.210442604292414,11.904605121241405,-18.005861304491077,0.788775956019464,1,0.6900014877319336,1.330000877380371,1.1475005149841309,0.4500007629394531,0.9600009918212891,3,0.07993004014112182,1.2702662298665017,17.139999389648438,1.6829365873174635,17.700000762939453,1.9231040098595384,17.530000686645508,0.07993004014112182
3253,2005-01-21,16.989999771118164,17.34000015258789,16.809999465942386,17.239999771118164,895400.0,-0.008751436631955989,1.3555546136565773,-12.500906056273084,10.736207266763742,27.48162366858466,0.6726917110097261,1.4546368621877157,1.0036716781227923,-0.040659050133548646,16.987595848379357,0.5300006866455043,-0.7096859161603355,-1.2415000915527337,-2.920312793697306,0.4373126105918388,-2.0809064426250217,-0.40209374048044566,1.2031892934130681,16.822463225594568,-6.974899327042586,0.8394063510722864,1,0.7250003814697266,1.364999771118164,1.2975001335144043,0.6000003814697266,1.3299999237060547,4,0.08593296124130556,-4.374944866308248,17.139999389648438,1.2702662298665017,17.139999389648438,1.6829365873174635,17.700000762939453,0.08593296124130556
3254,2005-01-24,16.790000915527347,17.319999694824222,16.719999313354492,16.950000762939453,1169300.0,-0.011771563171578237,-2.9999618534154147,0.6399993896484233,10.542181133792482,23.628822591938885,0.7667718010801323,1.5979480874967606,1.2310667053606217,0.1742102020817775,16.63476168247172,0.6000003814697301,-0.7497363857111452,-1.3534990310668924,-3.142886169945726,0.435888107811941,-2.248192600506311,-0.45880546162747393,1.2095416052014478,6.034621670772157,-13.557104196150764,0.8946935694394172,1,0.6349983215331996,1.5199985504150355,1.3599991798400843,0.7999992370605433,1.4599990844726527,0,0.07742699024264543,1.3555546136565773,16.989999771118164,-4.374944866308248,17.139999389648438,1.2702662298665017,17.139999389648438,0.07742699024264543
3255,2005-01-25,16.930000305175778,17.299999237060547,16.760000228881836,16.959999084472653,1208900.0,0.008338259798363667,-1.9189219840607614,0.1874925494123018,18.63117594970383,21.62148098834448,0.5042168603825452,1.367387609176081,1.1187208226724081,0.052601007241630526,15.43285399914353,0.5399990081787109,-0.7956879898757343,-1.1114996910095236,-2.9347677493410878,0.7117683673220405,-2.0231337201753057,-0.19986566184374155,0.8648153023731275,18.103536159059434,-0.5196184870869622,0.911634029165782,1,0.40499973297119496,1.3799991607666051,1.1424994468689,0.6599998474121129,0.7899990081787145,1,0.08505614341999679,-2.9999618534154147,16.790000915527347,1.3555546136565773,16.989999771118164,-4.374944866308248,17.139999389648438,0.08505614341999679
3256,2005-01-26,17.209999084472653,17.25,16.860000610351562,17.030000686645508,1087400.0,0.01653861631717013,1.999992664050178,-6.0001907426245005,32.08330353098236,21.058328867233534,0.13494189173176707,0.9734813925134524,0.8614950625688955,-0.21198284477717522,14.044980039553675,0.3899993896484375,-0.8346029579280696,-0.7275008201599142,-2.4870925371125274,1.032090896792699,-1.6072966786362208,0.15229503831639235,0.4128459160051463,64.47363467759497,42.892804063630614,0.8797958584763059,1,0.09000015258789418,1.1000003814697301,0.8975009918212926,0.3800010681152379,0.8700008392333984,2,0.05694372467858799,-1.9189219840607614,16.930000305175778,-2.9999618534154147,16.790000915527347,1.3555546136565773,16.989999771118164,0.05694372467858799
3257,2005-01-27,17.190000534057614,17.299999237060547,16.729999542236328,17.25,606700.0,-0.001162030881981968,6.1250879179829525,-0.3333333333333596,34.222215817287406,21.00592062088656,0.08205005158603385,0.866196182710187,0.9028919061381053,-0.17493244132962005,12.315392610149845,0.5699996948242188,-0.9005441842629054,-0.6384993553161671,-2.2913024361520904,1.0143037255197562,-1.4649008957341287,0.18790218510179457,0.2883891564804557,75.80654588859196,49.89085084492237,0.8264015404179623,1,0.10999870300293324,1.1199989318847692,0.9174995422363317,0.399999618530277,1.1999988555908274,3,0.05875510165812847,1.999992664050178,17.209999084472653,-1.9189219840607614,16.930000305175778,-2.9999618534154147,16.790000915527347,0.05875510165812847
3258,2005-01-28,17.120000839233402,17.40999984741211,16.790000915527347,17.260000228881836,1799800.0,-0.004072117082575155,1.818185758997062,2.3333439298087484,30.803565726586115,21.50455912456914,0.10334621808533129,0.8033260676034786,0.9916610333584721,-0.08971154546680893,10.678576349129472,0.6199989318847621,-0.9276184404041814,-0.5979990959167445,-2.118325540597546,0.9223273487640569,-1.3581623182571434,0.1621641264236544,-0.4000015258789098,57.97119076512315,29.812700768151654,0.7601632223404001,1,0.17999839782714488,1.1899986267089808,1.0374989509582484,0.46999931335448863,1.0899982452392543,4,0.05724296110958638,6.1250879179829525,17.190000534057614,1.999992664050178,17.209999084472653,-1.9189219840607614,16.930000305175778,0.05724296110958638
3259,2005-01-31,17.0,17.5,16.950000762939453,17.309999465942386,1898600.0,-0.007009394471430119,-1.6829365873174635,2.2142915531335965,27.0742234415941,22.01376828126097,0.1567434684331026,0.7615365406923331,1.1142720690075905,0.043530178597009694,8.43905421111219,0.5499992370605469,-0.9530159280753558,-0.5904999732971206,-1.873037919928084,0.6920379733338429,-1.231768946612604,0.05076900001836293,-0.2700004577636719,35.06497366869621,6.022634522124761,0.6412689733154817,1,0.2999992370605469,1.3099994659423828,1.190000057220459,0.5900001525878906,1.2099990844726562,0,0.0776470408720129,1.818185758997062,17.120000839233402,6.1250879179829525,17.190000534057614,1.999992664050178,17.209999084472653,0.0776470408720129
3260,2005-02-01,17.120000839233402,17.440000534057614,17.0,17.200000762939453,636200.0,0.007058872896082535,-1.7499895692393668,0.2580647146047638,33.18385305030441,23.82153714020727,-0.06054993358273464,0.48610089853842453,0.990914894437477,-0.06670865971132045,6.5410848465092055,0.44000053405761363,-0.9495377072604043,-0.3559991836547809,-1.3251960184761629,0.6131976511666011,-0.8405976010654719,0.1285992337559101,-0.35920127868652685,50.64948897949524,19.936705496750847,0.4845984174106907,2,-0.010001182556155896,1.1899986267089808,1.192499160766598,0.46999931335448863,0.8999996185302699,1,0.0660046206409648,-1.6829365873174635,17.0,1.818185758997062,17.120000839233402,6.1250879179829525,17.190000534057614,0.0660046206409648
3261,2005-02-02,17.069999694824222,17.229999542236328,16.850000381469727,17.229999542236328,801200.0,-0.00292062745082311,3.749994039529838,2.0000000000000444,34.90566716749589,25.7980436760567,-0.02405176010699961,0.43972104611398777,1.0504494148005996,-0.01336437154217407,6.2644505338959515,0.37999916076660156,-0.9273327850677937,-0.3305003166198688,-1.16323738231954,0.5022367490798025,-0.7468688494697027,0.0858682162299651,-0.27963211669922217,44.155837721884424,13.23501928056995,0.4163685328498353,2,0.03999996185302379,1.2399997711181605,1.4875001907348597,0.5200004577636683,0.8800010681152308,2,0.03807847862629754,-1.7499895692393668,17.120000839233402,-1.6829365873174635,17.0,1.818185758997062,17.120000839233402,0.03807847862629754
3262,2005-02-03,16.889999389648438,17.139999389648438,16.639999389648438,16.979999542236328,898200.0,-0.010544833532150744,1.4390252979651839,0.562501490117553,35.40668502831814,28.539207871784967,0.13047782815213438,0.5552541781710687,1.2287390690735513,0.16928567493951263,6.4991481969072495,0.5,-0.9159564758798062,-0.4515006065368645,-1.2510601393060483,0.34805892623231927,-0.8512803729214546,-0.051720840152274405,0.6100006103515625,29.06974681073792,-3.311392822530724,0.3997797663845913,2,0.18000030517578125,1.380000114440918,1.6950006484985352,0.7000007629394531,1.3100013732910156,3,0.07045592522560673,3.749994039529838,17.069999694824222,-1.7499895692393668,17.120000839233402,-1.6829365873174635,17.0,0.07045592522560673
3263,2005-02-04,17.6299991607666,17.649999618530273,16.850000381469727,16.889999389648438,866600.0,0.04381289507752717,1.0512782892565016,-8.222205738990379,51.78568752443792,33.12181969296779,-0.5690305305647279,-0.21714355312625244,0.49494746595087236,-0.5651714374282832,6.411299386927719,0.7999992370605469,-0.8046960753257792,0.30199918746948384,-0.4663645282201543,1.070362903159122,-0.08218267037533522,0.6861810453143029,-0.9899997711181641,98.01975710581627,61.478832867339925,0.3841818578448196,2,-0.4849996566772461,0.6400003433227539,1.0350008010864258,-0.03999900817871094,0.5400009155273438,4,0.04310835309471406,1.4390252979651839,16.889999389648438,3.749994039529838,17.069999694824222,-1.7499895692393668,17.120000839233402,0.04310835309471406
3264,2005-02-07,17.709999084472656,17.809999465942386,17.370000839233402,17.639999389648438,1334100.0,0.004537715684302723,2.259243560943132,0.09459421145285883,50.18447093931674,36.62774135848034,-0.5641288971117255,-0.3356155583213116,0.4022257771822453,-0.6339977538456125,6.784000681135378,0.4399986267089844,-0.6885259331370968,0.3954991340637193,-0.3330889986288632,1.1240872667563018,0.031205067717429813,0.7597932004100088,-1.0699996948242188,91.45295940608074,54.413651341852585,0.36429406634629063,2,-0.4849996566772461,0.5600004196166992,0.9550008773803711,-0.11999893188476562,0.470001220703125,0,0.028232638387789555,1.0512782892565016,17.6299991607666,1.4390252979651839,16.889999389648438,3.749994039529838,17.069999694824222,0.028232638387789555
3265,2005-02-08,17.5,17.889999389648438,17.299999237060547,17.65999984741211,579200.0,-0.011857656427366692,-1.1071382347531693,-2.285722070844687,57.62714193117697,39.46594562516863,-0.29588824197116637,-0.17806311205166026,0.6048600739212695,-0.4184035419988916,6.58922269251892,0.5900001525878906,-0.5365400085395713,0.2130000114440911,-0.4358563555054573,0.8618563783936395,-0.11142817203068134,0.5374281949188635,-0.8132006072998053,68.800048828125,27.289650624501974,0.3244281834747733,2,-0.2350006103515625,0.744999885559082,1.2849998474121094,0.2049999237060547,0.6800003051757812,1,0.04057137625558038,2.259243560943132,17.709999084472656,1.0512782892565016,17.6299991607666,1.4390252979651839,16.889999389648438,0.04057137625558038
3266,2005-02-09,17.0,17.549999237060547,16.940000534057614,17.479999542236328,754000.0,-0.02857142857142858,-1.0333341810459804,3.0,47.552455480699074,40.947083365547705,0.19130892059139626,0.26711166747589843,1.0899215250747467,0.08226516621675728,6.552198510973806,0.6099987030029332,-0.36959995739519513,-0.24349994659423757,-0.8425260345858661,0.3555261413973909,-0.54301299059005,0.056013097401574896,-0.24100860748291097,28.800048828125004,-15.775532319162462,0.29951304399581413,2,0.2649993896484375,1.1549997329711914,1.8524999618530273,0.7049999237060547,1.0900001525878906,2,0.06000002692727491,-1.1071382347531693,17.5,2.259243560943132,17.709999084472656,1.0512782892565016,17.6299991607666,0.06000002692727491
3267,2005-02-10,17.260000228881836,17.40999984741211,17.0,17.040000915527347,643100.0,0.015294131110696219,-1.733321889285192,-0.4583323399216323,54.54546622191798,43.58507230947346,-0.06450055981797931,-0.02986089004411241,0.8351044791138875,-0.17091718919663634,6.712808968115855,0.4099998474121094,-0.2593194214638892,0.03900022506713796,-0.5186223736068598,0.5966228237411357,-0.2398110742698627,0.3178115244041386,-0.433148356536865,39.42309984796216,-8.305201825185556,0.27881129933699916,2,0.0049991607666015625,0.5249996185302734,1.549999713897705,0.44499969482421875,0.8600006103515625,3,0.03997685544076712,-1.0333341810459804,17.0,-1.1071382347531693,17.5,2.259243560943132,17.709999084472656,0.03997685544076712
3268,2005-02-11,18.15999984741211,18.239999771118164,17.25,17.34000015258789,1098900.0,0.052143662027551274,1.0204086399040875,3.7272829733924637,68.6648448966185,48.20625247114285,-0.8956493128949496,-0.9253214611199283,-0.08170732398094316,-1.0578382435884208,7.1833517044307404,0.9899997711181641,-0.19153949544319815,0.9059998512268059,0.21636550255893994,1.595634199894672,0.5611826768928729,1.250817025560739,-1.2693591240289308,93.84615610337251,39.15666558682382,0.3448171743339324,2,-0.7200002670288086,-0.5299997329711914,0.5950002670288086,-0.4549999237060547,-0.1100006103515625,4,0.0022026936048153978,-1.733321889285192,17.260000228881836,-1.0333341810459804,17.0,-1.1071382347531693,17.5,0.0022026936048153978
3269,2005-02-14,18.43000030517578,18.440000534057614,18.100000381469727,18.26000022888184,1464100.0,0.01486786674186824,2.5789389148221615,0.20731724336846766,69.73684606789965,52.26769613976454,-1.052113265010309,-1.1852051631059766,-0.36347252358753934,-1.3058720924501692,7.7917701751173905,0.3400001525878871,-0.11944212197306214,1.1310003280639656,0.2694986806280113,1.9925019754999198,0.7002495043459902,1.561751151781941,-1.4314108579738054,99.33331807454451,38.362932753776974,0.43075082371797696,2,-0.8900003433227539,-0.8000001907348633,0.3099994659423828,-0.7250003814697266,-0.39999961853027344,0,-0.01410744571766609,1.0204086399040875,18.15999984741211,-1.733321889285192,17.260000228881836,-1.0333341810459804,17.0,-0.01410744571766609
3270,2005-02-15,18.670000076293945,19.190000534057614,18.3700008392334,18.420000076293945,2776100.0,0.013022233702880914,-3.6857329700272277,1.4705875753122186,69.41490562429397,56.10205596829766,-1.1724156933336687,-1.421700319972949,-0.6101117505024902,-1.5186142214564455,9.045726259997423,0.8199996948242152,-0.019585320491689373,1.3225001335144029,0.276487767796187,2.3685124992326188,0.7994939506552932,1.8455063163735126,-1.5272695204064064,76.88886854383696,15.685739031954007,0.523006182859108,2,-0.755000114440918,-0.755000114440918,0.00749969482421875,-0.9200000762939453,-0.6900005340576172,1,-0.02624530097031641,2.5789389148221615,18.43000030517578,1.0204086399040875,18.15999984741211,-1.733321889285192,17.260000228881836,-0.02624530097031641
3271,2005-02-16,18.799999237060547,19.09000015258789,18.549999237060547,18.59000015258789,2259300.0,0.006962997334513554,-2.7241324879640105,0.839996337890625,70.80101232383524,60.03475900113289,-1.1523938137084926,-1.497750418211794,-0.7376395629704326,-1.6144152331669233,10.157078609440761,0.5400009155273438,0.11436695629843996,1.3694993019104018,0.144660612248952,2.5943379915718516,0.7570799570796751,1.9819186467411285,-1.4115962837925977,82.19172594106743,21.892505789381552,0.6124193448307249,2,-0.779998779296875,-0.8849992752075195,-0.12249946594238281,-0.9449992179870605,-0.6799983978271484,2,-0.03297866792795168,-3.6857329700272277,18.670000076293945,2.5789389148221615,18.43000030517578,1.0204086399040875,18.15999984741211,-0.03297866792795168
3272,2005-02-17,18.51000022888184,19.399999618530273,18.350000381469727,18.96999931335449,3426000.0,-0.01542547978443698,-1.6923099495285419,-2.1904813805630905,66.99265694120979,61.72442226966311,-0.6799337552506906,-1.159289224129413,-0.43462575054593344,-1.2909185343139278,11.458610590320763,1.0499992370605469,0.224539216605244,1.0110002517700245,-0.29591873068169505,2.317919234221744,0.3575407605441647,1.6644597429958843,-0.905405565919132,58.60467220655453,-1.9068633104161705,0.6534594912258603,2,-0.3400001525878942,-0.490000724792484,0.16749954223632457,-0.5800004005432164,-0.36000061035156605,3,-0.02269044144249155,-2.7241324879640105,18.799999237060547,-3.6857329700272277,18.670000076293945,2.5789389148221615,18.43000030517578,-0.02269044144249155
3273,2005-02-18,18.450000762939453,18.65999984741211,18.350000381469727,18.59000015258789,1956700.0,-0.0032414621934345744,1.214291553133515,0.304347104970731,67.9900893567074,63.702824316039845,-0.5491318343516909,-1.037494810253051,-0.3630075020931365,-1.1972705365785963,12.415539496376848,0.3099994659423828,0.34048008087039605,0.8780007362365723,-0.47161269511700254,2.227614167590147,0.20319402055978486,1.5528074519133597,-0.5940494061972856,26.923122067449757,-35.286763582643275,0.6748067156767866,2,-0.2800006866455078,-0.43000125885009766,0.1249990463256836,-0.5050010681152344,-0.14000129699706676,4,-0.017886173986991105,-1.6923099495285419,18.51000022888184,-2.7241324879640105,18.799999237060547,-3.6857329700272277,18.670000076293945,-0.017886173986991105
3274,2005-02-22,18.09000015258789,18.57999992370605,18.010000228881836,18.350000381469727,2515300.0,-0.019512227396472293,-1.7142837680119358,1.8571525885558584,61.35830963291785,64.11739850512217,-0.14478514223964112,-0.6061874360808446,0.01047104198561044,-0.8064908694181767,12.982135040111764,0.5699996948242152,0.4709308108150374,0.45300016403198384,-0.8628321390448299,1.7688324671087976,-0.20491598750642126,1.110916315570389,1.3099994659423828,5.755392721883748,-55.524321871803224,0.6579161515384061,2,0.07999992370605469,-0.07000064849853516,0.4724998474121094,-0.11500072479248047,0.010000228881835938,1,-0.002211216981201747,1.214291553133515,18.450000762939453,-1.6923099495285419,18.51000022888184,-2.7241324879640105,18.799999237060547,-0.002211216981201747
3275,2005-02-23,18.3700008392334,18.399999618530273,18.170000076293945,18.26000022888184,2282100.0,0.015478202558525167,1.705906112557221,-0.42307889814032307,64.44446328246357,65.99428826087377,-0.3222903133120454,-0.8145372349313931,-0.2496187748758274,-1.0558475650189898,13.5793501110771,0.3099994659423828,0.5174014318910771,0.6610008239746108,-0.6495218684160875,1.971523516365309,0.005739477779261648,1.31626217016996,1.0021987915039077,25.89933585817004,-35.99542953650042,0.6552613461953497,2,-0.17000102996826172,-0.35000133514404297,0.14749908447265625,-0.19500064849853516,-0.2700004577636719,2,-0.018508445130919204,-1.7142837680119358,18.09000015258789,1.214291553133515,18.450000762939453,-1.6923099495285419,18.51000022888184,-0.018508445130919204
3276,2005-02-24,18.190000534057614,18.3799991607666,18.040000915527344,18.3799991607666,1907800.0,-0.009798600813961444,2.5789547653944225,-1.7272506588986871,64.44446328246357,67.09417682315662,0.049465084972919016,-0.5874733070680449,-0.07234333660255388,-0.858712564738429,14.098529873232406,0.3399982452392578,0.5636970923456346,0.43200044631957724,-0.8732376350189242,1.7372385276580786,-0.22061859434967346,1.084619486988828,1.1549551086425822,12.949667929084766,-50.90384927737413,0.6526190406692506,2,0.13499927520752308,-0.17000102996825817,0.14249944686890004,-0.010001182556148791,-0.17000007629394176,3,-0.011544859024500531,1.705906112557221,18.3700008392334,-1.7142837680119358,18.09000015258789,1.214291553133515,18.450000762939453,-0.011544859024500531
3277,2005-02-25,18.200000762939453,18.21999931335449,18.049999237060547,18.149999618530273,963500.0,0.000549765178022632,2.7778531312919434,-0.26316582006544775,57.55970585333646,65.86027248501416,0.2087819668787816,-0.5459166137683837,-0.0988707256171395,-0.8518250182889204,14.402679206920277,0.17000007629394176,0.6094196110062313,0.3915006637573235,-0.8992809610052461,1.6822822885198931,-0.25389014862395953,1.0368914761386065,1.1182557714843746,29.230868548389466,-29.04915227239814,0.6453908123812847,2,0.5049991607666016,-0.18000125885009766,-0.05000019073486328,-0.02000141143798828,-1.0100002288818395,4,-0.0043956000193668965,2.5789547653944225,18.190000534057614,1.705906112557221,18.3700008392334,-1.7142837680119358,18.09000015258789,-0.0043956000193668965
3278,2005-02-28,18.100000381469727,18.239999771118164,17.969999313354492,18.149999618530273,1278800.0,-0.005494526224051444,1.3478347403512845,-0.9999618539004387,55.14513719074145,64.23897149866326,0.3345588212030677,-0.38865947108047294,-0.018512143148804228,-0.7310357733328203,14.917246507049331,0.2700004577636719,0.7305151011914361,0.24250030517578125,-1.0121313616283771,1.4971319719799396,-0.38481552822629794,0.8698161385778604,1.1920910268432614,21.311629186782525,-31.418450657557692,0.62731583340208,2,0.5849990844726562,-0.0800008773803711,0.05000019073486328,0.07999897003173828,-0.9099998474121129,0,0.0027623887296563954,2.7778531312919434,18.200000762939453,2.5789547653944225,18.190000534057614,1.705906112557221,18.3700008392334,0.0027623887296563954
3279,2005-03-01,18.31999969482422,18.31999969482422,17.940000534057614,18.059999465942386,2476000.0,0.012154657940213198,1.923067894215631,-5.200083924620361,60.78947183498016,63.28058996651728,0.10875136392851203,-0.5319717319105308,-0.24213956118645186,-0.9368991347812283,15.725058660903999,0.3799991607666051,0.823997653212551,0.3964996337890625,-0.8059940469893192,1.5989933145674442,-0.20474720660012835,0.9977464741782534,0.9192080296904308,82.6086776242683,30.5931162090412,0.6012468403891917,3,0.35000038146972656,-0.3000001907348633,-0.2849998474121094,-0.1400003433227539,-0.7999992370605469,1,-0.0005458640310270768,1.3478347403512845,18.100000381469727,2.7778531312919434,18.200000762939453,2.5789547653944225,18.190000534057614,-0.0005458640310270768
3280,2005-03-02,18.25,18.489999771118164,17.940000534057614,18.09000015258789,825600.0,-0.0038209441042728054,-1.391305790058526,0.6153834867769589,68.54599994340207,63.03003303535803,0.1261776602439646,-0.3931307383041869,-0.18536036923930865,-0.8504722805265601,16.678140098242444,0.5499992370605504,0.7857353413517885,0.26999998092651367,-0.8785096990751384,1.4185096609281658,-0.3042548590743124,0.8442548209273397,0.9112552930872262,56.3636174477562,1.3531442875864315,0.5742548400008267,3,0.4200000762939453,-0.23000049591064453,-0.38250064849853516,-0.07000064849853516,-1.0799999237060547,2,-0.008219157179740977,1.923067894215631,18.31999969482422,1.3478347403512845,18.100000381469727,2.7778531312919434,18.200000762939453,-0.008219157179740977
3281,2005-03-03,17.719999313354492,18.299999237060547,17.469999313354492,18.200000762939453,1491900.0,-0.029041133514822293,1.4411819979524003,-3.0000119209403238,56.318669802264495,61.844034464364114,0.5440860033858144,0.19822626653919073,0.33046903116084536,-0.2973792954963983,16.94508773788672,0.8299999237060547,0.7037685497568447,-0.2925006866455071,-1.366987453300986,0.7819860800099718,-0.8297440699732448,0.2447426966822306,1.3679806941909582,24.5097929218698,-31.13097768633637,0.5372433833277388,3,0.3450002670288086,0.3000001907348633,0.10250043869018555,0.46000003814697266,-0.4399986267089844,3,0.021444756367956064,-1.391305790058526,18.25,1.923067894215631,18.31999969482422,1.3478347403512845,18.100000381469727,0.021444756367956064
3282,2005-03-04,18.07999992370605,18.299999237060547,17.760000228881836,17.760000228881836,993800.0,0.02031606231949734,-2.374997019764919,-0.666664017579336,48.70967880868245,59.70176662569467,0.13038693463648343,-0.07172897670955436,-0.051417479386500986,-0.6349935506869748,16.797032204567753,0.5799999237060547,0.6090804398334875,0.007999897003170275,-0.9275800989089795,0.9435798929153201,-0.4597901009529046,0.4757898949592452,0.8785416283041236,59.80395456772358,8.624296586656648,0.4677899979560744,3,-0.0550003051757777,-0.060000419616695666,-0.2750005722045863,0.17000007629394887,-0.8999996185302734,4,-0.0033185545462148802,1.4411819979524003,17.719999313354492,-1.391305790058526,18.25,1.923067894215631,18.31999969482422,-0.0033185545462148802
3283,2005-03-07,18.38999938964844,18.670000076293945,18.020000457763672,18.07999992370605,960600.0,0.017145988232883047,-2.0232653043119546,0.9687492549412627,49.36304262256849,58.36895918010029,-0.21123210403614934,-0.33926612900082276,-0.3737043171708727,-0.919459063460156,18.131129904029045,0.6499996185302734,0.4955746117750195,0.2799993515014698,-0.6416240415584404,1.20162274456138,-0.1808123450284853,0.740811048031425,0.4494587832692787,76.66662428116874,30.273622519405464,0.4608116965299553,3,-0.3199996948242223,-0.3699998855590856,-0.5850000381469762,-0.13999938964844105,-1.159999847412113,0,-0.06525279474812251,-2.374997019764919,18.07999992370605,1.4411819979524003,17.719999313354492,-1.391305790058526,18.25,-0.06525279474812251
3284,2005-03-08,18.209999084472656,18.530000686645508,18.06999969482422,18.299999237060547,1004500.0,-0.009787945141374266,-1.4864990257028858,-0.29032357302388445,42.53245124649575,55.93429117610387,-0.013879448442995823,-0.12636526393638547,-0.20865866720001236,-0.7153509424852444,19.415695887127047,0.46000099182128906,0.4063668322657854,0.07499904632568288,-0.8278735645923447,0.9778716572437105,-0.3764372591333327,0.5264353517846985,0.5199023796800049,61.666608386606605,18.340841484440986,0.45143630545901386,3,-0.1399993896484375,-0.18999958038330078,-0.4049997329711914,0.10000038146972656,-1.3599987030029297,1,-0.05601310278399618,-2.0232653043119546,18.38999938964844,-2.374997019764919,18.07999992370605,1.4411819979524003,17.719999313354492,-0.05601310278399618
3285,2005-03-09,18.209999084472656,18.559999465942386,18.1200008392334,18.13999938964844,801200.0,0.0,-7.000208080457842,-0.7777730682829258,40.00000000000004,53.21823970027459,-0.04354134832728107,-0.07425365008942819,-0.2374615843205916,-0.6882839628776658,20.61806240869211,0.4399986267089879,0.312430009452374,0.03949909210205149,-0.8126554396397871,0.8916536238438901,-0.3865781737688678,0.4655763579729708,0.46000099182128906,61.666608386606605,22.296396115084825,0.4260772658709195,3,-0.1399993896484375,-0.18999958038330078,-0.4049997329711914,0.10000038146972656,-1.289999008178711,2,-0.0378911950246793,-1.4864990257028858,18.209999084472656,-2.0232653043119546,18.38999938964844,-2.374997019764919,18.07999992370605,-0.0378911950246793
3286,2005-03-10,18.020000457763672,18.3700008392334,17.979999542236328,18.200000762939453,818100.0,-0.010433752677724839,-1.9999853282079874,-2.5714441416895037,41.403513938031914,51.42310726524075,0.13388638958236143,0.20667528211861352,-0.08938371553310986,-0.471090379587654,21.768622954537733,0.3900012969970703,0.2670720422566184,-0.2014995574951186,-0.8584229647799972,0.45542384978976,-0.5299612611375579,0.1269621461473207,0.5539995574951178,28.571458514112287,-8.020144508731171,0.32846170364243876,3,0.049999237060546875,-9.5367431640625e-07,-0.3100008964538574,0.28999900817871094,-1.3400001525878942,3,-0.047169831291736464,-7.000208080457842,18.209999084472656,-1.4864990257028858,18.209999084472656,-2.0232653043119546,18.38999938964844,-0.047169831291736464
3287,2005-03-11,17.950000762939453,18.3799991607666,17.850000381469727,18.0,868200.0,-0.0038845556629306666,-3.239990234375,0.2777730682829653,41.25874312420976,49.88017459118168,0.1840489424706817,0.34890720724222746,-0.06556152764508738,-0.3769007760653622,22.861484185262224,0.529998779296875,0.17505819802724076,-0.3059992790222168,-0.8034199296402953,0.1914213715958617,-0.5547096043312578,-0.05728895371317577,0.6099987030029332,12.195173010541595,-24.561115692139673,0.24871032530904,3,0.11999893188476562,0.06999874114990234,-0.24000120162963867,0.3599987030029297,-1.0400009155273438,4,-0.037325907956353044,-1.9999853282079874,18.020000457763672,-7.000208080457842,18.209999084472656,-1.4864990257028858,18.209999084472656,-0.037325907956353044
3288,2005-03-14,18.200000762939453,18.420000076293945,17.899999618530273,17.899999618530273,973200.0,0.013927576009699294,-2.46665649417943,-6.000114442664225,52.00001109730113,48.903567842550665,-0.056182439680892315,0.10757295025819857,-0.3584965465404082,-0.5967004113683245,23.180202783234485,0.5200004577636719,0.09812849159753867,-0.057999324798583274,-0.5541146701784427,0.4381160205812762,-0.3060569974885148,0.19005834789134823,0.27279869079590213,49.29589194184435,8.262189505342235,0.24805767268993023,3,-0.13000106811523438,-0.07500076293945312,-0.530001163482666,0.06999874114990234,-1.5300006866455078,0,-0.05604397884645673,-3.239990234375,17.950000762939453,-1.9999853282079874,18.020000457763672,-7.000208080457842,18.209999084472656,-0.05604397884645673
3289,2005-03-15,18.170000076293945,18.3700008392334,17.850000381469727,18.170000076293945,1030600.0,-0.0016483893070267097,1.5999923706345724,0.0,45.99998474121096,46.39845504230722,-0.0555371282630972,0.12342437707575016,-0.37975703697672003,-0.5387622787052635,23.145569599497634,0.5200004577636719,0.06237068652868771,-0.07499999999999929,-0.5657351074268995,0.4157351074269009,-0.3203675537134494,0.1703675537134508,0.25,45.07043766991521,2.0346679843892375,0.2453675537134501,3,-0.10000038146972656,0.0,-0.46250057220458984,0.09999942779541016,-1.129999160766598,1,-0.051733656032507014,-2.46665649417943,18.200000762939453,-3.239990234375,17.950000762939453,-1.9999853282079874,18.020000457763672,-0.051733656032507014
3290,2005-03-16,18.18000030517578,18.299999237060547,18.010000228881836,18.059999465942386,747600.0,0.0005503703269040816,-1.6363628482005843,100.0,49.785402806667776,45.67253648724092,-0.08550253337782365,0.07887641585049465,-0.4374458445555227,-0.5279878636473327,22.08090897696899,0.28999900817871094,0.04442763283880424,-0.04049978256225728,-0.48900477833370104,0.4080052132091865,-0.26475228044797916,0.1837527153234646,0.23999977111816406,57.89475445382875,10.59669501264544,0.22425249788572235,3,0.034999847412109375,-0.010000228881835938,-0.43250083923339844,0.08999919891357422,-1.210000991821289,2,-0.0731573103069425,1.5999923706345724,18.170000076293945,-2.46665649417943,18.200000762939453,-3.239990234375,17.950000762939453,-0.0731573103069425
3291,2005-03-17,18.18000030517578,18.38999938964844,18.100000381469727,18.25,742000.0,0.0,-1.5217355248536624,-0.5833267106413588,49.56895559494487,45.76801168571452,-0.014962871460912908,0.031669805234702864,-0.45936018638623466,-0.49406891425393695,21.034400530352315,0.2899990081787145,-0.018625177766733003,-0.009499835968018289,-0.36552925754848076,0.3465295856124442,-0.1875145467582513,0.16851487482221472,-0.7100009918212891,57.89475445382875,7.96798494703819,0.17801471079023204,3,0.07999992370605469,-0.010000228881835938,-0.4250006675720215,0.08999919891357422,-1.0799999237060547,3,-0.0693069421194189,-1.6363628482005843,18.18000030517578,1.5999923706345724,18.170000076293945,-2.46665649417943,18.200000762939453,-0.0693069421194189
3292,2005-03-18,18.09000015258789,18.25,18.059999465942386,18.170000076293945,848000.0,-0.004950503359577363,-1.714268197981041,1.1428610354223434,49.78354477935439,45.814734147579614,0.08560753841207713,0.0933788615510096,-0.376330664382337,-0.37000945661228357,19.514890895095245,0.19000053405761363,-0.10937443957755733,-0.07849998474121023,-0.4030905596197911,0.24609059013737067,-0.24079527218050245,0.083795302698082,-0.6016008377075188,42.10524554617125,-10.968524791849987,0.16229528743929098,3,0.11499977111816406,0.1099996566772461,-0.38000059127807617,0.17999935150146484,-1.4699993133544886,4,-0.077943606164669,-1.5217355248536624,18.18000030517578,-1.6363628482005843,18.18000030517578,1.5999923706345724,18.170000076293945,-0.077943606164669
3293,2005-03-21,18.1200008392334,18.270000457763672,18.0,18.040000915527344,968500.0,0.0016584127359011713,-2.3749687079046815,-1.0,45.283047725982506,46.1203559786337,0.014840514874304489,0.03940827784316525,-0.40761664126786457,-0.367985350242094,17.84671068668795,0.2700004577636719,-0.11176794444938665,-0.03199930191039968,-0.32868982945488767,0.2646912256340883,-0.18034456568264545,0.11634596186184609,-0.6135695228576665,50.000176606678934,0.6350114441396144,0.1483452637722445,3,0.08499908447265625,0.20499897003173828,-0.595001220703125,0.14999866485595703,-1.220001220703125,0,-0.06677709358607742,-1.714268197981041,18.09000015258789,-1.5217355248536624,18.18000030517578,-1.6363628482005843,18.18000030517578,-0.06677709358607742
3294,2005-03-22,18.049999237060547,18.280000686645508,18.010000228881836,18.13999938964844,796400.0,-0.0038632228990456152,-2.1765101875953685,-1.1250029802351253,45.283006985205496,46.70735675476764,0.0667822177535271,0.11200185124858564,-0.3423192851970889,-0.27146973716087786,16.928402113638263,0.2700004577636719,-0.1078252674719522,-0.10000085830688477,-0.3989816570496849,0.19897994043591538,-0.24949125767828662,0.049489541064517084,-0.5258965592193618,12.820337258891076,-34.18651067260059,0.14949039937140018,3,0.08500099182128906,0.38500022888183594,-0.5149993896484375,0.2200002670288086,-1.519998550415039,1,-0.07645425036546072,-2.3749687079046815,18.1200008392334,-1.714268197981041,18.09000015258789,-1.5217355248536624,18.18000030517578,-0.07645425036546072
3295,2005-03-23,18.030000686645508,18.209999084472656,17.989999771118164,18.020000457763672,1032200.0,-0.0011079529784121522,-5.285550802430452,-0.11111346585851298,59.627368191597206,48.732229449608226,0.06544513972658095,0.11090876634588653,-0.32961100178986413,-0.22400591524801783,15.936589468633533,0.2199993133544922,-0.13129693731145764,-0.10299940109252859,-0.3876301817574834,0.18163137957242625,-0.245314791425006,0.039315989239948834,-0.4885800745681763,10.000238418806386,-38.206076791730226,0.14231539033247684,3,0.10499954223632812,0.404998779296875,-0.44500064849853516,0.23999881744384766,-1.5900001525878942,2,-0.05490847107129815,-2.1765101875953685,18.049999237060547,-2.3749687079046815,18.1200008392334,-1.714268197981041,18.09000015258789,-0.05490847107129815
3296,2005-03-24,17.979999542236328,18.25,17.969999313354492,18.030000686645508,652200.0,-0.0027732192182452486,-6.999836516716166,-5.0,46.153834867769675,49.276128532226,0.12200564039257245,0.1521724571191605,-0.28182867742099305,-0.1479884665170914,15.248885511962307,0.2800006866455078,-0.11818574760146561,-0.14250049591064595,-0.4336957935155006,0.14869480169420868,-0.2880981447130715,0.0030971528917795865,-0.42160735460757337,3.225865993970344,-41.71593110036517,0.1455976488024268,3,0.1550006866455078,0.4549999237060547,-0.06499958038330078,0.28999996185302734,-1.2899990081787145,3,-0.05617354030011357,-5.285550802430452,18.030000686645508,-2.1765101875953685,18.049999237060547,-2.3749687079046815,18.1200008392334,-0.05617354030011357
3297,2005-03-28,18.1200008392334,18.32999992370605,17.940000534057614,17.940000534057614,814500.0,0.007786501699746928,-3.333319204848725,-3.5999237078009485,38.053192943841275,47.726482070730455,0.009671922355177998,0.006187713806721007,-0.41730959047245975,-0.2648870230009557,14.607572319580958,0.3899993896484375,-0.09375986216996424,0.001500797271727805,-0.2874008307360363,0.2904024252794919,-0.14295001673215424,0.14595161127560985,-0.5449765075642503,46.153996635237036,5.009330153417274,0.144450814003882,3,-9.5367431640625e-07,0.3149986267089844,-0.15250062942504883,0.14999866485595703,-1.230001449584961,0,-0.05629141338421839,-6.999836516716166,17.979999542236328,-5.285550802430452,18.030000686645508,-2.1765101875953685,18.049999237060547,-0.05629141338421839
3298,2005-03-29,18.149999618530273,18.31999969482422,18.0,18.040000915527344,819100.0,0.0016555616946729579,-2.3684083722330973,0.6111028694951772,46.938807286061,47.8307956868249,-0.03147537967059577,-0.02094716010101294,-0.43557626294663976,-0.2721724524709117,14.136366764028882,0.31999969482421875,-0.05941397702925855,0.028999614715576882,-0.2600932333678365,0.3180924627989903,-0.11554680932612982,0.17354603875728358,-0.5586757857015385,53.8460033647648,14.665311950305849,0.14454642404170676,3,0.015000343322753906,-0.07999992370605469,-0.05499982833862305,0.11999988555908203,-1.039999008178711,1,-0.08429745517651788,-3.333319204848725,18.1200008392334,-6.999836516716166,17.979999542236328,-5.285550802430452,18.030000686645508,-0.08429745517651788
3299,2005-03-30,18.309999465942386,18.440000534057614,18.0,18.100000381469727,685600.0,0.00881541877547809,-1.1463448673694223,1.9091050961488767,54.3859766534102,48.34197055868517,-0.18945064334977246,-0.1915557773012324,-0.5827100604713102,-0.4118107300905436,13.628242755730868,0.44000053405761363,-0.012579663425619003,0.18949947357178232,-0.09817527873510556,0.4771742258786702,0.04566209741834015,0.3333368497252245,-0.7027021219772571,73.99978637695455,36.107575523969814,0.1438373761534439,3,-0.11999893188477273,-0.23999977111816762,-0.21499967575073597,-0.039999961853030896,-1.4399986267089844,2,-0.07700709385791027,-2.3684083722330973,18.149999618530273,-3.333319204848725,18.1200008392334,-6.999836516716166,17.979999542236328,-0.07700709385791027
3300,2005-03-31,18.100000381469727,18.399999618530273,17.989999771118164,18.38999938964844,715100.0,-0.011469092878089393,1.645164862886008,-1.380953678474108,53.44826735725735,48.77300519894211,0.008948041848196198,0.006987793203002468,-0.3675003127892751,-0.18485956179628715,12.786608147284081,0.4099998474121094,-0.026067214625868473,-0.012999629974366655,-0.29420740578530413,0.2682081458365708,-0.15360351787983717,0.12760425793110386,-0.4593949099008974,31.999969482422586,-6.779147653014718,0.14060388790546957,3,0.09000015258788707,-0.030000686645507812,-0.005000591278076172,0.1699991226196289,-1.159999847412113,3,-0.0867403128030616,-1.1463448673694223,18.309999465942386,-2.3684083722330973,18.149999618530273,-3.333319204848725,18.1200008392334,-0.0867403128030616
3301,2005-04-01,18.100000381469727,18.299999237060547,18.0,18.239999771118164,958300.0,0.0,1.3077013366198629,0.48275816709745994,56.880703442845224,49.561578383774425,-0.004015625546291091,0.038911197912241846,-0.34412893690471336,-0.17029011843077058,13.087477150417353,0.2999992370605469,-0.01872166889282667,-0.031999683380128374,-0.24431474900353578,0.18031538224327903,-0.13815721619183208,0.07415784943157533,-0.42741910740134514,31.999969482422586,-9.722888939277823,0.10615753281170316,4,0.09000015258788707,-0.030000686645507812,0.009999275207519531,0.1699991226196289,-1.260000228881836,4,-0.0917126968191434,1.645164862886008,18.100000381469727,-1.1463448673694223,18.309999465942386,-2.3684083722330973,18.149999618530273,-0.0917126968191434
3302,2005-04-04,18.020000457763672,18.25,17.81999969482422,18.06999969482422,944500.0,-0.004419885194475226,1.0975632449129598,0.3571389645776567,40.21739581130566,48.99872817103255,0.07265061506508985,0.12035637277404732,-0.24120537627505456,-0.07460098932480719,13.132464661936616,0.43000030517578125,-0.026349816618584043,-0.10899963378906108,-0.32605112619702936,0.1080518586189072,-0.21752537999304522,-0.0004738875850769375,-0.3167224132957216,32.25814390618337,-8.155370536059102,0.10852574620398414,4,0.1099996566772461,0.049999237060546875,0.15249919891357422,0.2499990463256836,-1.1800003051757812,0,-0.07380687513429252,1.3077013366198629,18.100000381469727,1.645164862886008,18.100000381469727,-1.1463448673694223,18.309999465942386,-0.07380687513429252
3303,2005-04-05,17.190000534057614,17.790000915527344,17.100000381469727,17.59000015258789,1457900.0,-0.04605992800341263,-1.3793124993834,8.000114442664296,21.511661432550966,46.35746755407094,0.8458018977211594,0.9020968676645751,0.6073818243263993,0.7724885137419228,12.88210909770848,0.9200000762939453,-0.05583425404544329,-0.8789996147155783,-1.3298184222651663,-0.4281808071659903,-1.1044090184903723,-0.6535902109407843,1.25,6.716428532793335,-31.74035843327801,0.22540940377479332,4,0.5799999237060582,0.6949996948242223,1.1724991798400914,1.0799989700317418,0.09000015258789418,1,-0.01745207301272622,1.0975632449129598,18.020000457763672,1.3077013366198629,18.100000381469727,1.645164862886008,18.100000381469727,-0.01745207301272622
3304,2005-04-06,17.190000534057614,17.559999465942386,17.149999618530273,17.200000762939453,825800.0,0.0,-8.11089918833585,0.02500059604702485,21.05265506121924,42.071388317362285,0.7945360785186679,0.8661721585310467,0.6327998779327508,0.7879952242374522,12.618224007699682,0.4099998474121129,-0.08291729547812565,-0.8279996871948292,-1.4202511198520114,-0.23574825453764703,-1.124125403523422,-0.5318739708662363,1.2231999969482423,6.923092723607141,-27.873867043510934,0.2961257163285912,4,0.5799999237060582,0.6949996948242223,1.1624989509582555,1.0799989700317418,-0.3400001525878871,2,-0.004653863945353054,-1.3793124993834,17.190000534057614,1.0975632449129598,18.020000457763672,1.3077013366198629,18.100000381469727,-0.004653863945353054
3305,2005-04-07,17.520000457763672,17.780000686645508,17.180000305175778,17.239999771118164,864800.0,0.019197202644191114,-2.000004768376094,-27.999427808496634,33.82354041146364,40.70135559999495,0.42978077582741747,0.5078674362252897,0.32806341170391917,0.47462032082125205,12.010186232902177,0.6000003814697301,-0.09555850661050513,-0.463499832153321,-1.0881603552444439,0.16116069093780183,-0.7758300936988825,-0.1511695706077596,0.8669360702514624,35.00003973646775,2.9957135700822874,0.3123302615455618,4,0.25,0.36499977111816406,0.8249993324279785,0.7499990463256836,-0.4200000762939453,3,-0.03710043387825568,-8.11089918833585,17.190000534057614,-1.3793124993834,17.190000534057614,1.0975632449129598,18.020000457763672,-0.03710043387825568
3306,2005-04-08,17.170000076293945,17.540000915527347,17.120000839233402,17.370000839233402,837000.0,-0.019977190201192596,-1.8000076294140002,-0.7142866874203981,30.000008292816148,39.8065573054366,0.7295160374435241,0.8336653079271272,0.6907545148498606,0.8350681304623606,11.805837585128543,0.4200000762939453,-0.11431986044627251,-0.7710001945495613,-1.4932450802908228,-0.0487553088082997,-1.132122637420192,-0.4098777516789305,1.1911977287902822,6.086932003827967,-23.621855376872773,0.36112244287063033,4,0.6000003814697266,0.7150001525878906,1.174999713897705,1.0999994277954102,0.030000686645507812,4,-0.013395430472588288,-2.000004768376094,17.520000457763672,-8.11089918833585,17.190000534057614,-1.3793124993834,17.190000534057614,-0.013395430472588288
3307,2005-04-11,17.280000686645508,17.459999084472653,17.180000305175778,17.200000762939453,644800.0,0.006406558524332029,-3.666613685130456,-0.399998092658636,32.35294589062734,38.185906039277306,0.5451601902149932,0.7071524036186787,0.5956292097572664,0.7354623155651652,11.93391510910701,0.2899990081787074,-0.16434958544017064,-0.6274995803833008,-1.4078063206757108,0.1528071599091092,-1.0176529505295058,-0.2373462102370958,1.0559731699664283,26.086980558880356,-1.0114981805426666,0.39015337014620577,4,0.48999977111816406,0.6049995422363281,0.7624988555908203,0.9899988174438477,0.029998779296878553,0,-0.02546299285726661,-1.8000076294140002,17.170000076293945,-2.000004768376094,17.520000457763672,-8.11089918833585,17.190000534057614,-0.02546299285726661
3308,2005-04-12,17.180000305175778,17.370000839233402,16.969999313354492,17.190000534057614,1335900.0,-0.005787058882874563,1.1621655059359008,-0.12500298023508094,31.95022848613499,35.693045131802286,0.5510445000973512,0.7660970214172451,0.7119062245255527,0.8442638296281686,12.183815976463812,0.4000015258789098,-0.19168868915854986,-0.6764999389648487,-1.5079670000826795,0.15496712215298203,-1.0922334695237623,-0.2607664084059351,1.1312540819333137,25.926004417505695,-2.855521819940723,0.41573353055891454,4,0.5049991607666051,0.639999389648441,0.8424992561340368,1.0899991989135778,0.7999992370605504,1,-0.01979046254646788,-3.666613685130456,17.280000686645508,-1.8000076294140002,17.170000076293945,-2.000004768376094,17.520000457763672,-0.01979046254646788
3309,2005-04-13,17.229999542236328,17.239999771118164,16.65999984741211,17.040000915527347,3444500.0,0.0029103164244699276,4.523832879200727,-18.999427808506226,33.60653751417823,33.488408482571266,0.37072182398772924,0.6767624862339403,0.6829687827726474,0.795941270185839,12.841535207989743,0.5799999237060547,-0.22203910823386863,-0.579500675201416,-1.4420420773764135,0.2830407269735815,-1.0107713762889148,-0.14822997411391725,1.0276046419225793,50.89279176026008,18.92030334387166,0.43127070108749843,4,0.25,0.38000011444091797,0.815000057220459,1.0399999618530273,0.8000011444091797,2,0.0029019817607429665,1.1621655059359008,17.180000305175778,-3.666613685130456,17.280000686645508,-1.8000076294140002,17.170000076293945,0.0029019817607429665
3310,2005-04-14,16.850000381469727,17.430000305175778,16.600000381469727,17.270000457763672,1596000.0,-0.022054507885220787,1.2432437308781916,-2.2105426948019766,29.60289256113002,30.457540606825134,0.6199567922437232,1.0034604613192641,1.0761797864052696,1.1717519865991761,13.289151520406616,0.8299999237060511,-0.2830109144184476,-0.8929998397827141,-1.8365450653263409,0.05054538576091261,-1.3647724525545257,-0.42122722701090254,1.3117475424843725,26.59572957058292,-8.640694969476929,0.471772612771813,4,0.5749998092651367,0.7299995422363281,1.1949992179870605,1.419999122619629,1.090000152587887,3,0.0,4.523832879200727,17.229999542236328,1.1621655059359008,17.180000305175778,-3.666613685130456,17.280000686645508,0.0
3311,2005-04-15,16.920000076293945,17.030000686645508,16.569999694824222,16.930000305175778,1137400.0,0.0041542844652513455,3.3809411358661254,0.023810064441115785,27.77773853187695,29.075356464666392,0.40786260688572895,0.8793072702919034,1.0220896695445418,1.1046345739995047,13.569314905439361,0.4600009918212855,-0.3730993552683479,-0.7600001335144029,-1.747905807840045,0.22790554081123915,-1.2539529706772257,-0.2660472963515801,1.1168080442614041,39.32591252764578,5.244507239670959,0.49395283716282157,4,0.26000022888183594,0.5850000381469727,1.1249995231628418,1.3499994277954102,0.9099998474121094,4,0.010638315860764802,1.2432437308781916,16.850000381469727,4.523832879200727,17.229999542236328,1.1621655059359008,17.180000305175778,0.010638315860764802
3312,2005-04-18,16.680000305175778,17.120000839233402,16.610000610351562,16.770000457763672,1286900.0,-0.014184383571866688,-3.434793425439137,8.999809269505747,24.74226195977276,29.434312078802147,0.48924315899020954,1.0627446956289255,1.2813410569864558,1.3415198445868306,13.873626376089417,0.5100002288818395,-0.46205585112744885,-0.9294999122619672,-1.9925930734203838,0.13359324889644952,-1.4610464928411773,-0.39795333168275704,1.21012697280646,12.790759567785514,-18.014338461979076,0.5315465805792086,4,0.4949998855590856,0.8249998092651403,1.3649992942810094,1.5899991989135778,1.2500000000000036,0,0.031175086825527165,3.3809411358661254,16.920000076293945,1.2432437308781916,16.850000381469727,4.523832879200727,17.229999542236328,0.031175086825527165
3313,2005-04-19,16.90999984741211,17.020000457763672,16.65999984741211,16.729999542236328,805500.0,0.013788941128793919,-1.2500059604701619,-1.999999999999921,26.51005487151963,30.04068983550219,0.24065620280888922,0.7772995452646683,1.0498066182392982,1.1093922686292714,14.38507358459412,0.3600006103515625,-0.5598823213142943,-0.6390003204345689,-1.7173790589007183,0.4393784180315805,-1.1781896896676436,-0.09981095120149419,0.8481146722543258,39.53487340536888,13.607289440018182,0.5391893692330755,4,0.2650003433227539,0.5950002670288086,1.1349997520446777,1.359999656677246,0.9699993133544922,1,0.023654619878159977,-3.434793425439137,16.680000305175778,3.3809411358661254,16.920000076293945,1.2432437308781916,16.850000381469727,0.023654619878159977
3314,2005-04-20,16.670000076293945,17.059999465942386,16.629999160766598,16.829999923706055,816300.0,-0.01419277192689583,-2.5833108161805143,-0.8888865341414827,26.24582886067239,29.198721885414272,0.44604303518634225,0.9577148523637398,1.2828719970682485,1.3359471692386578,14.842407982169068,0.43000030517578836,-0.6474582428440954,-0.8100001335144036,-1.9292291492960523,0.3092288822672451,-1.369614641405228,-0.25038562562357924,0.9693029608882675,11.62794308120832,-12.972551617602536,0.5596145078908248,4,0.3850002288818395,0.8350000381469727,1.427499771118164,1.5999994277954102,1.7099990844726562,2,0.07858425074666342,-1.2500059604701619,16.90999984741211,-3.434793425439137,16.680000305175778,3.3809411358661254,16.920000076293945,0.07858425074666342
3315,2005-04-21,17.040000915527347,17.069999694824222,16.819999694824222,16.920000076293945,754900.0,0.022195611130174653,1.77780250288743,-0.7500059604701841,34.31953063411474,29.678668812225226,0.0008872063691143239,0.5372900115262276,0.91686316939305,0.9585082885261897,15.378859519203413,0.399999618530277,-0.6194550963591041,-0.3904993057250934,-1.4947774389297983,0.7137788274796115,-0.9426383723274476,0.16163976087726084,0.4923717874190672,85.45458959144678,59.237594275509466,0.5521390666023525,4,-0.025001525878909803,0.46499919891357067,1.0799989700317347,1.2299985885620082,1.0899982452392543,3,0.05809857499573501,-2.5833108161805143,16.670000076293945,-1.2500059604701619,16.90999984741211,-3.434793425439137,16.680000305175778,0.05809857499573501
3316,2005-04-22,16.969999313354492,17.100000381469727,16.680000305175778,17.100000381469727,703100.0,-0.0041080750241666575,5.461486545966779,-1.0833346578716996,34.42135188536001,29.908491700528856,0.04418134588241429,0.5562652726390134,1.0062446255709574,1.0197909355979995,15.969907130578859,0.42000007629394887,-0.5922170583142972,-0.41000089645385884,-1.5007659575388494,0.6807641646311318,-0.9553834269963524,0.13538163408863468,0.46613608877970236,70.58794930194762,43.270633459799654,0.5453825305424947,4,0.030000686645507812,0.5350008010864258,1.2225008010864258,1.3000001907348633,1.1000003814697266,4,0.057159767822723584,1.77780250288743,17.040000915527347,-2.5833108161805143,16.670000076293945,-1.2500059604701619,16.90999984741211,0.057159767822723584
3317,2005-04-25,17.100000381469727,17.180000305175778,16.799999237060547,17.069999694824222,751200.0,0.007660640741035785,3.0000000000001124,-0.2307726165673602,48.31460513626469,31.72675577276549,-0.12743953372067196,0.36462474866987193,0.88915173897351,0.8903606206250423,16.236079425309473,0.3800010681152308,-0.608785325309924,-0.22899980545043874,-1.2682484118889654,0.8102488009880879,-0.7486241086697021,0.2906244977688246,0.24952144993347147,85.45458959144742,53.23745519947734,0.5196243032192629,4,-0.10000038146972656,0.4049997329711914,1.114999771118164,1.1449995040893555,1.1800003051757812,0,0.04269003075739031,5.461486545966779,16.969999313354492,1.77780250288743,17.040000915527347,-2.5833108161805143,16.670000076293945,0.04269003075739031
3318,2005-04-26,16.620000839233402,17.200000762939453,16.620000839233402,17.09000015258789,666300.0,-0.02807014804259722,-1.4680883874764339,-15.666285205672791,40.952390179157646,32.542961624429864,0.2958859018151898,0.7632560407403055,1.3477338481586294,1.3520187126163172,16.699218727661638,0.5799999237060511,-0.5972583837874055,-0.6324994087219196,-1.6421136246229118,0.37711480717907264,-1.137306516672414,-0.12769230077142524,0.6515687785118978,0.0,-33.95363483617347,0.5048071079504958,4,0.379999160766598,0.884999275207516,1.5824990272521937,1.5349988937377894,1.8499984741210866,1,0.07882066184076097,3.0000000000001124,17.100000381469727,5.461486545966779,16.969999313354492,1.77780250288743,17.040000915527347,0.07882066184076097
3319,2005-04-27,16.899999618530273,17.020000457763672,16.579999923706055,16.709999084472653,690200.0,0.016847097783286635,1.046503581804875,-0.40425704604022733,39.99998769452652,33.69819441702948,-0.040058715282675905,0.39232199520265,1.0404254115615714,1.0562381518288433,16.860450504601427,0.4400005340576172,-0.5940518661621113,-0.2820006370544448,-1.1703250476549059,0.6063237735460163,-0.7261628423546753,0.16216156824578576,0.3014130069229175,51.61278414072522,17.056563458437857,0.4441622053002312,4,-0.0149993896484375,0.6050004959106445,1.3650002479553223,1.119999885559082,1.010000228881836,2,0.05798813990278395,-1.4680883874764339,16.620000839233402,3.0000000000001124,17.100000381469727,5.461486545966779,16.969999313354492,0.05798813990278395
3320,2005-04-28,16.530000686645508,16.90999984741211,16.229999542236328,16.90999984741211,1053600.0,-0.021893428416357774,2.578956878767649,-1.9999899613511647,39.743596013640044,35.02773413722538,0.31265355183945687,0.6731842262359571,1.3705151065726326,1.4094209274010794,17.3769744272877,0.6800003051757812,-0.5928401347060941,-0.5734995841979966,-1.3952378550425877,0.24823868664659443,-0.9843687196202922,-0.1626304487757011,0.6700000762939453,30.927914110429448,-6.930837755838297,0.4108691354222961,4,0.1849994659423828,0.8049993515014648,1.7549991607666016,1.4899988174438477,1.6199989318847656,3,0.11191762838919272,1.046503581804875,16.899999618530273,-1.4680883874764339,16.620000839233402,3.0000000000001124,17.100000381469727,0.11191762838919272
3321,2005-04-29,16.440000534057614,16.629999160766598,16.180000305175778,16.549999237060547,1089600.0,-0.005444655102803786,2.3333427523895844,0.289470910359445,36.451603773352744,36.32877211651204,0.3658817951598152,0.6666229803861654,1.4145464679526256,1.4857429682783199,17.960092621626178,0.4499988555908203,-0.605237985679409,-0.5804997444152882,-1.3084232421274251,0.14742375329684876,-0.9444614932713549,-0.21653799555922149,0.6436000823974659,25.490207078130112,-13.2851517464686,0.3639617488560681,4,0.25000000000000355,0.869999885559082,1.8449993133544957,1.5799989700317418,1.6399993896484375,4,0.10279796665504559,2.578956878767649,16.530000686645508,1.046503581804875,16.899999618530273,-1.4680883874764339,16.620000839233402,0.10279796665504559
3322,2005-05-02,16.690000534057614,16.780000686645508,16.430000305175778,16.489999771118164,525000.0,0.015206812158070848,-1.187504470352595,-1.8182101922975975,42.46153755865104,38.10115908174886,0.1312520616972641,0.32872790572998767,1.1298838868375896,1.2302456103034451,19.121787951341958,0.3500003814697301,-0.5641923396488906,-0.26399974822998473,-0.8331504397326412,0.3051509432726718,-0.548575093981313,0.020575597521343525,0.2670960388183623,49.99999999999983,9.202747729041072,0.28457534575132787,5,3.552713678800501e-15,0.619999885559082,1.5949993133544957,1.3299989700317418,1.5699996948242259,0,0.0826841891317247,2.3333427523895844,16.440000534057614,2.578956878767649,16.530000686645508,1.046503581804875,16.899999618530273,0.0826841891317247
3323,2005-05-03,16.889999389648438,16.969999313354492,16.65999984741211,16.790000915527347,827900.0,0.011983154535118556,1.3846266707748287,0.4999904632932067,44.99999439014732,40.184955251690525,-0.08032974486318167,0.11078114321691857,0.8987660450223842,1.0253775446368714,18.991296993889133,0.3099994659423828,-0.5180569742938594,-0.04900083541870259,-0.6076796117568932,0.509677940919488,-0.3283402235877979,0.23033855275039272,-0.7099990844726598,84.52368517854148,43.144404627712746,0.27933938816909515,5,-0.1999988555908203,0.42000102996825817,1.387500286102295,1.130000114440918,1.4400005340576136,1,0.08229729705312927,-1.187504470352595,16.690000534057614,2.3333427523895844,16.440000534057614,2.578956878767649,16.530000686645508,0.08229729705312927
3324,2005-05-04,17.110000610351562,17.129999160766598,16.940000534057614,16.950000762939453,529700.0,0.013025531595812767,-1.1110922731317778,1.600022888532902,54.012349494582,42.373046236186894,-0.25854163271172936,-0.12176365712168291,0.6611663366890639,0.8046110686842454,18.64540188448122,0.2399997711181605,-0.4287004821238902,0.17500038146972585,-0.37721989478079365,0.7272206577202454,-0.10110975665553568,0.4511105195949874,-0.9142003250122102,97.89488689409019,52.388233756459336,0.2761101381252604,5,-0.4200000762939453,0.19999980926513317,1.0074992179870605,0.909998893737793,1.2199993133544886,2,0.07948560224948942,1.3846266707748287,16.889999389648438,-1.187504470352595,16.690000534057614,2.3333427523895844,16.440000534057614,0.07948560224948942
3325,2005-05-05,16.870000839233402,17.25,16.700000762939453,17.0,694700.0,-0.014026870985203832,-1.3404257046040218,-0.8124955296473564,49.266873324078176,44.02254861826668,-0.05050329566601519,0.07066604440004554,0.8713893191324473,1.0438792743910028,19.298340852232947,0.5499992370605469,-0.36300376330108364,-0.032499408721921696,-0.5113959554654812,0.44639713802163783,-0.27194768209370324,0.20694886464985984,-0.6368325988769605,64.48604961246987,17.445851330185697,0.23944827337178018,5,-0.15500068664551137,0.41999912261962535,1.259999275207516,1.1499986648559535,1.6999988555908168,3,0.06164783381397676,-1.1110922731317778,17.110000610351562,1.3846266707748287,16.889999389648438,-1.187504470352595,16.690000534057614,0.06164783381397676
3326,2005-05-06,16.940000534057614,17.139999389648438,16.770000457763672,17.069999694824222,626400.0,0.004149359297091371,1.7407475433924144,1.000000000000082,54.012349494582004,44.65563132474639,-0.13991989322213882,-0.01839104420270843,0.7776151409612879,0.9631689913907984,19.821881581729816,0.3699989318847656,-0.2721784854013478,0.049000263214107775,-0.4136190893787699,0.5116196158069855,-0.18230941308233284,0.2803099395105484,-0.6458223881225571,62.195173010541325,10.3755785200593,0.2313096762964393,5,-0.225000381469723,0.2999992370605504,1.1899995803833043,1.0799989700317418,1.6800003051757848,4,0.07142851513138826,-1.3404257046040218,16.870000839233402,-1.1110922731317778,17.110000610351562,1.3846266707748287,16.889999389648438,0.07142851513138826
3327,2005-05-09,16.84000015258789,16.989999771118164,16.670000076293945,16.850000381469727,544500.0,-0.005903210054136299,1.2069019948304098,0.07692533415496154,48.87460319796679,45.535877215725186,-0.09016040618910282,0.04949297796395058,0.851866460980105,1.0449026725147235,20.46646956334026,0.31999969482421875,-0.23174737295536474,-0.029000091552735086,-0.454052119498364,0.3960519363928938,-0.24152610552554776,0.1835259224200776,-0.48847269540893734,30.50851841075874,-21.920480671994454,0.21252601397281426,5,-0.125,0.375,1.2899999618530273,1.1799993515014648,1.6599998474121094,0,0.07363419001677407,1.7407475433924144,16.940000534057614,-1.3404257046040218,16.870000839233402,-1.1110922731317778,17.110000610351562,0.07363419001677407
3328,2005-05-10,16.84000015258789,16.860000610351562,16.700000762939453,16.739999771118164,657400.0,0.0,1.2856909306412718,-9.999809269502194,52.9616729369904,46.976064464887834,-0.06221416611544939,0.023942538946428726,0.8288103140692016,1.0256521797650713,20.570881018253218,0.15999984741210938,-0.1861785825313511,-0.012000083923339844,-0.4110829239839404,0.38708275613726073,-0.21154150395364013,0.18754133610696044,-0.4345643428396748,29.31036183723737,-27.111491338030607,0.19954142003030065,5,-0.125,0.14500045776367188,1.2599997520446777,1.1799993515014648,1.9599990844726562,1,0.0843230441465126,1.2069019948304098,16.84000015258789,1.7407475433924144,16.940000534057614,-1.3404257046040218,16.870000839233402,0.0843230441465126
3329,2005-05-11,17.280000686645508,17.280000686645508,16.799999237060547,16.809999465942386,907800.0,0.026128297510139786,1.042554054931498,4.699994277975894,54.081628019076035,48.569179132158496,-0.4946618969708858,-0.4343914428631024,0.36329878943967486,0.5756301481623041,19.407001398682368,0.48000144958496094,-0.19949788696883886,0.42550039291381836,0.01595772312075283,0.8350430627068839,0.22072905801728737,0.6302717278103493,-0.8238910254821832,100.0,45.298719479157015,0.2047713348965324,5,-0.5500001907348633,-0.3000001907348633,0.5474996566772461,0.7399988174438477,0.15999984741210582,2,0.060763842322761885,1.2856909306412718,16.84000015258789,1.2069019948304098,16.84000015258789,1.7407475433924144,16.940000534057614,0.060763842322761885
3330,2005-05-12,16.850000381469727,17.399999618530273,16.690000534057614,17.180000305175778,777100.0,-0.024884275931082445,-1.1846138497066954,-0.7021256736575524,48.18183394503366,49.87253804012304,-0.016199630088031824,-0.004628440224337282,0.7645221262054491,0.988695677763836,18.861248176172793,0.7099990844726598,-0.1567356120409471,-0.004499912261962891,-0.4140425820550284,0.40504275753110264,-0.20927124715849388,0.2002714226345681,-0.32797943826782827,24.657591513599666,-26.876071165170412,0.2047713348965324,5,0.06499958038330078,0.13000011444091797,0.9774999618530273,1.169999122619629,0.6399993896484375,3,0.08783379873770847,1.042554054931498,17.280000686645508,1.2856909306412718,16.84000015258789,1.2069019948304098,16.84000015258789,0.08783379873770847
3331,2005-05-13,17.100000381469727,17.260000228881836,16.850000381469727,16.850000381469727,928300.0,0.014836794916333051,-2.279998779296875,-0.7575759327226045,50.0,50.71014497805071,-0.18185740742674028,-0.2534461583513128,0.5051429812063191,0.7257571313081996,18.21375201263348,0.4099998474121094,-0.12361032923272575,0.23650007247924876,-0.1867840198477957,0.6597841648062932,0.024858026315726534,0.448142118642771,-0.4901815707349897,58.904188331199535,11.17957871679701,0.21164204616352303,5,-0.07000064849853516,-0.23999977111816406,0.7274999618530273,0.9199991226196289,0.31999969482421875,4,0.0859648702082747,-1.1846138497066954,16.850000381469727,1.042554054931498,17.280000686645508,1.2856909306412718,16.84000015258789,0.0859648702082747
3332,2005-05-16,17.200000762939453,17.319999694824222,17.049999237060547,17.049999237060547,848300.0,0.005847975394087879,-2.59996948273236,0.600006103515625,59.539475541696575,52.3256428837784,-0.2256342184695228,-0.3293794097945266,0.38512641898283917,0.6075201627579432,17.93164782096858,0.2700004577636754,-0.055550385736736985,0.3105004310607917,-0.12889988724050028,0.7499007493620837,0.0908002719101475,0.530200590211436,-0.5111638714251612,71.83111077680245,17.323220038671167,0.2197001591506458,5,-0.16500091552734375,-0.3800010681152379,0.6274995803833008,0.8199987411499023,0.10999870300293324,0,0.08255814030855135,-2.279998779296875,17.100000381469727,-1.1846138497066954,16.850000381469727,1.042554054931498,17.280000686645508,0.08255814030855135
3333,2005-05-17,17.309999465942386,17.329999923706055,17.0,17.200000762939453,554900.0,0.006395273146728275,3.400010172551912,0.7333172269976331,57.14285714285721,52.67347706692009,-0.3014961333729964,-0.4299166973199213,0.24598330115505718,0.4829327798038925,17.57219809683976,0.3299999237060547,0.04118839465797208,0.4004991531372113,-0.07754386310727668,0.8785421693816993,0.16147764501496553,0.6395206612594571,-0.5500463017264963,87.323905825212,31.109335660314983,0.23902150812224418,5,-0.274999618530277,-0.5049991607666087,0.5175008773803675,0.7100000381469691,-0.149999618530277,1,0.06874642234385697,-2.59996948273236,17.200000762939453,-2.279998779296875,17.100000381469727,-1.1846138497066954,16.850000381469727,0.06874642234385697
3334,2005-05-18,17.979999542236328,18.06999969482422,17.219999313354492,17.219999313354492,1696300.0,0.03870595591941961,-1.236842435482697,6.909174455098527,72.87064385951089,55.29611823752373,-0.9332499230643307,-1.0506080819166321,-0.44017378960282016,-0.19806771053000816,18.03737141313896,0.8500003814697266,0.12155523862433526,1.0049992561340346,0.3419444989380622,1.668054013330007,0.6734718775360484,1.3365266347320208,-1.1560417325889993,93.47824584633119,32.657890282431175,0.33152737859798603,5,-0.6099996566772461,-0.8549995422363281,-0.22749996185302734,0.039999961853027344,-1.1800003051757812,2,0.0456062133315398,3.400010172551912,17.309999465942386,-2.59996948273236,17.200000762939453,-2.279998779296875,17.100000381469727,0.0456062133315398
3335,2005-05-19,18.030000686645508,18.5,17.34000015258789,17.81999969482422,1541200.0,0.002780931350511162,1.0173917081722452,0.27631701128597924,75.39935479231858,57.672452159494455,-0.8955807725642124,-1.0779027193621715,-0.5060840534471325,-0.26559639682126246,18.84550181791621,1.1599998474121094,0.18573756703049327,1.005500411987306,0.19140182253281068,1.8195990014418015,0.5984511172600584,1.4125497067145538,-1.0565178507769524,71.51518654451927,5.96862323204347,0.407049294727248,5,-0.44500064849853516,-0.6900005340576172,-0.4850010871887207,-0.010001182556152344,-1.4200000762939453,3,-0.03272324626281886,-1.236842435482697,17.979999542236328,3.400010172551912,17.309999465942386,-2.59996948273236,17.200000762939453,-0.03272324626281886
3336,2005-05-20,17.940000534057614,18.100000381469727,17.780000686645508,17.959999084472656,837700.0,-0.0049916888053451736,1.1333231608460965,-0.09523074268173642,71.04376239455004,60.13569207022593,-0.7250611254132977,-0.9607654308592757,-0.4272416807732107,-0.19893458885244897,19.282019090048834,0.31999969482421875,0.1984751891036538,0.8670001983642557,-0.04331711938127114,1.7773175161097825,0.4118415394914905,1.3221588572370209,-0.7528052952106563,62.66670227050758,-4.6461970938007155,0.45515865887276385,5,-0.34500026702880504,-0.600000381469723,-0.43750047683715465,0.059999465942386365,-1.1400012969970668,4,-0.02508365382069866,1.0173917081722452,18.030000686645508,-1.236842435482697,17.979999542236328,3.400010172551912,17.309999465942386,-0.02508365382069866
3337,2005-05-23,17.829999923706055,18.049999237060547,17.700000762939453,17.93000030517578,781500.0,-0.006131583449104805,1.058825179375845,5.000381497376317,66.31943685589806,61.61988806121567,-0.5139032210786922,-0.8361403215131666,-0.32765047165092653,-0.11442627746652789,19.97672351982706,0.34999847412109375,0.2498883697595602,0.7204996109008803,-0.2508687237462013,1.691867945547962,0.23481544357733952,1.2061837782244211,-0.48999977111816406,55.33332824707031,-9.397590369798422,0.48568416732354086,5,-0.2349996566772461,-0.48999977111816406,-0.4874997138977051,0.1549997329711914,-0.9500007629394567,0,-0.022994943868002493,1.1333231608460965,17.940000534057614,1.0173917081722452,18.030000686645508,-1.236842435482697,17.979999542236328,-0.022994943868002493
3338,2005-05-24,17.93000030517578,18.030000686645508,17.700000762939453,17.84000015258789,892700.0,0.005608546376759671,1.2758543579490147,-0.8999980926586432,64.85505543745981,62.8169355521472,-0.49509122457237,-0.8779813489219634,-0.4451723407588375,-0.23895756284882097,20.18583805404183,0.3299999237060547,0.2847760635652712,0.7550000190734849,-0.2533544163363963,1.7633544544833661,0.2508228013685425,1.2591772367784273,-0.42760017395019645,55.46879773025635,-4.857785186159411,0.5041772177049408,5,-0.33500003814697266,-0.5900001525878906,-0.5900001525878906,0.054999351501464844,-1.260000228881836,1,-0.0345789642320542,1.058825179375845,17.829999923706055,1.1333231608460965,17.940000534057614,1.0173917081722452,18.030000686645508,-0.0345789642320542
3339,2005-05-25,17.8799991607666,17.989999771118164,17.770000457763672,17.809999465942386,1180400.0,-0.0027886861995616297,-1.933368937717759,0.7777730682829258,69.64974595932085,65.20225910929022,-0.3922825719183436,-0.7913706551026038,-0.41266779700426426,-0.2175398809043685,20.29492429824151,0.2199993133544922,0.35271353362559665,0.6559988975524895,-0.3906073231914924,1.7026051182964714,0.13269578718049857,1.1793020079244805,-0.23793504791260034,46.55164475955894,-12.701499596934475,0.5233031103719905,5,-0.20499897003173828,-0.5399990081787109,-0.5399990081787109,0.10500049591064453,-1.2299995422363281,2,-0.04026841986292473,1.2758543579490147,17.93000030517578,1.058825179375845,17.829999923706055,1.1333231608460965,17.940000534057614,-0.04026841986292473
3340,2005-05-26,18.3799991607666,18.450000762939453,17.989999771118164,17.989999771118164,596000.0,0.02796420712911063,-1.3589831370554404,5.571444141689656,73.99994659430628,67.86891984199092,-0.7291014170871968,-1.207580369852657,-0.9250374825670988,-0.7412706616419662,19.83171092673973,0.5700016021728516,0.42629269979046924,1.0634989738464355,-0.04973718895742962,2.1767351366503007,0.506880892444503,1.6201170552483681,-0.6799983978271484,90.66645304361978,30.472431145161828,0.5566180814019323,5,-0.6299991607666016,-1.039999008178711,-1.099998950958252,-0.39499950408935547,-1.5799999237060547,3,-0.08596300303857873,-1.933368937717759,17.8799991607666,1.2758543579490147,17.93000030517578,1.058825179375845,17.829999923706055,-0.08596300303857873
3341,2005-05-27,18.1299991607666,18.450000762939453,17.959999084472656,18.309999465942386,1599500.0,-0.013601741643908372,1.130428653171569,-0.4615399663523703,70.47615241576038,69.08410616133133,-0.354958887128177,-0.869034024687025,-0.6905672260924405,-0.5034433675351693,19.191189728032985,0.4900016784667969,0.4636150244098012,0.7289990425109849,-0.3604116386803149,1.8184097237022847,0.18429370191533323,1.2737043831066366,-0.3599987030029297,57.33311971028646,-6.342621954102533,0.5447053405956506,5,-0.37999916076660156,-0.7899990081787109,-0.8699994087219238,-0.14499950408935547,-1.3899993896484375,4,-0.08383886490763459,-1.3589831370554404,18.3799991607666,-1.933368937717759,17.8799991607666,1.2758543579490147,17.93000030517578,-0.08383886490763459
3342,2005-05-31,18.06999969482422,18.290000915527344,18.049999237060547,18.11000061035156,1276800.0,-0.0033094025769301316,-4.999904634751097,0.22222693171701058,69.15885407072989,70.41921693109498,-0.1772071612312729,-0.7381952084347034,-0.6442134745635997,-0.4479458316648248,19.182690120615433,0.24000167846679688,0.561587693635829,0.5999996185302727,-0.4745082878282929,1.6745075248888384,0.06274566535099169,1.1372535717095538,-0.19779930114746236,49.33319091796875,-17.9174945477168,0.5372539531792826,5,-0.21000003814697266,-0.7299995422363281,-0.8174996376037598,-0.08500003814697266,-1.2199993133544922,1,-0.07028226226962453,1.130428653171569,18.1299991607666,-1.3589831370554404,18.3799991607666,-1.933368937717759,17.8799991607666,-0.07028226226962453
3343,2005-06-01,18.280000686645508,18.5,18.059999465942386,18.059999465942386,1072600.0,0.011621527137127607,-2.999982660563282,-5.499904634751497,66.77850458915245,69.74231256772183,-0.2627774192983132,-0.8840469909771294,-0.8666684557657618,-0.6585588960176736,20.072877179287378,0.44000053405761363,0.6483575452663466,0.7405005455017104,-0.3556447969460059,1.8366458879494267,0.19242787427785402,1.2885732167255668,-0.32000160217285156,69.86308886159956,6.475930530294725,0.5480726712238579,6,-0.3600006103515625,-0.9400005340576172,-1.0275006294250488,-0.2950010299682617,-0.7800006866455078,2,-0.07658651385618842,-4.999904634751097,18.06999969482422,1.130428653171569,18.1299991607666,-1.3589831370554404,18.3799991607666,-0.07658651385618842
3344,2005-06-02,18.46999931335449,18.5,18.149999618530273,18.149999618530273,925100.0,0.010393797569591134,-1.1875044703526214,1.4545359966708356,79.56200619539867,70.20482939028628,-0.4201425217592636,-1.0191881316195968,-1.0649133393679158,-0.8493483470736507,21.60813801755802,0.35000038146972656,0.7052107416021371,0.8624992370605433,-0.28880834403170397,2.0138068181527906,0.2868454465144197,1.438153027606667,-0.43440010070800383,94.44432670707347,25.077572920407604,0.5756537905461241,6,-0.3699989318847621,-1.129999160766598,-1.2174992561340297,-0.48499965667724254,-0.8699989318847621,3,-0.09745529528845609,-2.999982660563282,18.280000686645508,-4.999904634751097,18.06999969482422,1.130428653171569,18.1299991607666,-0.09745529528845609
3345,2005-06-03,17.90999984741211,18.5,17.90999984741211,18.489999771118164,644700.0,-0.030319409137036568,-1.0344835524044105,-1.8125014901175607,63.278674787174396,69.34204187835564,0.13526978553651858,-0.3976683096365292,-0.5191926813027692,-0.2945217991963709,22.216529015561367,0.5900001525878906,0.7584087237832762,0.25049982070922994,-0.8535300735125944,1.3545297149310542,-0.3015151264016822,0.8025147678201421,0.5900001525878906,0.0,-67.77005879290701,0.5520149471109116,6,0.1900005340576172,-0.5699996948242188,-0.7149996757507324,0.07499980926513672,0.020000457763671875,4,-0.07035177217290145,-1.1875044703526214,18.46999931335449,-2.999982660563282,18.280000686645508,-4.999904634751097,18.06999969482422,-0.07035177217290145
3346,2005-06-06,18.149999618530273,18.32999992370605,17.899999618530273,17.920000076293945,1165700.0,0.013400322342986604,-2.1851820455219504,-0.3965509870530473,64.89026170134278,69.18324463896062,-0.0802478947962939,-0.5716804235587247,-0.7693649071275459,-0.535477356716747,22.843674848287673,0.4300003051757777,0.7054871939807335,0.4299996376037605,-0.640110536290134,1.500109811497655,-0.10505544934318678,0.9650547245507077,0.35000038146972656,41.66664017573027,-24.53263779868586,0.5350550869469467,6,-0.049999237060546875,-0.8099994659423828,-1.1249995231628418,-0.33500003814697266,-0.25,0,-0.0743801878701662,-1.0344835524044105,17.90999984741211,-1.1875044703526214,18.46999931335449,-2.999982660563282,18.280000686645508,-0.0743801878701662
3347,2005-06-07,18.07999992370605,18.38999938964844,17.90999984741211,18.100000381469727,728200.0,-0.00385673257826169,-1.6666596024244678,-0.08695868508783659,62.22222356779371,68.89070776455327,0.032345085815709496,-0.42585364008210647,-0.715074154325734,-0.4642954246234865,23.283483745533793,0.4799995422363317,0.6365067319272981,0.2979999542236307,-0.6985958583297567,1.294595766777018,-0.200297952053063,0.7962978605003244,0.42000007629394887,30.000031789123078,-32.14215197342373,0.4982979062766936,6,0.0550003051757848,-0.6149997711181605,-1.079999446868893,-0.2899999618530238,0.01000022888183949,1,-0.07411505300013366,-2.1851820455219504,18.149999618530273,-1.0344835524044105,17.90999984741211,-1.1875044703526214,18.46999931335449,-0.07411505300013366
3348,2005-06-08,18.26000022888184,18.479999542236328,18.049999237060547,18.06999969482422,901400.0,0.009955769133592529,-2.7391095225853532,-9.499809269500684,55.26316732957749,67.29219902791512,-0.10719464558981784,-0.5207137874892496,-0.909982764886049,-0.6387017106172017,23.81340201229056,0.43000030517578125,0.5982928244968022,0.40700025558471964,-0.5058340634709779,1.3198345746404172,-0.04941690394312914,0.8634174151125684,-0.36000061035156605,60.00006357824793,1.7464291619724648,0.4564171595278493,6,-0.06000041961670277,-0.6800003051757848,-1.2599997520446813,-0.47000026702881215,-0.3400001525878942,2,-0.07721795343583382,-1.6666596024244678,18.07999992370605,-2.1851820455219504,18.149999618530273,-1.0344835524044105,17.90999984741211,-0.07721795343583382
3349,2005-06-09,18.32999992370605,18.3799991607666,17.920000076293945,18.32999992370605,972100.0,0.003833499120853956,8.20012207217452,0.0,55.59700005408892,65.24742719011319,-0.11918216015740413,-0.5354707221366262,-0.9995428019434591,-0.7031225752866632,25.726483471638833,0.45999908447265625,0.5901663885612471,0.42449998855590465,-0.47017333577315057,1.3191733128849599,-0.02283667360862296,0.8718366507204323,-0.42000007629394176,71.66667196485335,14.467160281163459,0.447336662164527,6,-0.13000011444091442,-0.7449998855590785,-1.329999446868893,-0.5399999618530238,-0.2099990844726527,3,-0.04528095620080275,-2.7391095225853532,18.26000022888184,-1.6666596024244678,18.07999992370605,-2.1851820455219504,18.149999618530273,-0.04528095620080275
3350,2005-06-10,18.32999992370605,18.43000030517578,18.049999237060547,18.399999618530273,584700.0,0.0,4.84612224537105,-100.0,57.52894530254674,63.808848621978335,-0.14194773191089993,-0.4415461139184025,-1.0127365021444206,-0.7002015242473334,27.84888925995653,0.3800010681152344,0.5838932022671912,0.3505000114440868,-0.41158752286055744,1.112587545748731,-0.030543755708237086,0.7315437785964107,-0.4099998474121058,74.13799340320307,16.901765604709183,0.38104376715232274,6,-0.13000011444091442,-0.7449998855590785,-1.329999446868893,-0.9049997329711879,-0.3199996948242152,4,-0.039825397996440914,8.20012207217452,18.32999992370605,-2.7391095225853532,18.26000022888184,-1.6666596024244678,18.07999992370605,-0.039825397996440914
3351,2005-06-13,18.56999969482422,18.68000030517578,18.21999931335449,18.26000022888184,937700.0,0.013093277256797986,-1.358971600162344,-4.428583106266754,63.602940403053715,63.19152488112543,-0.34974966965104315,-0.5963455287920851,-1.2634131806716056,-0.9269133770661355,30.275734392525745,0.4600009918212926,0.5776794805910548,0.5169998168945327,-0.16753896240085808,1.2015385961899234,0.17473042724683552,0.8592692065422298,-0.6499996185302734,85.7142149407236,27.0708301073061,0.3422693896476959,6,-0.2799997329711914,-0.8949995040893555,-1.5674996376037598,-1.1449995040893555,-0.23999977111816762,0,-0.034464157251807404,4.84612224537105,18.32999992370605,8.20012207217452,18.32999992370605,-2.7391095225853532,18.26000022888184,-0.034464157251807404
3352,2005-06-14,18.6200008392334,18.770000457763672,18.43000030517578,18.51000022888184,853500.0,0.002692576479853992,-1.5185153788553103,0.3548412898621095,62.92135794646422,62.76295303193785,-0.35037413861715905,-0.5633947927666085,-1.3211513182965575,-0.9632009473894456,32.70162601600391,0.3400001525878906,0.508585578258451,0.49600095748901296,-0.10555508720593565,1.0975570021839616,0.19522293514154043,0.7967789798364855,-0.6696007537841808,82.35299397502497,22.34521391799398,0.30077802234747386,6,-0.2850008010864258,-0.9000005722045898,-1.642500877380371,-1.1950006484985352,-0.46000099182128906,1,-0.03866816263434536,-1.358971600162344,18.56999969482422,4.84612224537105,18.32999992370605,8.20012207217452,18.32999992370605,-0.03866816263434536
3353,2005-06-15,18.5,18.68000030517578,18.239999771118164,18.600000381469727,865000.0,-0.006444727917549242,2.3846165132230497,-0.9090893327785007,61.31388487270535,60.73538399608304,-0.21890474794394166,-0.36856766007792885,-1.1836839405022346,-0.8276500439661696,35.14862962950601,0.4400005340576172,0.4629565668970841,0.31650009155273295,-0.17056529998650305,0.803565483091969,0.07296739578311673,0.5600327873223492,-0.5004238922119164,68.23525451873128,6.255807795100651,0.24353269576961734,6,-0.16499996185302734,-0.7699995040893555,-1.5349998474121094,-1.0749998092651367,-0.5699996948242188,2,-0.022162153914168092,-1.5185153788553103,18.6200008392334,-1.358971600162344,18.56999969482422,4.84612224537105,18.32999992370605,-0.022162153914168092
3354,2005-06-16,18.799999237060547,18.799999237060547,18.309999465942386,18.549999237060547,999400.0,0.016216174976245723,2.919998168945284,-2.4999904632932157,58.26772126566898,60.17861138258243,-0.5220722204443256,-0.6366248363764271,-1.4623704994686548,-1.1070034571141107,35.84813024207582,0.4899997711181605,0.43330251039125045,0.575499343872071,0.02645340534259688,1.1245452824015452,0.30097637460733395,0.8500223131368081,-0.7541976682739282,100.0,39.92877840129131,0.2745229692647377,6,-0.4499998092651367,-1.0549993515014648,-1.9499988555908203,-1.3749990463256836,-0.8499984741210938,3,-0.046808467897799355,2.3846165132230497,18.5,-1.5185153788553103,18.6200008392334,-1.358971600162344,18.56999969482422,-0.046808467897799355
3355,2005-06-17,17.440000534057614,18.46999931335449,17.139999389648438,18.309999465942386,3459600.0,-0.07234035947841744,1.2352965690124484,-3.479995727539091,40.54795809055989,57.473910981384336,0.8540593707118695,0.7134870467359029,-0.10706151237224759,0.2637069530963174,35.1180037551367,1.6599998474121094,0.3678747855747275,-0.7549993515014677,-1.4026019987690326,-0.1073967042339028,-1.0788006751352484,-0.431198027867687,1.3599987030029332,18.07235975815715,-40.595976232574614,0.32380132363378167,6,0.5299987792968786,0.3049993515014684,-0.5850000381469691,-0.015000343322750354,0.3799991607666051,4,0.03899084199268521,2.919998168945284,18.799999237060547,2.3846165132230497,18.5,-1.5185153788553103,18.6200008392334,0.03899084199268521
3356,2005-06-20,17.489999771118164,17.549999237060547,16.809999465942386,17.5,1283800.0,0.002866928642743405,12.454699935842907,0.011494530068182223,42.03296257035319,55.2306597594465,0.7829267764818191,0.6619867173998273,-0.14998287693663315,0.22034813158367683,34.57423558845106,0.7399997711181605,0.24466202640525125,-0.6825000762939446,-1.3953851123220815,0.030384959734192307,-1.0389425943080148,-0.32605755827987437,1.3099994659423828,34.17087353702018,-24.61755162249485,0.3564425180140691,6,0.3149995803833008,0.3149995803833008,-0.5424995422363281,-0.06499958038330078,0.5699996948242223,0,0.029731301576250813,1.2352965690124484,17.440000534057614,2.919998168945284,18.799999237060547,2.3846165132230497,18.5,0.029731301576250813
3357,2005-06-21,17.420000076293945,17.649999618530273,17.25,17.469999313354492,827500.0,-0.004002269624943766,-1.0512833052936343,4.999809269502194,37.7142636045877,53.28078156778097,0.8375358406305438,0.7375077441813644,-0.07711897278499791,0.2969679317841525,34.202062199436575,0.39999961853027344,0.2070670269379491,-0.7319997787475572,-1.5072102857599283,0.04321072826481398,-1.1196050322537445,-0.3443945252413698,1.3003991699218744,30.65330052821091,-25.62988969236604,0.3876052535061859,6,0.38499927520751953,0.38499927520751953,-0.47499990463256836,0.005000114440917969,0.8099994659423828,1,0.05223879698200928,12.454699935842907,17.489999771118164,1.2352965690124484,17.440000534057614,2.919998168945284,18.799999237060547,0.05223879698200928
3358,2005-06-22,17.309999465942386,17.559999465942386,17.049999237060547,17.520000457763672,870300.0,-0.006314615951193536,2.517254987075963,4.200083924620361,33.04092882351118,50.7745514310501,0.8924588687625103,0.8418394106407909,0.03775048839041162,0.4141339034841316,33.94231569843159,0.5100002288818395,0.13727475602150818,-0.8110003471374476,-1.668779563171654,0.04677886889675875,-1.2398899551545526,-0.38211073912034266,1.333983789062497,25.12563103055309,-25.24274908484347,0.42888960801710363,6,0.4949998855590785,0.4949998855590785,-0.3824996948242223,0.11500072479247692,1.2000007629394531,2,0.049104587388469234,-1.0512833052936343,17.420000076293945,12.454699935842907,17.489999771118164,1.2352965690124484,17.440000534057614,0.049104587388469234
3359,2005-06-23,17.15999984741211,17.649999618530273,17.120000839233402,17.260000228881836,873100.0,-0.008665489494982581,-4.888927742632993,0.47619004368716805,37.54152129197918,48.553726540987036,0.9599942473371286,0.9856685243691672,0.18936446276924812,0.5724154583091448,33.58393140976369,0.5299987792968714,0.07586198499290475,-0.9250000000000007,-1.8802623547566846,0.030262354756683152,-1.4026311773783426,-0.4473688226216588,1.4106240560302759,21.084362267584826,-34.18239638096004,0.47763117737834176,6,0.6449995040893555,0.6449995040893555,-0.23999977111816406,0.2650003433227539,1.5499992370605469,3,0.04487182194700279,2.517254987075963,17.309999465942386,-1.0512833052936343,17.420000076293945,12.454699935842907,17.489999771118164,0.04487182194700279
3360,2005-06-24,16.799999237060547,17.120000839233402,16.489999771118164,17.079999923706055,2136800.0,-0.02097905673384104,2.4999814564623737,2.799996185317286,28.434492916300385,44.64612126468111,1.2070777182212282,1.2872271272146492,0.5590798579071112,0.9367726275747223,32.74292177942883,0.6700000762939453,0.0172422191021937,-1.2060006141662605,-2.3085222479199885,-0.10347898041253245,-1.7572614310431263,-0.6547397972893947,1.7001996888818383,26.724095406906578,-29.012853995984237,0.551260816876864,6,0.8450002670288086,0.8450002670288086,0.44750070571899414,0.6250009536743164,1.9400005340576172,4,0.0684524748871429,-4.888927742632993,17.15999984741211,2.517254987075963,17.309999465942386,-1.0512833052936343,17.420000076293945,0.0684524748871429
3361,2005-06-27,16.610000610351562,16.799999237060547,16.440000534057614,16.680000305175778,590400.0,-0.01130944257960742,1.3225905690096704,0.24999829701431284,27.38461267595315,40.69759401240211,1.2178860818539654,1.430874241543421,0.7545291219387593,1.1308655848079354,32.001376260043656,0.35999870300293324,-0.05997573029859282,-1.3199993133544936,-2.584227769419865,-0.05577085728912223,-1.952113541387181,-0.6878850853218061,1.7695863663013682,14.049603712554715,-43.08634814046381,0.6321142280326862,6,1.0099992752075195,1.0099992752075195,0.8524994850158691,0.7599992752075195,1.5599994659423828,0,0.07284762432329894,2.4999814564623737,16.799999237060547,-4.888927742632993,17.15999984741211,2.517254987075963,17.309999465942386,0.07284762432329894
3362,2005-06-28,16.799999237060547,16.870000839233402,16.510000228881836,16.600000381469727,439300.0,0.011438809134695305,1.1176378191283236,-2.8571389645778016,27.607322120529332,36.95242037327144,0.8298366975086608,1.2025050303679024,0.580038407213955,0.9489817794635371,31.150994056569402,0.36000061035156605,-0.14700514220217897,-1.0665006637573242,-2.4251730890248346,0.2921717615101862,-1.7458368763910777,-0.3871644511235708,1.4244208241847574,29.751981437227897,-25.905441836289867,0.6793362126337551,6,0.8200006484985352,0.8200006484985352,0.6675009727478027,0.5700006484985352,1.1000003814697266,1,0.07500001702989945,1.3225905690096704,16.610000610351562,2.4999814564623737,16.799999237060547,-4.888927742632993,17.15999984741211,0.07500001702989945
3363,2005-06-29,16.879999160766598,17.0,16.639999389648438,16.690000534057614,822800.0,0.004761900436850874,-1.4827549919760679,0.9499985694803399,27.828711750912888,33.57030820496521,0.5541480084555204,1.0669455986211496,0.5093810340504277,0.8658285696449326,29.76974126907992,0.3600006103515625,-0.2828069522335497,-0.9165006637573292,-2.328677535245145,0.4956762077304866,-1.622589099501237,-0.2104122280134213,1.2016673383036895,36.363550382415696,-16.555453847501475,0.7060884357439077,6,0.5750007629394531,0.740000724792484,0.5875010490417516,0.4600009918212926,0.6600017547607493,2,0.07997632989268588,1.1176378191283236,16.799999237060547,1.3225905690096704,16.610000610351562,2.4999814564623737,16.799999237060547,0.07997632989268588
3364,2005-06-30,16.670000076293945,17.180000305175778,16.579999923706055,17.15999984741211,1158100.0,-0.012440704674958947,1.264149449568705,-2.578964804143996,26.149398197882263,31.970468216889913,0.48079316181193477,1.1965254853465659,0.734212178195385,1.0701438501104406,28.143178615375874,0.600000381469723,-0.4386043641080093,-1.0364997863769538,-2.496568779798725,0.4235692070448174,-1.7665342830878394,-0.30646528966606823,1.2803331455753266,31.081028834481227,-18.362687460109814,0.7300344967108859,6,0.375,0.9499998092651367,0.7975001335144043,0.6700000762939453,0.7199993133544922,3,0.11037793306339094,-1.4827549919760679,16.879999160766598,1.1176378191283236,16.799999237060547,1.3225905690096704,16.610000610351562,0.11037793306339094
3365,2005-07-01,16.649999618530273,16.899999618530273,16.489999771118164,16.530000686645508,805800.0,-0.001199787502827565,-3.099982833927788,-0.24489589374895387,20.552113678103552,29.583707228862174,0.4212457017211193,1.177669640785851,0.7571900356431343,1.0876395856932533,27.49896258499378,0.4099998474121094,-0.5971288155291958,-0.9935002326965332,-2.523650377005442,0.5366499116123755,-1.7585753048509893,-0.22842516054207707,1.179506988314067,28.37826343585813,-15.796811064822876,0.7650750721544548,7,0.3950004577636719,0.9700002670288086,0.8575005531311035,0.6900005340576172,0.6000003814697266,4,0.12372369448283638,1.264149449568705,16.670000076293945,-1.4827549919760679,16.879999160766598,1.1176378191283236,16.799999237060547,0.12372369448283638
3366,2005-07-05,16.799999237060547,16.860000610351562,16.420000076293945,16.649999618530273,780500.0,0.009008986304320121,2.2592346654045308,1.2500079473567092,22.91660162181647,27.939522564109815,0.18224107734025097,0.9711363517064093,0.614228919128891,0.9439656313731959,26.90678702380221,0.4400005340576172,-0.7796325401873041,-0.7760005950927749,-2.3309779125738217,0.778976722388272,-1.5534892538332983,0.001488063647748561,0.9183468839608544,49.99987451657534,10.213942249205587,0.7774886587405232,7,0.2350006103515625,0.8100004196166992,0.7450008392333984,0.5400009155273438,0.3200016021728551,1,0.11547622750946362,-3.099982833927788,16.649999618530273,1.264149449568705,16.670000076293945,-1.4827549919760679,16.879999160766598,0.11547622750946362
3367,2005-07-06,16.739999771118164,16.90999984741211,16.639999389648438,16.90999984741211,544400.0,-0.0035713969444727267,2.176474548126872,-1.1333367241839707,23.3332774613949,26.860894634985787,0.15157877927979868,0.9756196116480709,0.6765238425385363,1.0058546246283662,26.103884357505454,0.2700004577636719,-0.8048592733876738,-0.7690000534057617,-2.347832644394657,0.8098325375831337,-1.5584163489002094,0.020416242088685976,0.8485117454304927,42.10521032276866,5.6734625690627425,0.7894162954944478,7,0.2950000762939453,0.869999885559082,0.8050003051757812,0.6000003814697266,0.5200004577636719,2,0.085424153209547,2.2592346654045308,16.799999237060547,-3.099982833927788,16.649999618530273,1.264149449568705,16.670000076293945,0.085424153209547
3368,2005-07-07,16.850000381469727,16.930000305175778,16.469999313354492,16.5,464000.0,0.0065711237667607225,-1.2438976735098148,-2.058824849375624,18.649484555050407,24.761779441993703,-0.034123109244358574,0.7953470385969439,0.5856184210877622,0.8840319448678002,25.184626547716626,0.4600009918212855,-0.8428557764333569,-0.5884994506835923,-2.1519812159731266,0.974982314605942,-1.3702403333283577,0.19324143196117305,0.621659991053459,56.57897048378906,27.023754514688033,0.7817408826447668,7,-0.05000019073486328,0.7599992752075195,0.7499995231628418,0.48999977111816406,0.44000053405762074,3,0.06231449337029393,2.176474548126872,16.739999771118164,2.2592346654045308,16.799999237060547,-3.099982833927788,16.649999618530273,0.06231449337029393
3369,2005-07-08,17.5,17.549999237060547,16.829999923706055,16.870000839233402,842200.0,0.0385756441433136,-1.0281642466655025,1.7999956403507236,51.24999105928773,27.29683479121452,-0.7049553701173856,0.08429975995660044,-0.04636583330949762,0.22155881555280388,24.208418046038016,0.7199993133544922,-0.8464033257912611,0.10300016403198242,-1.403883843525552,1.6098841715895187,-0.6504418397467866,0.8564421678107514,-1.0799999237060547,95.57528546953725,61.90034589202229,0.753442003778768,7,-0.5150003433227539,0.1099996566772461,0.13000011444091797,-0.15999984741210938,-0.30999946594238637,4,0.0022857666015627665,-1.2438976735098148,16.850000381469727,2.176474548126872,16.739999771118164,2.2592346654045308,16.799999237060547,0.0022857666015627665
3370,2005-07-11,17.600000381469727,17.6200008392334,17.209999084472653,17.389999389648438,839200.0,0.005714307512555861,2.279989013755722,0.3333353516943655,52.244913211636565,30.05909040629045,-0.7594007383470256,-0.0771499896573431,-0.11488940332147024,0.10570767505429401,23.007162361086966,0.41000175476074574,-0.8219733927359982,0.2395005226135254,-1.2063572486020782,1.685358293829129,-0.48342836299427816,0.9624294082213289,-1.1574003219604485,98.33329624602239,62.047527554496426,0.7229288856078022,7,-0.5799999237060547,0.009999275207519531,0.11999988555908203,-0.26000022888183594,-0.6100006103515625,0,-0.011931874276684074,-1.0281642466655025,17.5,-1.2438976735098148,16.850000381469727,2.176474548126872,16.739999771118164,-0.011931874276684074
3371,2005-07-12,17.93000030517578,17.969999313354492,17.450000762939453,17.5,563500.0,0.018749995258721563,1.0392167129169065,2.0476108300560396,59.40960812038693,33.592677739607964,-0.9861745027669997,-0.4822823280598989,-0.40602748614148254,-0.2404607101929912,21.390282371521714,0.5199985504150391,-0.8031848099546792,0.6015004158020005,-0.7573581023351217,1.9603589339391227,-0.0779288432665588,1.2809296748705599,-1.440304214477539,97.3333994547526,57.842778139871754,0.6794292590685607,7,-0.7350006103515625,-0.32000064849853516,-0.21000003814697266,-0.5900001525878906,-0.9500007629394531,1,-0.03792528129402695,2.279989013755722,17.600000381469727,-1.0281642466655025,17.5,-1.2438976735098148,16.850000381469727,-0.03792528129402695
3372,2005-07-13,17.899999618530273,17.979999542236328,17.799999237060547,17.979999542236328,546900.0,-0.001673211719737,3.5000119209403238,-0.18604620216106882,61.216744652891144,37.302459173161104,-0.8758327690165011,-0.5364943800457169,-0.3447718025108273,-0.2223366257400059,19.513089417996223,0.18000030517578125,-0.7170667859422721,0.6074997901916497,-0.6409582391631723,1.8559578195464717,-0.016729224485761307,1.2317288048690607,-1.321485334472655,94.70199261060411,51.18863331842819,0.6242290146774117,7,-0.6999998092651367,-0.28999996185302734,-0.17999935150146484,-0.5599994659423828,0.5799999237060547,2,-0.043575351727349054,1.0392167129169065,17.93000030517578,2.279989013755722,17.600000381469727,-1.0281642466655025,17.5,-0.043575351727349054
3373,2005-07-14,18.09000015258789,18.100000381469727,17.8799991607666,17.93000030517578,504000.0,0.010614555201494236,1.4444538634340693,-2.0,67.4157479954967,41.88760915067382,-0.9791082661565582,-0.7997917253176858,-0.5071126537727224,-0.42227147136880916,18.44684239600099,0.220001220703125,-0.5963367816309173,0.818000316619873,-0.35835627999609443,1.9943569132358405,0.2298220183118893,1.4061786149278568,-1.3993670478759768,99.21258068682548,50.67842512241745,0.588178298307983,7,-0.8299999237060547,-0.48000049591064453,-0.28999996185302734,-0.75,0.42000007629394887,3,-0.045881697993646386,3.5000119209403238,17.899999618530273,1.0392167129169065,17.93000030517578,2.279989013755722,17.600000381469727,-0.045881697993646386
3374,2005-07-15,17.920000076293945,18.13999938964844,17.559999465942386,18.049999237060547,890900.0,-0.009397461296849485,2.741941438143261,-0.8124955296473786,72.5806836159366,47.668561365988595,-0.6852056073227715,-0.7368794725645742,-0.31795040967617894,-0.25754692060391804,16.785988864701093,0.5799999237060547,-0.4852579109027033,0.6920001983642585,-0.29416971514587686,1.678170111874394,0.19891524160918905,1.185085155119328,-1.0884302439062488,76.34416761692229,24.016347466023497,0.49308495675506775,7,-0.6400003433227539,-0.3100004196166992,-0.03000020980834961,-0.5799999237060547,0.7099990844726562,4,-0.035156203018102294,1.4444538634340693,18.09000015258789,3.5000119209403238,17.899999618530273,1.0392167129169065,17.93000030517578,-0.035156203018102294
3375,2005-07-18,18.1200008392334,18.149999618530273,17.700000762939453,17.700000762939453,605400.0,0.011160756812943928,-1.142851304035858,-3.2307906744721744,80.32129252372896,54.04686035509,-0.7317046338200015,-0.9310602054978503,-0.48833280239902166,-0.4661845851759594,16.96821800417156,0.4499988555908203,-0.36723167799199885,0.8580009460449212,-0.20299403216641565,1.918995924256258,0.327503456939251,1.3884984351505913,-1.1314194599744134,95.71445309413326,36.95245436801731,0.5304974891056687,7,-0.8100013732910156,-0.5100011825561523,-0.22750091552734375,-0.7800006866455078,0.3599987030029297,0,-0.05132451777607816,2.741941438143261,17.920000076293945,1.4444538634340693,18.09000015258789,3.5000119209403238,17.899999618530273,-0.05132451777607816
3376,2005-07-19,18.010000228881836,18.299999237060547,17.850000381469727,18.059999465942386,541400.0,-0.0060706735792963595,-1.4324332683801924,-0.11904578090018603,75.10373673859458,59.79913360811217,-0.48278532721062817,-0.8222628556817,-0.3516380165400186,-0.3626741165282965,16.632237178579828,0.4499988555908203,-0.2125317129453812,0.7220003128051751,-0.38692279373688265,1.8309234193472328,0.1675387595341462,1.276461866076204,-0.8588202961248719,60.81093271954473,-1.5536912018840852,0.5544615532710281,7,-0.6250009536743164,-0.40000057220458984,-0.11750030517578125,-0.6700000762939453,0.6100006103515625,1,-0.05663522736262616,-1.142851304035858,18.1200008392334,2.741941438143261,17.920000076293945,1.4444538634340693,18.09000015258789,-0.05663522736262616
3377,2005-07-20,18.32999992370605,18.3700008392334,17.799999237060547,17.989999771118164,925000.0,0.017767889547888327,1.7142805242459196,-6.8001068131527225,77.3584892080118,66.3223563473301,-0.6185745231699151,-1.128448231871193,-0.6374509309649703,-0.6875287347841557,16.592972481615703,0.5700016021728516,-0.0188482605292144,0.9965000152587855,-0.20595883879569143,2.1989588693132625,0.39527058823154704,1.597729442286024,-0.9950089022605155,95.061623739621,28.19322313188782,0.6012294270272384,7,-0.7299995422363246,-0.720000267028805,-0.3474998474121058,-0.8999996185302699,0.370000839233402,2,-0.07364977561858999,-1.4324332683801924,18.010000228881836,-1.142851304035858,18.1200008392334,2.741941438143261,17.920000076293945,-0.07364977561858999
3378,2005-07-21,18.15999984741211,18.38999938964844,17.93000030517578,18.239999771118164,611600.0,-0.009274417730579576,1.4210531599315095,-0.23529378765609643,78.54402938337167,69.35502727222833,-0.2717909334430395,-0.9396811322488219,-0.4345346326570301,-0.5218246912505293,16.18790130725376,0.4599990844726598,0.16799966099002006,0.7839999198913574,-0.47377459763282204,2.041774437415537,0.15511266112926947,1.4128871786534454,-0.6387070587647585,72.28920923156781,0.8570187595979917,0.6288872587620895,7,-0.3600006103515625,-0.5500001907348633,-0.13249969482421875,-0.6849994659423828,0.5499992370605469,3,0.017621128717675738,1.7142805242459196,18.32999992370605,-1.4324332683801924,18.010000228881836,-1.142851304035858,18.1200008392334,0.017621128717675738
3379,2005-07-22,17.93000030517578,18.280000686645508,17.5,18.1200008392334,712900.0,-0.012665173137052843,2.058824849375624,2.375008940705243,72.6950347414564,71.62726299776386,0.0286293257733945,-0.6841121032977959,-0.18779752449033893,-0.3010149938205302,15.884131796829523,0.7800006866455078,0.36469440375579865,0.5155003547668464,-0.7614285142919393,1.792429223825632,-0.12296407976254642,1.1539647892962392,0.4599990844726598,48.3146741646234,-27.383617796978655,0.6384644345293935,7,-0.010000228881835938,-0.32000064849853516,0.10249996185302734,-0.4549999237060547,0.9099998474121094,4,0.032348015272405384,1.4210531599315095,18.15999984741211,1.7142805242459196,18.32999992370605,-1.4324332683801924,18.010000228881836,0.032348015272405384
3380,2005-07-25,17.950000762939453,18.13999938964844,17.790000915527344,17.8799991607666,498900.0,0.0011154744798247407,-1.8000091553433157,-0.36842844953069315,71.37547364599646,72.95680361172047,0.0709596939591215,-0.6466963414206539,-0.1766206009947915,-0.32906459628608786,14.490611044744853,0.3499984741210973,0.5807883048778066,0.4780007362365737,-0.7859217020115707,1.7419231744847181,-0.15396048288749853,1.109961955360646,0.4399986267089879,50.561918151113346,-27.214410999063603,0.6319612191240721,7,-0.005001068115234375,-0.5050010681152344,0.09749889373779297,-0.46000099182128906,0.75,0,0.037882917488845536,2.058824849375624,17.93000030517578,1.4210531599315095,18.15999984741211,1.7142805242459196,18.32999992370605,0.037882917488845536
3381,2005-07-26,17.81999969482422,18.170000076293945,17.559999465942386,18.020000457763672,573900.0,-0.00724239903006807,1.4400024414062358,-2.8570883627149124,69.56518734489862,73.88440835527686,0.20530641308904052,-0.44417009527507645,-0.024369445601742257,-0.19948773946196852,13.130721940793855,0.610000610351559,0.6309578579351935,0.2874997138977058,-0.9171387383543674,1.492138166149779,-0.3148195122283326,0.8898189400237442,0.552199707031253,35.955046547910776,-44.419452650675986,0.6023192261260368,7,0.125,-0.41499996185302734,0.03749990463256836,-0.3299999237060547,1.1800003051757812,1,0.03703702910858109,-1.8000091553433157,17.950000762939453,2.058824849375624,17.93000030517578,1.4210531599315095,18.15999984741211,0.03703702910858109
3382,2005-07-27,18.059999465942386,18.15999984741211,17.6200008392334,17.920000076293945,913300.0,0.013468000854560902,2.1764633284340675,-0.6999942779759472,70.93421700455528,74.27534935628336,-0.010740023277136856,-0.616544380181768,-0.24209536694085898,-0.4442686248728265,11.894360168229873,0.5399990081787109,0.6811288667829096,0.4644994735717809,-0.7102613209955386,1.6392602681391004,-0.12288092371187886,1.0518798708554407,0.29475594787597714,62.92133145884426,-19.617830796240746,0.5873803972836593,7,-0.11499977111816762,-0.654999732971195,-0.2550001144409215,-0.5699996948242223,0.7000007629394531,2,0.03100782889540299,1.4400024414062358,17.81999969482422,-1.8000091553433157,17.950000762939453,2.058824849375624,17.93000030517578,0.03100782889540299
3383,2005-07-28,18.229999542236328,18.25,17.950000762939453,18.0,353800.0,0.00941307205542996,1.2222128032325972,1.6428610354223017,65.14519570475241,73.44918403281847,-0.17745393365014905,-0.7169800607311458,-0.3909330686935846,-0.6230596197022891,10.86631793105961,0.2999992370605469,0.6890859650247236,0.5669995307922377,-0.589658274984437,1.7236573365689125,-0.011329372096099632,1.1453284336805751,0.10766076330566676,93.58960251378548,12.17482214197824,0.5783289028883376,7,-0.2849998474121094,-0.8249998092651367,-0.4250001907348633,-0.7399997711181641,0.5400009155273438,3,0.0257817461604537,2.1764633284340675,18.059999465942386,1.4400024414062358,17.81999969482422,-1.8000091553433157,17.950000762939453,0.0257817461604537
3384,2005-07-29,18.51000022888184,18.530000686645508,18.15999984741211,18.15999984741211,1107100.0,0.015359335912038308,-1.1142882055138663,1.5217438176902947,67.56753771242242,72.03210016489551,-0.40785179302922003,-0.8981112760270626,-0.6676808356319377,-0.9074381900484809,10.08729392428882,0.37000083923339844,0.7031788079470047,0.7550002098083546,-0.3610928392704764,1.8710932588871856,0.19695368526894086,1.3130467343477683,-1.0100002288818395,97.93809973257862,17.89243212220022,0.5580465245394155,7,-0.4949998855590856,-1.034999847412113,-0.7050008773803746,-1.0200004577636754,0.5100002288818324,4,0.010804908326189633,1.2222128032325972,18.229999542236328,2.1764633284340675,18.059999465942386,1.4400024414062358,17.81999969482422,0.010804908326189633
3385,2005-08-01,18.709999084472656,18.940000534057614,18.40999984741211,18.540000915527344,938800.0,0.010804908326189633,-1.465117723248329,0.48570852474917897,65.8536150416748,71.00430886523776,-0.5759225566942696,-0.9864425823764265,-0.8636476321305722,-1.1106963908914835,9.423991565535268,0.5300006866455043,0.6886215118096146,0.8519990921020515,-0.2138062606403821,1.917804444844485,0.3190964157308329,1.38490176847327,-1.1893990707397464,83.3332411909588,5.24821541765354,0.5329026763712174,8,-0.48999881744384766,-1.029998779296875,-0.9049997329711914,-1.2199993133544922,0.1800003051757848,0,0.006948213494201605,-1.1142882055138663,18.51000022888184,1.2222128032325972,18.229999542236328,2.1764633284340675,18.059999465942386,0.006948213494201605
3386,2005-08-02,18.739999771118164,18.920000076293945,18.57999992370605,18.700000762939453,1125400.0,0.0016034574085257436,-1.4285665628980366,0.23529081770038596,67.07315371195973,69.86149381012086,-0.5492417362840314,-0.9103240482762054,-0.8862830989419592,-1.140781323446923,8.59193152804397,0.3400001525878942,0.6774522930957083,0.7849997520446763,-0.22714730353418489,1.7971468076235375,0.27892622425524394,1.2910732798341087,-1.1626237365722645,84.84842354709153,8.499114589474189,0.5060735277894312,8,-0.5199995040893555,-1.0599994659423828,-1.0950002670288086,-1.25,0.1700000762939453,1,-0.002134418818956263,-1.465117723248329,18.709999084472656,-1.1142882055138663,18.51000022888184,1.2222128032325972,18.229999542236328,-0.002134418818956263
3387,2005-08-03,18.170000076293945,18.690000534057614,17.920000076293945,18.56999969482422,1167400.0,-0.030416206071821494,1.4062465541134728,-10.000238424490965,51.40844833943259,66.84642924968318,-0.004833051382288289,-0.24000447793842739,-0.3118435846625758,-0.5730635546944249,7.682495762940684,0.8199996948242188,0.6135710949839854,0.1435000419616692,-0.694272980117681,0.9812730640410194,-0.2753864690780041,0.5623865530013425,-0.5381190617675777,24.509792921869884,-46.92549659958061,0.4188865110396743,8,0.05000019073486328,-0.48999977111816406,-0.5500001907348633,-0.6800003051757812,0.8500003814697266,2,0.04567968740896933,-1.4285665628980366,18.739999771118164,-1.465117723248329,18.709999084472656,-1.1142882055138663,18.51000022888184,0.04567968740896933
3388,2005-08-04,17.899999618530273,18.190000534057614,17.739999771118164,18.020000457763672,662400.0,-0.014859683909189236,-1.0454555306540736,0.30000238418806474,49.65985644294047,64.28696499429253,0.25078004244910446,0.11878265062454219,-0.043673001301041126,-0.3109300162374069,6.51426231854327,0.4500007629394496,0.5682342704617582,-0.1790003776550293,-0.8132140682921509,0.45521331298209233,-0.4961072229735919,0.1381064676635333,-0.21579382322265772,13.33331214058426,-55.10655495735697,0.3171068453185614,8,0.35000038146972656,-0.2199993133544922,-0.2799997329711914,-0.4099998474121094,0.8000011444091797,3,0.0480447278591718,1.4062465541134728,18.170000076293945,-1.4285665628980366,18.739999771118164,-1.465117723248329,18.709999084472656,0.0480447278591718
3389,2005-08-05,17.540000915527347,17.899999618530273,17.469999313354492,17.899999618530273,920900.0,-0.020111659814241123,1.3888991909633734,2.9999682110784094,40.64516367202716,60.87248610829594,0.614232676013259,0.507975967542599,0.3118868158202339,0.03950755147000251,7.0958740955322686,0.43000030517578125,0.4714936897054969,-0.5409991264343219,-1.1677328960375846,0.08573464316894075,-0.8543660112359532,-0.22763224163269058,1.3999996185302663,4.762009798833527,-57.739857079898805,0.3133668848016317,8,0.6649990081787074,0.13999938964843395,-0.0025010108947789433,-0.05000114440918324,1.0299987792968714,4,0.07012539783549632,-1.0454555306540736,17.899999618530273,1.4062465541134728,18.170000076293945,-1.4285665628980366,18.739999771118164,0.07012539783549632
3390,2005-08-08,17.389999389648438,17.670000076293945,17.25,17.5,588600.0,-0.008551967961764495,-1.153849915880903,0.3055583518329187,40.12737924939178,57.60161854212851,0.7559393288728558,0.6761021896050003,0.4394959442206954,0.1788189488223857,8.002443215447572,0.4200000762939453,0.37520913402951095,-0.6805006027221694,-1.3469433972966165,-0.014057808147722284,-1.0137220000093912,-0.3472792054349476,1.5206011199951135,8.383196601950065,-52.08813998156482,0.3332213972872231,8,0.7050008773803711,0.29000091552734375,-0.05749940872192383,0.10000038146972656,1.2900009155273438,0,0.09373209461327003,1.3888991909633734,17.540000915527347,-1.0454555306540736,17.899999618530273,1.4062465541134728,18.170000076293945,0.09373209461327003
3391,2005-08-09,17.25,17.479999542236328,17.170000076293945,17.389999389648438,589200.0,-0.00805056897999512,-1.0666683620919852,1.2727146622277707,31.756764158353732,53.248568225883886,0.9013700259087116,0.8037545205849099,0.563073928798083,0.30720559202706355,8.452402813040766,0.3099994659423828,0.30091152015907596,-0.7864999771118164,-1.5460086198286227,-0.026991334395010114,-1.1662542984702213,-0.4067456557534115,1.5941764892578085,5.26315129034607,-48.73289827440119,0.37975432135840326,8,0.8050003051757812,0.43000030517578125,0.08249998092651367,0.23999977111816406,1.3500003814697266,1,0.09507242838541696,-1.153849915880903,17.389999389648438,1.3888991909633734,17.540000915527347,-1.0454555306540736,17.899999618530273,0.09507242838541696
3392,2005-08-10,17.120000839233402,17.5,17.0,17.239999771118164,1259200.0,-0.007536183232846216,-1.7777730682829653,0.8571389645776313,32.19179827045292,49.58707962207284,0.9878958295201166,0.9194633185625669,0.6767367671372746,0.42615521849786475,9.004911727939879,0.5,0.22587922162407992,-0.8774991989135721,-1.7396839347990323,-0.015314463028111902,-1.308591566856304,-0.4464068309708402,1.6237250652465747,10.084099611638676,-39.87961829727328,0.4310923679427305,8,0.8499994277954066,0.5849990844726527,0.20249891281127574,0.3699989318847621,1.4999999999999964,2,0.10455601170746553,-1.0666683620919852,17.25,-1.153849915880903,17.389999389648438,1.3888991909633734,17.540000915527347,0.10455601170746553
3393,2005-08-11,17.260000228881836,17.489999771118164,17.069999694824222,17.170000076293945,781300.0,0.008177534041213352,-1.8965431059430629,-0.7500079473567314,38.1625425025358,46.31985793208544,0.7776056987142113,0.7526847128901508,0.5149210452161554,0.27532918169472254,9.336678999760242,0.42000007629394176,0.16471081381007124,-0.6959998130798333,-1.6173119972238226,0.22531237106415603,-1.1566559051518297,-0.23534372100783685,1.3442276032397409,28.888926564927235,-20.404189636522663,0.4606560920719948,8,0.7100000381469727,0.44499969482421875,0.0624995231628418,0.22999954223632812,0.9899997711181641,3,0.1019698844462793,-1.7777730682829653,17.120000839233402,-1.0666683620919852,17.25,-1.153849915880903,17.389999389648438,0.1019698844462793
3394,2005-08-12,17.290000915527347,17.299999237060547,16.979999542236328,17.190000534057614,762600.0,0.0017381625867716188,4.333460493061847,1.1111134658585964,38.38028500085298,43.26726570532746,0.6217304710082523,0.7094394102257766,0.45687767064974594,0.23568411215623541,10.51930375941178,0.31999969482421875,0.07407063462696684,-0.634499168395994,-1.6028717108720834,0.33387337408009543,-1.1186854396340387,-0.15031289715794927,1.1858886900245018,44.92770048568297,-4.031219861456584,0.48418627123804464,8,0.6599988937377894,0.5949993133544886,-0.08500099182129262,0.19999885559081676,1.0999984741210938,4,0.08155001577506282,-1.8965431059430629,17.260000228881836,-1.7777730682829653,17.120000839233402,-1.0666683620919852,17.25,0.08155001577506282
3395,2005-08-15,17.190000534057614,17.379999160766598,17.069999694824222,17.25,717800.0,-0.005783711750988241,-1.0666552226185269,-0.5999923706345653,38.790048389647595,40.12469844729277,0.5402585642920208,0.7759789802941874,0.5451483901506258,0.32568002154193465,11.656985697161462,0.3099994659423757,-0.008304451148351433,-0.6879995346069379,-1.7049417598351333,0.3289426906212576,-1.1964706472210338,-0.1795284219928419,1.1363000651626827,40.38477056816863,-9.796913846569296,0.5084711126140975,8,0.644999504089359,0.769999504089359,0.10749912261963246,0.2999992370605504,1.2699985504150426,0,0.08027918079656171,4.333460493061847,17.290000915527347,-1.8965431059430629,17.260000228881836,-1.7777730682829653,17.120000839233402,0.08027918079656171
3396,2005-08-16,16.989999771118164,17.329999923706055,16.829999923706055,17.180000305175778,1401500.0,-0.01163471534181737,1.0408172798081752,3.1667037543310625,30.685929278003158,37.822196329356174,0.5206704010617145,0.9440475981636354,0.7231165308766876,0.5152101260502455,12.66273024632014,0.5,-0.13692832033035174,-0.8370002746582017,-1.925834998412327,0.2518344490959237,-1.3814176365352644,-0.292582912781139,1.2016707224037368,23.8805715212954,-23.669729941087525,0.5444173618770629,8,0.5200004577636719,0.8950004577636719,0.3250002861022949,0.5,1.590000152587887,1,0.09947030940697843,-1.0666552226185269,17.190000534057614,4.333460493061847,17.290000915527347,-1.8965431059430629,17.260000228881836,0.09947030940697843
3397,2005-08-17,16.979999542236328,17.190000534057614,16.829999923706055,17.010000228881836,1392700.0,-0.0005885949980314331,-1.1818223853422898,0.1578979069417286,26.053645446626405,35.19928399643239,0.3845576658265486,0.8935355215848091,0.7127703137090862,0.5123398239349513,13.5656632591181,0.36000061035155895,-0.28587464446519206,-0.7795004844665527,-1.9038427191837144,0.3448417502506089,-1.3416716018251336,-0.2173293671079719,1.0482704829076717,22.727220183221107,-18.214572914708242,0.5621711173585807,8,0.38500022888183594,0.9050006866455078,0.4225001335144043,0.5100002288818359,1.3800010681152308,2,0.0954064124209062,1.0408172798081752,16.989999771118164,-1.0666552226185269,17.190000534057614,4.333460493061847,17.290000915527347,0.0954064124209062
3398,2005-08-18,18.479999542236328,19.280000686645508,18.149999618530273,18.239999771118164,7449000.0,0.08833922499637747,-4.380956489752545,-7.999809269502194,49.6083461195414,36.195193157267305,-1.1449175561716523,-0.6126738086879371,-0.7963683365643348,-0.9924179393816104,14.203719762682333,2.3000011444091797,-0.4175823985816791,0.704499530792237,-0.452473870522649,1.861472932107123,0.12601283013479403,1.28298623144968,-1.6499996185302734,67.34690223323207,32.22616759813391,0.5784867006574436,8,-0.4249992370605469,-0.4249992370605469,-1.0749998092651367,-0.9899997711181641,0.22999954223632812,3,0.007575827947240654,-1.1818223853422898,16.979999542236328,1.0408172798081752,16.989999771118164,-1.0666552226185269,17.190000534057614,0.007575827947240654
3399,2005-08-19,18.51000022888184,18.670000076293945,18.420000076293945,18.65999984741211,1845400.0,0.001623413819732189,1.941175150624376,-0.6249990065882916,47.26777650679171,36.98857063031174,-1.1430587994001336,-0.6292567498006143,-0.8376041266938685,-1.0296049799264573,15.217799550202537,0.25,-0.46663107077605304,0.7055002212524464,-0.4959980212493811,1.9069984637542738,0.10475110000153265,1.3062493425033601,-1.6800003051757848,68.57141967417839,37.91550444293483,0.6007491212509145,8,-0.45499992370605824,-0.45499992370605824,-1.0750002861022985,-0.9000005722045934,0.13999938964843395,4,-0.014046473563849582,-4.380956489752545,18.479999542236328,-1.1818223853422898,16.979999542236328,1.0408172798081752,16.989999771118164,-0.014046473563849582
3400,2005-08-22,18.6299991607666,18.93000030517578,18.479999542236328,18.6299991607666,1115200.0,0.006482924386868705,-2.00001271568989,-0.0,48.53332519531249,38.8526329677516,-1.1942548219949316,-0.7332963459885882,-0.967675407485519,-1.1528123484464956,16.404995277992622,0.4500007629394531,-0.48913095398515694,0.791499233245851,-0.4645806433605024,2.0475791098522045,0.16345929494267608,1.419539171549026,-1.7509992218017594,73.4693337360822,47.61665570859546,0.6280399383031766,8,-0.5749988555908203,-0.5749988555908203,-1.1849994659423828,-1.0199995040893555,-0.019998550415042615,0,-0.012882435959717164,1.941175150624376,18.51000022888184,-4.380956489752545,18.479999542236328,-1.1818223853422898,16.979999542236328,-0.012882435959717164
3401,2005-08-23,18.479999542236328,18.68000030517578,18.479999542236328,18.649999618530273,994600.0,-0.00805150967726087,-1.3529490962537445,-100.0,54.65464674241457,41.348505020191794,-0.9514907707530185,-0.5600289426350322,-0.8374359102349267,-1.0069259796980532,17.12948709184074,0.20000076293945312,-0.4525414509026966,0.6084996223449721,-0.6797998381936559,1.8967990828836,-0.03565010792434009,1.2526493526142843,-1.5529795883178714,67.34690223323207,39.61729165809664,0.6441497302693137,8,-0.4249992370605469,-0.4249992370605469,-1.0199999809265137,-0.869999885559082,0.3400001525878906,1,-0.0010822758798213483,-2.00001271568989,18.6299991607666,1.941175150624376,18.51000022888184,-4.380956489752545,18.479999542236328,-0.0010822758798213483
3402,2005-08-24,18.6200008392334,18.76000022888184,18.420000076293945,18.530000686645508,1642600.0,0.007575827947240654,-1.193539654217706,-0.529412424687812,61.25001639127341,43.91377989671818,-0.956977330862518,-0.6913722487701257,-0.9975898450521257,-1.1489908136093376,17.93071107311123,0.3400001525878942,-0.3942426831863095,0.7205008506774888,-0.6087403333784565,2.049742034733434,0.05588025864951618,1.3851214427054614,-1.645921270660402,41.592989065670125,11.544886768925188,0.6646205920279727,8,-0.5650005340576172,-0.5650005340576172,-1.1225013732910156,-1.0100011825561523,0.279998779296875,2,-0.002148276784341707,-1.3529490962537445,18.479999542236328,-2.00001271568989,18.6299991607666,1.941175150624376,18.51000022888184,-0.002148276784341707
3403,2005-08-25,18.700000762939453,18.76000022888184,18.549999237060547,18.600000381469727,1405900.0,0.004296451133207757,-1.0999818804299462,1.1111134658585173,69.8629975923005,47.41185907354569,-0.9065673287705565,-0.7740409479049788,-1.0933597266240902,-1.2173572957889078,19.0327568390546,0.21000099182129262,-0.2874599519953591,0.7770007133483894,-0.5928411194758283,2.146842546172607,0.09207979693627877,1.4619216297605,-1.679802772005008,54.902070781302,20.76088363033662,0.6849209164121091,8,-0.6450004577636719,-0.6450004577636719,-1.0950007438659668,-1.090001106262207,0.2999992370605469,3,-0.018181825599800083,-1.193539654217706,18.6200008392334,-1.3529490962537445,18.479999542236328,-2.00001271568989,18.6299991607666,-0.018181825599800083
3404,2005-08-26,18.709999084472656,18.790000915527344,18.6299991607666,18.649999618530273,892800.0,0.0005346695788921441,-2.2000228880962824,0.5999923706345724,73.74101213019375,51.29529948916193,-0.7755092908286088,-0.8098068276382548,-1.1290083187567816,-1.2155459310476147,20.737965975541425,0.1600017547607422,-0.16272578320104358,0.7769990921020522,-0.6136474721256917,2.167645656329796,0.08167580998818025,1.4723223742159242,-1.6446050396239897,56.862525104062655,18.659123748560837,0.6953232821138724,8,-0.654998779296875,-0.654998779296875,-1.0049996376037598,-1.0999994277954102,0.470001220703125,4,0.0,-1.0999818804299462,18.700000762939453,-1.193539654217706,18.6200008392334,-1.3529490962537445,18.479999542236328,0.0
3405,2005-08-29,18.84000015258789,18.96999931335449,18.600000381469727,18.6299991607666,2331800.0,0.006948213494201605,-1.740747543392388,3.500047684140255,78.70035902217069,56.63023612740277,-0.72286070484137,-0.9798042480112983,-1.2398343558340557,-1.3381306266118997,21.688025801078975,0.3699989318847621,-0.05713216084645367,0.9005001068115241,-0.5065566611274583,2.3075568747505066,0.1969717228420329,1.6040284907810154,-1.7303139749032859,76.36375616421304,32.58939272704457,0.703528383969492,8,-0.7849998474121094,-0.7849998474121094,-1.075000286102295,-1.2300004959106445,-0.1399993896484375,0,-0.01008495395534903,-2.2000228880962824,18.709999084472656,-1.0999818804299462,18.700000762939453,-1.193539654217706,18.6200008392334,-0.01008495395534903
3406,2005-08-30,18.700000762939453,18.989999771118164,18.670000076293945,18.700000762939453,1088900.0,-0.007430965420093583,-9.666412359336258,0.0,78.41725779594246,62.448415277326774,-0.35178257062160867,-0.8885094727402567,-1.0835032641446674,-1.1858651534108269,22.699601838651667,0.31999969482421875,0.053025188511551136,0.7625006675720201,-0.6398712395883024,2.1648725747323425,0.06131471399185884,1.4636866211521813,-1.5469082950756317,49.12295378190628,1.042095762417354,0.7011859535801613,8,0.0149993896484375,-0.6450004577636719,-1.0050010681152344,-1.090001106262207,-0.19000053405761363,1,-0.004812842188020694,-1.740747543392388,18.84000015258789,-2.2000228880962824,18.709999084472656,-1.0999818804299462,18.700000762939453,-0.004812842188020694
3407,2005-08-31,19.0,19.0,18.700000762939453,18.729999542236328,1253000.0,0.01604273929523581,1.2222128032325972,100.0,79.59182746672352,65.77991320479146,-0.37449354933332657,-1.1838347820116297,-1.3610914128630398,-1.4734856943926076,24.283838233515684,0.2999992370605469,0.18851617154787803,1.0209999084472656,-0.45740448755113405,2.4994043044456653,0.281797710448064,1.7602021064464672,-1.8043693677605432,100.0,47.44704925330257,0.7392021979992005,8,-0.28999996185302734,-0.9449996948242188,-1.325000286102295,-1.390000343322754,-0.5599994659423864,2,-0.009473700272409569,-9.666412359336258,18.700000762939453,-1.740747543392388,18.84000015258789,-2.2000228880962824,18.709999084472656,-0.009473700272409569
3408,2005-09-01,18.76000022888184,18.90999984741211,18.63999938964844,18.670000076293945,910600.0,-0.012631566900955793,-2.599969482732436,0.33333333333334647,73.333325259899,68.67608528847003,-0.10124587941940533,-0.923448106409321,-1.0974611126211578,-1.220780422225868,25.530607060306632,0.36000061035155895,0.3763400691748302,0.7380001068115263,-0.780220318783087,2.2562205324061395,-0.021110105985780336,1.497110319608833,-1.5226821955542604,40.00000000000089,-12.959099903921846,0.7591102127973063,9,-0.050000190734866834,-0.7049999237060582,-1.0850005149841344,-1.1500005722045934,-0.30999946594238637,3,0.007462653941384234,1.2222128032325972,19.0,-9.666412359336258,18.700000762939453,-1.740747543392388,18.84000015258789,0.007462653941384234
3409,2005-09-02,18.770000457763672,19.0,18.65999984741211,18.68000030517578,897000.0,0.0005330612345322283,-4.230728601191349,0.9999999999999605,75.81699672322449,71.70760434712692,-0.07877005675904414,-0.8817846732667967,-1.0783917226584663,-1.2186863557141123,26.390984797774497,0.3400001525878906,0.5952473160298837,0.6865003585815437,-0.8490608665554191,2.2220615837185065,-0.08128025398693595,1.4542809711500233,-1.4918287713697325,42.50005960470162,-11.551851499521732,0.7677806125684813,9,-0.06000041961669922,-0.7150001525878906,-1.0950007438659668,-1.1600008010864258,-0.13000106811523082,4,0.012253571477202296,-2.599969482732436,18.76000022888184,1.2222128032325972,19.0,-9.666412359336258,18.700000762939453,0.012253571477202296
3410,2005-09-06,19.020000457763672,19.049999237060547,18.700000762939453,18.709999084472656,845000.0,0.013319125940489451,-1.1212156241691424,3.4444538634340693,82.63668059869929,74.81671922004745,-0.2990822546984475,-1.0576332403985234,-1.284212058131608,-1.44894803572668,26.945252714258107,0.34999847412109375,0.6444036749306257,0.855000305175782,-0.6985016013893102,2.408502211740874,0.07824935189323412,1.6317512584583298,-1.7017921913646994,92.6832218386847,33.376674096798595,0.7767509532825461,9,-0.2850008010864258,-0.9650001525878906,-1.2750000953674316,-1.4100008010864258,-0.4500007629394531,1,0.008412189461688424,-4.230728601191349,18.770000457763672,-2.599969482732436,18.76000022888184,1.2222128032325972,19.0,0.008412189461688424
3411,2005-09-07,18.88999938964844,19.07999992370605,18.780000686645508,19.049999237060547,1143800.0,-0.006834966613377014,1.7272506588986547,-0.5161262536147059,79.56656529569828,76.85189132053908,-0.11712333958836396,-0.841618074263291,-1.1045058995448684,-1.3008819057079286,27.412331730120098,0.2999992370605433,0.7028050305413345,0.64299926757813,-0.8799768727942485,2.1659754079505085,-0.11848880260805927,1.4044873377643192,-1.5325552748445368,56.81811285421463,-6.821540929770947,0.7614880701861885,9,-0.07499980926514027,-0.8349990844726598,-0.9399991035461461,-1.2099990844726598,-0.18999862670898793,2,-0.010058159494335639,-1.1212156241691424,19.020000457763672,-4.230728601191349,18.770000457763672,-2.599969482732436,18.76000022888184,-0.010058159494335639
3412,2005-09-08,18.90999984741211,19.020000457763672,18.739999771118164,18.770000457763672,1495400.0,0.0010587855166701576,-1.7999961853172863,-0.8749970197649385,62.28572300502242,76.00997192195265,-0.1024333642193902,-0.7595847616540254,-1.0796692092162914,-1.2986854877666971,27.573148849976565,0.2800006866455078,0.7507172808232454,0.5734997749328627,-0.8793851206786485,2.026384670544374,-0.15294267287289287,1.2999422227386184,-1.514104601171372,61.363665919622875,-1.7323986674504823,0.7264424478057553,9,-0.06999969482421875,-0.8549995422363281,-0.9599995613098145,-1.2299995422363281,-0.07999992370605824,3,-0.021152809188679678,1.7272506588986547,18.88999938964844,-1.1212156241691424,19.020000457763672,-4.230728601191349,18.770000457763672,-0.021152809188679678
3413,2005-09-09,19.020000457763672,19.059999465942386,18.850000381469727,18.850000381469727,1974500.0,0.005817060351093417,-1.470576355619425,1.214291553133515,63.93443306404631,74.92035202571405,-0.1813380856734632,-0.7704724872026425,-1.145209041136745,-1.3892966640612308,27.769103521090372,0.2099990844726598,0.7901568323662005,0.5955003738403306,-0.7946980059936593,1.9856987536743205,-0.09959881607666432,1.2905995637573255,-1.5864231027148392,85.71441546587054,22.347995320288703,0.6950991899169948,9,-0.18000030517578125,-0.9650001525878906,-1.070000171661377,-1.3400001525878906,-0.2100009918212855,4,-0.030494211868922982,-1.7999961853172863,18.90999984741211,1.7272506588986547,18.88999938964844,-1.1212156241691424,19.020000457763672,-0.030494211868922982
3414,2005-09-12,18.700000762939453,19.09000015258789,18.530000686645508,19.01000022888184,1338700.0,-0.01682437892337696,1.3829799322281517,-1.8235254518731485,51.7241768102189,71.9229984466083,0.15320538059177835,-0.3577658126916532,-0.7767803734400758,-1.0477393603916063,27.441800303072938,0.5599994659423828,0.7886204058638135,0.20500068664550852,-1.0821423819332523,1.4921437552242693,-0.4385708476438701,0.8485722209348872,-1.229494941258686,30.35718543192973,-30.420497476306174,0.64357153428938,9,0.1099996566772461,-0.6450004577636719,-0.7350006103515625,-1.0200004577636719,-0.2300014495849645,0,-0.01336898341177939,-1.470576355619425,19.020000457763672,-1.7999961853172863,18.90999984741211,1.7272506588986547,18.88999938964844,-0.01336898341177939
3415,2005-09-13,18.56999969482422,18.920000076293945,18.350000381469727,18.739999771118164,1492600.0,-0.006951928492584747,1.1509394579538135,0.5483882876286631,52.23880738646071,69.01428173444366,0.2691870703437047,-0.12551285122771816,-0.598217682532244,-0.9026256346247514,27.153066821853834,0.5699996948242188,0.7505980962236372,0.0059996604919447805,-1.1250811759845831,1.1370804969684727,-0.5595407577463192,0.5715400787302087,-1.063303975844157,29.7296461351692,-28.968838522410163,0.5655404182382636,9,0.15000057220458984,-0.5149993896484375,-0.6274995803833008,-0.8899993896484375,0.15999984741210938,1,0.0037695043605052714,1.3829799322281517,18.700000762939453,-1.470576355619425,19.020000457763672,-1.7999961853172863,18.90999984741211,0.0037695043605052714
3416,2005-09-14,18.68000030517578,18.82999992370605,18.350000381469727,18.57999992370605,668300.0,0.005923565544388332,1.4000000000000248,-0.588237274063457,51.51513691959569,65.89464945142946,0.17439001275446486,-0.10794556511765663,-0.6622128937909366,-0.9956027864637562,26.426469889805915,0.4799995422363246,0.7032302897475446,0.03150024414062358,-0.8232151560203,0.8862156443015472,-0.39585745593983646,0.4588579442210836,-1.137838486842412,44.59459807770128,-15.59561826419342,0.4273577000804613,9,0.039999961853027344,-0.625,-0.7925000190734863,-1.0,-0.2900009155273402,2,-0.005888683541460327,1.1509394579538135,18.56999969482422,1.3829799322281517,18.700000762939453,-1.470576355619425,19.020000457763672,-0.005888683541460327
3417,2005-09-15,18.600000381469727,18.82999992370605,18.32999992370605,18.670000076293945,967600.0,-0.004282651092028522,1.5641065769396767,-0.6999942779759045,47.47473969045101,63.02147327704635,0.21420944019291355,0.10502845570063357,-0.534254387376798,-0.9009475207743662,25.638563447153327,0.5,0.6248974561622482,-0.12949972152710032,-0.4720276533189036,0.21302821026470298,-0.30076368742300374,0.041764244368803105,-1.0230817857701133,35.526365322404864,-24.286295441293596,0.171263965895902,9,0.1099996566772461,-0.5450000762939453,-0.7325000762939453,-0.9200000762939453,-0.07999992370605469,3,0.005376364484882101,1.4000000000000248,18.68000030517578,1.1509394579538135,18.56999969482422,1.3829799322281517,18.700000762939453,0.005376364484882101
3418,2005-09-16,18.6200008392334,18.76000022888184,18.43000030517578,18.549999237060547,1510100.0,0.0010752934061011299,-1.1290354336764745,-1.0000272479564032,47.73874163140314,59.90166715573286,0.19250566707879457,0.1012452194856941,-0.5086212442789098,-0.8983633268646045,25.574919936616336,0.32999992370605824,0.5550689255792136,-0.11649932861327983,-0.4429007976051871,0.20990214037862742,-0.27970006310923523,0.04670140588267557,-1.009020601714866,38.15800370929033,-21.117882465226458,0.16320073449595432,9,0.08999919891357422,-0.5650005340576172,-0.7825007438659668,-0.9400005340576172,0.2199993133544922,4,0.011278145811367102,1.5641065769396767,18.600000381469727,1.4000000000000248,18.68000030517578,1.1509394579538135,18.56999969482422,0.011278145811367102
3419,2005-09-19,18.25,18.690000534057614,18.0,18.61000061035156,980600.0,-0.01987115051325805,1.6538458716942601,-5.142748154001203,36.77131694099366,54.80551563821002,0.537512565913417,0.4751288711846513,-0.11730001668402679,-0.5121708710944617,25.320533972868564,0.6900005340576136,0.4390848218185397,-0.47350015640258647,-0.8540967241535675,-0.09290358865160542,-0.6637984402780752,-0.2832018725270977,-0.6056393534989297,27.173910789994714,-28.703664625757206,0.1902982838754905,9,0.2950000762939453,-0.19499969482421875,-0.41249990463256836,-0.5699996948242188,0.46999931335448863,0,0.030684902243418355,-1.1290354336764745,18.6200008392334,1.5641065769396767,18.600000381469727,1.4000000000000248,18.68000030517578,0.030684902243418355
3420,2005-09-20,18.38999938964844,18.75,18.170000076293945,18.31999969482422,1094200.0,0.007671199432791376,-2.135143773261988,-0.1944432670707531,43.04930702621707,50.74804249715654,0.3338583027724731,0.33331672235112464,-0.23713643701704612,-0.6290923461235387,24.652584506721233,0.5799999237060547,0.35541043357921964,-0.32150077819823863,-0.7287135457591702,0.08571198936269298,-0.5251071619787027,-0.1178943944177746,-0.7129259423444836,46.98788259004243,-9.341588024503544,0.20360638378046503,9,0.15500068664550426,-0.3349990844726598,-0.4724993705749547,-0.7099990844726598,0.4400005340576101,1,0.00435018631654116,1.6538458716942601,18.25,-1.1290354336764745,18.6200008392334,1.5641065769396767,18.600000381469727,0.00435018631654116
3421,2005-09-21,18.459999084472656,18.57999992370605,18.190000534057614,18.239999771118164,1576800.0,0.0038064000623956318,-1.4375130386061412,3.1428610354221838,36.50000286101739,47.882962481155985,0.21953502347771803,0.2758866695723867,-0.29638255471044417,-0.6739357441491975,23.948538221434767,0.3899993896484375,0.2614871985428415,-0.2505010604858384,-0.6601982233992807,0.15919610242760385,-0.4553496419425578,-0.045652479029119064,-0.750867092381867,55.421581536863776,4.425451239596562,0.20484858145672094,9,0.08500099182128906,-0.404998779296875,-0.5624990463256836,-0.779998779296875,-0.07999992370605469,2,0.01462624437456106,-2.135143773261988,18.38999938964844,1.6538458716942601,18.25,-1.1290354336764745,18.6200008392334,0.01462624437456106
3422,2005-09-22,18.57999992370605,18.700000762939453,18.290000915527344,18.350000381469727,2136800.0,0.006500587496471422,-1.342866485013624,1.0454557276991074,45.212770274657274,45.802777726779425,0.05341847124036292,0.16098941967764802,-0.40304652134248187,-0.7718188830449968,23.085429627765244,0.4099998474121094,0.11750212456610498,-0.12850017547607706,-0.540441935519091,0.2834415845669369,-0.33447105549758405,0.07747070454542992,-0.8394505577241667,76.31575645172947,22.940220139770624,0.20597088002150657,9,-0.03499984741210582,-0.5249996185302699,-0.8824996948242152,-0.8999996185302699,0.04999923706055043,3,-0.010226078301280861,-1.4375130386061412,18.459999084472656,-2.135143773261988,18.38999938964844,1.6538458716942601,18.25,-0.010226078301280861
3423,2005-09-23,18.36000061035156,18.799999237060547,18.299999237060547,18.670000076293945,1741600.0,-0.011840652005267072,-1.3255694293508395,-1.347826447514673,40.191409829123664,44.52135917332439,0.1899238327292423,0.3733527365324143,-0.17811699143291904,-0.5339500228369012,22.278049518916333,0.5,-0.022636050844766942,-0.331499481201174,-0.771991004443688,0.10899204204133994,-0.551745242822431,-0.11125371957991703,-0.5886622179564007,45.0001192094028,-9.348284221778059,0.22024576162125728,9,0.09999942779541371,0.27999973297119496,-0.735000610351559,-0.6800003051757777,0.5900001525878942,4,0.008714588349300056,-1.342866485013624,18.57999992370605,-1.4375130386061412,18.459999084472656,-2.135143773261988,18.38999938964844,0.008714588349300056
3424,2005-09-26,18.709999084472656,18.850000381469727,18.200000762939453,18.43000030517578,1113500.0,0.01906309708528897,1.3214215162022056,-0.9032234247426509,42.92235096569213,43.486197348794555,-0.17713485244079408,0.024616355771840404,-0.5135361367190114,-0.8673751030928187,21.271692891890428,0.6499996185302734,-0.07004137071157146,0.018498992919923296,-0.42199253032259065,0.45899051616243725,-0.20174676870133368,0.23874475454118027,-0.9084874461924919,79.41158321085169,28.676631204532335,0.22024576162125728,9,-0.28499889373779297,-0.16499900817871094,-0.654998779296875,-0.8599987030029297,0.010000228881832385,0,0.006948213494201605,-1.3255694293508395,18.36000061035156,-1.342866485013624,18.57999992370605,-1.4375130386061412,18.459999084472656,0.006948213494201605
3425,2005-09-27,18.649999618530273,18.799999237060547,18.5,18.799999237060547,1219100.0,-0.0032068128743082402,3.0,-0.5357152588555858,44.339630280407036,42.68891883332915,-0.11688579509687358,0.07341567802179583,-0.445801555615553,-0.7871507688460326,19.949123539299705,0.2999992370605469,-0.1366735911626762,-0.03200044631957866,-0.4671702802481974,0.4031693876090401,-0.24958536328388803,0.18558447064473071,-0.8189181992828019,69.69684709418274,18.916291315858963,0.21758491696430937,9,-0.22499942779541016,-0.10499954223632812,-0.5949993133544922,-0.7999992370605469,0.010000228881835938,1,0.0037533349198926036,1.3214215162022056,18.709999084472656,-1.3255694293508395,18.36000061035156,-1.342866485013624,18.57999992370605,0.0037533349198926036
3426,2005-09-28,18.61000061035156,18.76000022888184,18.459999084472656,18.76000022888184,818200.0,-0.0021447189810648304,3.0000254313796373,1.0000000000000473,42.99067003215749,42.19068887129654,-0.09818573756874827,0.11207239717996842,-0.3948265519298424,-0.7280718533243622,18.478993259585728,0.30000114440918324,-0.15668949495420392,-0.06749944686890075,-0.5037455436778551,0.3687466499400536,-0.2856224952733797,0.1506236015355782,-0.7499408057561254,63.07693662023438,13.071822294280338,0.2181230484044778,9,-0.18500041961669567,-0.06500053405761363,-0.5550003051757777,-0.7600002288818324,0.0,2,0.01182156400532941,3.0,18.649999618530273,1.3214215162022056,18.709999084472656,-1.3255694293508395,18.36000061035156,0.01182156400532941
3427,2005-09-29,18.81999969482422,18.84000015258789,18.299999237060547,18.61000061035156,1261800.0,0.01128420621092574,3.32000732421875,-1.3999974568619795,45.53569299832087,41.94590568984295,-0.30586060828171213,-0.11816148633884893,-0.601499256849575,-0.9159794720715126,17.095846711824457,0.5400009155273438,-0.16390412475138305,0.1514996528625474,-0.2636491597186996,0.5666484654437944,-0.05607475342807433,0.35907405915316915,-0.931541072587784,95.38450703812057,47.835211193651006,0.20757440629062346,9,-0.39499950408935547,-0.27499961853027344,-0.7649993896484375,-0.9699993133544922,-0.28999900817871094,3,-0.023379412390671983,3.0000254313796373,18.61000061035156,3.0,18.649999618530273,1.3214215162022056,18.709999084472656,-0.023379412390671983
3428,2005-09-30,18.899999618530273,19.0,18.559999465942386,18.790000915527344,943500.0,0.004250793039494827,1.8387180134006624,0.5238056312443145,54.99997615811934,43.97131226952358,-0.3821533541575377,-0.1972482543308267,-0.6716941631127717,-0.9731984574751777,15.643868706114826,0.44000053405761363,-0.17577157553162692,0.22449960708618022,-0.20171885112784693,0.6507180653002074,0.01139037797916842,0.437608836193192,-0.9837101550056566,87.49994039529838,36.2154723406222,0.21310922910701327,9,-0.3149995803833008,-0.3549995422363281,-0.8449993133544922,-1.0499992370605469,-0.4599990844726598,4,-0.014285738794351799,3.32000732421875,18.81999969482422,3.0000254313796373,18.61000061035156,3.0,18.649999618530273,-0.014285738794351799
3429,2005-10-03,19.0,19.01000022888184,18.540000915527344,18.8700008392334,1037000.0,0.005291025581380504,5.266673448367691,1.181824487177264,60.913727699966856,45.95624789994022,-0.40742305951424385,-0.2942189173003129,-0.7531106486552268,-1.056630680682904,13.968789755556394,0.46999931335449574,-0.16912364017817083,0.3130000114440925,-0.1357691229265363,0.7617691458147213,0.0886154442587781,0.5373845786294069,-1.0564363120129663,98.59151902644714,42.738936041592666,0.22438456718531521,10,-0.39999961853027344,-0.4549999237060547,-0.9449996948242188,-1.1499996185302734,-0.5200004577636719,0,-0.002631538792660315,1.8387180134006624,18.899999618530273,3.32000732421875,18.81999969482422,3.0000254313796373,18.61000061035156,-0.002631538792660315
3430,2005-10-04,19.18000030517578,19.540000915527344,18.850000381469727,19.0,1240700.0,0.009473700272409458,-1.8750049670584683,1.3846266707748287,62.25491937700665,48.817905290605694,-0.5180560938067345,-0.4865642366553189,-0.9126970521341704,-1.2119820525648315,12.62736989715213,0.6900005340576172,-0.15901229810912554,0.48500032424926687,0.006515820190877264,0.9634848283076565,0.24575807222007384,0.7242425762784599,-1.2097078772155783,70.96773201172711,13.125524859756993,0.23924225202919394,10,-0.3099994659423828,-0.4099998474121094,-1.125,-1.3299999237060547,-0.6399993896484375,1,-0.023983367283740842,5.266673448367691,19.0,1.8387180134006624,18.899999618530273,3.32000732421875,18.81999969482422,-0.023983367283740842
3431,2005-10-05,18.700000762939453,19.18000030517578,18.63999938964844,19.13999938964844,883400.0,-0.02502604455677715,1.0769247698345608,-2.444432670707433,52.0491909000587,49.57750758231697,-0.00048288910232940907,-0.022692188164931792,-0.41324939021128415,-0.7138662972978693,10.917394504279878,0.5400009155273402,-0.09848847932447313,0.014500713348390093,-0.45514540481994104,0.4841468315167212,-0.22032234573577725,0.24932377243255743,-0.6669199954765652,32.258143906183186,-27.233408774412922,0.23482305908416568,10,0.1700000762939453,0.06999969482421875,-0.6450004577636719,-0.8500003814697266,-0.12000083923340199,2,-0.002139086304564164,-1.8750049670584683,19.18000030517578,5.266673448367691,19.0,1.8387180134006624,18.899999618530273,-0.002139086304564164
3432,2005-10-06,18.51000022888184,18.75,18.25,18.6200008392334,771900.0,-0.010160455952181846,1.7027105048817957,0.25000216744838294,47.892706026790684,50.43320715983553,0.19952629504716413,0.14314394213994674,-0.2133446748600889,-0.5082671956366163,9.086079103697825,0.5,-0.06639727211941704,-0.15549983978270987,-0.6189186126758095,0.30791893311038976,-0.3872092262292597,0.07620954666383994,-0.4166426554963749,20.15504219821062,-40.29863594280103,0.2317093864465501,10,0.36000061035155895,0.2600002288818324,-0.12500000000000355,-0.6599998474121129,0.2600002288818324,3,0.005402505685207171,1.0769247698345608,18.700000762939453,-1.8750049670584683,19.18000030517578,5.266673448367691,19.0,0.005402505685207171
3433,2005-10-07,18.440000534057614,18.780000686645508,18.420000076293945,18.600000381469727,780000.0,-0.003781723066378029,-2.5999923706345727,1.4545359966709075,54.112573414482405,51.6765652097011,0.31521566614235397,0.17651351011354066,-0.13953044759519884,-0.4246739839302691,7.05047847498627,0.3600006103515625,-0.024306143324686502,-0.1964995384216337,-0.6386129018889477,0.2456138250456803,-0.4175562201552907,0.0245571433120233,-0.28877722698647545,14.728713117226174,-47.87188364400154,0.2210566817336574,10,0.45499992370605824,0.32999992370605824,-0.05750036239623668,-0.5900001525878871,0.5499992370605504,4,0.0048807022766441666,1.7027105048817957,18.51000022888184,1.0769247698345608,18.700000762939453,-1.8750049670584683,19.18000030517578,0.0048807022766441666
3434,2005-10-10,18.450000762939453,18.75,18.290000915527344,18.530000686645508,684000.0,0.0005423117457816762,-1.2999976158119353,0.4999999999999889,51.37618050196588,52.45840412320764,0.29553481477161014,0.1547581244022247,-0.15454793315119986,-0.43158253188090256,6.112049858667979,0.45999908447265625,-0.011568564931287995,-0.17399930953979492,-0.6226416425290502,0.27464302344946034,-0.3983204760344208,0.050321856954830935,-0.24322635153006544,15.503924108278182,-47.04447980793166,0.22432116649462686,10,0.44499969482421875,0.31999969482421875,-0.06750059127807617,-0.6000003814697266,0.8400001525878906,0,-0.0005420178031605438,-2.5999923706345727,18.440000534057614,1.7027105048817957,18.51000022888184,1.0769247698345608,18.700000762939453,-0.0005420178031605438
3435,2005-10-11,18.63999938964844,18.770000457763672,18.26000022888184,18.3799991607666,1108500.0,0.010298028122071257,-1.040008697542959,-3.2500059604702063,53.91305790058553,53.67200277525521,0.1161867567161714,-0.031333920567657714,-0.3539070081822935,-0.6181516332669155,5.69765814980302,0.5100002288818324,0.038959831598031514,0.012499332427982068,-0.43546087927130017,0.4604595441272643,-0.21148077342165905,0.2364794382776232,0.9000015258789027,41.93540448083256,-20.625752959028055,0.22398010584964173,10,0.2550010681152308,0.13000106811523082,-0.2574992179870641,-0.7899990081787145,1.3299999237060476,1,-0.008583683082144744,-1.2999976158119353,18.450000762939453,-2.5999923706345727,18.440000534057614,1.7027105048817957,18.51000022888184,-0.008583683082144744
3436,2005-10-12,18.56999969482422,18.71999931335449,18.36000061035156,18.559999465942386,760500.0,-0.0037553485577417334,1.3225762786949322,0.038462384917272975,49.77777212636013,54.1433449005929,0.20105912639323975,0.03162362383452688,-0.2952413161859866,-0.5436575948904085,5.260872198071258,0.3599987030029297,0.05780017623831668,-0.05200033187866282,-0.49994762140896754,0.3959469576516419,-0.2759739766438152,0.17197331288648954,0.9444012069702161,60.37722268806254,-0.42572638843503086,0.22397364476515297,10,0.3250007629394531,0.20000076293945312,-0.17499971389770508,-0.7199993133544922,1.4400005340576207,2,-0.001615443176621878,-1.040008697542959,18.63999938964844,-1.2999976158119353,18.450000762939453,-2.5999923706345727,18.440000534057614,-0.001615443176621878
3437,2005-10-13,18.700000762939453,18.770000457763672,18.399999618530273,18.6299991607666,807000.0,0.007000596136329973,2.5238008737431996,7.000000000002487,57.870388358087695,54.46227958947827,0.0583860527788751,-0.09539235536283286,-0.4169238407571356,-0.6666063460158114,4.805221776577792,0.37000083923339844,0.08091694485086975,0.07300071716308665,-0.3761434524204539,0.5221448867466272,-0.15157136762868362,0.2975728019548569,0.7893121253967301,84.61541283057613,20.91241837430507,0.22457208479177013,10,0.19499969482421875,0.06999969482421875,-0.2650008201599121,-0.8500003814697266,1.0999984741210938,3,-0.006417156916443845,1.3225762786949322,18.56999969482422,-1.040008697542959,18.63999938964844,-1.2999976158119353,18.450000762939453,-0.006417156916443845
3438,2005-10-14,18.82999992370605,18.950000762939453,18.420000076293945,18.809999465942386,566100.0,0.006951826495335656,3.0768948619384373,0.2857142857141842,53.09281036498248,53.59328877448001,-0.0922923008015637,-0.22013888691075678,-0.5282180925718656,-0.7903223754628854,4.185305688213146,0.5300006866455078,0.11587114882751237,0.19249992370605185,-0.26568293679261146,0.6506827842047151,-0.03659150654327803,0.4215913539553817,0.6347267114410435,82.60858748503777,20.029571119223604,0.22909143024933162,10,0.06500053405762074,-0.05999946594237926,-0.3824996948242152,-0.9799995422363246,1.1299991607666051,4,-0.003186376324242235,2.5238008737431996,18.700000762939453,1.3225762786949322,18.56999969482422,-1.040008697542959,18.63999938964844,-0.003186376324242235
3439,2005-10-17,18.809999465942386,18.950000762939453,18.57999992370605,18.770000457763672,607900.0,-0.0010621592057727947,1.3124936670382226,1.9999046347519849,54.210527372493665,52.699467440645236,-0.1140738166468438,-0.16446582202351934,-0.4777538684370981,-0.7632929247666986,4.068545816056461,0.370000839233402,0.12982910866222852,0.14449949264526651,-0.2812740153481066,0.5702730006386396,-0.06838726135141826,0.3573862466419513,0.630632641079405,79.70997266135782,17.286459030256708,0.21288675399668625,10,-0.09499931335449574,-0.03999900817871449,-0.3624992370605504,-0.9599990844726598,1.25,0,0.00956939448625116,3.0768948619384373,18.82999992370605,2.5238008737431996,18.700000762939453,1.3225762786949322,18.56999969482422,0.00956939448625116
3440,2005-10-18,18.46999931335449,18.899999618530273,18.440000534057614,18.850000381469727,698700.0,-0.018075500384968413,-1.0909114553982293,-9.500262266939306,46.81815068582225,52.11824075017452,0.12809150382577883,0.19166161483774502,-0.10577694673084537,-0.42615307818363846,4.214405751659793,0.4599990844726598,0.10358693367602712,-0.19950065612793466,-0.6157734835595967,0.2167721713037274,-0.4076370698437657,0.008635757587896364,0.9470201561045037,18.643843144861364,-41.8919381800453,0.20813641371583128,10,0.13000106811523793,0.30000114440918324,-0.0374989509582484,-0.6199989318847621,1.5,1,0.0443964067491851,1.3124936670382226,18.809999465942386,3.0768948619384373,18.82999992370605,2.5238008737431996,18.700000762939453,0.0443964067491851
3441,2005-10-19,18.729999542236328,18.729999542236328,18.26000022888184,18.3799991607666,850900.0,0.014076894344757784,1.685707434836847,-0.9210510465291286,47.999996609158,52.13016192599311,-0.1421550120746886,-0.0496176388910996,-0.32560660013242426,-0.6835389756341499,4.556562642369704,0.46999931335448863,0.058583939815978425,0.04699954986572408,-0.3580265396641096,0.45202563939555773,-0.15551349489919275,0.2495125946306409,0.6638795424111201,68.11578979375756,11.492920289325497,0.20251304476491677,10,-0.1249990463256836,0.04000091552734375,-0.3424992561340332,-0.8799991607666016,1.010000228881836,2,0.06620394027890653,-1.0909114553982293,18.46999931335449,1.3124936670382226,18.809999465942386,3.0768948619384373,18.82999992370605,0.06620394027890653
3442,2005-10-20,18.38999938964844,18.75,18.309999465942386,18.56999969482422,662300.0,-0.018152704799654917,-1.5882372740634694,-0.5142860256892231,39.84063381721229,50.544390859629765,0.20007270069732996,0.29030225772310914,0.05563242939095403,-0.34191701431061006,4.930095092078666,0.44000053405761363,-0.018034415077291754,-0.28350057601928214,-0.7071822990646304,0.1401811470260661,-0.49534143754195625,-0.07165971449660802,0.9812021178836936,18.84044349967806,-32.477273318030804,0.21184086152267476,10,0.21500110626220348,0.3800010681152308,-0.002499103546146131,-0.5399990081787145,0.9800014495849574,3,0.08809140255574355,1.685707434836847,18.729999542236328,-1.0909114553982293,18.46999931335449,1.3124936670382226,18.809999465942386,0.08809140255574355
3443,2005-10-21,18.520000457763672,18.82999992370605,18.420000076293945,18.559999465942386,822700.0,0.007069117587269025,-2.4166686534900244,0.22221633535373073,40.55119351922219,49.3416145282138,0.09232161852792231,0.18224644694753067,-0.03528217098874009,-0.4728769759667486,4.92804269929016,0.4400005340576101,-0.03532474212533998,-0.1614995002746582,-0.5658585687397419,0.24285956819042553,-0.36367903450720007,0.040680033957883666,0.8289770241954564,37.68116342647974,-7.340443507954262,0.20217953423254198,10,0.08500003814697266,0.25,-0.13750028610229492,-0.6700000762939453,0.6999988555908168,4,0.06911440322131823,-1.5882372740634694,18.38999938964844,1.685707434836847,18.729999542236328,-1.0909114553982293,18.46999931335449,0.06911440322131823
3444,2005-10-24,18.84000015258789,19.0,18.459999084472656,18.540000915527344,835700.0,0.017278600805329614,-1.347815270302769,-7.500166897143008,43.6567142934413,48.202020794086664,-0.18611037298395772,-0.1344055703367033,-0.3126382551416036,-0.7950182529237075,5.079074544063129,0.5400009155273438,-0.01756785956983009,0.15200014114379812,-0.2584219303788444,0.5624222126664407,-0.053210894617521376,0.3572111769051176,0.48719778430969285,78.37839231080504,35.1252848438899,0.20521103576132074,10,-0.21000003814697266,-0.06999969482421875,-0.45749998092651367,-0.9650001525878906,0.7299995422363281,0,0.059447925839370086,-2.4166686534900244,18.520000457763672,-1.5882372740634694,18.38999938964844,1.685707434836847,18.729999542236328,0.059447925839370086
3445,2005-10-25,18.71999931335449,19.0,18.549999237060547,18.86000061035156,595300.0,-0.006369471245302405,1.1428603866467093,-0.46667217679895223,50.43100294405627,48.2746019960529,-0.059863431652331656,-0.00937215839800487,-0.1472852021909432,-0.6689369418566748,5.238268337398563,0.4500007629394531,-0.014290434604852464,0.02849931716918519,-0.3817521441935732,0.43875077853194355,-0.17662641351219577,0.23362504785056615,0.5858546693827797,62.162057668960834,16.79450408596744,0.2051257306813794,10,-0.08999919891357067,0.1350011825561559,-0.41999912261962535,-0.8449993133544886,1.6900005340576207,1,0.07158120735784257,-1.347815270302769,18.84000015258789,-2.4166686534900244,18.520000457763672,-1.5882372740634694,18.38999938964844,0.07158120735784257
3446,2005-10-26,18.82999992370605,18.899999618530273,18.61000061035156,18.71999931335449,775200.0,0.005876101195852579,1.31999206542965,-0.785711366330159,57.14284497865284,48.19376384278236,-0.14427671544200749,-0.1075605860256239,-0.20327270890521376,-0.775987814079496,5.540550633323949,0.2899990081787145,0.0009316529137635143,0.12749996185302237,-0.2853399682593114,0.5403398919653561,-0.07892000320314452,0.33391992690918926,0.4549369839541093,75.36232685295948,25.698250104976083,0.20641996505616692,10,-0.19999980926513317,0.035000801086429334,-0.5299997329711879,-0.7749996185302699,2.2700004577636754,2,0.060541656625990425,1.1428603866467093,18.71999931335449,-1.347815270302769,18.84000015258789,-2.4166686534900244,18.520000457763672,0.060541656625990425
3447,2005-10-27,18.3799991607666,18.86000061035156,18.3700008392334,18.809999465942386,407200.0,-0.0238980756645103,-1.17779152961919,-3.9090719933416884,48.8549368246028,47.7228890049624,0.28559118694362695,0.324419440291539,0.29694812926969405,-0.3245064036330376,5.588837162396161,0.4899997711181605,-0.01573276434525539,-0.3005007743835435,-0.7333847125073554,0.13238316374026837,-0.5169427434454477,-0.08405880532163934,0.8844390133179942,1.5870372781190492,-50.32756711744617,0.21644196906190522,10,0.2500009536743164,0.4900016784667969,-0.07999897003173828,-0.3249988555908203,2.3900012969970703,3,0.0739935077502385,1.31999206542965,18.82999992370605,1.1428603866467093,18.71999931335449,-1.347815270302769,18.84000015258789,0.0739935077502385
3448,2005-10-28,18.6299991607666,18.799999237060547,18.459999084472656,18.6200008392334,600600.0,0.01360174164390826,-1.0605955518564758,-0.023251894040204914,53.1468223666441,47.60469955986801,0.004735580665023775,0.05602708054494343,0.05275177385996699,-0.5744310781389608,6.134538514392558,0.4200000762939453,-0.00956357382354156,-0.03700075149536275,-0.4577320942799332,0.3837305912892077,-0.24736642288764799,0.1733649198969225,0.6143502544139388,41.26962982249524,-14.620690862518003,0.21036567139228546,10,9.5367431640625e-07,0.24000167846679688,-0.3299989700317383,-0.5749988555908203,2.1000003814697266,4,0.03972097218475379,-1.17779152961919,18.3799991607666,1.31999206542965,18.82999992370605,1.1428603866467093,18.71999931335449,0.03972097218475379
3449,2005-10-31,18.950000762939453,19.0,18.65999984741211,18.770000457763672,874000.0,0.01717668366012326,1.42858310626703,18.003052270125906,55.18395992916664,48.5342339202396,-0.3277888825050326,-0.2823907177449243,-0.25857523833689555,-0.8936134919305871,6.428786419607812,0.37000083923339844,-0.026796711024406505,0.2855008125305183,-0.12742100373970544,0.698422628800742,0.0790399043954082,0.4919617206656284,0.27466166851511176,92.06360259278658,32.986716615288145,0.20646090813511112,10,-0.32000064849853516,-0.07999992370605469,-0.40000057220458984,-0.8950004577636719,1.7399997711181605,0,0.014247944039299076,-1.0605955518564758,18.6299991607666,-1.17779152961919,18.3799991607666,1.31999206542965,18.82999992370605,0.014247944039299076
3450,2005-11-01,18.71999931335449,18.979999542236328,18.670000076293945,18.96999931335449,444100.0,-0.012137279172820814,1.296288447138215,-1.3888865341414827,52.38094084750263,49.021005502277895,-0.06548167626670676,-0.09340741592351876,-0.02626150055942489,-0.664121984611068,5.282697247276849,0.3099994659423828,-0.04673208545852958,0.07849941253661896,-0.2576257342920343,0.4146245593652722,-0.08956316087770944,0.24656198595094736,0.4853698740486223,55.55538735880246,-3.2183399527742296,0.16806257341432745,11,-0.06499958038329723,0.17500114440918324,-0.23499917984008434,-0.6649990081787074,1.6700000762939524,1,0.045406004949121836,1.42858310626703,18.950000762939453,-1.0605955518564758,18.6299991607666,-1.17779152961919,18.3799991607666,0.045406004949121836
3451,2005-11-02,18.65999984741211,18.850000381469727,18.57999992370605,18.670000076293945,878400.0,-0.003205099793971544,-2.1764745481267815,0.04000091552734375,49.35063567850088,50.07767237575441,-0.01838976162970951,-0.03853403174588266,0.0402364047796695,-0.6088186439749492,4.890894353032062,0.2700004577636754,-0.0710414824135448,0.02049999237060618,-0.3146340535724086,0.35563403831362095,-0.1470670306009012,0.18806701534211356,0.5264619608205763,46.03164991931602,-9.08194662873737,0.16756702297150822,11,0.025000572204589844,0.2350006103515625,-0.17499971389770508,-0.6049995422363281,1.9699993133544922,2,0.09378349487193072,1.296288447138215,18.71999931335449,1.42858310626703,18.950000762939453,-1.0605955518564758,18.6299991607666,0.09378349487193072
3452,2005-11-03,18.61000061035156,18.809999465942386,18.46999931335449,18.71999931335449,1021400.0,-0.0026794875385535155,1.344836658050617,10.999618539004388,46.33335177100162,50.720134403729894,0.07386633274278864,0.020386327506248136,0.09177371871052742,-0.564652327045696,5.095058441936922,0.34000015258789773,-0.05262897743179451,-0.03449926376343271,-0.3644419972348274,0.295443469707962,-0.19947063049912828,0.13047210297226286,0.5579319662941096,27.77801325251775,-22.872116868293705,0.16497136673569684,11,0.07499980926514027,0.2849998474121129,-0.12500047683715465,-0.5550003051757777,1.9599990844726598,3,0.13379901609101186,-2.1764745481267815,18.65999984741211,1.296288447138215,18.71999931335449,1.42858310626703,18.950000762939453,0.13379901609101186
3453,2005-11-04,18.530000686645508,18.700000762939453,18.450000762939453,18.600000381469727,738400.0,-0.004298759864712287,-1.1739173701756422,0.636368365382948,45.4248643042178,50.9165955160384,0.17370042150363574,0.11328260855792394,0.16983479376870747,-0.48909366483491823,5.419556189415474,0.25,-0.05832664468947968,-0.11899919509887624,-0.43951869692256906,0.20152030672481658,-0.27925894601072443,0.041260555812971944,0.6197732430448823,14.545460850748029,-31.089194572674153,0.16025975091184663,11,0.1549997329711914,0.36499977111816406,-0.045000553131103516,-0.47500038146972656,2.239999771118164,4,0.12088503443675114,1.344836658050617,18.61000061035156,-2.1764745481267815,18.65999984741211,1.296288447138215,18.71999931335449,0.12088503443675114
3454,2005-11-07,18.440000534057614,18.6200008392334,18.190000534057614,18.46999931335449,560300.0,-0.004856996721686935,1.6060479955610696,0.4285558583106267,49.46621487702036,50.809396841923295,0.22461425528770818,0.2134382454968069,0.2564879881126636,-0.4088933412376541,5.711958902585574,0.4300003051757848,-0.013717087425430208,-0.2084993362426779,-0.5303543690900732,0.11335569660471734,-0.36942685266637554,-0.04757181981898029,0.6919779216166049,31.645609350365756,-16.68429396695321,0.1609275164236971,11,0.15499973297119496,0.42500019073486683,0.12499952316284535,-0.3850002288818324,2.340000152587894,0,0.124186493593057,-1.1739173701756422,18.530000686645508,1.344836658050617,18.61000061035156,-2.1764745481267815,18.65999984741211,0.124186493593057
3455,2005-11-08,18.479999542236328,18.57999992370605,18.299999237060547,18.440000534057614,563600.0,0.002169143547736896,1.333341280626922,-1.3333545269584093,45.17375256644781,49.47949768501162,0.1642653602061479,0.16952972735263216,0.20934684245446178,-0.436843774372079,5.940549270265161,0.28000068664550426,0.022844309665877915,-0.16050033569336009,-0.4910806070604572,0.17007993567373703,-0.32579047137690864,0.00478979999018847,0.6142997965732278,43.93925382192326,-1.809882047558233,0.1652901356835487,11,0.11500072479248047,0.38500118255615234,0.09250068664550781,-0.4249992370605469,2.3199996948242188,1,0.11958880122103333,1.6060479955610696,18.440000534057614,-1.1739173701756422,18.530000686645508,1.344836658050617,18.61000061035156,0.11958880122103333
3456,2005-11-09,18.540000915527344,18.670000076293945,18.31999969482422,18.530000686645508,637700.0,0.003246827639463934,1.5926093375813277,0.250011921224526,53.24677898255143,49.967480147005915,0.06571189946090783,0.11295705477613893,0.1472665867582421,-0.4851236933008636,6.036763075059798,0.35000038146972656,0.02859378629317888,-0.0989990234375,-0.43119443815901803,0.23319639128401803,-0.265096730798259,0.06709868392325902,0.5181264710921347,56.45177168382251,6.997358526134313,0.16609770736075935,11,0.054999351501464844,0.14499950408935547,0.2799997329711914,-0.35500049591064453,2.259998321533203,2,0.09978416304023563,1.333341280626922,18.479999542236328,1.6060479955610696,18.440000534057614,-1.1739173701756422,18.530000686645508,0.09978416304023563
3457,2005-11-10,18.57999992370605,18.709999084472656,18.34000015258789,18.57999992370605,733800.0,0.0021574437002971347,1.846164003697268,0.0,51.351337418948454,49.76798181948418,0.06377289574397338,0.06693892452515726,0.09593927435814109,-0.5119319607785684,6.2419064285805,0.3699989318847656,0.020878315726363894,-0.05299997329712269,-0.3848910177596778,0.27889107116543244,-0.21894549552840203,0.11294554893415665,0.4434023888109522,75.00009169970862,23.06269484180163,0.16594552223127806,11,0.015000343322757459,0.015000343322757459,0.24000072479248402,-0.3949995040893519,1.8299999237060582,3,0.11033365153274177,1.5926093375813277,18.540000915527344,1.333341280626922,18.479999542236328,1.6060479955610696,18.440000534057614,0.11033365153274177
3458,2005-11-11,18.770000457763672,18.920000076293945,18.51000022888184,18.540000915527344,934800.0,0.010226078301281305,-1.827576227934064,100.0,48.325369331352384,49.00591619750482,-0.11653488456140337,-0.134692865441437,-0.09567821252272424,-0.6857465991887608,6.546163852716677,0.4099998474121058,-0.010749127802313296,0.14000053405761648,-0.18541436126209376,0.4654154293773267,-0.022706913602238643,0.3027079817174716,0.220065783614956,79.45209416559987,29.58453933191673,0.16270744765985493,11,-0.18500041961669922,-0.17500019073486328,0.05000019073486328,-0.5850000381469727,1.5699996948242188,4,0.09589766612477768,1.846164003697268,18.57999992370605,1.5926093375813277,18.540000915527344,1.333341280626922,18.479999542236328,0.09589766612477768
3459,2005-11-14,18.989999771118164,19.01000022888184,18.63999938964844,18.770000457763672,980600.0,0.01172079424555883,1.8461577962805957,0.9565206574560894,56.16438714082669,49.42629911898527,-0.36907593405974026,-0.3589174656936933,-0.3150937921122541,-0.8857213429943407,6.8738985050945525,0.37000083923339844,0.020906980912673845,0.3509998321533203,-0.0039888574794026965,0.7059885217860433,0.17350548733695703,0.5284941769696836,-0.7999992370605504,97.18303805289479,46.85185878961856,0.17749434481636164,11,-0.3899993896484375,-0.3899993896484375,-0.1574993133544922,-0.8049993515014648,1.5400009155273438,0,0.09373358125852671,-1.827576227934064,18.770000457763672,1.846164003697268,18.57999992370605,1.5926093375813277,18.540000915527344,0.09373358125852671
3460,2005-11-15,19.290000915527344,19.32999992370605,18.780000686645508,19.040000915527344,1938100.0,0.015797848763824174,2.3333487463442766,1.1363671830973705,59.66387430107386,50.572214521493386,-0.6478474830346244,-0.626454985582054,-0.619072608196646,-1.158001949164479,7.327501705640508,0.5499992370605433,0.029198490078890416,0.6100008964538581,0.1603925206552148,1.0596092722525015,0.38519670855453825,0.834805084353178,-1.0836003875732452,96.03970305798939,46.855828228650175,0.22480418789932133,11,-0.5300006866455114,-0.5300006866455114,-0.4575004577636719,-1.1050004959106445,1.3299999237060547,1,0.07724207881808853,1.8461577962805957,18.989999771118164,-1.827576227934064,18.770000457763672,1.846164003697268,18.57999992370605,0.07724207881808853
3461,2005-11-16,19.96999931335449,20.049999237060547,19.299999237060547,19.299999237060547,3284900.0,0.035251340878879045,-1.2388057152129541,2.680000305175767,80.45976591503009,54.36403831527432,-1.2543935275221685,-1.2741172090193267,-1.2910380837019169,-1.8030104905334525,7.856556205878587,0.7599983215332031,0.023419599164920868,1.2279993057250955,0.49603442443425294,1.959964187015938,0.8620168650796742,1.5939817463705168,-1.7186548095703102,95.32163938375854,38.45988932414373,0.36598244064542135,11,-0.8499994277954066,-0.8499994277954066,-1.1374988555908168,-1.7849988937377894,0.6800003051757848,2,0.041562341123918545,2.3333487463442766,19.290000915527344,1.8461577962805957,18.989999771118164,-1.827576227934064,18.770000457763672,0.041562341123918545
3462,2005-11-17,20.01000022888184,20.040000915527344,19.729999542236328,19.96999931335449,1648400.0,0.0020030504207679822,5.199885561701316,0.059702852197589446,78.7500039736404,58.06683161187682,-1.2012437290644655,-1.2506503866104453,-1.323020414496657,-1.8104674586264728,8.48681199023611,0.3100013732910156,0.048341396200843434,1.1870001792907736,0.28115718366546005,2.092843174916087,0.7340786814781168,1.6399216771034304,-1.6507364411010776,97.4026601337872,36.975382161312,0.45292149781265717,11,-0.8900003433227575,-0.8900003433227575,-1.1774997711181676,-1.8249998092651403,0.44000053405761363,3,0.039480209852194026,-1.2388057152129541,19.96999931335449,2.3333487463442766,19.290000915527344,1.8461577962805957,18.989999771118164,0.039480209852194026
3463,2005-11-18,19.799999237060547,20.31999969482422,19.780000686645508,20.18000030517578,2113200.0,-0.010494802069926146,-1.5714350590372388,-9.499809269500506,68.55891122919813,60.18824231767436,-0.8852408794744555,-0.9906283262715618,-1.1108219329659121,-1.5700906429911718,9.619785648824234,0.5399990081787109,0.08904718861261784,0.9129992485046401,-0.0794372637275238,1.905435760736804,0.41678099238855637,1.4092175046207238,-1.3392913223229996,69.04759742235497,12.100695744193366,0.49621825611608267,11,-0.48999977111816406,-0.5449991226196289,-0.967498779296875,-1.6149988174438477,0.5799999237060547,4,0.03080811282102469,5.199885561701316,20.01000022888184,-1.2388057152129541,19.96999931335449,2.3333487463442766,19.290000915527344,0.03080811282102469
3464,2005-11-21,19.959999084472656,20.020000457763672,19.530000686645508,19.8799991607666,2355400.0,0.008080800685720702,3.899932290027561,-0.21052552326456858,77.92793141103456,63.82759552262844,-0.9017870178698963,-1.119832876900567,-1.2564036460716785,-1.6951228073059035,10.958592263925569,0.48999977111816406,0.1545445710315292,1.0169991493225083,-0.08465671357717497,2.1186550122221917,0.4661712178726667,1.56782708077235,-1.3505478273281746,76.62332193464727,18.694861518517357,0.5508279314498412,11,-0.6399993896484375,-0.7049989700317383,-1.1274986267089844,-1.774998664855957,0.2700004577636719,0,0.01903813053833492,-1.5714350590372388,19.799999237060547,5.199885561701316,20.01000022888184,-1.2388057152129541,19.96999931335449,0.01903813053833492
3465,2005-11-22,20.059999465942386,20.100000381469727,19.850000381469727,19.959999084472656,1311900.0,0.005010039381591058,1.777743634302184,1.2500059604702063,80.97343975099803,66.9083356080114,-0.8427154204191076,-1.1745144965400591,-1.336335645192925,-1.7588996592296589,12.423541396065756,0.25,0.24028013944340287,1.049999523162846,-0.15289133203934924,2.2528903783650414,0.4485540955617502,1.651444950763942,-1.3137043337835266,74.50979292187014,14.453672730407249,0.6014454276010971,11,-0.7299995422363317,-0.8049993515014684,-1.3174991607666051,-1.8749990463256871,0.0,1,0.023429772343767086,3.899932290027561,19.959999084472656,-1.5714350590372388,19.799999237060547,5.199885561701316,20.01000022888184,0.023429772343767086
3466,2005-11-23,19.96999931335449,20.09000015258789,19.5,20.0,975200.0,-0.004486548104884025,4.619022533855278,-0.30000572202409553,79.56517448499511,70.0432063931277,-0.5906514181087559,-1.048485836340209,-1.2304453443197225,-1.6352266413835501,13.549722004135123,0.5900001525878906,0.32474656535485735,0.9029994010925257,-0.36997592007902114,2.1759747222640726,0.2665117405067541,1.5394870616782974,-1.0978078161823994,57.31701076489317,-6.540260077971354,0.6364876605857728,11,-0.5549993515014613,-0.7149991989135707,-1.2849988937377894,-1.7849988937377894,0.4899997711181676,2,0.03254890076256722,1.777743634302184,20.059999465942386,3.899932290027561,19.959999084472656,-1.5714350590372388,19.799999237060547,0.03254890076256722
3467,2005-11-25,19.739999771118164,20.040000915527344,19.520000457763672,20.020000457763672,354800.0,-0.011517253387310689,2.2499865890220714,9.333142602834421,74.69385117702815,72.97303770931389,-0.1998143037667326,-0.7498179062965846,-0.984321616910087,-1.37159179603211,14.020052475275568,0.5200004577636719,0.42456698136452786,0.6049998283386238,-0.6587200768317878,1.8687197335090353,-0.026860124246582018,1.2368597809238295,-0.7519836181339059,29.268275663152803,-39.140102459675816,0.6318599525852054,11,-0.26000022888183594,-0.4849996566772461,-1.0524992942810059,-1.5549993515014648,1.1100006103515625,4,0.046099283584772,4.619022533855278,19.96999931335449,1.777743634302184,20.059999465942386,3.899932290027561,19.959999084472656,0.046099283584772
3468,2005-11-28,19.3700008392334,19.75,19.299999237060547,19.700000762939453,900200.0,-0.018743613787985725,1.0930346029816849,1.1785682658837473,67.03297547833932,74.18065863570419,0.2952989812500242,-0.3389136497034855,-0.6028102471773984,-0.971524010635676,14.27482568947996,0.4500007629394531,0.49578147239630965,0.19800081253051616,-1.046651960967072,1.4426535860281042,-0.42432557421827966,0.820327199279312,-0.27542600290194486,8.750187754362457,-61.65191832670898,0.6223263867487944,11,0.17999935150146484,-0.11500072479248047,-0.6825003623962402,-1.1850004196166992,1.1799983978271484,0,0.055756317858208115,2.2499865890220714,19.739999771118164,4.619022533855278,19.96999931335449,1.777743634302184,20.059999465942386,0.055756317858208115
3469,2005-11-29,19.21999931335449,19.57999992370605,19.07999992370605,19.57999992370605,1209800.0,-0.007744012358279595,1.7777730682829653,1.0909111926711557,63.028155534765624,74.55446766166993,0.5379255609695228,-0.17670724930225745,-0.43087389489562256,-0.8023992584393262,15.08751378552769,0.5,0.5746629055061128,0.03449935913085511,-1.2058645771715994,1.2748632954333097,-0.5856826090203704,0.6546813272820806,1.1000003814697301,13.725424197885413,-57.54452293628688,0.620181968151227,11,0.4800004959106481,0.035000801086429334,-0.5324988365173304,-1.0349988937377894,1.3900012969970703,1,0.06035379234410887,1.0930346029816849,19.3700008392334,2.2499865890220714,19.739999771118164,4.619022533855278,19.96999931335449,0.06035379234410887
3470,2005-11-30,19.56999969482422,19.690000534057614,19.100000381469727,19.25,2251500.0,0.018210218208829065,1.1071382347531833,-0.8888865341414827,66.45364900653362,72.99823244961478,0.25906311980142505,-0.4846088130058419,-0.7589334556243017,-1.132643756640519,16.044176221526342,0.5900001525878871,0.6648171272838184,0.3419997215270989,-0.8894232440081424,1.5734226870623402,-0.27371176124052,0.9577112042947178,0.725200004577637,48.514817829362386,-23.612108410581357,0.6157114827676203,11,0.13000011444091797,-0.3149995803833008,-0.8699994087219238,-1.3849992752075195,1.4099998474121094,2,0.03372508215146586,1.7777730682829653,19.21999931335449,1.0930346029816849,19.3700008392334,2.2499865890220714,19.739999771118164,0.03372508215146586
3471,2005-12-01,20.40999984741211,20.799999237060547,20.11000061035156,20.25,2993800.0,0.04292284954966297,-2.136367183097336,0.5,73.28242866981182,72.39072408252271,-0.5721242636349153,-1.2509162898556987,-1.569036184752747,-1.9530720582825936,17.465315934639683,1.2299995422363281,0.7472984897022386,1.094499874114991,-0.2133136108670186,2.4023133590970005,0.44059313162398794,1.748406616605994,-1.3299999237060582,77.32560782900396,5.332352351933167,0.6539067424910042,12,-0.4700002670288086,-0.9149999618530273,-1.6674995422363281,-2.22499942779541,0.5699996948242188,3,-0.017148475457441137,1.1071382347531833,19.56999969482422,1.7777730682829653,19.21999931335449,1.0930346029816849,19.3700008392334,-0.017148475457441137
3472,2005-12-02,21.100000381469727,21.1299991607666,20.32999992370605,20.399999618530273,2100600.0,0.03380698379305014,1.1052657996576898,4.375008940705243,76.29795440190429,73.25061776837894,-1.219490770908557,-1.8390991349509562,-2.224373586341599,-2.6188106992281206,18.72815955126438,0.7999992370605504,0.8220331590432792,1.6600004196167006,0.17314616758184442,3.146854671651557,0.9165732935992708,2.4034275456341305,-2.0,98.53664436773695,26.351427086369227,0.7434271260174282,12,-0.9950008392333984,-1.4400005340576172,-2.3524999618530273,-2.9149999618530273,0.23999977111816406,4,-0.03033181447518485,-2.136367183097336,20.40999984741211,1.1071382347531833,19.56999969482422,1.7777730682829653,19.21999931335449,-0.03033181447518485
3473,2005-12-05,20.770000457763672,21.059999465942386,20.40999984741211,21.059999465942386,1521700.0,-0.015639806527959377,3.482771321270871,-0.41428384586460526,69.60351960219613,72.32568312295246,-0.8240879079099095,-1.4046993033761979,-1.8557381589044866,-2.2692552711214375,19.988616346243194,0.6900005340576172,0.7727010192859751,1.2180005073547377,-0.3169204837054167,2.752921498414892,0.4505400118246605,1.985461002884815,-1.58880012512207,82.43908112282402,12.861722230306569,0.767460495530078,12,-0.6650009155273438,-1.1100006103515625,-2.0199999809265137,-2.5850000381469727,0.8999996185302734,0,0.0038517054377893434,1.1052657996576898,21.100000381469727,-2.136367183097336,20.40999984741211,1.1071382347531833,19.56999969482422,0.0038517054377893434
3474,2005-12-06,20.729999542236328,21.190000534057614,20.690000534057614,20.780000686645508,1507800.0,-0.001925898634845269,-6.692357351408826,0.1724183290253394,66.82240366781129,70.75334578037614,-0.7413353396533608,-1.2483441950968839,-1.7880531965808686,-2.2070185067218233,20.52905897881115,0.5,0.7321610983315665,1.0634996414184563,-0.46378568299443756,2.59078496583135,0.2998569792120094,1.8271423036249033,-1.4708472564697246,77.99038477333595,11.274527162894557,0.7636426622064463,12,-0.5949993133544957,-1.0399990081787145,-1.97999906539917,-2.544999122619629,0.6700000762939453,1,-0.008683082930563524,3.482771321270871,20.770000457763672,1.1052657996576898,21.100000381469727,-2.136367183097336,20.40999984741211,-0.008683082930563524
3475,2005-12-07,20.690000534057614,20.920000076293945,20.5,20.75,1069600.0,-0.0019295228684023114,1.1000023841880648,1.1999618539005097,59.89011795159313,68.56722838777594,-0.6733864722446086,-1.090182505498369,-1.7183298904527398,-2.1479839411490538,20.904230006597064,0.4200000762939453,0.740772338991107,0.9130005836486781,-0.57204185213903,2.398043019436386,0.17047936575482225,1.655521801542534,-1.3149973533935508,53.70370043321542,-9.005673360519026,0.7425212178938546,12,-0.5550003051757812,-1.0,-1.9400000572204554,-1.9200000762939418,0.4599990844726598,2,-0.003866598436011004,-6.692357351408826,20.729999542236328,3.482771321270871,20.770000457763672,1.1052657996576898,21.100000381469727,-0.003866598436011004
3476,2005-12-08,20.38999938964844,20.940000534057614,20.239999771118164,20.770000457763672,1034400.0,-0.014499813275274831,-1.0588248493756136,6.333407508662185,54.87177982369266,66.3647760151831,-0.34368516737452026,-0.6793061836170544,-1.390188152100464,-1.8287420825219236,21.465184229488255,0.7000007629394496,0.7077624281232602,0.5204995155334515,-0.8674102649354971,1.9084092960024002,-0.17345537470102101,1.214454405767924,-0.9060963677807656,15.789420849111208,-40.77455375295156,0.6939548902344741,12,-0.25499916076660867,-0.6999988555908274,-1.6149992942810094,-1.6199989318847692,0.610000610351559,3,0.0289357611696357,1.1000023841880648,20.690000534057614,-6.692357351408826,20.729999542236328,3.482771321270871,20.770000457763672,0.0289357611696357
3477,2005-12-09,20.6299991607666,20.649999618530273,20.299999237060547,20.40999984741211,724000.0,0.011770464850528795,1.6923082566115248,-0.5789439341464693,60.559789522012856,65.64553313114682,-0.4963595406818051,-0.7988057742532497,-1.605448246795678,-2.0530196996487255,22.23881723576813,0.35000038146972656,0.6629845591521075,0.6579993247985847,-0.6279832897374291,1.9439819393345985,0.015008017530579565,1.3009906320665898,-1.0437302881675308,41.05253436236398,-13.356815072248317,0.6429913072680062,12,-0.4949989318847692,-0.9399986267089879,-1.839998722076416,-1.8599987030029297,0.4300003051757848,4,0.016965603282008024,-1.0588248493756136,20.38999938964844,1.1000023841880648,20.690000534057614,-6.692357351408826,20.729999542236328,0.016965603282008024
3478,2005-12-12,20.56999969482422,20.989999771118164,20.38999938964844,20.71999931335449,707300.0,-0.0029083600767414453,-1.3529416164585601,-0.6818185758996916,57.96345063604816,65.08278814240043,-0.2774122102656804,-0.6293054441040269,-1.5234752561600473,-1.9747729427688654,24.14055295719372,0.600000381469723,0.6260615043159738,0.5079998970031738,-0.6713058815256758,1.6873056755320235,-0.081652992261251,1.0976527862675987,-0.8875069225376357,34.73680617739546,-16.166047483694932,0.589652889264425,12,-0.4249992370605469,-0.8799991607666051,-1.7799992561340332,-1.7999992370605469,-0.029998779296875,0,0.03743317788951739,1.6923082566115248,20.6299991607666,-1.0588248493756136,20.38999938964844,1.1000023841880648,20.690000534057614,0.03743317788951739
3479,2005-12-13,20.770000457763672,20.88999938964844,20.3799991607666,20.46999931335449,1111700.0,0.009722934657591553,-1.1249945362574107,-2.000012715689961,59.03308641352164,64.25828118762132,-0.26197250356213075,-0.7263562487977566,-1.7019492259961133,-2.1515057330926837,26.114871766424496,0.5100002288818395,0.6228844951486074,0.6190006256103509,-0.4859909982250379,1.7239922494457396,0.06650481369265648,1.1714964375280452,-0.9970572197708272,70.66675821940103,21.810243600550947,0.5524958119176941,12,-0.11999988555908558,-1.0799999237060582,-1.9800000190734863,-2.0,0.049999237060546875,1,0.04333170913310491,-1.3529416164585601,20.56999969482422,1.6923082566115248,20.6299991607666,-1.0588248493756136,20.38999938964844,0.04333170913310491
3480,2005-12-14,20.780000686645508,20.989999771118164,20.649999618530273,20.76000022888184,2497300.0,0.0004814746587114005,-1.8333147897957562,0.06666793822755862,60.51949210060892,62.84017712437656,-0.09195394055507222,-0.6524578166510722,-1.6956654580363555,-2.1382629677458453,27.16473930405548,0.3400001525878906,0.6718773423781705,0.55450086593628,-0.5060946764156355,1.6150964082881956,0.024203094760324007,1.084798637112236,-0.9220340108887761,72.0001220703125,23.213556075882998,0.5302977711759569,12,-0.06500053405761719,-1.0350008010864258,-2.0500001907348633,-2.010000228881836,0.23999977111816406,2,0.029836328748690244,-1.1249945362574107,20.770000457763672,-1.3529416164585601,20.56999969482422,1.6923082566115248,20.6299991607666,0.029836328748690244
3481,2005-12-15,20.799999237060547,20.899999618530273,20.690000534057614,20.84000015258789,2107400.0,0.0009623941171421624,1.6249910592948016,-2.0000000000003553,64.56042703634284,61.53600741709195,-0.0567848246406335,-0.6398943294331438,-1.6833376985971924,-2.132590519480445,26.5786521169961,0.2099990844726598,0.7554612540748167,0.5329994201660142,-0.5502144016216768,1.6162132419537052,-0.008607490727833067,1.0746063310598615,-0.8621105298057614,72.46371202927916,20.332124150145106,0.5416069108938457,12,-0.08499908447265625,-1.044999122619629,-2.0699987411499023,-2.029998779296875,-0.10999870300293324,3,0.016826942034022352,-1.8333147897957562,20.780000686645508,-1.1249945362574107,20.770000457763672,-1.3529416164585601,20.56999969482422,0.016826942034022352
3482,2005-12-16,20.799999237060547,21.170000076293945,20.700000762939453,20.75,7543900.0,0.0,-5.2667531344574146,-1.2499523173755485,71.86540311230075,61.78732780710358,-0.11601549848651516,-0.6088932734604882,-1.6442196680355927,-2.1104910157899965,26.110943786569162,0.4699993133544922,0.8061268938378561,0.49349946975707937,-0.6077206712103944,1.5947196107245531,-0.0571106007266593,1.044109540240818,-0.7869838201975909,53.16450500738795,-4.270525850919533,0.5506100704837378,12,-0.08499908447265625,-1.034998893737793,-2.159998893737793,-2.029998779296875,0.8500003814697266,4,0.00961542164785767,1.6249910592948016,20.799999237060547,-1.8333147897957562,20.780000686645508,-1.1249945362574107,20.770000457763672,0.00961542164785767
3483,2005-12-19,20.40999984741211,20.989999771118164,20.32999992370605,20.790000915527344,1426200.0,-0.018749971343919758,-1.444439734949613,-7.60013733119707,66.9515734538387,61.80168000555108,0.24311350759881378,-0.18008400146980108,-1.2165709011185157,-1.7031500078508728,24.72745566699718,0.6599998474121129,0.7392033261759998,0.07300004959106587,-1.002646339854909,1.1486464390370408,-0.4648231451319198,0.6108232443140515,-0.32636532351747505,9.523798711177896,-51.23264374630734,0.5378231947229868,12,0.2950000762939453,-0.5599994659423828,-1.8149995803833008,-1.6399993896484375,1.4200000762939418,0,0.03184711530572071,-5.2667531344574146,20.799999237060547,1.6249910592948016,20.799999237060547,-1.8333147897957562,20.780000686645508,0.03184711530572071
3484,2005-12-20,20.34000015258789,20.57999992370605,20.190000534057614,20.309999465942386,579400.0,-0.0034296764011536585,-1.8888998777876702,-0.07894895347085347,61.91951341935106,62.02716839085751,0.28158575557095844,-0.08448762368498919,-1.109281369584437,-1.620510496618568,24.090102685313685,0.3899993896484375,0.5823440697006461,-0.015999698638914595,-1.0769309093197066,1.0449315120418774,-0.5464653039793106,0.5144659067014814,-0.1899836680834781,15.306090673061135,-45.05736157775084,0.5304656053403952,12,0.3400001525878906,-0.4250001907348633,-1.75,-1.5699996948242188,1.9300003051757812,1,0.009832879126798089,-1.444439734949613,20.40999984741211,-5.2667531344574146,20.799999237060547,1.6249910592948016,20.799999237060547,0.009832879126798089
3485,2005-12-21,20.530000686645508,20.75,20.239999771118164,20.399999618530273,900300.0,0.009341225793129793,-1.2666638409697792,4.333269756501244,52.32559772833293,61.744259269150874,0.07431776557699976,-0.2503047035911976,-1.2651405692099331,-1.7998314599904717,23.372553208741046,0.5100002288818359,0.48124599042098737,0.15050077438354492,-0.903623598164458,1.2046251469315479,-0.37656141189045655,0.6775629606575464,-0.3400001525878942,34.69390932693941,-22.55219444608499,0.5270621862740021,12,0.14999961853027344,-0.5450000762939453,-1.9300003051757812,-1.760000228881836,1.5799999237060511,2,0.014125620968310715,-1.8888998777876702,20.34000015258789,-1.444439734949613,20.40999984741211,-5.2667531344574146,20.799999237060547,0.014125620968310715
3486,2005-12-22,20.6200008392334,20.700000762939453,20.15999984741211,20.450000762939453,753000.0,0.004383835829408156,2.272733578013467,1.3076821502978373,37.87879663612978,59.2241489484972,0.0227687205539695,-0.3047354990125193,-1.3169930127340592,-1.8789992997104932,23.73489108240994,0.5400009155273438,0.4017870203492109,0.20800085067748952,-0.8329623947412124,1.2489640960961914,-0.3124807720318614,0.7284824733868405,0.5699996948242152,45.54464233444312,-6.210866185168975,0.5204816227093517,12,0.044999122619628906,-0.48500061035156605,-1.860000610351566,-1.8500003814697266,2.339998245239258,3,0.019398622805543164,-1.2666638409697792,20.530000686645508,-1.8888998777876702,20.34000015258789,-1.444439734949613,20.40999984741211,0.019398622805543164
3487,2005-12-23,20.649999618530273,20.75,20.36000061035156,20.530000686645508,657100.0,0.0014548388979596094,1.4374985098824817,0.7058757531218796,46.42854304538017,57.94249254953409,-0.004575836741050665,-0.27728012841716065,-1.3118999355848047,-1.8887800830226809,24.150416672854224,0.38999938964844105,0.36771638296991327,0.19249963760375977,-0.8033629419567347,1.1883622171642543,-0.3054316521764875,0.690430927384007,0.5194009017944303,59.03612242881338,10.700793756432631,0.49793128978024637,12,0.015000343322753906,-0.514999389648441,-1.5299997329711914,-1.625,2.159999847412113,4,0.0019370903760911329,2.272733578013467,20.6200008392334,-1.2666638409697792,20.530000686645508,-1.8888998777876702,20.34000015258789,0.0019370903760911329
3488,2005-12-27,20.450000762939453,20.739999771118164,20.280000686645508,20.729999542236328,647300.0,-0.009685174783797601,2.0666683620919852,-2.3333439298089456,42.39132237573181,56.093407656446324,0.1973662677011454,0.0081985079143152,-1.0826006123498075,-1.6652098204830068,25.195893309272343,0.45999908447265625,0.3721230727278453,-0.0614992141723647,-0.9161900084709664,0.793191580126237,-0.4888446113216638,0.3658461829769344,0.6992117439269983,49.152684834965896,4.379800414153152,0.42734539714930003,12,0.21499919891357422,-0.31500053405762074,-1.330000877380371,-1.4250011444091797,1.9299983978271484,1,0.058679648450943755,1.4374985098824817,20.649999618530273,2.272733578013467,20.6200008392334,-1.2666638409697792,20.530000686645508,0.058679648450943755
3489,2005-12-28,20.3799991607666,20.670000076293945,20.190000534057614,20.520000457763672,582900.0,-0.003423061103240199,1.1818134528603854,0.5000068119891008,41.71118849307138,54.003596144497706,0.23046413999195536,0.17872348889250844,-0.9828630819165802,-1.5660564128534062,26.83323454245865,0.4799995422363317,0.3285355521801492,-0.1895008087158203,-0.7968065409191389,0.4178049234874983,-0.4931536748174814,0.11415205738584078,0.7494290929107628,37.28800956906863,-6.092660482854022,0.30365286610165965,12,0.2850008010864258,-0.24499893188476918,-1.0974993705749512,-1.2199993133544922,1.840000152587887,2,0.07114822486012828,2.0666683620919852,20.450000762939453,1.4374985098824817,20.649999618530273,2.272733578013467,20.6200008392334,0.07114822486012828
3490,2005-12-29,20.229999542236328,20.46999931335449,20.149999618530273,20.309999465942386,430800.0,-0.0073601386019208626,-1.666666666666637,0.5714227326603434,45.348834630406174,51.868974766060305,0.32882048627356397,0.40127757739141146,-0.793296555281124,-1.3850861777715693,28.23047305961855,0.3199996948242152,0.29734558433588276,-0.3725004196166992,-0.7946193726376407,0.04961853340424227,-0.58355989612717,-0.16144094310622847,0.8800401433157319,13.33331214058422,-32.152067273348486,0.21105947651047127,12,0.43000030517578125,-0.09499931335449574,-0.9424996376037598,-1.0699996948242188,1.75,3,0.10084038367219028,1.1818134528603854,20.3799991607666,2.0666683620919852,20.450000762939453,1.4374985098824817,20.649999618530273,0.10084038367219028
3491,2005-12-30,20.059999465942386,20.190000534057614,19.76000022888184,20.149999618530273,1034700.0,-0.008403365306015709,4.058768091551794,1.1250029802349866,32.72725801492135,47.52029197746259,0.4278005023215208,0.5730949382503532,-0.5932710695532002,-1.182554216184709,27.18815483849728,0.46999931335448863,0.2375084146087616,-0.5250004768371532,-1.0056801339291006,-0.04432081974520585,-0.7653403053831269,-0.28466064829117954,1.0116386169288027,30.30296024429492,-15.092811206179935,0.24033982854597427,12,0.31500053405761363,0.07500076293944602,-0.7674994468689,-0.899999618530277,2.0500011444091726,4,0.10219347951078661,-1.666666666666637,20.229999542236328,1.1818134528603854,20.3799991607666,2.0666683620919852,20.450000762939453,0.10219347951078661
3492,2006-01-03,20.459999084472656,20.559999465942386,19.82999992370605,20.21999931335449,1281900.0,0.019940160976045007,2.3181757099446223,-2.6666596024245925,47.23616260212472,45.3296907717166,-0.02849680576586877,0.12931992008889637,-0.9470172911423731,-1.5452899850954438,25.937332161953968,0.7299995422363352,0.1757494272995217,-0.09300079345702983,-0.5103662423695035,0.3243646554554438,-0.3016835179132684,0.11568193099920876,0.532940727159172,71.42848801678457,23.664740839605095,0.20868272445623706,1,-0.20499897003173828,-0.32499885559082387,-1.1249990463256836,-1.2999992370605469,1.7300014495849574,1,0.12218964378631281,4.058768091551794,20.059999465942386,-1.666666666666637,20.229999542236328,1.1818134528603854,20.3799991607666,0.12218964378631281
3493,2006-01-04,20.850000381469727,20.90999984741211,20.440000534057614,20.440000534057614,1061200.0,0.019061647822508743,-1.2926804305957218,1.7083343267450164,51.83486198397652,44.20917394556387,-0.3905956618276001,-0.26812773150468416,-1.2894706613822748,-1.8976166750711911,24.859626758135523,0.46999931335449574,0.10217428916589455,0.29300050735473704,-0.134531247897538,0.7205322626070121,0.07923462972859951,0.5067663849808746,0.06896305519710211,94.78265340478428,47.85400532038782,0.21376587762613802,1,-0.5150003433227539,-0.7150001525878942,-1.4825005531311035,-1.6900005340576172,1.3799991607666016,2,0.09400475053298285,2.3181757099446223,20.459999084472656,4.058768091551794,20.059999465942386,-1.666666666666637,20.229999542236328,0.09400475053298285
3494,2006-01-05,20.549999237060547,20.93000030517578,20.280000686645508,20.799999237060547,1315400.0,-0.014388543833112055,1.5490074348886262,-0.6097563244912907,45.34409891651755,43.43345185536216,-0.06445123957829324,0.018653172561538867,-0.9547434193901836,-1.5617819610341144,23.40187561646489,0.6499996185302734,-0.006815959168861241,0.001999378204345703,-0.41770509841902737,0.42170385482771877,-0.20785286010734083,0.21185161651603224,-0.7899990081787074,67.52127834735577,22.782336651235077,0.20985223831168723,1,-0.20499897003173828,-0.4149990081787145,-1.1474990844726562,-1.3899993896484375,1.4200000762939418,3,0.08905109448402171,-1.2926804305957218,20.850000381469727,2.3181757099446223,20.459999084472656,4.058768091551794,20.059999465942386,0.08905109448402171
3495,2006-01-06,20.61000061035156,20.899999618530273,20.3700008392334,20.6299991607666,1583800.0,0.0029197749644098714,-1.1200032043579269,0.07999420166017046,46.21517001984848,44.35971556466424,-0.125062935096647,-0.050223899807978256,-0.9747369194052986,-1.5836403491992037,22.42255990866451,0.529998779296875,-0.07450134922080309,0.06600074768066122,-0.34950938357912875,0.4815108789404512,-0.141754317949232,0.27375581331055443,-0.8266003799438408,72.6496005164509,30.119824853888716,0.20775506562989463,1,-0.26500034332275035,-0.4650001525878871,-1.1325006484985316,-1.4500007629394496,1.5399990081787145,4,0.07811735348490445,1.5490074348886262,20.549999237060547,-1.2926804305957218,20.850000381469727,2.3181757099446223,20.459999084472656,0.07811735348490445
3496,2006-01-09,20.979999542236328,21.13999938964844,20.6200008392334,20.6200008392334,1149200.0,0.017952397910116158,-1.8888912436487908,-18.00123986647272,53.12500413920993,45.10376679731199,-0.49017269540546593,-0.39395335318133107,-1.3031498734174498,-1.9097640931742816,22.270090053259807,0.5299987792968821,-0.1025033546829981,0.40649967193603587,-0.045176911121060925,0.8581762549931327,0.18066138040748925,0.6323379634645825,-1.1736673103332471,87.78626621064979,44.67664362347097,0.22583829152854773,1,-0.5299997329711879,-0.5049991607666016,-1.5024995803833008,-1.8199996948242188,1.2399997711181605,0,0.047664443366017606,-1.1200032043579269,20.61000061035156,1.5490074348886262,20.549999237060547,-1.2926804305957218,20.850000381469727,0.047664443366017606
3497,2006-01-10,20.979999542236328,21.040000915527344,20.71999931335449,20.75,911600.0,0.0,-1.2069006340269626,0.6388899190963373,61.44576928910334,47.220927565464386,-0.489964456447872,-0.386187812205371,-1.2461993936774078,-1.8652838005494843,22.109380537411244,0.3200016021728551,-0.10350334645645631,0.3889996528625481,-0.09766040240128149,0.8756597081263777,0.14566962523063154,0.6323296804944647,-1.1203206240234316,81.39533852162482,32.631287889812924,0.24333002763191514,1,-0.5299997329711879,-0.5049991607666016,-1.2624998092651367,-1.494999885559082,1.850000381469723,1,0.053860871914718,-1.8888912436487908,20.979999542236328,-1.1200032043579269,20.61000061035156,1.5490074348886262,20.549999237060547,0.053860871914718
3498,2006-01-11,21.34000015258789,21.46999931335449,20.84000015258789,20.84000015258789,2092200.0,0.017159228703833795,-1.519996643066392,2.1739173701756425,67.98559472858733,50.14030603607726,-0.7939326616916382,-0.7225918104360289,-1.5519515704963354,-2.202209882657094,21.661076515670395,0.629999160766598,-0.06349475309892583,0.7105002403259277,0.12006848118234714,1.3009319994695083,0.4152843607541392,1.0057161198977163,-1.4291084155175717,89.07568816897552,34.589026558317315,0.2952158795717898,1,-0.7250003814697266,-0.7250003814697266,-1.4575004577636719,-1.6800003051757812,1.3899993896484375,2,0.03983132030890091,-1.2069006340269626,20.979999542236328,-1.8888912436487908,20.979999542236328,-1.1200032043579269,20.61000061035156,0.03983132030890091
3499,2006-01-12,21.670000076293945,21.920000076293945,21.200000762939453,21.299999237060547,1912800.0,0.015463913840039867,-1.526323186422302,0.7400016784667969,69.52052423310924,52.826049325266496,-1.0300200890938243,-1.0347616618256694,-1.8330661339442216,-2.50746111291895,21.451674957077334,0.7199993133544922,-0.03701873799131761,0.9955001831054702,0.24459951438231187,1.7464008518286285,0.6200498487438892,1.370950517467051,-1.665561884646575,83.87095980291541,25.770236295739473,0.3754503343615794,1,-0.8299999237060547,-0.8299999237060547,-1.7875003814697266,-2.010000228881836,0.8700008392333984,3,0.025842153390437606,-1.519996643066392,21.34000015258789,-1.2069006340269626,20.979999542236328,-1.8888912436487908,20.979999542236328,0.025842153390437606
3500,2006-01-13,21.399999618530273,21.88999938964844,21.26000022888184,21.57999992370605,646300.0,-0.012459642677114746,-1.7391322375732265,-0.48648620783866,62.58061618390276,56.14308912181998,-0.6443634400452432,-0.7546206596759681,-1.5088950660172813,-2.215946788369294,21.071147144317457,0.6299991607666016,0.011908025416321522,0.6944997787475593,-0.12297973886435898,1.5119792963594776,0.28576001994160194,1.1032395375535167,-1.2423164761111778,59.99994131231532,0.29811262800320293,0.408739758805959,1,-0.5249996185302734,-0.5599994659423828,-1.4874992370605504,-1.7099990844726598,1.1400012969970703,4,0.026635500232937037,-1.526323186422302,21.670000076293945,-1.519996643066392,21.34000015258789,-1.2069006340269626,20.979999542236328,0.026635500232937037
3501,2006-01-17,21.149999618530273,21.309999465942386,21.11000061035156,21.21999931335449,635100.0,-0.011682243198898212,-1.6666920983697961,0.38888653414147056,57.530112521960355,57.28686133513506,-0.24975090662038824,-0.5028357174572662,-1.2045783390138745,-1.9432731801451553,20.510318777315256,0.2899990081787145,0.06715033040237373,0.42699975967407156,-0.41365418652879526,1.2676537058769384,0.006672786572636369,0.8473267327755067,-0.8513311214011914,35.83333598242716,-22.963238734058734,0.4203269731014337,1,-0.049999237060546875,-0.3099994659423828,-1.2374992370605504,-1.4599990844726598,1.1000003814697266,1,0.047281324729853136,-1.7391322375732265,21.399999618530273,-1.526323186422302,21.670000076293945,-1.519996643066392,21.34000015258789,0.047281324729853136
3502,2006-01-18,21.0,21.1299991607666,20.65999984741211,20.899999618530273,1308800.0,-0.007092180673083925,1.6111167036658314,-1.4285831062671024,58.40976327909551,58.01740592348161,-0.01687089361817229,-0.3553007436446336,-0.9992732374473761,-1.7734774284365038,19.05976369949933,0.48999977111816406,0.12680368606833525,0.26700010299682475,-0.582225015096963,1.1162252210906125,-0.15761245605006735,0.6916126620437169,-0.5716249765377306,26.984134192548325,-31.667796349756088,0.4246125590468935,1,0.10000038146972656,-0.15999984741210938,-1.087499618530277,-1.3099994659423864,1.2000007629394531,2,0.05809520539783275,-1.6666920983697961,21.149999618530273,-1.7391322375732265,21.399999618530273,-1.526323186422302,21.670000076293945,0.05809520539783275
3503,2006-01-19,21.059999465942386,21.18000030517578,20.899999618530273,21.0,1025000.0,0.0028571174258278376,-1.1538495396691486,0.599992370634608,60.42944569910725,59.69355556599157,-0.04911423146971572,-0.3837838528457098,-0.9995507108352193,-1.8144082636587804,18.67631845287379,0.2800006866455078,0.2345301467749401,0.29449958801269815,-0.55242617043778,1.1414253464631763,-0.12896329121253913,0.7179624672379354,-0.5122944382535835,31.745995703925335,-28.3852377071988,0.4234628792252389,1,0.08500099182128551,-0.21999931335449574,-1.1474990844726634,-1.3699989318847727,1.060001373291012,3,0.08404560791305138,1.6111167036658314,21.0,-1.6666920983697961,21.149999618530273,-1.7391322375732265,21.399999618530273,0.08404560791305138
3504,2006-01-20,20.540000915527344,21.09000015258789,20.40999984741211,20.920000076293945,800700.0,-0.02469128981963975,-1.124996647245526,-6.333375719235407,54.26999011121469,60.58853557614337,0.5244705938563072,0.160178965584862,-0.42173984052274704,-1.2783309049082519,18.253473814929492,0.6800003051757812,0.2786061900564434,-0.23549900054931783,-1.0658312285504934,0.5948332274518577,-0.6506651145499056,0.17966711345126996,1.3799991607666016,8.78385867057757,-54.90135647067072,0.4151661140005885,1,0.6249990463256836,0.2999992370605469,-0.6225004196166992,-0.8500003814697301,1.3299999237060547,4,0.10662115526262905,-1.1538495396691486,21.059999465942386,1.6111167036658314,21.0,-1.6666920983697961,21.149999618530273,0.10662115526262905
3505,2006-01-23,20.81999969482422,21.020000457763672,20.6299991607666,20.649999618530273,949000.0,0.013631877644426416,-2.7142805242459196,-0.44736960984595614,60.160431489205834,61.37024972614292,0.30999177570034675,-0.10222076758001108,-0.6407702097140344,-1.5425352077783074,17.49727860763584,0.4799995422363281,0.2910824938053729,0.029999828338624468,-0.7923716499570759,0.8523713066343248,-0.3811859108092257,0.44118556748647464,1.0698003768920898,45.55555791030777,-21.428938007359378,0.411185739147851,1,0.3450002670288086,0.020000457763671875,-0.6499991416931188,-1.1299991607666051,1.1700000762939453,0,0.08261293208043186,-1.124996647245526,20.540000915527344,-1.1538495396691486,21.059999465942386,1.6111167036658314,21.0,0.08261293208043186
3506,2006-01-24,21.020000457763672,21.020000457763672,20.549999237060547,20.82999992370605,865800.0,0.009606184720030164,3.947367364352758,1.1176496987512692,57.909621870925314,60.97734445745647,0.1299248376950608,-0.2853480029059803,-0.7781558192043079,-1.7231827598915501,16.862955505186548,0.470001220703125,0.35343860323687437,0.21000061035156392,-0.6144163954580115,1.0344176161611394,-0.20220789255322202,0.6222091132563499,0.8402036094665526,79.22081139058018,12.269759794002198,0.41220850290478717,1,0.14499950408935547,-0.18000030517578125,-0.7900004386901855,-1.3299999237060582,1.4699993133544922,1,0.07231210393253185,-2.7142805242459196,20.81999969482422,-1.124996647245526,20.540000915527344,-1.1538495396691486,21.059999465942386,0.07231210393253185
3507,2006-01-25,20.690000534057614,21.09000015258789,20.59000015258789,21.01000022888184,1011400.0,-0.015699329996169187,1.0833353201567206,-1.6842041861165546,47.70115131524855,58.72351741152994,0.46316959695249693,0.05038564071953999,-0.3893738660412538,-1.3803422136329324,16.15214376915256,0.5,0.4059765865577667,-0.12199935913086435,-0.9449748215487617,0.700976103287033,-0.5334870903398148,0.2894883720780861,1.1411994487762485,36.363703920217915,-25.94873410048247,0.4114877312089488,1,0.4749994277954137,0.149999618530277,-0.45500040054320934,-1.0,1.409999847412113,2,0.07539871559570455,3.947367364352758,21.020000457763672,-2.7142805242459196,20.81999969482422,-1.124996647245526,20.540000915527344,0.07539871559570455
3508,2006-01-26,21.649999618530273,21.81999969482422,20.82999992370605,20.90999984741211,1635900.0,0.046399181232132714,-1.2000004238554218,-2.312501490117489,63.28503684087583,58.030685479059564,-0.5009074403449638,-0.8591522205494933,-1.2843489119371299,-2.3179558551345067,16.12264920697397,1.1299991607666051,0.4349285390747042,0.7779997825622544,-0.10652461684835046,1.6625241819728593,0.3357375828569502,1.2202619822675587,-1.239999771118164,87.94325569566828,25.20370051711673,0.44226219970530245,1,-0.5,-0.8099994659423828,-1.4099993705749512,-1.9599990844726598,0.5300006866455078,3,0.025404210351044565,1.0833353201567206,20.690000534057614,3.947367364352758,21.020000457763672,-2.7142805242459196,20.81999969482422,0.025404210351044565
3509,2006-01-27,21.82999992370605,22.100000381469727,21.649999618530273,21.729999542236328,1451900.0,0.008314102002187296,-2.461541283057624,0.13513569243220053,64.31925282016951,58.22386732753365,-0.7328969237943568,-0.974937855681862,-1.4029852249534471,-2.474456438049259,16.509441330676744,0.4500007629394531,0.4474600619781306,0.8855000495910623,-0.06450223357035867,1.8355023327524833,0.41049890801035005,1.3605011911717746,-1.3918000793456997,82.58062848936846,20.223230098830157,0.4750011415807105,1,-0.5749998092651332,-0.8999996185302699,-1.5524997711181605,-2.1399993896484375,0.20000076293945668,4,0.013284512896970968,-1.2000004238554218,21.649999618530273,1.0833353201567206,20.690000534057614,3.947367364352758,21.020000457763672,0.013284512896970968
3510,2006-01-30,22.270000457763672,22.36000061035156,21.809999465942386,21.850000381469727,1641600.0,0.02015577350414044,-1.1999961853172891,4.1999847412692946,64.89609129905033,59.04230941387698,-1.1583193242300212,-1.3220528122342898,-1.7849151428391323,-2.8921518815642173,17.166657120960195,0.5500011444091726,0.41892032862961415,1.2235005378723152,0.16467730907065103,2.2823237666739793,0.6940889234714831,1.7529121522731472,-1.7653285919189443,95.02761965178814,34.40435524769532,0.5294116144008318,1,-0.8850002288818359,-1.2100000381469727,-1.9725003242492676,-2.5799999237060582,-0.2700004577636719,0,-0.01796136552798444,-2.461541283057624,21.82999992370605,-1.2000004238554218,21.649999618530273,1.0833353201567206,20.690000534057614,-0.01796136552798444
3511,2006-01-31,22.11000061035156,22.25,22.020000457763672,22.229999542236328,1146400.0,-0.00718454621119391,1.874997019764919,-0.2857116906826121,62.583536812270836,59.50606202867423,-0.9474579226163016,-1.0546709760622797,-1.589428335848865,-2.708475142843426,18.93668634450788,0.25,0.3514854951491806,0.9610006332397418,-0.09261288125530953,2.014614147734793,0.4341938759922144,1.4878073904872693,-1.4940090198364224,85.8757098675632,26.728280207254677,0.5268067572475259,1,-0.725000381469723,-1.0500001907348597,-1.777500152587887,-2.4200000762939453,-0.23000144958495738,1,-0.005427446219843701,-1.1999961853172891,22.270000457763672,-2.461541283057624,21.82999992370605,-1.2000004238554218,21.649999618530273,-0.005427446219843701
3512,2006-02-01,22.959999084472656,23.13999938964844,21.96999931335449,21.96999931335449,1746300.0,0.0384440728474309,-1.363637064223716,-8.250071526210167,66.26506347110166,60.15446400334028,-1.6653184244923516,-1.8000627394451314,-2.3946206759853794,-3.5299330038020003,20.327803372720943,1.1700000762939524,0.34650008704591073,1.6859991073608391,0.40739152862068906,2.964606686100989,1.046695317990764,2.325302896730914,-2.239366952767334,92.20777719520589,35.32399777302184,0.6393037893700755,2,-1.1849994659423828,-1.509999275207516,-2.5599989891052246,-3.2699985504150426,-1.0599994659423828,2,-0.020470354185351147,1.874997019764919,22.11000061035156,-1.1999961853172891,22.270000457763672,-2.461541283057624,21.82999992370605,-0.020470354185351147
3513,2006-02-02,22.809999465942386,22.90999984741211,22.43000030517578,22.82999992370605,2412400.0,-0.006533084691266899,4.3333192048488955,-0.020202487260249567,61.87500496705846,60.99946565398959,-1.386814147952304,-1.576525325317089,-2.1938641313175573,-3.35373165873661,21.104410927145167,0.529998779296875,0.3782511940191071,1.4379995346069379,0.005084484494613406,2.8709145847192623,0.7215420095507774,2.1544570596630983,-1.8958179536016146,77.85235071154361,23.375061763231194,0.7164575250561613,2,-0.9650001525878942,-1.359999656677246,-2.4099993705749547,-3.1199989318847727,-0.8299999237060582,3,-0.03112665940798287,-1.363637064223716,22.959999084472656,1.874997019764919,22.11000061035156,-1.1999961853172891,22.270000457763672,-0.03112665940798287
3514,2006-02-03,22.3799991607666,22.729999542236328,22.34000015258789,22.649999618530273,1045300.0,-0.01885139479366571,-1.2285776566757494,13.499713904258087,59.87903706489525,60.96819960684397,-0.7469073569292988,-1.0565672757732187,-1.7222151057121096,-2.8946545700019293,22.26061038409383,0.46999931335449574,0.4140069044081045,0.916499233245851,-0.5290637521895789,2.362062218681281,0.19371774052813606,1.639280725963566,-1.2877522182412164,42.85712237004547,-10.47042865373134,0.722781492717715,2,-0.5349998474121094,-0.9299993515014613,-1.97999906539917,-2.689998626708988,-0.08999824523925781,4,-0.008936499691270305,4.3333192048488955,22.809999465942386,-1.363637064223716,22.959999084472656,1.874997019764919,22.11000061035156,-0.008936499691270305
3515,2006-02-06,22.21999931335449,22.399999618530273,22.190000534057614,22.399999618530273,903500.0,-0.007149233843252389,1.3333192048489353,0.6666666666666798,60.9856341646822,61.30997875059473,-0.41061358995636965,-0.8113650589552464,-1.5247908480911185,-2.704137390699959,23.340110299430524,0.2099990844726598,0.4395290115991095,0.6759994506835909,-0.7486019955768484,2.10060089694403,-0.03630127244662873,1.3883001738138105,-0.9639321750592593,21.367519974177306,-32.761283042585625,0.7123007231302192,2,-0.3549995422363246,-0.7699995040893484,-1.819999217987057,-2.529998779296875,0.5200004577636754,0,-0.008550793545470059,-1.2285776566757494,22.3799991607666,4.3333192048488955,22.809999465942386,-1.363637064223716,22.959999084472656,-0.008550793545470059
3516,2006-02-07,21.979999542236328,22.290000915527344,21.729999542236328,22.1299991607666,1165900.0,-0.01080107014107412,1.382968707516121,0.8333298012122076,59.87903706489525,62.66307716722214,-0.022481400667967222,-0.5192276121445047,-1.2464824569878985,-2.4364624527771284,23.612208071057633,0.5600013732910156,0.5300357713276753,0.3859996795654297,-1.025388099025914,1.7973874581567735,-0.31969420973024043,1.0916935688610998,-0.5732178238328416,17.73049837266616,-38.186507052694694,0.7056938892956712,2,0.005000114440917969,-0.5299997329711879,-1.5824995040893555,-2.2899990081787145,0.26000022888183594,1,0.0009099389526938673,1.3333192048489353,22.21999931335449,-1.2285776566757494,22.3799991607666,4.3333192048488955,22.809999465942386,0.0009099389526938673
3517,2006-02-08,22.11000061035156,22.26000022888184,21.920000076293945,21.989999771118164,867400.0,0.00591451641595464,-1.6153834867769779,-0.8000076294139101,60.43739361216023,62.34667236403152,0.0783685687750797,-0.5905068048197926,-1.3284597334957766,-2.536474069779569,23.899010344369927,0.3400001525878942,0.5857342707000655,0.45950069427489737,-0.9388057023734895,1.8578070909232842,-0.23965250404929606,1.1586538925990908,-0.5645614782484749,32.20347202017233,-25.665121032411015,0.6991531983241935,2,0.2849988937377965,-0.6250009536743129,-1.855000495910641,-2.4200000762939453,0.0,2,-0.010402598065839652,1.382968707516121,21.979999542236328,1.3333192048489353,22.21999931335449,-1.2285776566757494,22.3799991607666,-0.010402598065839652
3518,2006-02-09,22.190000534057614,22.350000381469727,22.0,22.040000915527344,1591200.0,0.003618268724452145,-2.043462396444061,1.249988079154422,67.97385892512752,62.752739709026855,0.09278000271084608,-0.6361789926859025,-1.3465881165682205,-2.5860342381720294,23.471170706641608,0.35000038146972656,0.6503712366805381,0.49700059890746573,-0.9131889726013043,1.9071901704162357,-0.2080941868469175,1.202095384661849,-0.5169965813509023,46.00009918212855,-17.330624625021194,0.7050947857543848,2,0.24499893188476918,-0.480000495910641,-1.9950003623962367,-2.5,0.04999923706055043,3,-0.013068990921484724,-1.6153834867769779,22.11000061035156,1.382968707516121,21.979999542236328,1.3333192048489353,22.21999931335449,-0.013068990921484724
3519,2006-02-10,22.229999542236328,22.309999465942386,22.020000457763672,22.239999771118164,1548300.0,0.001802569049843994,2.8666632758158936,-0.06666836209198689,66.20690048284433,62.898385173892855,0.1290599325545685,-0.6662311637195302,-1.3181393976501923,-2.58914400992046,22.34866160130109,0.2899990081787145,0.798014525912695,0.5089996337890632,-0.9213609461070078,1.9393602136851342,-0.20618065615897407,1.2241799237371005,-0.4396359545742783,74.62685717376513,8.673943501928349,0.7151802899480358,2,0.2049999237060547,-0.5199995040893555,-1.9949994087219238,-2.5399990081787145,-0.1999988555908203,4,-0.011246064109223575,-2.043462396444061,22.190000534057614,-1.6153834867769779,22.11000061035156,1.382968707516121,21.979999542236328,-0.011246064109223575
3520,2006-02-13,21.96999931335449,22.170000076293945,21.809999465942386,22.170000076293945,2018800.0,-0.011695916969671871,2.599992370634537,19.999618539004743,60.77096711270957,62.696988540608274,0.3822247751575212,-0.3808656541516662,-1.0025847078732006,-2.2956273175168533,20.980144458743517,0.42000007629394176,0.7992639991983381,0.22049942016601065,-1.205639174293676,1.6466380146256974,-0.4925698770638327,0.933568717395854,1.1700000762939524,38.70958810554334,-24.5089608944769,0.7130692972298434,2,0.4650001525878942,-0.21499919891357067,-1.7299990653991664,-2.279998779296875,-0.05999946594237926,0,0.014565389721170385,2.8666632758158936,22.229999542236328,-2.043462396444061,22.190000534057614,-1.6153834867769779,22.11000061035156,0.014565389721170385
3521,2006-02-14,22.149999618530273,22.170000076293945,21.8799991607666,22.020000457763672,994800.0,0.008193004588141761,2.4117739456293688,-0.6499933243052394,67.13614624086506,62.793775515026425,0.23299715076583283,-0.5081608868758352,-1.1508733788858336,-2.441841895957822,19.99534455333914,0.29000091552734375,0.7868835978159758,0.3504997253417983,-1.05714018682691,1.7581396375105065,-0.35332023074255403,1.0543196814261506,0.9633997726440455,62.96288447138251,-3.5017357819617985,0.7038199560843541,2,0.1700000762939453,-0.375,-1.9049992561340332,-2.45999908447266,-0.6999988555908203,1,0.0266365761963403,2.599992370634537,21.96999931335449,2.8666632758158936,22.229999542236328,-2.043462396444061,22.190000534057614,0.0266365761963403
3522,2006-02-15,22.21999931335449,22.399999618530273,21.959999084472656,22.0,1521400.0,0.0031602571570996663,-1.9333257039679057,1.692313335387387,58.45697144635926,62.41399401272652,0.0525117769429535,-0.5081268966528079,-1.2099383945520081,-2.4792218911128323,20.330852022059226,0.4400005340576172,0.7392020723247299,0.35949945449828746,-1.007409301397864,1.726408210394439,-0.32395492344979004,1.042953832446365,0.8673320793151902,69.49148158924048,5.506495289883489,0.6834543779480764,2,0.01000022888183949,-0.4449996948242152,-1.757499217987057,-2.529998779296875,-0.7999992370605433,2,0.0009001106382418023,2.4117739456293688,22.149999618530273,2.599992370634537,21.96999931335449,2.8666632758158936,22.229999542236328,0.0009001106382418023
3523,2006-02-16,22.82999992370605,24.25,22.520000457763672,22.71999931335449,5696200.0,0.027452773591444046,-5.784334258338228,0.5000043348967942,63.1578973785997,62.77831182536034,-0.619500510172518,-1.0316159793543456,-1.7910521044581103,-3.049211754615545,21.352319545871435,2.0300006866455114,0.7284065559148907,0.8810000419616664,-0.496837490562708,2.2588375744860407,0.1920812756994792,1.5699188082238535,-1.0200004577636648,41.80328829959102,-19.010339195988237,0.6889187662621877,2,0.15999984741211293,-0.49999999999999645,-2.3674998283386195,-3.1399993896484375,-1.44000053405761,3,-0.0315374207516691,-1.9333257039679057,22.21999931335449,2.4117739456293688,22.149999618530273,2.599992370634537,21.96999931335449,-0.0315374207516691
3524,2006-02-17,22.729999542236328,22.93000030517578,22.31999969482422,22.79999923706055,1777300.0,-0.004380218213048903,2.6969528829703613,-0.6363573311139177,56.64738737268719,62.29628440402756,-0.5192345306226223,-0.8001586012676682,-1.6614417040435399,-2.914964404321296,23.428745747044733,0.6100006103515625,0.6185035343619312,0.6714997291564941,-0.5768634051998269,1.9198628635128152,0.04731816197833183,1.2956812963346565,-0.8712000656127898,37.70491290688457,-18.005056123408295,0.6241815671781608,2,0.26000022888183594,-0.39999961853027344,-2.114999771118164,-2.899999618530277,-1.3099994659423828,4,-0.021557403474982806,-5.784334258338228,22.82999992370605,-1.9333257039679057,22.21999931335449,2.4117739456293688,22.149999618530273,-0.021557403474982806
3525,2006-02-21,22.540000915527344,22.81999969482422,22.51000022888184,22.670000076293945,847400.0,-0.008358936671157169,-2.263143100938698,1.8571389645775624,56.16046659569217,61.883109907449445,-0.31186613483024317,-0.5003479352146663,-1.44214087971503,-2.690517939145707,25.617384600279614,0.30999946594237926,0.537940839010421,0.3955010414123521,-0.7239434172435146,1.5149455000682188,-0.16422118791558304,0.9552232707402872,-0.6333774284362761,27.848165445132363,-23.05272312736678,0.5597222293279338,2,0.48999881744384766,-0.21000099182128906,-1.7000007629394531,-2.4850006103515625,-0.6300010681152344,1,-0.02262645111653505,2.6969528829703613,22.729999542236328,-5.784334258338228,22.82999992370605,-1.9333257039679057,22.21999931335449,-0.02262645111653505
3526,2006-02-22,22.540000915527344,22.70000076293945,22.3799991607666,22.670000076293945,953000.0,0.0,2.3684284495307817,1.0,42.04548738548681,59.839564771152396,-0.250409387841259,-0.4012045733125724,-1.4025631210339782,-2.6550817093069767,27.998782170186054,0.320001602172848,0.4954061753179779,0.31950101852417134,-0.6782746732682874,1.31727671031663,-0.1793868273720598,0.8183888644204025,-0.5865098981780967,25.32758074994586,-19.507698411991633,0.4988878458962298,2,0.48999881744384766,-0.21000099182128906,-1.6825008392333984,-2.4850006103515625,-0.6100006103515625,2,-0.02795035681126523,-2.263143100938698,22.540000915527344,2.6969528829703613,22.729999542236328,-5.784334258338228,22.82999992370605,-0.02795035681126523
3527,2006-02-23,22.25,22.53000068664551,22.200000762939453,22.46999931335449,1058100.0,-0.012866056066908493,-1.0625137836694287,1.692313335387387,39.928069647023904,56.72336596247421,0.06877086125665244,0.01229006071347527,-1.0832753688383505,-2.3343242361263847,30.208677137071323,0.3400001525878906,0.4505695179223679,-0.04849987030029368,-0.7391371979743724,0.642137457373785,-0.3938185341373348,0.29681879353674745,-0.2505788029977367,2.4389880813926443,-36.64103085563686,0.34531866383703963,2,0.7799997329711914,0.07999992370605469,-1.2799997329711914,-2.1949996948242188,0.10000038146972656,3,-0.035955021890361705,2.3684284495307817,22.540000915527344,-2.263143100938698,22.540000915527344,2.6969528829703613,22.729999542236328,-0.035955021890361705
3528,2006-02-24,22.200000762939453,22.3799991607666,21.90999984741211,22.26000022888184,1846300.0,-0.0022471567218222965,2.1333566455796804,0.27272569640118927,46.250032782559835,54.50593621799816,0.13447979555195388,0.11131381503060567,-1.0020322014346164,-2.254824308568608,30.93298781800501,0.4699993133544922,0.42777870149608077,-0.12599916458129812,-0.7483341643924675,0.49633583522987124,-0.437166664486881,0.18516833532428478,2.049999237060547,28.43144954691141,-9.75064631494422,0.31116749990558396,2,0.8299989700317383,0.12999916076660156,-1.2300004959106445,-2.145000457763672,-0.1100006103515625,4,-0.03513516485763535,-1.0625137836694287,22.25,2.3684284495307817,22.540000915527344,-2.263143100938698,22.540000915527344,-0.03513516485763535
3529,2006-02-27,22.1200008392334,22.350000381469727,22.01000022888184,22.350000381469727,2132200.0,-0.0036036000430957893,1.9565289502927063,3.833359824522137,47.84486018803837,53.069702115256916,0.22041443968078056,0.2257269869934717,-0.897521380142873,-2.147086114145658,31.26482238219642,0.3400001525878871,0.3891515397976981,-0.22049913406372212,-0.8066361112273697,0.3656378430999254,-0.5135676226455459,0.07256935451810165,2.0831991577148443,23.07703593780785,-16.520154928891095,0.29306848858182455,2,0.9449987411499023,0.20999908447265625,-1.1275005340576172,-2.065000534057617,-0.3299999237060547,0,-0.033001872598945936,2.1333566455796804,22.200000762939453,-1.0625137836694287,22.25,2.3684284495307817,22.540000915527344,-0.033001872598945936
3530,2006-02-28,21.8700008392334,22.31999969482422,21.65999984741211,22.13999938964844,1188000.0,-0.011301988721292622,1.0952404019364155,1.17390907733901,47.639512733803706,50.90340950336121,0.5081783159924989,0.46822990984430035,-0.6257325293781406,-1.8733940684727415,30.98199096127314,0.6599998474121094,0.2991748505675069,-0.45049915313720845,-1.0729379744329393,0.17193966815852235,-0.7617185637850739,-0.13927974248934305,2.287335154724122,20.192385284084725,-21.254942444062547,0.3112194106478645,2,1.0849990844726562,0.529998779296875,-0.8675007820129395,-1.8150005340576172,0.13999938964844105,1,-0.020576165782864586,1.9565289502927063,22.1200008392334,2.1333566455796804,22.200000762939453,-1.0625137836694287,22.25,-0.020576165782864586
3531,2006-03-01,21.989999771118164,22.09000015258789,21.489999771118164,21.5,1294500.0,0.005486919400089496,-1.3529416164585413,-1.8148237105900564,47.41377255010297,49.67638740377718,0.4057673979537597,0.3570879471499637,-0.7227436852136115,-1.961098416345152,30.564042304820525,0.6000003814697266,0.2203538598053001,-0.3245001792907729,-0.9577031160899523,0.3087027575084065,-0.6411016476903626,-0.007898710891183214,2.06744277697754,48.07688075413547,5.234709431681097,0.31660146839958914,3,0.880000114440918,0.4099998474121094,-0.9874997138977051,-1.9349994659423828,-0.12999916076660512,2,-0.003638013848964561,1.0952404019364155,21.8700008392334,1.9565289502927063,22.1200008392334,2.1333566455796804,22.200000762939453,-0.003638013848964561
3532,2006-03-02,22.489999771118164,22.559999465942386,21.809999465942386,21.809999465942386,1656200.0,0.022737608240301244,-1.205881362968305,1.3877563730775595,55.47444290062016,48.82267023955723,-0.05800519320678532,-0.18965217470147522,-1.1934719073353435,-2.4225347289449424,29.280610323176305,0.75,0.20088352275303123,0.1989997863769517,-0.36436966206452936,0.7623692348184328,-0.0826849378437906,0.480684510597694,1.4133962103588864,93.45797058047557,48.90786829629233,0.28168472422074103,3,-0.2799997329711914,-0.06999969482421875,-1.487499713897705,-2.380000114440918,-0.850000381469723,3,-0.024899932042753425,-1.3529416164585413,21.989999771118164,1.0952404019364155,21.8700008392334,1.9565289502927063,22.1200008392334,-0.024899932042753425
3533,2006-03-03,22.100000381469727,22.489999771118164,22.07999992370605,22.280000686645508,976600.0,-0.017341013500110303,-2.727250658898511,-0.2647062123439074,47.896452514707896,47.8503441442262,0.2431208028930918,0.15223367766198237,-0.7655562765888249,-1.9947302776124758,27.927820082461974,0.4099998474121129,0.1270005639427545,-0.15549964904785085,-0.6683851590569425,0.3573858609612408,-0.4119424040523967,0.10094310595669498,1.6585918273857914,57.00941909630847,15.591982233358003,0.2564427550045458,3,0.054999351501464844,0.4399995803833008,-1.0975003242492676,-1.9800004959106445,-0.75,4,0.011312216999309177,-1.205881362968305,22.489999771118164,-1.3529416164585413,21.989999771118164,1.0952404019364155,21.8700008392334,0.011312216999309177
3534,2006-03-06,22.18000030517578,22.299999237060547,21.8799991607666,22.1299991607666,1167200.0,0.0036199059875643425,1.8965621567582855,-0.2777836646462934,53.60826701851054,47.56676641342823,0.08593600831073545,0.05953445761564069,-0.8036719577004874,-2.0362358146697233,26.59450813707255,0.4200000762939453,0.10368447109002688,-0.06549978256225586,-0.57595779017052,0.44495822504600824,-0.3207287863663879,0.1897292212418762,1.4424763574154937,64.48604961246922,21.787296836394674,0.25522900380413116,3,-0.08500003814697266,0.6899995803833008,-1.1850004196166992,-2.0500001907348633,-0.7800006866455078,0,-0.004057716472027684,-2.727250658898511,22.100000381469727,-1.205881362968305,22.489999771118164,-1.3529416164585413,21.989999771118164,-0.004057716472027684
3535,2006-03-07,22.030000686645508,22.1299991607666,21.84000015258789,22.049999237060547,1160900.0,-0.006762832122020779,2.2222398830149093,-0.3999618539004387,47.916683223528224,48.21912150654395,0.17431532669469618,0.20508482848385867,-0.6187927651244962,-1.8512569836683568,25.558404803312985,0.3400001525878906,0.00019184472960631638,-0.2059994697570815,-0.7254485243977484,0.31344958488358543,-0.46572399707741496,0.053725057563251966,1.4645273624573818,50.46738967678436,9.905112595941972,0.2597245273203327,3,-0.005001068115234375,0.8399991989135742,-0.9375004768371582,-1.7250003814697266,-0.6599998474121094,1,-0.010894224404797703,1.8965621567582855,22.18000030517578,-2.727250658898511,22.100000381469727,-1.205881362968305,22.489999771118164,-0.010894224404797703
3536,2006-03-08,22.0,22.100000381469727,21.700000762939453,21.899999618530273,1157300.0,-0.00136181051794948,1.6666539510576208,-5.000381497377205,46.12677025904369,48.907866018990596,0.13372396800290076,0.24945016579994927,-0.5564433915930103,-1.7849787256696352,25.480838614923627,0.39999961853027344,-0.07056676013886332,-0.23700017929077077,-0.7544472587504956,0.280446900168954,-0.4957237190206314,0.021723360439089845,1.3742563524238065,34.88368482568789,-1.9358296227909122,0.2587235397298622,3,0.024999618530273438,0.869999885559082,-0.7774996757507324,-1.5,-0.5400009155273438,2,0.0004545558582653708,2.2222398830149093,22.030000686645508,1.8965621567582855,22.18000030517578,-2.727250658898511,22.100000381469727,0.0004545558582653708
3537,2006-03-09,21.8799991607666,22.07999992370605,21.700000762939453,22.0,616800.0,-0.00545458360151807,1.714273063535033,-1.2000038146827137,29.787204685425294,47.07866289708675,0.21872164911055592,0.3703230339460397,-0.4057884241423402,-1.6311055634282567,25.399080653330607,0.379999160766598,-0.13427085685328777,-0.3455009460449219,-0.8846026030091743,0.1936007109193305,-0.6150517745270498,-0.0759501175627939,1.3812017967788677,22.784635925318756,-12.850740041214866,0.2695508284821265,3,0.14500045776367188,0.9900007247924805,-0.657498836517334,-1.3099985122680664,-0.8399982452392578,3,-0.0009140105659100062,1.6666539510576208,22.0,2.2222398830149093,22.030000686645508,1.8965621567582855,22.18000030517578,-0.0009140105659100062
3538,2006-03-10,21.899999618530273,22.01000022888184,21.729999542236328,21.86000061035156,550600.0,0.0009140977390682536,1.153849539669117,-0.333322737026176,31.718051679938284,45.28679528507563,0.16951734655779305,0.3451800274166281,-0.3878227775769503,-1.618849233918322,25.174860837370407,0.28000068664551137,-0.1497154304212316,-0.31100044250488423,-0.8693779143826532,0.24737702937288475,-0.5901891784437687,-0.03181170656599974,1.2549292678295565,33.33322736925092,-1.9560806741801926,0.27918873593888377,3,0.125,0.9700002670288086,-0.28749990463256836,-0.7899999618530273,-0.5,4,-0.011872156776744358,1.714273063535033,21.8799991607666,1.6666539510576208,22.0,2.2222398830149093,22.030000686645508,-0.011872156776744358
3539,2006-03-13,21.979999542236328,22.100000381469727,21.920000076293945,22.0,691300.0,0.003652964616417842,-1.5714441416893732,-0.500023842449052,37.0370043321542,44.108738796003465,0.07551051876510328,0.2587570245704356,-0.42588750589686697,-1.6654803471381925,24.997577378786715,0.20000076293945312,-0.13520562868340136,-0.2185005187988267,-0.7862024262388196,0.34920138864116623,-0.502351472518825,0.06535043492117154,1.0750335972090035,65.11623780733933,27.692437820677952,0.2838509537199967,3,0.04500007629394531,0.8900003433227539,-0.33249998092651367,-0.869999885559082,-0.23999977111816406,0,-0.028662382797415842,1.153849539669117,21.899999618530273,1.714273063535033,21.8799991607666,1.6666539510576208,22.0,-0.028662382797415842
3540,2006-03-14,22.290000915527344,22.32999992370605,21.950000762939453,21.950000762939453,672000.0,0.014103793437089118,-1.2352881778096707,-16.999618539004388,44.93927375613131,43.83379448556217,-0.1884679449082718,-0.027448734934164776,-0.6846511520065803,-1.9345426673238606,25.487935456302637,0.379999160766598,-0.13351824357398456,0.07550077438354563,-0.4830491674140234,0.6340507161811146,-0.2037741965152371,0.35477574528232836,0.671130221818359,93.6509426250607,52.437573449317824,0.27927497089878417,3,-0.16000080108642578,0.5799989700317383,-0.6425013542175293,-1.1800012588500977,-0.4200000762939453,1,-0.039928275479660935,-1.5714441416893732,21.979999542236328,1.153849539669117,21.899999618530273,1.714273063535033,21.8799991607666,-0.039928275479660935
3541,2006-03-15,22.739999771118164,22.899999618530273,22.31999969482422,22.34000015258789,1848300.0,0.020188373131799553,-1.636360089645277,1.1764689382804698,59.315587974851994,44.26058838269904,-0.5821058902019907,-0.4542706090878781,-1.0716463944120065,-2.344721589386438,26.316567367974752,0.6099987030029297,-0.11915532467721945,0.4959996223449714,-0.10862818186674517,1.100627426556688,0.19368572023911312,0.7983135244508297,-1.25,86.66666666666667,38.87357825546931,0.3023139021058585,3,-0.4399995803833008,0.13000011444091797,-1.0824999809265137,-1.630000114440918,-0.7600002288818359,2,-0.06024621572884914,-1.2352881778096707,22.290000915527344,-1.5714441416893732,21.979999542236328,1.153849539669117,21.899999618530273,-0.06024621572884914
3542,2006-03-16,22.239999771118164,22.86000061035156,22.200000762939453,22.770000457763672,1004200.0,-0.021987687116648336,-1.1639385269608877,-1.325002980235081,50.6493345644402,44.56646416600263,-0.13555254266152872,0.049861001337639266,-0.5260489830319628,-1.801976038634244,26.674185460340443,0.6599998474121058,-0.09505925881344979,-0.005000400543213601,-0.6095272141452135,0.5995264130587863,-0.30726380734421355,0.29726300625778634,-0.721800003051758,43.589760309870776,-6.377639553700384,0.3022634068010003,3,0.06000041961669922,0.630000114440918,-0.5225000381469727,-1.130000114440918,-0.3299999237060547,3,-0.03507197368133297,-1.636360089645277,22.739999771118164,-1.2352881778096707,22.290000915527344,-1.5714441416893732,21.979999542236328,-0.03507197368133297
3543,2006-03-17,22.11000061035156,22.450000762939453,22.01000022888184,22.299999237060547,1145800.0,-0.005845286065849109,-1.2564165264681946,0.3584875104814137,49.840251891962325,44.14779581860838,-0.004454064277457093,0.12980931036776866,-0.3635957236861138,-1.6316290510083071,24.714928131256137,0.44000053405761363,-0.08017454161507942,-0.09899959564209482,-0.6391711855004374,0.44117199421624775,-0.3690853905712643,0.1710861992870747,-0.5641648452758758,19.387818653877982,-32.57731004296453,0.27008579492917045,3,0.18999958038330433,0.7599992752075231,-0.17000102996825817,-1.0000009536743129,-0.3800010681152308,4,-0.04839437653942258,-1.1639385269608877,22.239999771118164,-1.636360089645277,22.739999771118164,-1.2352881778096707,22.290000915527344,-0.04839437653942258
3544,2006-03-20,22.239999771118164,22.5,22.040000915527344,22.11000061035156,850600.0,0.005879654327360928,-2.4074189195871627,-0.684211054671036,56.14616508650241,45.06218269227218,-0.1397427016732955,-0.04087742440202646,-0.44928963783600295,-1.7252243097487678,23.128292272524487,0.45999908447265625,-0.1268451931404364,0.05549955368041992,-0.4264910711936132,0.537490178554453,-0.1854957587565984,0.29649486611743825,-0.6670807289733887,30.52624816041022,-24.406278524625,0.2409953124370173,3,0.06000041961669922,0.630000114440918,-0.16750001907348633,-1.130000114440918,-0.600000381469723,0,-0.037769791422334054,-1.2564165264681946,22.11000061035156,-1.1639385269608877,22.239999771118164,-1.636360089645277,22.739999771118164,-0.037769791422334054
3545,2006-03-21,22.030000686645508,22.6200008392334,21.959999084472656,22.030000686645508,1085100.0,-0.009442404974543628,-8.428380698073623,0.0,50.64517637446071,45.564227816207406,0.07851284747911436,0.13592355316064797,-0.19844635578552428,-1.4777568068313158,21.525392952005358,0.6600017547607422,-0.12479724829617211,-0.12899951934814524,-0.5850651699120952,0.32706613121580475,-0.35703234463012024,0.09903330593382975,-0.430540032973024,7.446974723586787,-46.355343043013505,0.2280328252819755,3,0.26999950408935547,0.8399991989135742,0.04249906539916992,-0.9200010299682617,-0.29000091552734375,1,-0.01316390860138017,-2.4074189195871627,22.239999771118164,-1.2564165264681946,22.11000061035156,-1.1639385269608877,22.239999771118164,-0.01316390860138017
3546,2006-03-22,21.90999984741211,22.030000686645508,21.700000762939453,22.0,556600.0,-0.005447155492198541,3.3999542240984693,-100.0,39.33823400508956,46.62545329617011,0.20607565148179674,0.21745534743171646,-0.05008161670890843,-1.322361357499858,19.909364446564055,0.3299999237060547,-0.1537458238087943,-0.21750030517578267,-0.6491373333256476,0.21413672297408226,-0.43331881925071514,-0.0016817911008502051,-0.28452841444246957,18.103371732431892,-29.415298964969505,0.2158185140749328,3,0.3900003433227539,0.9600000381469727,0.18499994277954102,-0.8000001907348633,-0.07999992370605824,2,-0.0018256051326916989,-8.428380698073623,22.030000686645508,-2.4074189195871627,22.239999771118164,-1.2564165264681946,22.11000061035156,-0.0018256051326916989
3547,2006-03-23,21.450000762939453,21.899999618530273,21.32999992370605,21.809999465942386,1457700.0,-0.020994937821827042,1.111113858326135,3.9999788072733833,38.35125717563272,47.36247612902505,0.6690195504296739,0.6476530018823041,0.43352094022656473,-0.8220979729852651,18.327598394526976,0.5799999237060582,-0.16395041449300862,-0.6374994277954116,-1.1600386251618708,-0.11496023042895231,-0.898769026478643,-0.37622982911218017,1.4499988555908203,9.302384036242806,-35.486687507854555,0.2612695986832299,3,0.6649990081787109,1.3399991989135742,0.597498893737793,-0.3300008773803711,0.3299999237060547,3,0.024708566920547126,3.3999542240984693,21.90999984741211,-8.428380698073623,22.030000686645508,-2.4074189195871627,22.239999771118164,0.024708566920547126
3548,2006-03-24,21.420000076293945,21.57999992370605,21.309999465942386,21.46999931335449,953300.0,-0.0013986333602999945,1.0,0.13888726999145865,36.13138152614359,47.26185137280165,0.6970770467306693,0.649523205560449,0.4756574699335019,-0.7555904548812151,17.28616953035708,0.27000045776366477,-0.16781544182356,-0.628500080108644,-1.2266470839022787,-0.030353076315009275,-0.9275735820054614,-0.32942657821182664,1.4485995483398426,8.3969843539334,-32.50015510330015,0.29907350189681725,3,0.6849994659423828,1.359999656677246,0.5824995040893555,0.02999973297119496,0.4200000762939453,4,0.02287580622655838,1.111113858326135,21.450000762939453,3.3999542240984693,21.90999984741211,-8.428380698073623,22.030000686645508,0.02287580622655838
3549,2006-03-27,21.38999938964844,21.71999931335449,21.1299991607666,21.43000030517578,1092000.0,-0.0014005922753803635,-1.1071382347531566,0.8000305180437792,37.786238702421024,46.467069700167166,0.709160763270237,0.6556451623249195,0.5070570923317668,-0.6939962779164546,16.061830055664274,0.5900001525878871,-0.11805662155558849,-0.6220006942748988,-1.2871196052976401,0.04311821674784255,-0.9545601497862677,-0.2894412387635299,1.4162562286376925,17.449660133898522,-21.318323342581007,0.3325594555113706,3,0.6249999999999964,0.6400003433227504,1.2700004577636683,0.6150007247924769,0.2700004577636683,0,0.01589528575453958,1.0,21.420000076293945,1.111113858326135,21.450000762939453,3.3999542240984693,21.90999984741211,0.01589528575453958
3550,2006-03-28,21.420000076293945,21.489999771118164,21.13999938964844,21.399999618530273,2650200.0,0.0014025566854398708,3.3750089407051984,-0.5000000000000444,38.93130271141897,44.20214911534128,0.6065583857578964,0.6220982826109314,0.4875370485178152,-0.6882358110078783,15.521196874668933,0.350000381469723,-0.07506794125270133,-0.5694999694824219,-1.2834946955072795,0.1444947565424357,-0.9264973324948507,-0.21250260646999308,1.2856801545410157,32.22226931717035,-6.74635846355698,0.3569973630124285,3,0.5749998092651367,0.5949993133544922,1.239999771118164,0.5850000381469727,0.45999908447265625,1,0.010270742883795592,-1.1071382347531566,21.38999938964844,1.0,21.420000076293945,1.111113858326135,21.450000762939453,0.010270742883795592
3551,2006-03-29,21.90999984741211,22.1299991607666,21.450000762939453,21.5,1097700.0,0.02287580622655838,-1.666669159941059,20.499523173755485,50.50168376157247,44.18574347057819,-0.01515169256785498,0.13259608826621516,0.021987328808506845,-1.1383040291172222,15.723031101785445,0.7099990844726562,-0.04163903694072957,-0.07550020217895437,-0.7903789565928321,0.6393785522349233,-0.432939579385895,0.28193917502798627,0.7011395192187493,78.00006866455078,35.456492517754974,0.3574393772069396,3,-0.034999847412109375,0.10499954223632812,0.7699999809265137,0.0950002670288086,-0.010000228881835938,2,-0.007759017684978442,3.3750089407051984,21.420000076293945,-1.1071382347531566,21.38999938964844,1.0,21.420000076293945,-0.007759017684978442
3552,2006-03-30,21.93000030517578,22.100000381469727,21.729999542236328,22.0,911500.0,0.0009128460932432692,1.740742310572345,-0.17073102652611208,50.50168376157247,44.259235900534875,-0.09359218417483106,0.07219210176025825,0.03200911248202232,-1.1170528939188387,15.261421605821482,0.37000083923339844,-0.05065724138390948,-0.027499771118165484,-0.701900174080528,0.646900631844197,-0.3646999725993467,0.30970043036301576,0.5922706491032237,80.00011444091797,34.79232705444811,0.337200201481181,3,-0.05500030517578125,0.08499908447265625,0.7499995231628418,0.07499980926513672,-0.2700004577636719,3,-0.004559980851716161,-1.666669159941059,21.90999984741211,3.3750089407051984,21.420000076293945,-1.1071382347531566,21.38999938964844,-0.004559980851716161
3553,2006-03-31,22.350000381469727,22.420000076293945,21.8700008392334,21.88999938964844,1362600.0,0.019151849997686377,-1.2000053405965447,-6.571471389645726,55.55556828394179,44.1936140335837,-0.5319034458134482,-0.34585020820554746,-0.35440354926003437,-1.491662932297615,14.965193905359525,0.5499992370605469,-0.13424484979872986,0.38000030517578054,-0.314489389232687,1.074489999584248,0.032755457971546775,0.7272451523800143,0.08873426519853567,94.57367091901611,49.7408871324945,0.34724484720423354,3,-0.47500038146972656,-0.33500099182128906,0.3299994468688965,-0.3450002670288086,-0.8400001525878871,4,-0.025503341615009667,1.740742310572345,21.93000030517578,-1.666669159941059,21.90999984741211,3.3750089407051984,21.420000076293945,-0.025503341615009667
3554,2006-04-03,22.09000015258789,22.479999542236328,21.989999771118164,22.3700008392334,917000.0,-0.011633119661930813,-1.0416595472444856,-0.6086958324522278,46.95120674736461,43.78317296390635,-0.3301355497662968,-0.09796077847382278,-0.04638095923336749,-1.1858866996965212,15.110240760675017,0.48999977111816406,-0.16433757799472914,0.12450008392334055,-0.5654115221759319,0.814411690022613,-0.2204557191262957,0.4694558869729768,-0.9600009918212891,70.8955712508504,30.906239517800287,0.3449558030496363,4,-0.2850008010864258,-0.07500076293945312,0.5899996757507324,-0.08500003814697266,-0.9500007629394496,0,-0.011317338083889128,-1.2000053405965447,22.350000381469727,1.740742310572345,21.93000030517578,-1.666669159941059,21.90999984741211,-0.011317338083889128
3555,2006-04-04,21.790000915527344,22.18000030517578,21.75,22.07999992370605,597800.0,-0.013580771162892025,-1.3243207019027048,1.0357082036225784,34.82429536246032,43.28162422583644,-0.07572360292889257,0.193033295143632,0.2901181601292855,-0.8420298829265391,15.136273385659276,0.43000030517578125,-0.19195266085316476,-0.16349916458129954,-0.8570264180388634,0.5300280888762643,-0.5102627913100832,0.18326446214748415,-0.6330017471313489,33.00976267369855,-1.0307847063815174,0.34676362672878225,4,0.014998435974121094,0.22499847412109375,0.907498836517334,0.21499919891357422,-0.9500007629394531,1,-0.005966088235572209,-1.0416595472444856,22.09000015258789,-1.2000053405965447,22.350000381469727,1.740742310572345,21.93000030517578,-0.005966088235572209
3556,2006-04-05,22.01000022888184,22.06999969482422,21.71999931335449,21.75,1022800.0,0.010096342547545545,-1.187491431875186,-0.8965555796715635,45.96491815127632,44.12758655646351,-0.3129568732988197,-0.027593126683907343,0.10348008000830689,-1.0174051313364352,15.436932222032274,0.3500003814697301,-0.25152349486953085,0.056000137329103694,-0.6376826762258894,0.7496829508840968,-0.29084126944839284,0.4028415441066002,-0.8265410530090378,38.158003709290796,5.10538210260016,0.34684140677749725,4,-0.20500087738037465,0.00499916076659801,0.6674995422363246,-0.0050001144409215215,-1.3500003814697301,2,-0.005906454646222525,-1.3243207019027048,21.790000915527344,-1.0416595472444856,22.09000015258789,-1.2000053405965447,22.350000381469727,-0.005906454646222525
3557,2006-04-06,21.86000061035156,22.0,21.690000534057614,21.950000762939453,541300.0,-0.006815066650178836,2.2631758588150634,-0.3461541283057713,45.64459768220504,45.184610573803674,-0.11027972900978966,0.12736131178788312,0.296424270962401,-0.8238393261171844,15.726943437220308,0.31999969482422586,-0.2824682326834491,-0.0929995536804249,-0.7871889765267142,0.6011898691658644,-0.4400942651035713,0.2540951577427215,-0.6506106271514867,21.51902401572227,-12.714259457572393,0.34709471142314524,4,-0.055001258850094104,0.15499877929687855,0.7749991416931188,0.14499950408935902,-1.3800010681152308,3,0.00182978074391138,-1.187491431875186,22.01000022888184,-1.3243207019027048,21.790000915527344,-1.0416595472444856,22.09000015258789,0.00182978074391138
3558,2006-04-07,21.63999938964844,22.020000457763672,21.600000381469727,21.850000381469727,462300.0,-0.010064099476691624,-1.8965621567582855,2.3333403975754203,39.864861817148515,45.41556869766228,0.16115766626447936,0.3445505252625445,0.5267506799969013,-0.5641426893436723,15.950481564792712,0.4200000762939453,-0.27335512713185395,-0.300000762939451,-1.0079705000641077,0.4079689741852057,-0.6539856315017794,0.053984105622877365,-0.40519721526764485,4.545346173270188,-28.911103873255826,0.35398486856232814,4,0.17000007629394176,0.37499999999999645,0.6750006675720179,0.3650007247924769,-1.2299995422363317,4,0.0009242355974019567,2.2631758588150634,21.86000061035156,-1.187491431875186,22.01000022888184,-1.3243207019027048,21.790000915527344,0.0009242355974019567
3559,2006-04-10,21.350000381469727,21.780000686645508,21.31999969482422,21.600000381469727,997500.0,-0.01340106360249882,-1.9677351873500277,1.1904705679330998,38.815787822586515,45.40273371001423,0.49716873728542055,0.6165420199160963,0.8181151100751798,-0.23924436123087744,15.774421528352292,0.46000099182128906,-0.23161854359734235,-0.558499813079834,-1.3134770226165884,0.19647739645692042,-0.9359884178482112,-0.18101120831145678,-0.09029425973182015,3.4884494597327937,-31.88416961392134,0.37748860476837776,4,0.5499992370605469,0.6649990081787109,0.9974994659423828,0.6549997329711914,-0.9099998474121129,0,0.007494137918188537,-1.8965621567582855,21.63999938964844,2.2631758588150634,21.86000061035156,-1.187491431875186,22.01000022888184,0.007494137918188537
3560,2006-04-11,21.399999618530273,21.709999084472656,21.290000915527344,21.3700008392334,1211900.0,0.002341884597994781,-3.4210653121047243,-0.1199951171875,41.414135575913456,44.39300613382989,0.4962165516887964,0.5232760315715197,0.7559057399584361,-0.2584893933338641,15.144972863821335,0.4199981689453125,-0.17642503513812358,-0.4640005111694343,-1.2291465527013834,0.3011455303625148,-0.8465735319354089,-0.08142749040345976,-0.1158876283823993,14.102419891232051,-22.485755727211647,0.3825730207659745,4,0.4850006103515625,0.6149997711181641,1.0825004577636719,0.6050004959106445,-0.6499996185302734,1,-0.012149543622267056,-1.9677351873500277,21.350000381469727,-1.8965621567582855,21.63999938964844,2.2631758588150634,21.86000061035156,-0.012149543622267056
3561,2006-04-12,21.3700008392334,21.549999237060547,21.350000381469727,21.3700008392334,490400.0,-0.0014018121416646823,-8.99971390425329,0.0,48.425197737312935,44.162285464467715,0.4934529278362163,0.4694440546370835,0.7782521137262783,-0.20845626330379474,13.588218235511606,0.1999988555908203,-0.12333901104567602,-0.4254993438720689,-1.1004177064502336,0.24941901870609584,-0.7629585251611495,-0.0880401625829883,-0.07999992370605469,10.95890053040002,-27.87944866920389,0.33745918128908164,4,0.5149993896484375,0.6449985504150391,1.0774989128112793,0.6349992752075195,-0.75,2,-0.024801154227026223,-3.4210653121047243,21.399999618530273,-1.9677351873500277,21.350000381469727,-1.8965621567582855,21.63999938964844,-0.024801154227026223
3562,2006-04-13,21.459999084472656,21.549999237060547,21.290000915527344,21.31999969482422,581000.0,0.004211429186003146,-1.6000228885328451,100.0,50.76921271146839,43.63046817863735,0.3685285152746154,0.33519980209161204,0.6540872906628792,-0.2783321302859676,12.217837392925471,0.2599983215332031,-0.07006544119926872,-0.2965010643005357,-0.9531683006373513,0.3601661720362799,-0.6248346824689435,0.03183255386787209,1.0200004577636719,23.28743500640138,-18.60008442412537,0.32833361816840784,4,0.4250011444091797,0.5550003051757812,0.9875006675720215,0.5450010299682617,-1.0599994659423828,3,-0.03727862400699655,-8.99971390425329,21.3700008392334,-3.4210653121047243,21.399999618530273,-1.9677351873500277,21.350000381469727,-0.03727862400699655
3563,2006-04-17,21.040000915527344,21.450000762939453,21.0,21.40999984741211,691400.0,-0.019571210944235418,1.0,-2.642861035422343,44.14717105825521,43.31890865762519,0.6516940411363699,0.707183819700127,1.0391697014123942,0.16290355147988222,11.490886111485354,0.45999908447265625,-0.10118997737014723,-0.6629992485046401,-1.370763696256354,0.044765199247073895,-1.016881472380497,-0.3091170246287831,1.4161986541748064,5.128317988971622,-38.20424628480175,0.35388222387585627,4,0.5499992370605469,0.909998893737793,1.407498836517334,0.9649991989135742,-0.8400001525878906,0,-0.026616033694073615,-1.6000228885328451,21.459999084472656,-8.99971390425329,21.3700008392334,-3.4210653121047243,21.399999618530273,-0.026616033694073615
3564,2006-04-18,21.399999618530273,21.51000022888184,21.040000915527344,21.09000015258789,817700.0,0.017110203770820842,-1.292691096358824,-0.8378388131102245,49.69878756681481,44.97163001366458,0.20509350968016093,0.29621484785607777,0.6615808852091334,-0.17610339774125805,10.58469362483403,0.46999931335449574,-0.12853817103954412,-0.26100053787231303,-0.9334009008887918,0.41139982514416573,-0.5972007193805524,0.07519964363592635,0.9979519683837914,56.338047087394294,11.120916841792294,0.3362001815082398,4,0.13500022888183594,0.5500001907348633,1.0475001335144043,0.6050004959106445,-0.9400005340576172,1,-0.046261672372223894,1.0,21.040000915527344,-1.6000228885328451,21.459999084472656,-8.99971390425329,21.3700008392334,-0.046261672372223894
3565,2006-04-19,21.739999771118164,21.75,21.209999084472656,21.299999237060547,732000.0,0.015887857880777068,1.3478250052866614,1.4193590067003428,47.31860439509528,45.122039596311126,-0.15952047537999547,-0.07022593309737601,0.3127368433269737,-0.4945183207794983,9.253081497325862,0.5400009155273438,-0.20547420504691516,0.09349966049194336,-0.5575650868958064,0.7445644078796931,-0.23203271320193153,0.41903203418581825,0.6020337523193398,98.66663614908853,55.217082273002326,0.3255323736938744,4,-0.22999954223632812,0.21000003814697266,0.7074999809265137,0.2650003433227539,-1.2099990844726562,2,-0.059797573631422685,-1.292691096358824,21.399999618530273,1.0,21.040000915527344,-1.6000228885328451,21.459999084472656,-0.059797573631422685
3566,2006-04-20,21.8700008392334,21.920000076293945,21.57999992370605,21.600000381469727,606600.0,0.005979810003859498,-1.1935396542176555,0.6136366591962269,49.085372058795315,45.504347860376704,-0.3480724197743399,-0.21436803345540767,0.18295726153315428,-0.6005220261409576,8.655616343096531,0.3400001525878942,-0.2300613396971265,0.2255006790161147,-0.42239399541655587,0.8733953534487853,-0.09844665820022058,0.54944801623245,0.41835134326660395,94.5653007701956,53.4366203224519,0.3239473372163362,4,-0.3600006103515625,0.07999897003173828,0.6299991607666016,0.13499927520751953,-1.1800003051757848,3,-0.051211741941234346,1.3478250052866614,21.739999771118164,-1.292691096358824,21.399999618530273,1.0,21.040000915527344,-0.051211741941234346
3567,2006-04-21,21.979999542236328,22.11000061035156,21.86000061035156,21.93000030517578,843100.0,0.005029661581246847,-1.6315979681569879,0.18518204552197687,43.771012201285586,45.938364569725266,-0.4908805322090224,-0.2978980874034285,0.07027184178248191,-0.6819676664350638,9.023243667528668,0.25,-0.18419219476708193,0.3089994430541978,-0.34868077887299975,0.9666796649813953,-0.0198406679093992,0.6378395540177948,0.25681855296367573,88.28819850161551,51.69257239836711,0.3288401109635981,4,-0.4249992370605469,-0.049999237060546875,0.6050004959106445,0.025000572204589844,-1.649999618530277,4,-0.061874373581745634,-1.1935396542176555,21.8700008392334,1.3478250052866614,21.739999771118164,-1.292691096358824,21.399999618530273,-0.061874373581745634
3568,2006-04-24,21.90999984741211,22.100000381469727,21.709999084472656,22.049999237060547,639200.0,-0.0031846995578734827,2.2499880791544147,-2.800030518043793,46.762574132976944,46.821340826435325,-0.4230408249685169,-0.19953699064713248,0.13413699178173744,-0.5776242494079753,9.31072926303486,0.3900012969970703,-0.20176524358777215,0.21449975967407298,-0.44031165269019823,0.8693111720383442,-0.1129059465080644,0.5419054658562104,0.27734552397989276,81.30833458113213,47.02515726014215,0.3274057061821361,4,-0.3549995422363281,-0.09999942779541016,0.6750001907348633,0.0950002670288086,-1.4799995422363281,0,-0.0689183130715626,-1.6315979681569879,21.979999542236328,-1.1935396542176555,21.8700008392334,1.3478250052866614,21.739999771118164,-0.0689183130715626
3569,2006-04-25,21.729999542236328,21.950000762939453,21.57999992370605,21.920000076293945,544800.0,-0.008215440731600077,1.9599841309804744,1.3571525885558584,48.872151337801036,47.65000924442283,-0.20503014241982953,0.007632628815912312,0.304495166965026,-0.3615831540995593,9.85632757271474,0.370000839233402,-0.2137686482629242,0.017499446868896484,-0.6213770279739705,0.6563759217117635,-0.30193879055253703,0.33693768429033,0.4098520142999931,57.77773068282988,22.3695931910176,0.3194382374214326,4,-0.17499923706054688,0.0800008773803711,0.8550004959106445,0.3100004196166992,-1.7999992370605469,1,-0.07040951732755607,2.2499880791544147,21.90999984741211,-1.6315979681569879,21.979999542236328,-1.1935396542176555,21.8700008392334,-0.07040951732755607
3570,2006-04-26,21.63999938964844,21.8799991607666,21.420000076293945,21.799999237060547,474700.0,-0.00414174663984479,1.874997019764919,0.8421020930582557,42.68771038377016,47.01251064958474,-0.0865025082957267,0.12117221370734299,0.39199044695555685,-0.2412881727998588,10.459709544561374,0.45999908447265625,-0.19073391482108093,-0.08350067138671591,-0.7085994120988097,0.5415980693253779,-0.3960500417427646,0.22904869896933278,0.4600009918212855,31.883933779118824,-3.0451518044046217,0.3125493703560473,4,-0.0849990844726598,0.17000102996825817,0.9450006484985316,0.6250009536743129,-1.7899990081787145,2,-0.054528666287312455,1.9599841309804744,21.729999542236328,2.2499880791544147,21.90999984741211,-1.6315979681569879,21.979999542236328,-0.054528666287312455
3571,2006-04-27,21.739999771118164,21.850000381469727,21.399999618530273,21.5,778200.0,0.004621089847052229,-1.0454555306540898,-1.5000000000000333,47.58062221251461,46.658222816367655,-0.1436002086489978,0.008203433836559526,0.2847927253753113,-0.32351707649665684,9.88615286495908,0.4500007629394531,-0.13645430257378166,0.0249997138977065,-0.5940148064840542,0.6440142342794672,-0.2845075462931739,0.3345069740885869,0.316000595092774,47.88727853967169,10.79669245595148,0.3095072601908801,4,-0.1849994659423828,0.0,0.8450002670288086,0.5250005722045898,-2.129999160766605,3,-0.055657732162451734,1.874997019764919,21.63999938964844,1.9599841309804744,21.729999542236328,2.2499880791544147,21.90999984741211,-0.055657732162451734
3572,2006-04-28,21.82999992370605,21.989999771118164,21.649999618530273,21.739999771118164,813600.0,0.0041398414689706176,-1.5185153788553103,0.37500099341167886,54.042577022627576,47.75771236796458,-0.19623219695834848,-0.09451864332239168,0.18623600411281416,-0.4060593264083927,9.208578775473038,0.3400001525878906,-0.0904913165928356,0.11999988555907848,-0.49329149311015996,0.7332912642283169,-0.18664580377554074,0.4266455748936977,0.18376042785644842,61.428548073307,19.385890775947594,0.30664568933462005,4,-0.254999160766598,-0.09000015258788707,0.7550001144409215,0.4800004959106481,-2.0300006866455043,4,-0.05222168546187067,-1.0454555306540898,21.739999771118164,1.874997019764919,21.63999938964844,1.9599841309804744,21.729999542236328,-0.05222168546187067
3573,2006-05-01,21.780000686645508,22.059999465942386,21.739999771118164,21.899999618530273,693100.0,-0.0022903910781166825,-2.1999847412691804,-1.3333192048489484,60.18961458774021,48.92335981473407,-0.03377713293615159,-0.09424379547956718,0.2072561075385977,-0.34354805783489084,8.014531337143122,0.3199996948242223,-0.0667717945559616,0.09850063323974467,-0.4376954553410819,0.6346967218205712,-0.16959741105066684,0.3665986775301562,-0.7800006866455078,57.575932722596,10.21622140160229,0.26809804429041295,5,-0.12000083923339844,-0.04000091552734375,0.6724991798400879,0.5499992370605469,-2.0200004577636683,0,-0.06657487223260417,-1.5185153788553103,21.82999992370605,-1.0454555306540898,21.739999771118164,1.874997019764919,21.63999938964844,-0.06657487223260417
3574,2006-05-02,21.84000015258789,22.0,21.709999084472656,21.770000457763672,450400.0,0.0027547963292384736,-2.052601991647928,-0.5833359824522364,60.37740432411722,50.3743375846254,-0.027713189206235,-0.18333250038588034,0.1216010244465835,-0.3899208731144981,6.627617797668544,0.29000091552734375,-0.05313242478050739,0.17100009918213033,-0.33595772447694827,0.6779579228412089,-0.08247881264740897,0.4244790110116696,-0.8188001632690423,66.66676299742761,14.476453137547452,0.25347891182953974,5,-0.08500003814697266,-0.10000038146972656,0.6024994850158691,0.48999977111816406,-2.5400009155273438,1,-0.06456043212275497,-2.1999847412691804,21.780000686645508,-1.5185153788553103,21.82999992370605,-1.0454555306540898,21.739999771118164,-0.06456043212275497
3575,2006-05-03,21.65999984741211,21.850000381469727,21.530000686645508,21.82999992370605,1175600.0,-0.008241772157426164,2.047601747486399,-2.4285831062669794,56.38765816536167,51.18570270757723,0.15616852308012596,-0.014304305406106721,0.2794502906882599,-0.19656359970815984,5.820664332538578,0.31999969482421875,0.016567976019175035,-0.002500152587892046,-0.5062491287742183,0.5012488235984343,-0.2543746406810534,0.24937433550526933,-0.6180238685607904,39.39398318064887,-17.267772847115467,0.251874488093163,5,0.0950002670288086,0.07999992370605469,0.3624997138977051,0.6700000762939453,-2.39999961853027,2,-0.07987070888382419,-2.052601991647928,21.84000015258789,-2.1999847412691804,21.780000686645508,-1.5185153788553103,21.82999992370605,-0.07987070888382419
3576,2006-05-04,21.8799991607666,22.0,21.690000534057614,21.75,752200.0,0.010156939746275073,-1.4800146485492176,-0.7647006024975196,58.75001688801226,52.85003656165797,-0.06958051356784978,-0.25775771168847683,0.03939964320430889,-0.39700089408817973,4.967912294351486,0.3400001525878906,0.04993359415422205,0.22399921417236257,-0.263978106108933,0.7119765344536582,-0.019989445968285224,0.46798787431301037,-0.8176627121734619,66.03760004606393,4.94130148275881,0.24398866014064863,5,-0.12999916076660156,-0.1399993896484375,0.1250004768371582,0.4500007629394531,-2.569999694824215,3,-0.09277874118646678,2.047601747486399,21.65999984741211,-2.052601991647928,21.84000015258789,-2.1999847412691804,21.780000686645508,-0.09277874118646678
3577,2006-05-05,21.899999618530273,22.0,21.65999984741211,22.0,572000.0,0.0009140977390682536,5.799977111903718,-0.7692386695423801,71.49998807905982,55.598638111222726,-0.11412367659894329,-0.28944804977253114,0.008515869938094056,-0.4009565457497146,4.115326297340626,0.3400001525878906,0.07044912046079332,0.24199972152710103,-0.24981077520941852,0.7338102182636206,-0.0039055268411587463,0.4879049698953608,-0.8177099095901497,69.81128001381884,1.5678512843882402,0.24590524836825958,5,-0.1700000762939453,-0.15999984741210938,0.04500007629394531,0.43000030517578125,-3.1299991607666016,4,-0.10456616657842654,-1.4800146485492176,21.8799991607666,2.047601747486399,21.65999984741211,-2.052601991647928,21.84000015258789,-0.10456616657842654
3578,2006-05-08,21.65999984741211,21.90999984741211,21.5,21.899999618530273,726700.0,-0.010958893849253415,2.1538422037193268,2.399988555951859,56.91490279112195,56.49227716159172,0.0968712912192018,-0.050460187759217234,0.23623098831465228,-0.14518664505381906,3.6000960932282497,0.4099998474121094,0.06899801903034941,0.0009999275207519531,-0.4907377888210789,0.4927376438625828,-0.24486893065016346,0.24686878569166737,-0.5581559433319399,31.999969482421875,-36.19002077030362,0.24586885817091564,5,0.06999969482421875,0.07999992370605469,0.2849998474121094,0.6700000762939453,-2.6800003051757812,0,-0.08587260496097338,5.799977111903718,21.899999618530273,-1.4800146485492176,21.8799991607666,2.047601747486399,21.65999984741211,-0.08587260496097338
3579,2006-05-09,21.51000022888184,21.649999618530273,21.399999618530273,21.63999938964844,561500.0,-0.006925190193304287,2.3333418104600843,0.5416636864315857,43.195274285985185,56.54867315072672,0.2373411421162963,0.11820104716110436,0.3745286937313672,0.016677522133765166,3.8486400841074646,0.26000022888183594,0.07355520865547405,-0.15699968338012482,-0.632509074192189,0.3185097074319394,-0.39475437878615693,0.08075501202590729,-0.38899321356442584,18.333423402517653,-44.10120258527635,0.2377546954060324,5,0.21999931335448863,0.22999954223632457,0.43499946594237926,0.8199996948242152,-2.409999847412113,1,-0.08135750727004853,2.1538422037193268,21.65999984741211,5.799977111903718,21.899999618530273,-1.4800146485492176,21.8799991607666,-0.08135750727004853
3580,2006-05-10,21.13999938964844,21.5,21.030000686645508,21.46999931335449,776700.0,-0.017201340553060107,1.4102448734062687,2.5384773390847055,31.08802964793074,54.71616286577295,0.5911209559961854,0.4930010128568121,0.7363463899485261,0.3963521492939819,4.502375988617802,0.4799995422363317,0.06023032995843636,-0.5140005111694315,-1.032516408828748,0.0045153864898850316,-0.7732584599990879,-0.254742562339775,0.9200000762939453,11.34008050196769,-45.087460878589916,0.2592579488296577,5,0.40500068664550426,0.4500007629394496,0.7699999809265101,1.1900005340576136,-2.05999946594239,2,-0.08703879875648823,2.3333418104600843,21.51000022888184,2.1538422037193268,21.65999984741211,5.799977111903718,21.899999618530273,-0.08703879875648823
3581,2006-05-11,20.84000015258789,21.21999931335449,20.81999969482422,21.21999931335449,1000700.0,-0.01419107122621066,1.105265799657701,1.151512874606262,23.11320839593681,51.279566351696204,0.838172354174521,0.7918569799114614,1.0206392318673494,0.7040595837300074,5.3481499219620945,0.3999996185302699,0.04271507026617627,-0.7874997138977058,-1.4107296846892972,-0.16426974310611442,-1.0991146992935015,-0.4758847285019101,1.1993993377685577,1.6949536094138944,-48.60796388290948,0.31161498539579596,5,0.5999994277954102,0.625,1.0699992179870605,1.489999771118164,-1.899999618530277,3,-0.07581573474748027,1.4102448734062687,21.13999938964844,2.3333418104600843,21.51000022888184,2.1538422037193268,21.65999984741211,-0.07581573474748027
3582,2006-05-12,20.65999984741211,20.950000762939453,20.63999938964844,20.739999771118164,897400.0,-0.00863725066496357,-4.16665342128293,0.21052657996577,21.973088417173827,47.033285666077724,0.932854371511219,0.9579657510737505,1.1663987302357413,0.8907996484300078,6.460841442587006,0.3100013732910121,0.04421777262425053,-0.9275000572204597,-1.6843597632368912,-0.1706403512040282,-1.3059299102286737,-0.5490702042122457,1.330623651123048,1.5748386263487604,-42.95520826761675,0.3784298530082151,5,0.6599998474121094,0.7150001525878906,1.2499995231628418,1.739999771118164,-1.9500007629394531,4,-0.06534367819169296,1.105265799657701,20.84000015258789,1.4102448734062687,21.13999938964844,2.3333418104600843,21.51000022888184,-0.06534367819169296
3583,2006-05-15,20.479999542236328,20.780000686645508,20.46999931335449,20.59000015258789,757700.0,-0.008712502735005012,-3.7692127116403937,1.3750089407052428,21.973088417173827,42.76613945419513,1.0158883689817095,1.1529746610930154,1.3219334076221472,1.082788621762564,7.036368876787552,0.3100013732910192,0.014932559648912047,-1.0795002937316909,-1.9539439667442693,-0.20505662071911246,-1.51672213023798,-0.6422784572254017,1.4295865097656275,0.8474768047072457,-40.27156848583073,0.4372218365062892,5,0.755000114440918,0.8100004196166957,1.429999828338623,1.9200000762939453,-1.6899986267089844,0,-0.08349605091279855,-4.16665342128293,20.65999984741211,1.105265799657701,20.84000015258789,1.4102448734062687,21.13999938964844,-0.08349605091279855
3584,2006-05-16,20.40999984741211,20.51000022888184,20.350000381469727,20.420000076293945,1388600.0,-0.003417953925236028,-1.4615520049298492,0.09091066722152864,22.17194452979068,38.96439349468723,0.9629780366470264,1.206880612606625,1.363570612613092,1.1656093467977797,7.882760103655703,0.15999984741211293,-0.04801993020661044,-1.1000000000000014,-2.113488055030725,-0.08651194496927772,-1.606744027515365,-0.5932559724846378,1.3844192654980496,5.217346595215704,-35.53855976197192,0.5067440275153625,5,0.7650003433227539,0.8200006484985352,1.5024995803833008,2.010000228881836,-1.9400005340576207,1,-0.07006370974358922,-3.7692127116403937,20.479999542236328,-4.16665342128293,20.65999984741211,1.105265799657701,20.84000015258789,-0.07006370974358922
3585,2006-05-17,20.440000534057614,20.670000076293945,20.26000022888184,20.350000381469727,1478600.0,0.0014699013654970727,-2.037030757710674,-8.999809269501839,19.62617738703834,34.61730021680124,0.8288875934654385,1.1325605873093458,1.309806949501791,1.1457005377388647,9.081334226961335,0.4099998474121058,-0.1290396262300213,-1.0049993515014677,-2.118221260989859,0.10822255798692382,-1.5616103062456652,-0.44838839675727016,1.2099767057085025,18.750049670584083,-20.232010433435796,0.5566109547441961,5,0.6899995803833043,0.7449998855590856,1.5174989700317418,2.0999994277954137,-1.6200008392333949,2,-0.06555773569355572,-1.4615520049298492,20.40999984741211,-3.7692127116403937,20.479999542236328,-4.16665342128293,20.65999984741211,-0.06555773569355572
3586,2006-05-18,20.75,21.46999931335449,20.56999969482422,21.3799991607666,2391800.0,0.015166313984476654,1.2222227455006665,-6.99997880727362,27.1186331091659,29.686038553479694,0.3819021700109424,0.7740365150847524,0.9801239466435376,0.8462609900675275,9.134411166557705,1.029998779296875,-0.21595508248511308,-0.6389998435974107,-1.7746590104245108,0.4966593232296894,-1.206829427010959,-0.07117026018386241,0.7331799984600025,40.49587949330688,4.173325054531809,0.5678295834135499,5,0.33500003814697266,0.4350004196166992,1.1999998092651367,1.9399995803833008,-1.9500007629394531,3,-0.08048193138766013,-2.037030757710674,20.440000534057614,-1.4615520049298492,20.40999984741211,-3.7692127116403937,20.479999542236328,-0.08048193138766013
3587,2006-05-19,20.6200008392334,20.75,20.479999542236328,20.690000534057614,1193500.0,-0.00626501979598082,1.8421306242094484,0.11111077471760042,26.229497944908857,26.27654912612268,0.34781577142544506,0.8399906412751257,1.0923917145839255,0.98569234173263,8.820952348877437,0.2700004577636719,-0.29117362886176323,-0.7009990692138679,-1.8504407901334794,0.4484426517057436,-1.2757199296736736,-0.12627820875406215,0.8499984741210902,29.752139069465255,-3.721644292295057,0.5747208604598055,5,0.33499908447265625,0.5649995803833008,1.3299989700317383,2.0699987411499023,-2.0500011444091797,4,-0.08147430828321167,1.2222227455006665,20.75,-2.037030757710674,20.440000534057614,-1.4615520049298492,20.40999984741211,-0.08147430828321167
3588,2006-05-22,20.399999618530273,20.600000381469727,20.239999771118164,20.399999618530273,1089500.0,-0.01066931191799625,-1.2500059604701619,-0.0,22.307686100345606,23.95570599438495,0.41380614684927863,0.9919225219462433,1.2910947529665293,1.2171356259048913,9.081472969796188,0.3800010681152344,-0.405733781222132,-0.8455002784729011,-2.02988044973468,0.33887989278887787,-1.4376903641037906,-0.2533101928420116,1.0699996948242152,13.008122516956838,-15.595000316884118,0.5921900856308902,5,0.4700002670288086,0.7750005722045898,1.5500001907348633,2.2899999618530273,-1.8799991607666016,0,-0.08284316498332234,1.8421306242094484,20.6200008392334,1.2222227455006665,20.75,-2.037030757710674,20.440000534057614,-0.08284316498332234
3589,2006-05-23,20.200000762939453,20.6200008392334,20.200000762939453,20.440000534057614,797100.0,-0.009803865653465582,-2.5000039736467747,-100.0,22.13741069309583,22.961192777181072,0.4564392300247597,1.1293214934812212,1.4644532684509386,1.42864744945728,9.729727977634388,0.4200000762939453,-0.5669954740770713,-0.9689991950988777,-2.2175247737619053,0.27952638356414994,-1.5932619844303915,-0.34473640576736386,1.0977986145019507,0.0,-26.112971628085766,0.6242627893315139,5,0.6349992752075195,0.9549999237060547,1.5699992179870605,2.424999237060547,-1.1900005340576136,1,-0.06980197000779365,-1.2500059604701619,20.399999618530273,1.8421306242094484,20.6200008392334,1.2222227455006665,20.75,-0.06980197000779365
3590,2006-05-24,20.459999084472656,20.51000022888184,20.18000030517578,20.200000762939453,1257700.0,0.012871203550161026,-1.2000050862759797,-1.0833273728631876,23.30824857217634,22.982863907874354,0.10039681405936207,0.8183447913708548,1.1702927441077975,1.1841859215835697,10.347010643657825,0.32999992370605824,-0.6798804599202022,-0.6500008583068855,-1.916209314651578,0.616207598037807,-1.2831050864792317,-0.016896630134539237,0.6621525146484366,21.70534841667769,0.6160297145783922,0.6331042281723458,5,0.36500072479248047,0.6850013732910156,1.2825007438659668,2.1650009155273438,-1.6899986267089844,2,-0.09726294526710921,-2.5000039736467747,20.200000762939453,-1.2500059604701619,20.399999618530273,1.8421306242094484,20.6200008392334,-0.09726294526710921
3591,2006-05-25,20.530000686645508,20.559999465942386,20.350000381469727,20.530000686645508,641300.0,0.0034213883335887374,6.000254323498781,0.0,24.72325840007882,23.28843835041935,-0.020341756990443827,0.6883365523862963,1.0517309856396508,1.133000318070735,10.8978141572341,0.2099990844726598,-0.7597764985933395,-0.5194993019104004,-1.7745432537557768,0.735544649934976,-1.1470212778330904,0.1080226740122896,0.4225636795654282,61.40360857169627,44.55736138084178,0.6275219759226884,5,0.2949991226196289,0.6149997711181641,1.1999993324279785,2.094999313354492,-1.3100013732910192,3,-0.0832927878533205,-1.2000050862759797,20.459999084472656,-2.5000039736467747,20.200000762939453,-1.2500059604701619,20.399999618530273,-0.0832927878533205
3592,2006-05-26,20.690000534057614,20.690000534057614,20.450000762939453,20.61000061035156,742100.0,0.007793465273295608,4.999999999999911,100.0,31.558942530769514,24.353533251929985,-0.19627934414895165,0.46225166665009354,0.860147949459364,0.9865510309625982,11.56069463672314,0.2399997711181605,-0.7840708491229584,-0.302499485015872,-1.5109759119486128,0.9059769419168688,-0.9067376984822424,0.30173872845049843,0.12350230116699379,100.0,81.55641816399874,0.6042382134663703,5,0.13499927520752308,0.45499992370605824,1.0399994850158727,1.9349994659423864,-1.8600006103515625,4,-0.09134853785460051,6.000254323498781,20.530000686645508,-1.2000050862759797,20.459999084472656,-2.5000039736467747,20.200000762939453,-0.09134853785460051
3593,2006-05-30,20.32999992370605,20.670000076293945,20.299999237060547,20.57999992370605,998900.0,-0.017399739055538932,-1.3870916138559581,-3.125002980235081,29.2253478560461,25.13724473262503,0.15668311694700776,0.7463160479987501,1.1879218582505615,1.3519191748847028,12.1981983713766,0.39000129699706676,-0.7725370931911897,-0.5900000572204611,-1.7732690810386877,0.5932689665977655,-1.1816345691295744,0.0016344546886521982,0.36947245610976864,29.411676708291235,10.501655497564126,0.5916345119091128,5,0.4949998855590856,0.8100004196167028,1.4125003814697301,2.295000076293949,-1.4300003051757777,1,-0.08657158069290316,4.999999999999911,20.690000534057614,6.000254323498781,20.530000686645508,-1.2000050862759797,20.459999084472656,-0.08657158069290316
3594,2006-05-31,20.43000030517578,20.46999931335449,20.149999618530273,20.299999237060547,1070300.0,0.004918857936301535,2.0476294277929847,-0.5200042724609375,36.18678659957544,26.97731242290693,0.06684792953657848,0.5641922791140956,1.0520014409279241,1.2627124794759368,13.07858676561619,0.3199996948242152,-0.7393589526262723,-0.41949968338012766,-1.538229311207619,0.6992299444473637,-0.9788644972938734,0.13986513053361804,0.2600002288818324,51.8518910976423,30.66308389520517,0.559364813913746,5,0.37999916076660156,0.6749992370605469,1.252500057220459,2.1949996948242188,-1.8400001525878906,2,-0.09348995687132833,-1.3870916138559581,20.32999992370605,4.999999999999911,20.690000534057614,6.000254323498781,20.530000686645508,-0.09348995687132833
3595,2006-06-01,19.93000030517578,20.690000534057614,19.88999938964844,20.489999771118164,1571900.0,-0.02447381265448778,-1.499998509886906,-4.307652806713812,33.574012689030624,27.694576820669678,0.5441161350382728,0.9780866993647237,1.516300701979759,1.7697502187107936,14.059933390307556,0.8000011444091726,-0.7046947495768734,-0.8329997062683105,-1.9553858516205551,0.289386439083934,-1.3941927789444328,-0.27180663359218826,0.2199993133544922,5.000107288206719,-17.883941431662222,0.5611930726761228,6,0.3899993896484375,1.0449991226196325,1.752500057220459,2.6949996948242188,-1.7399997711181676,3,-0.04616156860042897,2.0476294277929847,20.43000030517578,-1.3870916138559581,20.32999992370605,4.999999999999911,20.690000534057614,-0.04616156860042897
3596,2006-06-02,19.850000381469727,20.21999931335449,19.68000030517578,19.979999542236328,1249300.0,-0.0040140452825421225,-1.2978714769798765,0.23214157989925102,34.831471108669575,28.650351616643093,0.5397901426474867,0.9467466596710459,1.5628027863220169,1.850486306544262,15.456442248360547,0.5399990081787074,-0.6677572350160972,-0.8114996910095229,-1.8741331728165562,0.2511337907975104,-1.3428164319130396,-0.28018295010600625,0.8400001525878871,16.831686907848702,-8.386469594446087,0.531316740903517,6,0.33500003814697266,1.0199995040893555,1.8324999809265137,2.7749996185302734,-1.4899997711181676,4,-0.05440805556428352,-1.499998509886906,19.93000030517578,2.0476294277929847,20.43000030517578,-1.3870916138559581,20.32999992370605,-0.05440805556428352
3597,2006-06-05,19.61000061035156,20.0,19.559999465942386,19.739999771118164,992500.0,-0.012090668337830901,-2.8260674865450714,1.0000000000000273,34.06595095667869,29.95682548956899,0.6944875735404281,1.0607754931560969,1.7806546610759746,2.0898341285125888,17.094307000886086,0.44000053405761363,-0.6347236831349505,-0.9369995117187528,-1.9288841956503084,0.05488517221280276,-1.4329418536845289,-0.4410571697529768,1.0799999237060547,4.424875853663699,-22.88971447718366,0.49594234196577747,6,0.514999389648441,1.1999988555908274,2.0374994277954137,3.014999389648441,-1.3900012969970703,0,-0.019887877861217373,-1.2978714769798765,19.850000381469727,-1.499998509886906,19.93000030517578,2.0476294277929847,20.43000030517578,-0.019887877861217373
3598,2006-06-06,19.799999237060547,19.940000534057614,19.57999992370605,19.700000762939453,995800.0,0.009688863885536803,-1.117649698751204,-0.7692239975350817,39.298229176426524,31.863583098827956,0.4586616039322564,0.7634268432345124,1.5712264567694376,1.894533583396985,18.39644115432337,0.3600006103515625,-0.6363830062207327,-0.6540008544921889,-1.5507175726079545,0.24271586362357667,-1.10235921355007,-0.2056424954343079,0.8448012542724577,21.23889772232388,-8.504399858233018,0.4483583590578826,6,0.3250007629394531,1.0100002288818395,1.8575010299682617,2.825000762939453,-1.9200000762939453,1,-0.04898986619852508,-2.8260674865450714,19.61000061035156,-1.2978714769798765,19.850000381469727,-1.499998509886906,19.93000030517578,-0.04898986619852508
3599,2006-06-07,19.76000022888184,20.149999618530273,19.63999938964844,19.76000022888184,771800.0,-0.002020152006058651,-3.2499721846936045,0.0,38.1118694571788,33.508429863828226,0.48017879462220847,0.7015677925670118,1.5918976593495309,1.9236750969048089,19.248407825124215,0.5100002288818324,-0.6280004631201521,-0.6064998626708942,-1.405559002034515,0.19255927669272666,-1.0060294323527046,-0.20697029298908376,0.8414082214355396,17.699165831147592,-12.879729925358806,0.3995295696818106,6,0.3649997711181605,1.019999504089352,1.9399995803832972,2.8649997711181605,-1.9400005340576207,2,-0.04352229759059223,-1.117649698751204,19.799999237060547,-2.8260674865450714,19.61000061035156,-1.2978714769798765,19.850000381469727,-0.04352229759059223
3600,2006-06-08,19.299999237060547,19.82999992370605,18.96999931335449,19.729999542236328,1285500.0,-0.02327940215045854,1.7301560390188682,-100.0,25.913595157739778,33.64068950356834,0.8474477946980414,1.0715938550745605,2.0258599366061603,2.374344620762436,19.646861132874204,0.8600006103515625,-0.5996770479717064,-0.9745008468627923,-1.8208797024779848,-0.1281219912475997,-1.3976902746703885,-0.551311419055196,1.2597528538818317,26.39999389648466,-2.803663269284776,0.4231894278075958,6,0.5300006866455043,1.1850004196166992,2.447500705718994,3.325000762939453,-1.6499996185302734,3,-0.03678751878441999,-3.2499721846936045,19.76000022888184,-1.117649698751204,19.799999237060547,-2.8260674865450714,19.61000061035156,-0.03678751878441999
3601,2006-06-09,19.26000022888184,19.530000686645508,19.1299991607666,19.290000915527344,642400.0,-0.002072487552325919,-1.7586043605511525,0.06976898919464762,26.712303712800235,33.10217407934953,0.7692466094125905,1.0405010831758226,2.023022002403195,2.4086766209710397,19.617846738254645,0.40000152587890625,-0.5576215273632918,-0.9354998588561969,-1.851704407912365,-0.019295309800028804,-1.393602133384281,-0.47739758432811286,1.204366695405266,24.576342417483474,-4.36965186331372,0.458102274528084,6,0.5699996948242116,1.2249994277954066,2.4874997138977015,2.704999923706051,-1.8199996948242259,4,-0.055555539050289315,1.7301560390188682,19.299999237060547,-3.2499721846936045,19.76000022888184,-1.117649698751204,19.799999237060547,-0.055555539050289315
3602,2006-06-12,19.309999465942386,19.5,19.190000534057614,19.34000015258789,963900.0,0.002596014354432352,-1.2963046687906297,1.0,30.18178791640956,33.20844519716769,0.562009467851766,0.9319595611426159,1.929238840329159,2.355638652697916,19.231102055769654,0.30999946594238637,-0.5385197574097518,-0.8180006027221651,-1.7874847257259532,0.15148352028162293,-1.3027426642240592,-0.3332585412202711,1.0647054016887623,28.813564801345358,-2.059712275819077,0.4847420615018939,6,0.5200004577636648,1.1750001907348597,2.4350004196166957,2.6400003433227504,-1.6999988555908239,0,-0.04919724919031554,-1.7586043605511525,19.26000022888184,1.7301560390188682,19.299999237060547,-3.2499721846936045,19.76000022888184,-0.04919724919031554
3603,2006-06-13,18.770000457763672,19.420000076293945,18.729999542236328,19.26000022888184,1021000.0,-0.027964734495779076,-1.4210477003128712,16.332951872339773,26.860809062447572,32.17222547082015,0.9582182764832474,1.4095495238994644,2.404736428832969,2.888469991579484,18.74709679985446,0.6900005340576172,-0.5460841183242948,-1.2724996566772475,-2.4000099019764995,-0.14498941137799548,-1.8362547793268753,-0.7087445340276197,1.5204220766108776,2.816965730857004,-30.641273639047885,0.5637551226496264,6,0.9399995803833008,1.5499992370605469,2.964999198913574,3.179999351501465,-1.3999996185302699,1,-0.029302138039197012,-1.2963046687906297,19.309999465942386,-1.7586043605511525,19.26000022888184,1.7301560390188682,19.299999237060547,-0.029302138039197012
3604,2006-06-14,18.979999542236328,19.13999938964844,18.59000015258789,18.799999237060547,902400.0,0.011188017013915141,1.1999969482421704,-0.36734773317347663,25.657879051394374,31.292655066638346,0.5821227417229231,1.14566420926662,2.139728119712643,2.680754498836798,18.087934785660874,0.5499992370605504,-0.5937491679681628,-0.9910005569457994,-2.198885467507381,0.2168843536157823,-1.5949430122265902,-0.38705810166500854,1.1855891527671645,31.451569486723248,-3.3490256231580595,0.6039424552807902,6,0.4250001907348633,1.140000343322754,2.755000114440918,2.9700002670288086,-1.7999992370605504,2,-0.057955764383549546,-1.4210477003128712,18.770000457763672,-1.2963046687906297,19.309999465942386,-1.7586043605511525,19.26000022888184,-0.057955764383549546
3605,2006-06-15,19.100000381469727,19.1200008392334,18.61000061035156,18.96999931335449,1729000.0,0.006322489047819069,4.9999326825984935,0.7222269317170544,26.860809062447586,30.407025950391457,0.3710218710614157,0.9698514261633342,1.974649656754579,2.559287451682522,17.971247934810012,0.5100002288818395,-0.6066508243776916,-0.8039997100830085,-2.0503909113572725,0.4423914911912554,-1.4271953107201405,-0.18080410944587655,0.9080294592922051,54.25531267310701,21.877156631357394,0.6231956006371324,6,0.26999950408935547,0.9449996948242188,2.6349992752075195,2.84999942779541,-1.8400001525878906,3,-0.06701574141785505,1.1999969482421704,18.979999542236328,-1.4210477003128712,18.770000457763672,-1.2963046687906297,19.309999465942386,-0.06701574141785505
3606,2006-06-16,19.07999992370605,19.350000381469727,19.049999237060547,19.1299991607666,910400.0,-0.001047144364618946,-4.4545359966708284,-0.3846063558203167,22.711825832380867,29.145456492136145,0.3020780828792766,0.9047097104614537,1.9413183602702873,2.574497072680284,19.844598577710173,0.3000011444091797,-0.6644868696961979,-0.7405001640319853,-1.9719219178719136,0.4909215898079431,-1.3562110409519477,-0.12478928711202286,0.7862269482384754,53.84613772316992,28.781525105769266,0.615710876919964,6,0.2899999618530309,0.9499998092651403,2.487500190734867,2.8699998855590856,-1.7000007629394531,4,-0.07494760539275824,4.9999326825984935,19.100000381469727,1.1999969482421704,18.979999542236328,-1.4210477003128712,18.770000457763672,-0.07494760539275824
3607,2006-06-19,18.940000534057614,19.209999084472656,18.76000022888184,19.040000915527344,1249400.0,-0.007337494245715059,1.0454645945770045,2.0000381475546707,24.542095879002787,27.50588612575573,0.37665230423612783,0.9617013101131597,2.0300952811568784,2.7141120562808787,21.769178491382018,0.44999885559081676,-0.6832087948703958,-0.7964995384216351,-2.0274902183054273,0.43449114146215706,-1.411994878363533,-0.18100419847973725,0.7986036659512479,42.168724535169474,16.92471832636638,0.6154953399418966,6,0.4299993515014684,1.0899991989135778,2.512499332427982,2.9199991226196325,-1.3700008392333913,0,-0.07919746344794043,-4.4545359966708284,19.07999992370605,4.9999326825984935,19.100000381469727,1.1999969482421704,18.979999542236328,-0.07919746344794043
3608,2006-06-20,18.709999084472656,19.0,18.68000030517578,18.850000381469727,960000.0,-0.012143687597651942,-2.2000152588763746,1.4000076293653778,19.930014898677072,25.48568006369998,0.4869893803740801,1.1158085210598188,2.2122379106913286,2.927059301887816,23.32268197870653,0.31999969482421875,-0.7133571310044005,-0.9420009613037124,-2.2126015898359874,0.3285996672285627,-1.5773012755698481,-0.3067006470375766,0.9137447107941092,15.78932838761328,-5.8374307023324565,0.6353003142661372,6,0.5000009536743164,1.3200006484985352,2.637500762939453,3.060000419616699,-1.1599998474121094,1,-0.05879201111420562,1.0454645945770045,18.940000534057614,-4.4545359966708284,19.07999992370605,4.9999326825984935,19.100000381469727,-0.05879201111420562
3609,2006-06-21,18.790000915527344,18.979999542236328,18.65999984741211,18.65999984741211,965200.0,0.004275886422735242,-3.9230317791014993,-0.9285704554433863,26.639343621556876,25.566318781901877,0.2848816059442143,0.9747318814772079,2.0936691078028424,2.8274212443099493,24.886710648620426,0.31999969482421875,-0.7248998521766019,-0.791499137878418,-2.0902318021468993,0.5072335263900634,-1.4408654700126569,-0.14213280574417908,0.7303685154715325,24.32437308781833,0.5698980691768227,0.6493663321342402,6,0.26999950408935547,1.2399988174438477,2.472498893737793,2.894998550415039,-1.010000228881836,2,-0.07557211320413015,-2.2000152588763746,18.709999084472656,1.0454645945770045,18.940000534057614,-4.4545359966708284,19.07999992370605,-0.07557211320413015
3610,2006-06-22,18.46999931335449,18.81999969482422,18.420000076293945,18.690000534057614,1249900.0,-0.017030419722248058,-1.5000000000000555,-1.6923031779101498,24.253714347530305,25.293142185760775,0.5305603523786822,1.199502726948321,2.36897825269428,3.118700921438819,26.609500824199188,0.39999961853027344,-0.780509865278141,-1.0120007514953642,-2.332090415593303,0.30808891260257454,-1.6720455835443353,-0.35195591944639304,0.9573331898032897,5.376260285322473,-18.458542086652752,0.6600448320489695,6,0.490000724792484,1.4750003814697301,2.7325010299682653,3.1550006866455114,-0.5699996948242152,3,-0.06984293752766924,-3.9230317791014993,18.790000915527344,-2.2000152588763746,18.709999084472656,1.0454645945770045,18.940000534057614,-0.06984293752766924
3611,2006-06-23,18.81999969482422,18.8799991607666,18.239999771118164,18.40999984741211,814900.0,0.01894966943591969,1.415097598894455,-1.8636253294492995,35.84228214530859,25.92208598897178,0.12469526229994798,0.7534548339227776,1.9783980855818726,2.7442770007722572,28.64757990765924,0.6399993896484375,-0.8280759609767188,-0.5765003204345689,-1.8306520314794597,0.6776513906103219,-1.2035761759570143,0.05057553508787649,0.4864529171099008,59.79384889462186,32.11981305722754,0.6270758555224452,6,0.010000228881835938,1.0349998474121094,2.33750057220459,2.760000228881836,-1.289999008178711,4,-0.08289051494360045,-1.5000000000000555,18.46999931335449,-3.9230317791014993,18.790000915527344,-2.2000152588763746,18.709999084472656,-0.08289051494360045
3612,2006-06-26,18.799999237060547,18.950000762939453,18.739999771118164,18.86000061035156,871000.0,-0.001062723596598758,-1.333340397575552,-0.14634486736943095,30.916050540317855,26.37266837540181,0.07235299104073079,0.6583553836663114,1.953848327033981,2.725917613009063,31.06855987700091,0.21000099182128906,-0.7983398086517184,-0.5020007133483873,-1.6235900728716999,0.6195886461749254,-1.0627953931100436,0.05879396641326906,0.35714997715933805,73.68411806484481,43.3290770686059,0.5607946797616558,6,-0.0049991607666015625,0.6950006484985352,2.335000991821289,2.780000686645508,-0.9099998474121094,0,-0.07553192201703363,1.415097598894455,18.81999969482422,-1.5000000000000555,18.46999931335449,-3.9230317791014993,18.790000915527344,-0.07553192201703363
3613,2006-06-27,18.56999969482422,18.8799991607666,18.43000030517578,18.75,934900.0,-0.012234018700539528,1.0454557276991234,2.9999364231675756,28.8256379937974,26.72464159122437,0.3028464719958919,0.7902563711151771,2.1492463770627523,2.9182255030900173,33.39807570869297,0.4499988555908203,-0.7785477747520702,-0.6440002441406243,-1.7002581046955676,0.412257616414319,-1.172129174418096,-0.11587131386315264,0.45874859736142426,44.59459807770128,12.116583403482956,0.528128930277472,6,0.22500038146972656,0.8950004577636719,2.500000476837158,3.010000228881836,-0.5799999237060547,1,-0.053850297061594166,-1.333340397575552,18.799999237060547,1.415097598894455,18.81999969482422,-1.5000000000000555,18.46999931335449,-0.053850297061594166
3614,2006-06-28,18.520000457763672,18.63999938964844,18.299999237060547,18.63999938964844,1006300.0,-0.002692473768563519,4.666719649044452,0.6666596024244676,33.750035762764185,27.49011122459288,0.31372430232927684,0.7271054932850127,2.151744108816402,2.936725570597247,35.56085414100395,0.3400001525878942,-0.7835864935015238,-0.5984994888305657,-1.5298320475985285,0.33283306993739714,-1.0641657682145471,-0.13283320944658428,0.43000030517578125,39.4366613386345,5.934122920091362,0.4656662793839807,6,0.27499961853027344,0.9449996948242188,2.502499580383301,3.049999237060547,-0.6599998474121094,2,-0.05237587455331272,1.0454557276991234,18.56999969482422,-1.333340397575552,18.799999237060547,1.415097598894455,18.81999969482422,-0.05237587455331272
3615,2006-06-29,19.01000022888184,19.01000022888184,18.6299991607666,18.68000030517578,898500.0,0.026457870356734192,1.3030373089038243,-2.7500238420700756,45.6140386100593,30.034801533223817,-0.21275837654867402,0.17354543512940168,1.60799639631146,2.4203109102591895,36.833082263883,0.4899997711181676,-0.7155417921197582,-0.062499713897700815,-0.9123883680410643,0.7873889402456626,-0.48744404096938254,0.3624446131739809,-0.7700004577636754,100.0,62.668058386896874,0.42494432707168195,6,-0.28500080108642933,0.45499992370605113,1.9850001335144007,2.539999961853024,-1.2900009155273473,3,-0.06470276314713541,4.666719649044452,18.520000457763672,1.0454557276991234,18.56999969482422,-1.333340397575552,18.799999237060547,-0.06470276314713541
3616,2006-06-30,18.770000457763672,19.07999992370605,18.76000022888184,19.020000457763672,937300.0,-0.012624922053053766,-1.3703640910439634,-0.7575759327225882,41.11844561269439,31.87661817030066,-0.02386620798153416,0.3462375463078047,1.7861602774383627,2.636064148062907,37.686063919719565,0.31999969482421164,-0.6636351519844013,-0.24849948883056783,-1.024407100749304,0.5274081230881684,-0.6364532947899342,0.13945431712879852,-0.5146006774902361,60.25651371211315,20.944575426961094,0.38795380595936796,6,-0.1100006103515625,0.6949996948242188,2.2149996757507324,2.7699995040893555,-1.2299995422363246,4,-0.04635060298432481,1.3030373089038243,19.01000022888184,4.666719649044452,18.520000457763672,1.0454557276991234,18.56999969482422,-0.04635060298432481
3617,2006-07-03,19.21999931335449,19.34000015258789,18.739999771118164,18.76000022888184,564900.0,0.023974365722760904,-1.4000015258789062,-1.8399963378905966,57.627092343392185,36.06518233082456,-0.4805000963390107,-0.14174464371002315,1.2747335062674665,2.162113578566373,38.08162508457298,0.6000003814697266,-0.6119709346173217,0.22099943161010316,-0.5106575004507405,0.9526563636709469,-0.1448290344203187,0.586827897640525,-0.9316155273437481,88.46146792355906,42.693542107364436,0.3658284660304221,7,-0.4299993515014613,0.245000839233402,1.7650008201599157,2.3200006484985387,-1.629999160766598,0,-0.08792917206478423,-1.3703640910439634,18.770000457763672,1.3030373089038243,19.01000022888184,4.666719649044452,18.520000457763672,-0.08792917206478423
3618,2006-07-05,18.82999992370605,19.350000381469727,18.61000061035156,19.200000762939453,2056100.0,-0.020291332132226336,1.2089542891141754,-0.8043512513890703,47.60384223743355,38.394571065921966,-0.08011324897725203,0.18114628104360264,1.5997632874430998,2.524372893674286,38.57851606807915,0.7399997711181676,-0.5563825621433267,-0.1204999923706076,-0.750068758701115,0.5090687739598998,-0.4352843755358613,0.1942843907946461,-0.47851915570068115,50.47620085630744,2.777665614988152,0.31478438316525376,7,-0.03499984741210582,0.6350002288818395,2.155000209808353,2.710000038146976,-1.0200004577636648,2,-0.04992036844748993,-1.4000015258789062,19.21999931335449,-1.3703640910439634,18.770000457763672,1.3030373089038243,19.01000022888184,-0.04992036844748993
3619,2006-07-06,18.899999618530273,18.989999771118164,18.799999237060547,18.799999237060547,867600.0,0.003717455927129132,-2.799996185317286,-0.270270688241993,46.75323629806145,40.89451794931432,-0.14848334071468372,0.04576016457403753,1.4700706897668105,2.426119876292148,39.79845894245814,0.1900005340576172,-0.5014223728290155,-0.007500267028810015,-0.508651451474794,0.49365091741717393,-0.2580758592518002,0.24307532519418018,-0.46863728144775507,39.189067280455376,-7.362823541929252,0.25057559222299175,7,-0.10499954223632812,0.5650005340576172,2.082500457763672,2.6200008392333984,-1.25,3,-0.04814814104651677,1.2089542891141754,18.82999992370605,-1.4000015258789062,19.21999931335449,-1.3703640910439634,18.770000457763672,-0.04814814104651677
3620,2006-07-07,18.59000015258789,18.979999542236328,18.5,18.899999618530273,1072100.0,-0.016402088476152543,1.04255422762413,-3.099982833927788,42.729975532741655,41.659817214584656,0.20152036633533044,0.3160447732830036,1.7184457114506628,2.7099280169168054,40.06925090432244,0.4799995422363281,-0.41391760649514353,-0.2819997787475579,-0.766391926419633,0.20239236892451729,-0.5241958525835955,-0.0398037049115203,0.7600002288818359,10.588248493756241,-33.59346286223169,0.24219607383603717,7,0.2349996566772461,0.875,2.367499351501465,2.7950000762939453,-0.6900005340576172,4,-0.03926839893730205,-2.799996185317286,18.899999618530273,1.2089542891141754,18.82999992370605,-1.4000015258789062,19.21999931335449,-0.03926839893730205
3621,2006-07-10,18.190000534057614,18.690000534057614,18.15999984741211,18.65999984741211,1144600.0,-0.02151692389709814,1.0000000000000133,1.516129429209568,39.66942452734027,42.632414324253816,0.5618401356863671,0.6659143324033217,2.047678488254345,3.078270340710837,40.532918793296965,0.5300006866455043,-0.3762747736394658,-0.6284994125366232,-1.1659111051787434,-0.09108771989450304,-0.8972052588576851,-0.35979356621556136,1.1429998397827177,2.521064973240734,-40.18379887570879,0.26870584632106054,7,0.5649995803833043,0.9999990463256871,2.457499027252201,3.0649995803833043,0.04999923706055043,0,-0.025838439082127906,1.04255422762413,18.59000015258789,-2.799996185317286,18.899999618530273,1.2089542891141754,18.82999992370605,-0.025838439082127906
3622,2006-07-11,18.36000061035156,18.40999984741211,17.950000762939453,18.13999938964844,1043000.0,0.00934579831241078,1.874997019764919,-0.4680883874763931,45.09806016750473,44.440461232443525,0.3608051241752044,0.44384995620154655,1.8045265091787677,2.8761624251845284,41.12081234612659,0.45999908447265625,-0.29364908567303516,-0.41099939346313974,-0.9332170890712206,0.1112183021449411,-0.6721082412671784,-0.1498905456591011,0.9260797424316429,29.285711366302063,-16.128813426251273,0.26110884780403976,7,0.2899999618530309,0.6899995803833043,2.1674995422363317,2.789999961853031,0.23999977111816762,1,-0.04466229126168364,1.0000000000000133,18.190000534057614,1.04255422762413,18.59000015258789,-2.799996185317286,18.899999618530273,-0.04466229126168364
3623,2006-07-12,18.21999931335449,18.479999542236328,18.11000061035156,18.290000915527344,888900.0,-0.00762534272020321,-1.5517254987075644,-0.3181873352753767,42.148736446918676,45.37365019734958,0.49834395599178904,0.5697449742055447,1.869852713782091,2.9731758466454004,40.97333795874702,0.3699989318847692,-0.2755569697413627,-0.5235006332397489,-1.100945910024027,0.053944643544529214,-0.8122232716318862,-0.23477799484761164,0.9859162640380887,25.96142383711193,-21.207073261341087,0.2887226383921383,7,0.4300012588501012,0.8300008773803746,2.2475004196167028,2.800000190734867,-0.10999870300292969,2,-0.03457734272826429,1.874997019764919,18.36000061035156,1.0000000000000133,18.190000534057614,1.04255422762413,18.59000015258789,-0.03457734272826429
3624,2006-07-13,17.8799991607666,18.15999984741211,17.780000686645508,18.149999618530273,1208800.0,-0.018660821372187497,1.620675593907027,3.8570611155007444,41.91780106080011,44.962957136320775,0.8247433298392757,0.8675923898162594,2.1277530458098717,3.2693713389568018,40.785972503582876,0.4399986267089808,-0.2526275322662421,-0.8085007667541504,-1.4910742226672653,-0.12592731084103548,-1.1497874947107078,-0.46721403879759293,1.2505615277587872,8.333214123930095,-42.29909712687834,0.34128672795655796,7,0.6850013732910156,1.085000991821289,2.58750057220459,3.140000343322754,0.1400012969970703,3,-0.003914971930077726,-1.5517254987075644,18.21999931335449,1.874997019764919,18.36000061035156,1.0000000000000133,18.190000534057614,-0.003914971930077726
3625,2006-07-14,17.81999969482422,17.920000076293945,17.700000762939453,17.84000015258789,1014400.0,-0.003355674986497581,1.4444326707074133,0.07407564390567824,35.119033427452024,44.29635578240496,0.7802400628613668,0.871460859008991,2.1090656073422913,3.2878062734221416,40.62322407815729,0.2199993133544922,-0.20277675727358613,-0.8045001983642592,-1.5606811744205125,-0.048319222308006005,-1.1825906863923876,-0.42640971033613084,1.2025161935507782,12.121107033108926,-35.809345043631794,0.3780904880281266,7,0.7050008773803711,0.9450006484985352,2.632500171661377,3.1999998092651367,0.22999954223632812,4,-0.009539847317916683,1.620675593907027,17.8799991607666,-1.5517254987075644,18.21999931335449,1.874997019764919,18.36000061035156,-0.009539847317916683
3626,2006-07-17,17.649999618530273,17.959999084472656,17.540000915527347,17.81999969482422,957600.0,-0.009539847317916683,-1.1538506683099525,8.499809269502194,33.61822231665393,41.62870355721182,0.8656978800867705,0.9790313518991702,2.1896886894693637,3.414831304755886,41.31304641372031,0.41999816894530895,-0.17869505396094354,-0.9030002593994126,-1.7435541356246205,-0.06244638317420481,-1.3232771975120166,-0.4827233212868087,1.2402647573011691,11.702006777184497,-31.60879085412191,0.420276938112603,7,0.7950010299682617,0.8850011825561523,2.507500171661377,3.0749998092651367,0.35000038146972656,0,0.014164306255141978,1.4444326707074133,17.81999969482422,1.620675593907027,17.8799991607666,-1.5517254987075644,18.21999931335449,0.014164306255141978
3627,2006-07-18,17.440000534057614,17.770000457763672,17.229999542236328,17.649999618530273,1267200.0,-0.011897965383080633,1.4,1.2352881778097125,33.81088151853547,40.096152366223144,0.8902728536405462,1.1287646699011624,2.3053830388817964,3.58482840644033,41.73017757887055,0.5400009155273438,-0.2335445538775467,-1.0379993438720732,-1.993043506101781,-0.08295518164236526,-1.5155214249869253,-0.560477262757221,1.288232226537339,16.80007934570284,-25.25990398826695,0.47752208111485334,7,0.6699991226196325,0.9249992370605504,2.7174992561340368,3.2849988937377965,1.0399990081787145,1,0.04587151448179583,-1.1538506683099525,17.649999618530273,1.4444326707074133,17.81999969482422,1.620675593907027,17.8799991607666,0.04587151448179583
3628,2006-07-19,17.610000610351562,17.719999313354492,17.370000839233402,17.399999618530273,887600.0,0.009747710498171358,-1.5925952089971243,-1.0000090826521175,37.39611280946896,39.056471978601756,0.5911861775149667,0.9192610878663245,2.048846377604601,3.376207126732737,42.05710346119156,0.3499984741210902,-0.2549686398265578,-0.8129993438720717,-1.8360616906493767,0.21006300290523328,-1.324530517260726,-0.30146817048341745,0.9084794996731809,40.86031649671444,-1.468234765229802,0.511531173388653,7,0.4949989318847656,0.7149991989135742,2.547499179840088,3.1149988174438477,0.9300003051757812,2,0.05621804297588828,1.4,17.440000534057614,-1.1538506683099525,17.649999618530273,1.4444326707074133,17.81999969482422,0.05621804297588828
3629,2006-07-20,17.370000839233402,17.649999618530273,17.290000915527347,17.639999389648438,1153800.0,-0.013628606632590579,1.4827581670974412,-1.2857013106147823,25.59522390364252,37.15261068647963,0.6608247755302408,1.104027498492517,2.202572224376876,3.577075388070984,42.404161580493515,0.35999870300292613,-0.38659965683108766,-0.9819991111755328,-2.09128205693802,0.12728383458695447,-1.5366405840567765,-0.4273576382942892,0.9680919913009625,19.17827188879938,-15.200265817546033,0.5546414728812441,7,0.5899991989135707,0.9199991226196254,2.6449990272521937,3.234998703002926,1.0799999237060511,3,0.042602172444731856,-1.5925952089971243,17.610000610351562,1.4,17.440000534057614,-1.1538506683099525,17.649999618530273,0.042602172444731856
3630,2006-07-21,17.180000305175778,17.309999465942386,17.069999694824222,17.309999465942386,739700.0,-0.010938429756921608,2.6923280073944897,0.48148095820061615,25.981853091405313,35.63176941582019,0.7037948182296248,1.256869691804546,2.314240287717073,3.7304340848767445,42.51639575688464,0.3000011444091797,-0.4684917983236261,-1.1074996948242237,-2.3319325862885556,0.11693319664010815,-1.7197161405563897,-0.4952832490920578,1.002959464996863,12.359627616711922,-17.971162063048613,0.6122164457321654,7,0.5949993133544957,1.029999732971195,2.582499504089359,3.3549995422363317,1.5499992370605504,4,0.048894070876985385,1.4827581670974412,17.370000839233402,-1.5925952089971243,17.610000610351562,1.4,17.440000534057614,0.048894070876985385
3631,2006-07-24,17.260000228881836,17.329999923706055,17.190000534057614,17.280000686645508,797700.0,0.004656572892024702,1.3333439298090048,0.15385066830992308,16.666666666666927,32.472725693504884,0.5341753978481947,1.1109659703890884,2.1648938052738096,3.6119694836117304,42.373365393578844,0.149999618530277,-0.5615717159168803,-0.9494997978210442,-2.2286352369316695,0.3296356412895811,-1.5890675173763569,-0.30993207826573155,0.7448859292350569,27.142903853384624,3.9931916724066987,0.6395677195553131,7,0.5149993896484375,0.9499998092651367,2.4474997520446777,3.2749996185302734,1.7700004577636719,0,0.04577050971626151,2.6923280073944897,17.180000305175778,1.4827581670974412,17.370000839233402,-1.5925952089971243,17.610000610351562,0.04577050971626151
3632,2006-07-25,17.379999160766598,17.40999984741211,17.209999084472653,17.209999084472653,1094500.0,0.006952429333341614,-1.3529490962537865,-8.499809269502194,22.846409038695768,30.328022648146778,0.29116307734187785,0.9266388708330879,1.9813157725428212,3.445829586738082,42.37152456794413,0.20000076293945668,-0.6206883810008641,-0.7585008621215863,-2.0571197923595363,0.5401180681163638,-1.4078103272405613,-0.10919139700261127,0.4753051632234673,47.692253519059456,26.842542023246956,0.6493094651189755,7,0.23500061035156605,0.8300008773803746,2.3200006484985387,3.005001068115238,1.610000610351566,1,0.03567323758179364,1.3333439298090048,17.260000228881836,2.6923280073944897,17.180000305175778,1.4827581670974412,17.370000839233402,0.03567323758179364
3633,2006-07-26,17.569999694824222,17.719999313354492,17.25,17.299999237060547,1417500.0,0.010932137124985086,-1.5405441629808336,1.588237274063457,26.16486744605949,28.577696690953378,-0.0008227382399503824,0.6934322220144473,1.7344359327510226,3.216551677594545,41.5661938546351,0.4699993133544922,-0.6354044941450816,-0.5185003280639613,-1.82415229301413,0.7871516368862075,-1.171326310539044,0.13432565441112132,0.15965588849930867,76.92312206745018,55.98105223057027,0.6528259824750836,7,-0.0550003051757848,0.6400003433227504,2.1300001144409144,2.7800006866455043,1.389999389648434,2,0.05179282090028581,-1.3529490962537865,17.379999160766598,1.3333439298090048,17.260000228881836,2.6923280073944897,17.180000305175778,0.05179282090028581
3634,2006-07-27,17.549999237060547,17.90999984741211,17.520000457763672,17.670000076293945,806700.0,-0.0011383300006297947,-3.33336512276017,-0.4444467991918448,29.19998168945331,27.920024275620186,-0.036381410381590484,0.6714628501158231,1.6984085942842881,3.19548233623712,40.33931547498904,0.3899993896484375,-0.6937117780889395,-0.49000072479248047,-1.8002195781165327,0.8202181285315717,-1.1451101514545066,0.16510870186954563,-0.4799995422363246,57.14279226706491,33.449721054064355,0.6551094266620269,7,-0.034999847412109375,0.6600008010864258,2.070000648498535,2.8000011444091797,1.1500015258789062,3,0.05641035450167986,-1.5405441629808336,17.569999694824222,-1.3529490962537865,17.379999160766598,1.3333439298090048,17.260000228881836,0.05641035450167986
3635,2006-07-28,17.780000686645508,17.889999389648438,17.520000457763672,17.559999465942386,802700.0,0.01310549627257318,-1.4666658189540074,-1.833330684256507,41.201726926830055,28.76263589897309,-0.30469537499363497,0.36321015321312444,1.4129296538521956,2.927726652245113,40.33894445081188,0.3699989318847656,-0.7286571812009441,-0.19849929809570455,-1.4301223623149575,1.0331237661235484,-0.8143108302053292,0.41731223401392015,-0.6932009887695294,81.9445437856139,53.27767815507534,0.615811532109626,7,-0.29000091552734375,0.42999935150146484,1.7649993896484375,2.5699996948242188,1.1199989318847656,4,0.037682792487020444,-3.33336512276017,17.549999237060547,-1.5405441629808336,17.569999694824222,-1.3529490962537865,17.379999160766598,0.037682792487020444
3636,2006-07-31,17.899999618530273,17.940000534057614,17.639999389648438,17.75,1005900.0,0.006749096020839618,1.608689162181711,0.6818126647246607,39.91226198931399,29.44056706239293,-0.4308063416179415,0.1841315680079063,1.2277100651871677,2.770767010869207,40.504674746196294,0.30000114440917613,-0.7375287997757667,-0.03500032424926758,-1.20902599008474,1.1390253415862048,-0.6220131571670038,0.5520125086684686,-0.7967359176635718,94.52043341145657,63.20827099007784,0.5870128329177353,7,-0.39499950408935547,0.3100004196166992,1.5525002479553223,2.3650007247924805,0.610000610351566,0,0.04636871180973823,-1.4666658189540074,17.780000686645508,-3.33336512276017,17.549999237060547,-1.5405441629808336,17.569999694824222,0.04636871180973823
3637,2006-08-01,17.530000686645508,17.709999084472656,17.450000762939453,17.709999084472656,507900.0,-0.02067033183071909,1.8888959532059637,-1.1999923705860662,36.25499824463033,29.31377655518863,-0.052186261071938134,0.443781222430907,1.5310351144071674,3.10319454634811,41.60832734917216,0.4499988555908203,-0.7271833584848011,-0.32049932479858256,-1.337936093957044,0.6969374443598788,-0.8292177093778115,0.18821905978064635,-0.3932675124511711,40.57977825016123,8.235906983725386,0.50871838457923,8,-0.025000572204589844,0.6799993515014648,1.8124990463256836,2.6449995040893555,0.8499984741210938,1,0.08556759505107792,1.608689162181711,17.899999618530273,-1.4666658189540074,17.780000686645508,-3.33336512276017,17.549999237060547,0.08556759505107792
3638,2006-08-02,17.889999389648438,17.959999084472656,17.479999542236328,17.5,572000.0,0.020536148824978673,-1.2325544259328258,-2.166682561380085,50.19763322620504,32.04737759102891,-0.41157140898867084,0.010276118678710588,1.1142634560889526,2.707017039314522,42.24692633701973,0.4799995422363281,-0.6862217498714536,0.08649940490722585,-0.8213672180263636,0.9943660278408153,-0.36743390655956887,0.5404327163740206,-0.7211355210595691,86.27452447024152,48.79110995080267,0.4539333114667952,8,-0.375,0.32000064849853516,1.2550005912780762,2.285000801086426,0.9200000762939489,2,0.06148688759074039,1.8888959532059637,17.530000686645508,1.608689162181711,17.899999618530273,-1.4666658189540074,17.780000686645508,0.06148688759074039
3639,2006-08-03,17.989999771118164,18.07999992370605,17.649999618530273,17.850000381469727,414500.0,0.0055897364383137305,1.687504470352659,0.35897335576509254,53.307397327779974,35.08354917284832,-0.4630732591235436,-0.17011667967301491,0.9639291444469613,2.5697746861102857,42.78725553877091,0.4300003051757777,-0.6255764732644877,0.23199977874755717,-0.5227911384473352,0.9867906959424495,-0.14539567984989077,0.6093952373450051,-0.7736677895762689,85.71424246369268,43.162826702715044,0.3773954585974465,8,-0.3549995422363317,0.2200002670288086,1.140000343322754,2.185000419616699,0.8800010681152344,3,0.05391880631992918,-1.2325544259328258,17.889999389648438,1.8888959532059637,17.530000686645508,1.608689162181711,17.899999618530273,0.05391880631992918
3640,2006-08-04,17.860000610351562,18.15999984741211,17.670000076293945,18.100000381469727,588500.0,-0.007226190240163688,1.722230758226795,-1.714291553133515,54.15022236093862,39.24838869443407,-0.25308700915696036,-0.10288640652599668,1.0326641914565329,2.65644801048035,42.753374570194744,0.48999977111816406,-0.5915963523134451,0.13850059509277202,-0.5100044394391894,0.7870056296247334,-0.18575192217321046,0.4627531123587545,-0.5745751934365337,57.74653184470401,10.826376373806013,0.32425251726598087,8,-0.1750011444091797,0.34999942779541016,1.2699995040893555,2.314999580383301,1.4300003051757812,4,0.047032481740287846,1.687504470352659,17.989999771118164,-1.2325544259328258,17.889999389648438,1.8888959532059637,17.530000686645508,0.047032481740287846
3641,2006-08-07,17.719999313354492,17.940000534057614,17.649999618530273,17.809999465942386,408300.0,-0.007838818153003135,-1.5217521105268959,0.37500099341170845,55.6910342175371,42.89779149208311,-0.04578793387589997,0.00010348999823861504,1.106254707954971,2.7446843192683232,42.223305897339145,0.2900009155273402,-0.49428542917218365,0.021999359130859375,-0.5879391473004674,0.6319378655621861,-0.282969894084804,0.32696861234652275,-0.3471164533897557,38.028013883366825,-12.177416815884314,0.304969253215664,8,-0.0149993896484375,0.49000072479248047,1.3750004768371582,2.455000877380371,1.6200008392333984,0,0.06659144192440714,1.722230758226795,17.860000610351562,1.687504470352659,17.989999771118164,-1.2325544259328258,17.889999389648438,0.06659144192440714
3642,2006-08-08,17.540000915527347,17.90999984741211,17.489999771118164,17.780000686645508,391000.0,-0.010157923521559642,-1.4705737157731167,2.666659602424303,48.583000640931665,45.38869518040224,0.17801355271882002,0.12176257099743282,1.2112234192875029,2.879329092961047,41.509865822379645,0.4200000762939453,-0.3838102144375206,-0.11699905395507315,-0.6441997079102215,0.4102016000000752,-0.38059938093264734,0.14660127302250103,-0.0884063568178739,8.823727406344137,-40.80553082518864,0.26360032697757385,8,0.26499938964843395,0.6699991226196254,1.5224990844726527,2.634999275207516,2.0699996948242116,1,0.05530212444263882,-1.5217521105268959,17.719999313354492,1.722230758226795,17.860000610351562,1.687504470352659,17.989999771118164,0.05530212444263882
3643,2006-08-09,17.59000015258789,17.889999389648438,17.59000015258789,17.709999084472656,382100.0,0.0028505834920613538,-4.000031789426837,0.4999960263532328,54.82455296455076,48.235869766524175,0.1465623305923316,0.02334215487699609,1.0968342129065434,2.7858822518743267,40.990287669124136,0.3499984741210902,-0.24765587454785276,-0.03549985885620188,-0.4915453973039945,0.4205456795915907,-0.26352262808009996,0.1925229103676962,-0.10000038146972656,14.925428370526628,-36.962979681731824,0.2280227692238967,8,0.21500015258789062,0.619999885559082,1.5374999046325684,2.5850000381469727,1.879999160766598,2,0.04491182497587887,-1.4705737157731167,17.540000915527347,-1.5217521105268959,17.719999313354492,1.722230758226795,17.860000610351562,0.04491182497587887
3644,2006-08-10,17.809999465942386,18.0,17.489999771118164,17.489999771118164,638900.0,0.012507067165779873,-2.1875044703526214,-2.666687859617921,63.63637114266923,50.72860801272853,-0.03651763799666341,-0.2130957779595164,0.8104499553849536,2.5211978151773238,39.869363835219836,0.5100002288818359,-0.13935020793803332,0.1879994392395048,-0.26083965190133895,0.6368385303803485,-0.036420106330918856,0.41241898480992845,0.350000381469723,47.761143042591335,-8.750346826731523,0.2244195455704226,8,-0.004999160766605115,0.22000026702880504,1.3200006484985316,2.365000724792477,1.610000610351559,3,0.056148233014395865,-4.000031789426837,17.59000015258789,-1.4705737157731167,17.540000915527347,-1.5217521105268959,17.719999313354492,0.056148233014395865
3645,2006-08-11,17.649999618530273,17.84000015258789,17.639999389648438,17.729999542236328,366800.0,-0.008983708714763061,-3.0,-0.24999999999999722,58.15899815330002,52.75602314206031,0.1152187613019251,-0.0700778511338811,0.9169558932325046,2.6384815823552437,38.58832035178699,0.20000076293945312,-0.05094016282717462,0.036499595642091265,-0.4028908010898036,0.4758899923739861,-0.18319560272385615,0.2561947940080387,0.4966002273559553,31.37250502081253,-27.66198806226762,0.21969519836594664,8,0.1550006866455078,0.375,1.4800004959106445,2.520000457763672,1.7299995422363281,4,0.06912188368674399,-2.1875044703526214,17.809999465942386,-4.000031789426837,17.59000015258789,-1.4705737157731167,17.540000915527347,0.06912188368674399
3646,2006-08-14,17.899999618530273,18.1200008392334,17.520000457763672,17.709999084472656,853900.0,0.014164306255141978,-1.1052726682572453,-2.375008940705243,60.31748314416247,55.42963257534166,-0.15062060435374747,-0.31662151447999065,0.6178431082056335,2.348701649088632,36.71078370190125,0.6000003814697266,0.03181196355485483,0.2739995956420884,-0.1836093896711155,0.7316085809552924,0.04519510298548468,0.5028040882986922,0.23346822586059446,65.07923052237044,4.419585227508826,0.2288044926566021,8,-0.07999992370605469,-0.01999950408935547,1.2450003623962402,2.25,1.8999996185302734,0,0.07765370539774352,-3.0,17.649999618530273,-2.1875044703526214,17.809999465942386,-4.000031789426837,17.59000015258789,0.07765370539774352
3647,2006-08-15,18.239999771118164,18.3700008392334,17.959999084472656,18.170000076293945,764300.0,0.018994422337077488,1.4848453322236095,0.3684184108818953,62.54683547559118,56.801766158606775,-0.4238929008330352,-0.6256944085474245,0.23940549651885945,1.9778396675894356,34.39114520395993,0.470001220703125,0.07039465024761427,0.5739997863769517,0.0498305964646093,1.098168976289294,0.3119151914207805,0.8360843813331229,-0.75,85.22716928132058,25.5249036918163,0.2620845949561715,8,-0.3099994659423828,-0.4650001525878906,0.7325000762939453,1.869999885559082,1.3700008392333949,1,0.06030703921452374,-1.1052726682572453,17.899999618530273,-3.0,17.649999618530273,-2.1875044703526214,17.809999465942386,0.06030703921452374
3648,2006-08-16,18.600000381469727,18.63999938964844,17.950000762939453,18.399999618530273,1201900.0,0.019736875815185018,3.92858310626693,2.85716621253406,67.44190025378539,58.37226648371849,-0.7516304618924714,-0.9567784053745534,-0.16176699226382496,1.5892363243563565,32.189761165301675,0.6899986267089879,0.11454229597793031,0.884500408172606,0.2155980555837509,1.553402760761461,0.5500492318781767,1.2189515844670353,-1.092400588989257,96.52182422200852,34.988198516835084,0.3344511762944281,8,-0.5350008010864258,-0.7450008392333949,0.25,1.4049997329711914,1.0499992370605469,2,0.05430108646062437,1.4848453322236095,18.239999771118164,-1.1052726682572453,17.899999618530273,-3.0,17.649999618530273,0.05430108646062437
3649,2006-08-17,18.11000061035156,18.36000061035156,17.540000915527347,17.889999389648438,3340700.0,-0.026344073175736615,1.277773068282968,1.1000019073413392,55.045878516278634,58.47178383431183,-0.2713542694243145,-0.4305728759598928,0.28180767019783204,2.047972682660184,29.430636456582903,1.0599994659423793,0.19329847893534335,0.357500648498533,-0.3127978419800179,1.027799138977084,0.022351403259257552,0.6926498937378085,0.5299987792968821,52.67863529075125,-6.014009335788188,0.3351492452392762,8,-0.045001029968258166,-0.25500106811522727,0.7399997711181676,1.894999504089359,1.689998626708988,3,0.07509655754652833,3.92858310626693,18.600000381469727,1.4848453322236095,18.239999771118164,-1.1052726682572453,17.899999618530273,0.07509655754652833
3650,2006-08-18,18.020000457763672,18.15999984741211,17.690000534057614,18.13999938964844,1024200.0,-0.004969638296778656,4.8749970197649635,-0.5454466638923817,51.851867114148476,58.04520971171309,-0.17463621788044392,-0.2892451125790849,0.33820919500154645,2.105389658169944,26.284890456294786,0.46999931335449574,0.2028895555382242,0.22550048828124858,-0.39734459015094004,0.8483455667134372,-0.0859220509348475,0.5369230274973447,0.6199989318847692,44.64289971764387,-9.124601298782181,0.31142253921609486,8,0.044999122619628906,-0.1650009155273402,0.744999885559082,1.8999996185302734,1.9200000762939418,4,0.07769143079722296,1.277773068282968,18.11000061035156,3.92858310626693,18.600000381469727,1.4848453322236095,18.239999771118164,0.07769143079722296
3651,2006-08-21,18.049999237060547,18.100000381469727,17.889999389648438,17.889999389648438,781800.0,0.0016647490862826686,-1.6250149011754047,-1.333343929808906,58.96550522121,59.19882133174402,-0.1708706338332604,-0.2709144878201073,0.27555713030539053,2.0348274531646204,23.047334155396886,0.21000099182128906,0.19577146718199856,0.21599931716918874,-0.36276178109228496,0.7947604154306624,-0.07338123196154811,0.5053798662999256,0.5680001831054717,46.36354808952728,-8.697351610007352,0.2893805491307374,8,0.015000343322753906,-0.1949996948242152,0.595001220703125,1.8000011444091797,1.9500007629394531,0,0.07368420941399689,4.8749970197649635,18.020000457763672,1.277773068282968,18.11000061035156,3.92858310626693,18.600000381469727,0.07368420941399689
3652,2006-08-22,18.0,18.059999465942386,17.8700008392334,17.969999313354492,855100.0,-0.0027700409514637148,1.5333214653560303,0.1875044703526214,52.12356690900092,58.898711770016256,-0.05448858489393871,-0.18138443694006057,0.29003697499515724,2.043241363199421,19.974033744182922,0.18999862670898793,0.19453613202900044,0.13500003814697337,-0.40659608781419365,0.6765961641081404,-0.13579802483360837,0.4057981011275551,0.5964394500732446,41.81815659700756,-8.91048619818691,0.2707980629805828,8,0.06499958038330078,-0.14500045776366832,0.49000072479248047,1.7700004577636719,1.8700008392333984,1,0.09999995761447478,-1.6250149011754047,18.049999237060547,4.8749970197649635,18.020000457763672,1.277773068282968,18.11000061035156,0.09999995761447478
3653,2006-08-23,18.479999542236328,18.520000457763672,17.899999618530273,18.059999465942386,1938200.0,0.026666641235351562,1.479993896507658,13.99968211583687,58.249166898395956,58.30013352065256,-0.44138116586301734,-0.6215823850112514,-0.2032282105008747,1.5173192817241379,18.219279041452285,0.6200008392333984,0.21286169253778553,0.5694995880126967,-0.018645501064511905,1.1576446770899054,0.2754270434740924,0.863572132551301,0.09531113714599826,95.91827201918247,47.56552483261398,0.2940725445386051,8,-0.39999961853027344,-0.6249999999999964,-0.24249982833862305,1.135000228881836,1.2399997711181605,2,0.061147245460293265,1.5333214653560303,18.0,-1.6250149011754047,18.049999237060547,4.8749970197649635,18.020000457763672,0.061147245460293265
3654,2006-08-24,18.540000915527344,18.75,18.350000381469727,18.5,1307400.0,0.003246827639463934,-1.3529378765609397,0.0952402577644978,61.72415244594636,58.69626177539104,-0.43241517174725175,-0.6362324360305394,-0.2828414485948372,1.4154295218868036,17.187013110688593,0.39999961853027344,0.2728018378906363,0.5800008773803711,-0.04582911376245491,1.205830868523197,0.26708588180895987,0.8929158729517823,-0.9999999999999964,80.18875563432876,31.660060954753803,0.3129149955714122,8,-0.4050006866455078,-0.6300010681152344,-0.32500123977661133,1.0749988555908203,0.9599990844726562,3,0.05987047724864469,1.479993896507658,18.479999542236328,1.5333214653560303,18.0,-1.6250149011754047,18.049999237060547,0.05987047724864469
3655,2006-08-25,18.450000762939453,18.6299991607666,18.350000381469727,18.549999237060547,1035200.0,-0.004854376922522996,1.1538506683099314,-2.499904634751097,62.80705840308549,58.97288124860471,-0.24250264978918779,-0.5201313213499574,-0.21777190220086595,1.4673828146929537,16.09896224634124,0.279998779296875,0.3151651590720448,0.4565007209777825,-0.19974955754009116,1.1127509994956561,0.12837558171884567,0.7846258602367193,-0.8857998657226531,65.90914509518329,15.38908571545268,0.32812513925893627,8,-0.30500030517578125,-0.5400009155273438,-0.3250007629394531,1.1199989318847656,0.9499988555908203,4,0.07317064597812029,-1.3529378765609397,18.540000915527344,1.479993896507658,18.479999542236328,1.5333214653560303,18.0,0.07317064597812029
3656,2006-08-28,18.729999542236328,18.739999771118164,18.299999237060547,18.38999938964844,527700.0,0.015176084971189274,1.4444432670707412,-3.400053406576603,70.16948911452371,59.81984276404165,-0.43849714339465606,-0.7744677102229076,-0.5193169193269362,1.1470663338662916,15.209885603263054,0.4400005340576172,0.3273986674728917,0.6949995040893562,-0.03696256342301041,1.4269615716017228,0.32901847033317466,1.0609805378455377,-1.1420826629638654,97.72721854118035,40.200650664107584,0.36598103375618246,8,-0.5849990844726562,-0.7599992752075195,-0.7374997138977051,0.630000114440918,1.1100006103515625,0,0.06460229692439245,1.1538506683099314,18.450000762939453,-1.3529378765609397,18.540000915527344,1.479993896507658,18.479999542236328,0.06460229692439245
3657,2006-08-29,19.030000686645508,19.030000686645508,18.65999984741211,18.700000762939453,1080700.0,0.016017146382341085,1.242429847123082,0.9705875753121981,72.50001639128313,60.381855668208075,-0.6868852011951212,-1.0080120379309179,-0.8333092095281032,0.8104777328952011,14.124697178858481,0.37000083923339844,0.3797296698944166,0.9200006484985366,0.10340925163351855,1.7365920453635546,0.5117049500660258,1.3282963469310474,-1.418842144958493,100.0,35.552744835712616,0.4082956984325091,8,-0.744999885559082,-0.9100008010864258,-1.0375008583068848,0.25499916076660156,0.9699993133544922,1,0.05097211131659063,1.4444432670707412,18.729999542236328,1.1538506683099314,18.450000762939453,-1.3529378765609397,18.540000915527344,0.05097211131659063
3658,2006-08-30,18.989999771118164,19.09000015258789,18.93000030517578,19.049999237060547,548200.0,-0.0021019923323184475,1.2856909306412718,-0.18181660549663323,69.53642593235853,61.991916492216944,-0.6545813056915861,-0.9290071522300174,-0.8006379524592653,0.8167999376130481,13.867746674172816,0.15999984741210938,0.411181137310237,0.8249997138977037,-0.07329122157092982,1.7232906493663371,0.37585424616338514,1.2741451816320222,-1.322087543632808,87.3417385341922,19.925244968781485,0.449145467734317,8,-0.5999994277954102,-0.8199996948242188,-1.0774998664855957,0.2799997329711914,0.9799995422363246,2,0.046340235846322964,1.242429847123082,19.030000686645508,1.4444432670707412,18.729999542236328,1.1538506683099314,18.450000762939453,0.046340235846322964
3659,2006-08-31,18.959999084472656,19.149999618530273,18.899999618530273,19.059999465942386,519100.0,-0.0015798150082727558,-1.272734366194741,1.6666878596179504,72.66434045035848,64.30441352957361,-0.5490690270739371,-0.8670654322381317,-0.7810457492689338,0.8172360052888124,14.017696992728485,0.25,0.4112246534969728,0.7464990615844727,-0.2145589948621982,1.7075571180311435,0.265970033361139,1.2270280898078063,-1.2067615814811496,77.64700602497504,5.4369192967942865,0.48052902822333493,8,-0.4499988555908203,-0.659998893737793,-1.0974993705749512,0.3100004196166992,1.1900005340576172,3,0.04008440219304843,1.2856909306412718,18.989999771118164,1.242429847123082,19.030000686645508,1.4444432670707412,18.729999542236328,0.04008440219304843
3660,2006-09-01,18.700000762939453,18.88999938964844,18.6299991607666,18.75,754900.0,-0.013712992304210081,-1.7368093478959576,0.49999046329319785,63.793124993834006,64.84081572653183,-0.2039123785955077,-0.5701411877472182,-0.5243755283817926,1.045059339191205,14.094445734723754,0.3299999237060547,0.35424735285393893,0.4445007324218757,-0.5248936433481717,1.413895108191923,-0.04019645546314976,0.9291979203069012,-0.8350222907048455,47.058981925074896,-24.97688304910688,0.48469718788502375,9,-0.1900005340576172,-0.40000057220458984,-0.837501049041748,0.5699987411499023,1.4699993133544922,4,0.04278070611879459,-1.272734366194741,18.959999084472656,1.2856909306412718,18.989999771118164,1.242429847123082,19.030000686645508,0.04278070611879459
3661,2006-09-05,18.899999618530273,18.989999771118164,18.61000061035156,18.61000061035156,606500.0,0.010695125531074101,-1.6206928303176993,-5.800068665598606,61.956526246100644,65.93336676398737,-0.3024664474561156,-0.713801683246654,-0.736730383351194,0.8142008276993948,14.203882583195773,0.3799991607666051,0.38415318279996313,0.585499572753907,-0.3902802319782701,1.561279377486084,0.09760967038781843,1.0733894751199955,-0.9322194545920119,53.70361867085843,-15.975277451271282,0.487889902366088,9,-0.375,-0.5999994277954102,-1.049999713897705,0.36999988555908203,1.260000228881836,1,0.02645502698898361,-1.7368093478959576,18.700000762939453,-1.272734366194741,18.959999084472656,1.2856909306412718,18.989999771118164,0.02645502698898361
3662,2006-09-06,18.51000022888184,18.88999938964844,18.489999771118164,18.739999771118164,465000.0,-0.020634888757672942,-1.9629551138049686,-0.7931045822563134,48.38709236362449,64.83758070456831,0.18716696733869043,-0.26077651205370955,-0.36322880082439823,1.169322425333629,13.806860559455203,0.4099998474121094,0.42925672104009394,0.14700021743774627,-0.7607466827413347,1.0547471176168273,-0.30687323265179245,0.600873667527285,-0.4476425085762159,3.030373089039061,-60.64015395263308,0.45387345008953967,9,0.21499919891357067,-0.2100000381469762,-0.6525001525878942,0.759999275207516,2.110000610351559,2,0.07185304739385168,-1.6206928303176993,18.899999618530273,-1.7368093478959576,18.700000762939453,-1.272734366194741,18.959999084472656,0.07185304739385168
3663,2006-09-07,18.3799991607666,18.65999984741211,18.350000381469727,18.440000534057614,792300.0,-0.007023288304037534,-4.1667037543313095,0.260876055263452,55.55552939163396,64.15217814297804,0.33692220290334873,-0.07226097076672744,-0.24416160554908473,1.2700418385591377,13.229164668217624,0.3099994659423828,0.4487884639955624,-0.022500801086426492,-0.8541860063195408,0.8091844041466878,-0.43834340370298364,0.39334180153013065,-0.23063008860300727,3.749850988245953,-58.778379111205325,0.41584260261655676,9,0.3450002670288086,-0.06499958038330078,-0.5224990844726562,0.8900003433227539,2.9200000762939453,3,0.08813933151266973,-1.9629551138049686,18.51000022888184,-1.6206928303176993,18.899999618530273,-1.7368093478959576,18.700000762939453,0.08813933151266973
3664,2006-09-08,18.809999465942386,18.84000015258789,18.31999969482422,18.31999969482422,478700.0,0.02339501223121121,-1.1224518394245253,-8.166475936169403,64.25991735736369,64.31360691567562,-0.05671535184422183,-0.4463891335790713,-0.6787127037627592,0.8072148833165507,13.158615194044001,0.5200004577636719,0.5134801089062258,0.3574995040893576,-0.4438907800972238,1.158889788275939,-0.04319563800393311,0.7581946461826483,-0.5805799500694562,73.1342858688262,7.9990128751728236,0.4006951420932915,9,-0.08500003814697621,-0.4899997711181676,-0.9474997520446813,0.10000038146972301,2.5500011444091726,4,0.0616693184660857,-4.1667037543313095,18.3799991607666,-1.9629551138049686,18.51000022888184,-1.6206928303176993,18.899999618530273,0.0616693184660857
3665,2006-09-11,18.8700008392334,18.96999931335449,18.6200008392334,18.670000076293945,440900.0,0.0031898657626041604,-1.3333290947700132,0.4081650129816515,64.64287976828449,63.69953921053794,-0.056853109509706456,-0.4324781194596454,-0.7584580503458085,0.7089736693803381,13.186666359428994,0.3499984741210902,0.5250888014994501,0.35650081634521413,-0.3699114739664964,1.0829131066569246,-0.0067053288106428965,0.7197069615010712,-0.5669349151478791,82.08971369846245,13.977661314933925,0.36320614515585614,9,-0.13500118255615234,-0.5500011444091797,-0.9475007057189941,0.009999275207519531,3.1199989318847656,0,0.06783247071381027,-1.1224518394245253,18.809999465942386,-4.1667037543313095,18.3799991607666,-1.9629551138049686,18.51000022888184,0.06783247071381027
3666,2006-09-12,19.290000915527344,19.299999237060547,18.690000534057614,18.809999465942386,591800.0,0.022257554722557638,1.4400041198887772,2.3999980926586253,70.34700486283344,63.46031570737687,-0.43478556339953656,-0.7831562665730054,-1.185991646623613,0.2507120675919907,14.400677436375297,0.6099987030029332,0.5333306306332837,0.7070008277893081,-0.038006566527943875,1.45200822210656,0.3344971306306803,1.0795045249479358,-0.970001220703125,98.97976263229805,26.403989668713493,0.3725036971586262,9,-0.48000144958496094,-0.8950014114379883,-1.342501163482666,-0.4100008010864258,2.89999961853027,1,0.04561944629345516,-1.3333290947700132,18.8700008392334,-1.1224518394245253,18.809999465942386,-4.1667037543313095,18.3799991607666,0.04561944629345516
3667,2006-09-13,19.34000015258789,19.36000061035156,19.149999618530273,19.25,660900.0,0.0025919769148532446,2.2307579447754966,0.18749975164806484,65.69343218126762,63.03331640170009,-0.4874472728782884,-0.7868637682511839,-1.2576057606286106,0.16059724394753871,15.693041009572834,0.2100009918212855,0.5502098033869416,0.7020000457763658,-0.0968571541048533,1.5008572456575848,0.30257144583575624,1.1014286457169753,-0.9220005035400405,98.07688075413597,27.27838075900064,0.3994285999406098,9,-0.5,-0.9149999618530273,-1.382500171661377,-0.46000003814697266,2.9599990844726562,2,0.042399156585037234,1.4400041198887772,19.290000915527344,-1.3333290947700132,18.8700008392334,-1.1224518394245253,18.809999465942386,0.042399156585037234
3668,2006-09-14,19.61000061035156,19.76000022888184,19.290000915527344,19.34000015258789,858300.0,0.013960726764913778,-1.540544162980853,2.9999999999999605,68.13558335757925,62.530121169169064,-0.7378439766740001,-1.0301333475595698,-1.5339565488145794,-0.14723832673019288,16.596747235518315,0.46999931335449574,0.5273250893666948,0.9215004920959444,0.01263689869466944,1.8303640854972194,0.46706869539530516,1.3759322887965837,-1.0789608459472646,89.58336368753885,19.147617569749627,0.45443179670063794,9,-0.5700006484985316,-0.985000610351559,-1.602500438690182,-0.730000495910641,2.70999908447266,3,0.05150434459184505,2.2307579447754966,19.34000015258789,1.4400041198887772,19.290000915527344,-1.3333290947700132,18.8700008392334,0.05150434459184505
3669,2006-09-15,19.46999931335449,19.799999237060547,19.459999084472656,19.65999984741211,831500.0,-0.007139280603753129,-2.238081397989119,-0.7037044886195282,66.99996503196392,62.88643672896128,-0.5787533593510048,-0.8253356467991289,-1.4043199842381888,-0.04339626125554119,18.571550206510544,0.3400001525878906,0.4630271396588803,0.7134992599487262,-0.21638543996506598,1.6433839598625184,0.2485569099918301,1.1784416099056223,-0.7669050839233371,72.03386679899559,0.9831722568253412,0.46494234995689615,9,-0.4099998474121058,-0.8249998092651332,-1.4624991416931117,-0.5899991989135707,3.0300006866455114,4,0.09399075440392335,-1.540544162980853,19.61000061035156,2.2307579447754966,19.34000015258789,1.4400041198887772,19.290000915527344,0.09399075440392335
3670,2006-09-18,19.420000076293945,19.65999984741211,19.34000015258789,19.43000030517578,554000.0,-0.002568014320691314,-2.764700602497504,0.0526326356472409,62.45487265188028,62.94180855182567,-0.4647557178795019,-0.7010156322656584,-1.3554864351072595,-0.028777048680453277,20.499873774636754,0.31999969482421875,0.4149857723842132,0.5935000419616685,-0.3134389470247818,1.5004390309481188,0.14003054746844512,1.0469695364548919,-0.5414010456420897,65.76580137088706,-1.8315718296819483,0.4534694944932244,9,-0.3600006103515625,-0.7600002288818359,-1.502500057220459,-0.5399999618530273,2.809999465942383,0,0.09989704049619341,-2.238081397989119,19.46999931335449,-1.540544162980853,19.61000061035156,2.2307579447754966,19.34000015258789,0.09989704049619341
3671,2006-09-19,19.3799991607666,19.479999542236328,19.11000061035156,19.299999237060547,467200.0,-0.002059779370246928,1.6428430324044367,-7.999809269502194,56.97207522394232,63.89569553630543,-0.3905801935309299,-0.5863268751937731,-1.304244899460894,-0.026344666970519626,22.25606386798215,0.3699989318847692,0.3589369129502096,0.48699913024902486,-0.37409196111550713,1.3480902216135568,0.05645358456675709,0.9175446759312926,-0.3539760970893546,39.130302577966795,-23.361724592767295,0.43054554568226644,9,-0.31999969482421875,-0.7199993133544922,-1.4649991989135742,-0.4999990463256836,2.9200000762939453,1,0.13467495992648537,-2.764700602497504,19.420000076293945,-2.238081397989119,19.46999931335449,-1.540544162980853,19.61000061035156,0.13467495992648537
3672,2006-09-20,19.799999237060547,19.850000381469727,19.459999084472656,19.459999084472656,546100.0,0.021671831500602146,-1.2941242468781204,4.250005960470162,64.01382530146327,64.83550619295313,-0.6798432353562873,-0.9112832352571161,-1.7133726098639954,-0.48328944612433133,24.282231308130154,0.470001220703125,0.3654789606331228,0.8169992446899421,-0.027203090089596316,1.6612015794694805,0.3948980773001729,1.2391004120797113,-0.6899986267089879,93.24308650344229,32.49423879216667,0.4221011673897693,9,-0.7149991989135742,-1.1049985885620117,-1.9499993324279785,-0.9199991226196289,2.6599998474121094,2,0.1207071408630962,1.6428430324044367,19.3799991607666,-2.764700602497504,19.420000076293945,-2.238081397989119,19.46999931335449,0.1207071408630962
3673,2006-09-21,19.61000061035156,19.82999992370605,19.56999969482422,19.790000915527344,464200.0,-0.009595890607579372,1.0000146720073047,-0.5294124246878225,60.65576538480295,64.43504486266862,-0.3319260249825966,-0.6664567250089952,-1.5099719025079956,-0.3309170796867029,25.47136411172321,0.2600002288818324,0.3643892745562809,0.570500564575191,-0.28315950781163224,1.4241606369620143,0.1436705283817794,0.9973306007686027,-0.5,67.56758846620737,8.586270928091828,0.42683003619341153,9,-0.37499999999999645,-0.9149999618530238,-1.7575006484985316,-0.9650011062622035,2.70999908447266,3,0.13717483646017903,-1.2941242468781204,19.799999237060547,1.6428430324044367,19.3799991607666,-2.764700602497504,19.420000076293945,0.13717483646017903
3674,2006-09-22,19.649999618530273,19.729999542236328,19.34000015258789,19.5,553300.0,0.0020397249838737253,1.5161294292095564,-0.8333298012122076,66.7844325300677,64.67299516953341,-0.26847320376018047,-0.6524869744539998,-1.5248668181067764,-0.4096497654772122,25.949594024510947,0.3899993896484375,0.4454562946731002,0.5549996376037605,-0.3062233859377379,1.4162226611452589,0.12438812583301129,0.9856111493745097,-0.4067990493774438,72.97286151355907,11.96777031389935,0.4306115117707499,9,-0.37999916076660156,-0.9549989700317383,-1.690000057220459,-1.0399999618530273,2.9300003051757777,4,0.13587786911588995,1.0000146720073047,19.61000061035156,-1.2941242468781204,19.799999237060547,1.6428430324044367,19.3799991607666,0.13587786911588995
3675,2006-09-25,19.799999237060547,19.82999992370605,19.46999931335449,19.71999931335449,392400.0,0.007633568521234091,4.142818217735714,0.5333341810460164,66.18703950063154,64.21077679595541,-0.30472440104360743,-0.7337838884446803,-1.6455674853286695,-0.5950299614575698,26.520815352144844,0.3600006103515625,0.5273468683256759,0.6374993324279785,-0.22248529084453494,1.497483955700492,0.20750702079172,1.067491644064237,-0.45999908447265625,93.24308650344229,30.020842235671196,0.4299923116362571,9,-0.31999874114990234,-1.029998779296875,-1.8399996757507324,-1.1899995803833008,2.7100009918212926,0,0.13636368015033762,1.5161294292095564,19.649999618530273,1.0000146720073047,19.61000061035156,-1.2941242468781204,19.799999237060547,0.13636368015033762
3676,2006-09-26,19.940000534057614,19.950000762939453,19.61000061035156,19.739999771118164,477700.0,0.0070707728480625676,2.090893327784746,2.5000119209401683,78.26084662067912,65.60715617811226,-0.383115638517463,-0.8205574316417668,-1.7485584737615234,-0.7734696875578599,26.959913054394512,0.3400001525878942,0.556802580247858,0.7170005798339822,-0.184135535654935,1.6181366953228995,0.2664325220895236,1.1675686375784409,-0.600000381469723,98.36061985641685,26.387499636715177,0.4505680577444581,9,-0.4099998474121058,-1.0299997329711879,-1.9800009727477992,-1.3300008773803675,2.1999988555908274,1,0.11484448078461118,4.142818217735714,19.799999237060547,1.5161294292095564,19.649999618530273,1.0000146720073047,19.61000061035156,0.11484448078461118
3677,2006-09-27,20.0,20.0,19.8799991607666,19.950000762939453,478900.0,0.003009000217422564,3.8001068131532767,0.24999523164661222,82.92683305046177,67.25062836621032,-0.37956382359275764,-0.8476188266577509,-1.7633174257989666,-0.8722682734437583,26.86682991461882,0.12000083923339844,0.5879850807696769,0.7285000801086419,-0.23139633305138574,1.6883964932686695,0.2485518735286263,1.2084482866886574,-0.5379997253417983,100.0,18.595821063246177,0.4799482065800147,9,-0.44499969482421875,-1.0649995803833008,-2.0400004386901855,-1.5500001907348633,2.479999542236328,2,0.1149999618530273,2.090893327784746,19.940000534057614,4.142818217735714,19.799999237060547,1.5161294292095564,19.649999618530273,0.1149999618530273
3678,2006-09-28,19.8700008392334,19.989999771118164,19.84000015258789,19.979999542236328,512200.0,-0.006499958038330034,1.3077013366198629,-2.2000076295109485,74.53707055954192,68.0880845359412,-0.23334367900145025,-0.6833474657520853,-1.594136040386303,-0.7783859556885915,26.604279833672393,0.15999984741210938,0.5596473000523083,0.55450086593628,-0.4313886615237408,1.5403903933963008,0.06155610220627139,1.0474456296662886,-0.3004006195068385,80.30315290581741,-2.0584169084842046,0.4929447637300097,9,-0.3150005340576172,-0.9200010299682617,-1.910001277923584,-1.5700006484985352,2.439998626708988,3,0.1303471633541804,3.8001068131532767,20.0,2.090893327784746,19.940000534057614,4.142818217735714,19.799999237060547,0.1303471633541804
3679,2006-09-29,19.71999931335449,19.959999084472656,19.690000534057614,19.920000076293945,527400.0,-0.00754914542241647,-1.0769253341549363,1.818210192297721,68.88885498046864,68.80297146133991,-0.049338800639656455,-0.499077224170545,-1.3981503744195258,-0.6633451234825927,26.026364754925783,0.2699985504150426,0.5522724063497826,0.3664993286132763,-0.6202822638637642,1.3532809210903167,-0.12689146762524572,0.8598901248517983,-0.06431913757323926,47.16975020962783,-33.77104927665129,0.49339079623852106,9,-0.16499900817870738,-0.5699996948242152,-1.7524995803832972,-1.4349994659423793,2.720001220703125,4,0.13184586572013712,1.3077013366198629,19.8700008392334,3.8001068131532767,20.0,2.090893327784746,19.940000534057614,0.13184586572013712
3680,2006-10-02,19.5,19.790000915527344,19.43000030517578,19.649999618530273,394300.0,-0.011156152181278411,-1.4827713212709563,0.7499952316465944,55.121930795783356,68.59739985821113,0.20473161017963548,-0.2277477185749781,-1.1276500166392367,-0.474032858515379,26.07294195230886,0.3600006103515625,0.5063594132484148,0.1065000534057603,-0.8324418102791284,1.045441917090649,-0.3629708784366841,0.5759709852482047,0.5,12.280654789789992,-63.636316539624346,0.4694709318424447,10,0.1700000762939453,-0.35000038146972656,-1.4774999618530273,-1.255000114440918,2.9400005340576136,0,0.1579487140362077,-1.0769253341549363,19.71999931335449,1.3077013366198629,19.8700008392334,3.8001068131532767,20.0,0.1579487140362077
3681,2006-10-03,19.399999618530273,19.51000022888184,19.31999969482422,19.420000076293945,309400.0,-0.005128224690755245,-1.1111134658585569,0.1333367241839706,51.42855845341302,67.19903687509444,0.3440477032961091,-0.09314347902965636,-0.9798484130045395,-0.4008224313141113,25.790072600437185,0.19000053405762074,0.47026801000549767,-0.018500328063964844,-0.9282898737677279,0.8912892176397982,-0.4733951009158446,0.4363944447879149,0.5886003875732406,11.764689382804699,-58.81493016891418,0.45489477285188085,10,0.26000022888183594,-0.25,-1.3724994659423828,-1.1899995803833008,2.860000610351566,1,0.16030931296416062,-1.4827713212709563,19.5,-1.0769253341549363,19.71999931335449,1.3077013366198629,19.8700008392334,0.16030931296416062
3682,2006-10-04,19.84000015258789,19.90999984741211,19.25,19.440000534057614,474700.0,0.02268044034585137,1.4444483690373169,-19.999523173755662,55.066068190640785,66.57795940907643,-0.10022133453121285,-0.451545879826341,-1.3698178386963562,-0.8624522232637908,26.219485730712965,0.6599998474121094,0.469622120067946,0.3550002098083489,-0.4652053523216466,1.1752057719383444,-0.055102571256650634,0.7651029908733484,0.12185584106445191,79.72977501011668,11.076717408963773,0.41010278106499853,10,-0.21500015258789062,-0.6800003051757812,-1.7824997901916504,-1.630000114440918,2.5799999237060547,2,0.11592738000864089,-1.1111134658585569,19.399999618530273,-1.4827713212709563,19.5,-1.0769253341549363,19.71999931335449,0.11592738000864089
3683,2006-10-05,20.0,20.01000022888184,19.690000534057614,19.75,503400.0,0.008064508376086854,1.370364091043944,0.6250005960470106,61.57207240598397,65.99880828417822,-0.22247791410059037,-0.5101101039409777,-1.4830210546887983,-1.0404964301159367,27.200499038085233,0.31999969482422586,0.5000749909412825,0.43400001525878906,-0.2322510397520965,1.1002510702696746,0.10087448775334806,0.7671255427642301,-0.75,98.6841808065568,29.200552344838385,0.333125527505442,10,-0.36999988555908203,-0.8350000381469727,-1.797499656677246,-1.7899999618530273,2.75,3,0.12399997711181632,1.4444483690373169,19.84000015258789,-1.1111134658585569,19.399999618530273,-1.4827713212709563,19.5,0.12399997711181632
3684,2006-10-06,19.96999931335449,20.11000061035156,19.799999237060547,19.8799991607666,353900.0,-0.0015000343322755239,-1.4800109863280966,0.3600006103515483,62.11451819711044,65.54630591712034,-0.15903604022141593,-0.40975777910072253,-1.4049627288785196,-1.0277800498028817,27.877168526989752,0.3100013732910121,0.47155652039784357,0.34599933624267365,-0.24031446786889532,0.9323131403542426,0.052842434186889164,0.6391562382984581,-0.7199993133544886,83.72079097248091,13.198186677047147,0.29315690205578476,10,-0.2899990081787074,-0.754999160766598,-1.689999103546139,-1.759999275207516,2.829999923706062,4,0.1171757753152789,1.370364091043944,20.0,1.4444483690373169,19.84000015258789,-1.1111134658585569,19.399999618530273,0.1171757753152789
3685,2006-10-09,20.149999618530273,20.25,19.75,19.8799991607666,501200.0,0.009013535872052447,1.127654048438413,3.0000000000001186,65.97511424306737,64.18122454183013,-0.3175628115613307,-0.5153702890649647,-1.5412376997875548,-1.2246724674347789,28.394336711258074,0.5,0.47209445552852713,0.461999702453614,-0.05285735370999234,0.9768567586172203,0.20457117437181083,0.7194282305354172,-0.8655995941162118,89.99996185302734,14.865887371007602,0.25742852808180366,10,-0.39999961853027344,-0.8649997711181641,-1.7449994087219238,-1.9399995803833008,2.8500003814697266,0,0.11364769026702204,-1.4800109863280966,19.96999931335449,1.370364091043944,20.0,1.4444483690373169,19.84000015258789,0.11364769026702204
3686,2006-10-10,20.170000076293945,20.270000457763672,20.01000022888184,20.100000381469727,609900.0,0.0009925785678566168,-1.0800018310547181,0.2592576894276551,59.203999927881284,61.54535419487675,-0.33693963744501687,-0.4912497469809054,-1.5202474106442168,-1.2665700356069038,28.280451687597296,0.2600002288818324,0.453237399901532,0.4380002021789551,-0.08400413702477039,0.9600045413826805,0.17699803257709235,0.6990023717808178,-0.8276640533447264,90.19604543227607,16.63581955568401,0.26100216960186295,10,-0.4099998474121094,-0.875,-1.7649998664855957,-1.9600000381469727,2.840000152587894,1,0.11254340352886905,1.127654048438413,20.149999618530273,-1.4800109863280966,19.96999931335449,1.370364091043944,20.0,0.11254340352886905
3687,2006-10-11,20.15999984741211,20.450000762939453,20.059999465942386,20.100000381469727,559100.0,-0.0004957971662870042,-4.571395485075367,0.8571389645776567,65.02728652308411,60.488711524159214,-0.337330557513436,-0.4391845934146872,-1.456599501611663,-1.2766716558325477,28.17028782192463,0.39000129699706676,0.4266416572315457,0.3869999885559068,-0.13417696668253853,0.9081769437943521,0.12641151093668412,0.6475884661751294,-0.7434506696777348,61.84199629071014,-11.960876570453365,0.2605884776192234,10,-0.3099994659423828,-0.7749996185302734,-1.747499942779541,-1.9499998092651367,2.8199996948242188,2,0.10416668637719773,-1.0800018310547181,20.170000076293945,1.127654048438413,20.149999618530273,-1.4800109863280966,19.96999931335449,0.10416668637719773
3688,2006-10-12,20.6200008392334,20.780000686645508,20.149999618530273,20.149999618530273,1718300.0,0.022817509687647064,-1.6808486461918057,7.833423403376037,71.55554613656587,60.785010541503354,-0.7596402763767074,-0.8639335571028184,-1.8681070724012052,-1.7507908991669403,27.568844836778013,0.6300010681152344,0.36733313651827615,0.7965009689331062,0.15906240696975615,1.4339395308964562,0.47778168795143117,1.1152202499147812,-1.100106502978516,84.46604458748521,10.122033312133851,0.31871928098167474,10,-0.6050004959106445,-1.0700006484985352,-2.1075010299682617,-2.410000801086426,2.159999847412113,3,0.08729384887490954,-4.571395485075367,20.15999984741211,-1.0800018310547181,20.170000076293945,1.127654048438413,20.149999618530273,0.08729384887490954
3689,2006-10-13,21.299999237060547,21.31999969482422,20.540000915527344,20.559999465942386,1279300.0,0.03297761251945852,-1.000004890657133,1.5744635088630532,76.97839209288085,63.21350624118085,-1.3320225693528194,-1.475450575132463,-2.493934383518848,-2.437903310803243,27.136393996520248,0.779998779296875,0.30775996764808866,1.3849993705749526,0.48849148214699767,2.2815072590029075,0.9367454263609751,1.83325331478893,-1.6288921387587898,98.72608524513686,25.666728092952923,0.44825394421397824,10,-1.0149993896484375,-1.4799995422363281,-2.7799997329711914,-3.089999198913574,1.6900005340576172,4,0.0680751556280128,-1.6808486461918057,20.6200008392334,-4.571395485075367,20.15999984741211,-1.0800018310547181,20.170000076293945,0.0680751556280128
3690,2006-10-16,21.36000061035156,21.489999771118164,21.149999618530273,21.239999771118164,812600.0,0.0028169659831074334,-1.2666590373012392,0.1621633464184323,76.2962717022504,65.97658549105167,-1.2297587165182833,-1.4573806016285396,-2.4937596557539585,-2.508893447585585,27.190505220861205,0.3400001525878906,0.2959191912955035,1.3480007171630817,0.2746368336601144,2.421364600666049,0.8113187754115998,1.8846826589145635,-1.4580485485366559,91.21627020436964,20.475102416862228,0.5366819417514835,10,-0.9900007247924769,-1.3050003051757777,-2.8375010490417445,-3.1500005722045863,1.5999984741210973,0,0.06741566411805877,-1.000004890657133,21.299999237060547,-1.6808486461918057,20.6200008392334,-4.571395485075367,20.15999984741211,0.06741566411805877
3691,2006-10-17,21.989999771118164,22.489999771118164,21.6200008392334,21.6200008392334,2926900.0,0.029494341889732656,-3.7027105048817957,3.083302868950262,80.42810904893359,68.79459003086198,-1.6245712652352537,-1.9835152470545268,-3.050508018561633,-3.1474472435476457,28.363456594959807,1.1299991607666051,0.32943273005449214,1.8474998474121094,0.49842795923766303,3.1965717355865557,1.172963903324888,2.5220357914993308,-1.8339600758147405,79.42387089684617,11.87218872602024,0.6745359440872225,10,-0.8999996185302734,-1.3999996185302734,-3.4625000953674316,-3.7799997329711914,0.7700004577636754,1,0.04592997905385965,-1.2666590373012392,21.36000061035156,-1.000004890657133,21.299999237060547,-1.6808486461918057,20.6200008392334,0.04592997905385965
3692,2006-10-18,22.190000534057614,22.309999465942386,21.920000076293945,22.0,981700.0,0.009095077990957101,-1.2285655119045875,0.5135164393306637,84.7304931004314,71.36774788580058,-1.6272961067233922,-2.1031100524105035,-3.167620910282892,-3.357481236708214,28.933848522297478,0.38999938964844105,0.43502482755941685,1.9280005455017069,0.31005364789530887,3.545947443108105,1.119027096698506,2.7369739943049076,-1.6138480251075364,87.1795206197414,20.36337763298158,0.8089734488031992,10,-1.0700006484985316,-1.3900003433227504,-3.5875010490417445,-3.980000495910641,0.3899993896484375,2,0.036953568052676466,-3.7027105048817957,21.989999771118164,-1.2666590373012392,21.36000061035156,-1.000004890657133,21.299999237060547,0.036953568052676466
3693,2006-10-19,22.299999237060547,22.31999969482422,22.06999969482422,22.06999969482422,805700.0,0.004957129353561962,-1.1739173701756422,1.2105205039401923,89.09089437858316,74.36512301707532,-1.5385218802712437,-2.1093977584916743,-3.193356450640618,-3.4712272088896903,29.537838057683715,0.25,0.5757122458581811,1.9034993171691887,0.07963090700102882,3.7273677273373487,0.9915651120851088,2.8154335222532687,-1.379354220920213,90.25637715053685,20.089464140794064,0.9119342050840793,10,-1.1799993515014648,-1.4999990463256836,-3.66749906539917,-4.084999084472656,-0.09999847412109375,3,0.03049328827086617,-1.2285655119045875,22.190000534057614,-3.7027105048817957,21.989999771118164,-1.2666590373012392,21.36000061035156,0.03049328827086617
3694,2006-10-20,22.31999969482422,22.32999992370605,22.11000061035156,22.25,806400.0,0.0008968815447505385,3.8888653414152126,0.3043471049707263,95.48383246354187,77.64386948601694,-1.329980504759316,-2.0228235767586256,-3.1342163353212342,-3.49649339812575,30.93664705518731,0.2199993133544922,0.6891650556080293,1.7899997711181648,-0.1881439391371984,3.768143481373528,0.8009279159904814,2.779071626245848,-1.1168708227878739,87.31342858688257,9.418461801586176,0.9890718551276821,10,-1.0699996948242188,-1.5199995040893555,-3.487499713897705,-3.904999732971188,-0.1999988555908203,4,0.020609363714640283,-1.1739173701756422,22.299999237060547,-1.2285655119045875,22.190000534057614,-3.7027105048817957,21.989999771118164,0.020609363714640283
3695,2006-10-23,22.5,22.53000068664551,22.170000076293945,22.170000076293945,762100.0,0.008064529912046536,-1.1818223853423329,4.714305177111717,98.74211044980397,82.03699287734167,-1.2757344214819,-2.097726750672628,-3.226194678507504,-3.672782626165205,32.27644355069958,0.36000061035156605,0.790467137742084,1.8350000381469727,-0.29599916655590164,3.965999242849847,0.7695004357955355,2.90049964049841,-1.0652343661289265,96.70322069494536,10.011819984047222,1.065499602351437,10,-1.2049999237060511,-1.6799993515014648,-3.647500514984131,-4.065000534057617,0.7399997711181641,0,0.02177776760525174,3.8888653414152126,22.31999969482422,-1.1739173701756422,22.299999237060547,-1.2285655119045875,22.190000534057614,0.02177776760525174
3696,2006-10-24,22.229999542236328,22.43000030517578,21.989999771118164,22.3799991607666,778600.0,-0.012000020345052098,2.5199774171644806,-0.45454440366442217,89.7009583627989,84.77851197064332,-0.7630343837309148,-1.7363947035011122,-2.8775543457611192,-3.3993260844877184,33.237494212798225,0.5100002288818359,0.9006178720736457,1.4504996299743667,-0.7610439316244566,3.66204319157319,0.344727849174955,2.5562714107737783,-0.5761868978103664,50.81953373189554,-35.23425935876046,1.1057717807994119,10,-0.8899993896484375,-1.409998893737793,-3.369999885559082,-3.7950000762939453,3.3199996948242223,1,0.03283848660677435,-1.1818223853423329,22.5,3.8888653414152126,22.31999969482422,-1.1739173701756422,22.299999237060547,0.03283848660677435
3697,2006-10-25,22.299999237060547,22.3700008392334,22.01000022888184,22.149999618530273,393100.0,0.0031488842224769442,1.4827386628958288,-1.0,89.38352182540969,86.75939815829264,-0.5560237359520777,-1.7130798381685217,-2.877440277258817,-3.4615954517023155,34.1562002906035,0.36000061035155895,0.9998269550275367,1.4054993629455552,-0.8735443724379586,3.684543098329069,0.26597749525379655,2.545021230637314,-0.47094898419067377,57.40721117845651,-25.931559710787482,1.1395218676917573,10,-0.7649984359741211,-1.409998893737793,-3.439999580383301,-3.864999771118164,3.1700000762939418,2,0.020627847872604965,2.5199774171644806,22.229999542236328,-1.1818223853423329,22.5,3.8888653414152126,22.31999969482422,0.020627847872604965
3698,2006-10-26,22.459999084472656,22.51000022888184,22.25,22.399999618530273,626300.0,0.007174881295341162,2.2499672178048042,0.39999745686202204,90.81965306279429,88.29731604383858,-0.4778196504687102,-1.7592946234575777,-2.9756272264961012,-3.6158898367145937,35.31793342279833,0.2600002288818395,1.1417725644888819,1.4359992980957017,-0.8917498569396365,3.76374845313104,0.27212472057803083,2.5998738756133726,-0.4907587448476569,87.03676231650573,3.5915580151526285,1.1638745775176695,10,-0.6199989318847656,-1.5699987411499023,-3.5699987411499023,-3.9999990463256836,3.530000686645508,3,0.005342869284280294,1.4827386628958288,22.299999237060547,2.5199774171644806,22.229999542236328,-1.1818223853423329,22.5,0.005342869284280294
3699,2006-10-27,22.31999969482422,22.71999931335449,22.280000686645508,22.399999618530273,684700.0,-0.006233276729972093,-4.50005364487091,-1.3333439298089456,86.04651015425443,89.38067587183903,-0.19882611268260675,-1.4909650175645623,-2.758370721795391,-3.4703024811938903,37.14517846315542,0.4399986267089808,1.2875470036527545,1.1659998893737793,-1.1454669514242681,3.4774667301718267,0.010266468974755583,2.321733309772803,-0.30999946594237926,45.205497348000115,-35.86518197577373,1.155733420399024,10,-0.14999961853027344,-1.3350000381469727,-3.35499906539917,-3.859999656677246,3.770000457763672,4,-0.005376296304905104,2.2499672178048042,22.459999084472656,1.4827386628958288,22.299999237060547,2.5199774171644806,22.229999542236328,-0.005376296304905104
3700,2006-10-30,22.57999992370605,22.6299991607666,22.100000381469727,22.26000022888184,1032300.0,0.011648755933546084,1.5238147138964577,-3.999999999999911,87.07692072941705,90.11943272522609,-0.2990148000738202,-1.5899034957039149,-2.933598318078719,-3.7158012211743348,39.6844481116146,0.529998779296875,1.395674271131469,1.2720001220703097,-0.9852509329615238,3.529251177102143,0.14337459455439472,2.4006256495862246,0.1399993896484375,80.8219893919995,0.8681977971615993,1.1286255275159165,10,-0.2600002288818324,-1.595000267028805,-3.5974993705749476,-4.1199998855590785,3.590000152587894,0,-0.020371970151767504,-4.50005364487091,22.31999969482422,2.2499672178048042,22.459999084472656,1.4827386628958288,22.299999237060547,-0.020371970151767504
3701,2006-10-31,22.51000022888184,22.770000457763672,22.3799991607666,22.739999771118164,879600.0,-0.003100075069119912,1.6896556260029991,-0.7187492549412346,85.49850091593103,90.20476692694825,-0.1648295659645278,-1.3438646965272518,-2.77885866346195,-3.630921190167463,42.747666468095275,0.3900012969970703,1.4298528192441395,1.0465003967285185,-1.0821439054359132,3.17514469889295,-0.017821754353697372,2.1108225478107343,-0.4099998474121129,65.78945387103849,-15.775604154921893,1.0643221510822156,10,-0.13000011444092152,-1.5000000000000036,-3.3849997520446813,-4.050000190734867,3.6999988555908168,1,0.0324300104315276,1.5238147138964577,22.57999992370605,-4.50005364487091,22.31999969482422,2.2499672178048042,22.459999084472656,0.0324300104315276
3702,2006-11-01,22.13999938964844,22.65999984741211,22.1299991607666,22.649999618530273,578900.0,-0.01643717616487017,1.0,2.2173967127195717,73.60246699604978,88.48383055111123,0.22052308080534644,-0.8355583122040784,-2.325058280653888,-3.2488388287236383,44.7474136581528,0.5300006866455078,1.4631429873239057,0.5614995956420934,-1.4427197327075802,2.565718923991767,-0.4406100685327452,1.563609259816932,-0.03999900817871449,5.970000540890379,-72.12050689304185,1.0021096641748368,11,0.24000072479247692,-1.1299991607666051,-2.9199986457824743,-3.629999160766605,4.14000129699707,2,0.15401987088610558,1.6896556260029991,22.51000022888184,1.5238147138964577,22.57999992370605,-4.50005364487091,22.31999969482422,0.15401987088610558
3703,2006-11-02,22.479999542236328,22.5,22.01000022888184,22.07999992370605,582600.0,0.015356827550178531,1.2272689835144428,-0.7843126255203257,70.48610881155015,85.70630570088991,-0.101983548343064,-1.033210027733496,-2.591054480502649,-3.5660354763272153,46.50884500377479,0.4899997711181605,1.4263453207046695,0.7774997711181655,-1.1195212792617077,2.6745208214980387,-0.17101075407176936,1.7260102963081003,0.29000091552734375,61.84199629070978,-13.074867320836482,0.9485105251899363,11,-0.09999942779541016,-1.4699993133544922,-3.234999179840088,-3.9449996948242188,4.170000076293945,3,0.13300710996458998,1.0,22.13999938964844,1.6896556260029991,22.51000022888184,1.5238147138964577,22.57999992370605,0.13300710996458998
3704,2006-11-03,22.309999465942386,22.61000061035156,22.100000381469727,22.61000061035156,917800.0,-0.007562281127921677,2.3999885559519156,-0.7500035762820727,65.88626970422078,82.05565672915846,0.07425782108859025,-0.7156038571444618,-2.3494343855539377,-3.377342018126207,48.21659872867441,0.5100002288818324,1.349634976752398,0.49049968719482706,-1.2377479874824644,2.2187473618721185,-0.37362415014381867,1.3546235245334728,0.44480098724364936,39.47357193588317,-32.00256994145815,0.8641238373386465,11,0.0700006484985316,-1.2999992370605504,-3.0574994087219274,-3.774999618530277,4.200000762939453,4,0.16494847123566858,1.2272689835144428,22.479999542236328,1.0,22.13999938964844,1.6896556260029991,22.51000022888184,0.16494847123566858
3705,2006-11-06,22.440000534057614,22.489999771118164,22.149999618530273,22.43000030517578,660400.0,0.005827031431071106,5.18189384612717,-0.03333396911377458,59.036153807264476,78.64845622298796,-0.07280548267313947,-0.7011981184296339,-2.401926743790426,-3.4896200468069374,49.737678765584086,0.3400001525878906,1.2490351877957835,0.5060007095336871,-1.0515327867082789,2.063534205775653,-0.27276603858729587,1.2847674576546702,0.29990391464233923,56.578970483788126,-13.317979662367932,0.7787667481209829,11,-0.05000019073485973,-1.4300003051757777,-3.0875005722045863,-3.9050006866455043,4.399999618530277,0,0.16265595060885163,2.3999885559519156,22.309999465942386,1.2272689835144428,22.479999542236328,1.0,22.13999938964844,0.16265595060885163
3706,2006-11-07,22.440000534057614,22.59000015258789,22.270000457763672,22.280000686645508,1301200.0,0.0,-2.5555461365659307,15.999618539009715,55.45851310156424,74.87901080922735,-0.04457131988642615,-0.5506477256374325,-2.331846550773591,-3.471397729292054,51.3537046964929,0.31999969482421875,1.1282818867755147,0.39250068664550497,-0.9380925181423088,1.7230938914333187,-0.2727959157484037,1.0577972890394136,0.2853058302459779,66.15393192815381,-1.4925757948828533,0.6652966023939075,11,-0.05000019073485973,-1.4300003051757777,-3.0300006866455043,-3.9050006866455043,4.2899990081787145,1,0.1662210095126888,5.18189384612717,22.440000534057614,2.3999885559519156,22.309999465942386,1.2272689835144428,22.479999542236328,0.1662210095126888
3707,2006-11-08,22.26000022888184,22.36000061035156,22.100000381469727,22.31999969482422,1164100.0,-0.00802140378306071,2.7142545741885002,-0.3749970197649052,49.152564290107485,70.24933427892881,0.14433702412618743,-0.21634620773480506,-2.0920841833093,-3.2718014119528327,52.48985672262928,0.3400001525878871,0.9664599608846558,0.1075003623962445,-0.8842309144489704,1.0992316392414594,-0.38836527602636295,0.6033660008188519,0.45100001271331536,41.66664017573077,-22.164813097606277,0.49586563842260817,11,0.13000011444091442,-1.2500000000000036,-2.855000495910648,-3.72500038146973,4.44000053405761,2,0.1774482845901224,-2.5555461365659307,22.440000534057614,5.18189384612717,22.440000534057614,2.3999885559519156,22.309999465942386,0.1774482845901224
3708,2006-11-09,22.420000076293945,22.450000762939453,22.299999237060547,22.3700008392334,926700.0,0.0071877738439782846,1.7272853377722293,-0.8333280350955766,52.000006103511,66.46638938440177,-0.02451095308736484,-0.2472573884689524,-2.1879410456046315,-3.4074034459565326,53.164777855448555,0.19000053405761363,0.8674347880439797,0.17750024795532227,-0.50810745436657,0.8631079502772145,-0.16530360320562565,0.5203040991162702,0.2769801650469432,62.74501004162549,1.806048046211508,0.3428038511609465,11,-0.029999732971191406,-1.1899995803833008,-3.0275001525878906,-3.8249998092651367,3.8199996948242188,3,0.17216773404175778,2.7142545741885002,22.26000022888184,-2.5555461365659307,22.440000534057614,5.18189384612717,22.440000534057614,0.17216773404175778
3709,2006-11-10,22.75,22.75,22.36000061035156,22.36000061035156,716000.0,0.014718997439031378,1.0000000000000182,7.800106813153348,54.716978416023515,62.87084023846915,-0.32084066253689514,-0.48808125084413234,-2.4476737070775663,-3.712116332510657,53.283006057366556,0.38999938964844105,0.7741690793125535,0.4350001335144036,-0.12637019665903537,0.9963704636878425,0.1543149684276841,0.7156852986011231,-0.7399997711181605,100.0,41.78452579309803,0.28068516508671953,11,-0.3599996566772461,-1.489999771118164,-3.3524999618530273,-4.140000343322754,3.7800006866455114,4,0.1714285546606713,1.7272853377722293,22.420000076293945,2.7142545741885002,22.26000022888184,-2.5555461365659307,22.440000534057614,0.1714285546606713
3710,2006-11-13,22.79999923706055,22.8700008392334,22.61000061035156,22.649999618530273,743900.0,0.002197768662002275,-1.2608948044947157,0.3846150084119153,61.72838730946161,60.22971650441699,-0.3758788522040817,-0.44761758930674844,-2.416994122297112,-3.731171557126121,53.26482616175663,0.2600002288818395,0.6552084402218981,0.4129994392395062,0.024637133059776772,0.8013617454192357,0.2188182861496415,0.6071805923293709,-0.7751990127563495,90.90888823934532,30.445992150556535,0.19418115308986547,11,-0.35999870300293324,-1.4899988174438512,-3.3524990081787145,-4.119998931884769,4.0600013732910085,0,0.16271934719150427,1.0000000000000182,22.75,1.7272853377722293,22.420000076293945,2.7142545741885002,22.26000022888184,0.16271934719150427
3711,2006-11-14,23.0,23.0,22.61000061035156,22.71999931335449,896900.0,0.008771963580347597,1.785703094665593,1.8666759915058986,63.67188256699205,59.12631823452169,-0.5577131076991932,-0.598771318246893,-2.538776161848503,-3.9043396713586915,52.3808505365291,0.38999938964844105,0.5686672106719328,0.5625001907348626,0.1312046423806521,0.993795739089073,0.3468524165577591,0.778147964911966,-0.9413917510986316,100.0,37.53331023236929,0.2156477741771045,11,-0.49499988555908203,-1.494999885559082,-3.4825000762939453,-4.149999618530273,3.739999771118164,1,0.16695652837338648,-1.2608948044947157,22.79999923706055,1.0000000000000182,22.75,1.7272853377722293,22.420000076293945,0.16695652837338648
3712,2006-11-15,23.01000022888184,23.11000061035156,22.770000457763672,22.93000030517578,1131800.0,0.00043479256008005507,1.4285665628981092,0.2857133125796236,61.41080381627757,58.11795101282474,-0.4820145286099411,-0.5735980713509399,-2.4562559936234187,-3.8868573400576274,51.50189045893686,0.3400001525878871,0.4452174377679512,0.5315004348754933,0.046687687105631426,1.016313182645355,0.2890940609905641,0.7739068087604224,-0.8949084749145548,87.65429482379507,27.12669384217226,0.24240637388493072,11,-0.40499973297119496,-1.4250001907348668,-3.482500076293949,-4.149999618530277,3.4699993133544886,2,0.1616688081856339,1.785703094665593,23.0,-1.2608948044947157,22.79999923706055,1.0000000000000182,22.75,0.1616688081856339
3713,2006-11-16,22.979999542236328,23.170000076293945,22.790000915527344,23.1200008392334,697900.0,-0.0013038107930071208,2.1666626930198922,-1.750017881410408,64.3478037324277,57.947010349292185,-0.4175387983209582,-0.516523860752045,-2.327984986130076,-3.825597100482568,50.596187722435445,0.37999916076660156,0.325943343552229,0.4674997329711914,-0.0582529965396823,0.9932524624820651,0.20462336821575278,0.73037609772663,-0.785315079758302,76.54312847767586,13.495862203844453,0.2628763647554373,11,-0.3449993133544922,-1.3199996948242188,-3.362499237060547,-4.029998779296875,3.7100009918212855,3,0.16187995190626125,1.4285665628981092,23.01000022888184,1.785703094665593,23.0,-1.2608948044947157,22.79999923706055,0.16187995190626125
3714,2006-11-17,22.78000068664551,22.96999931335449,22.70000076293945,22.959999084472656,733700.0,-0.008703170564613227,1.7000009536798693,1.2856909306412465,54.46429939901555,57.43902652615341,-0.16076524831327177,-0.29544344313779547,-2.0438760086421084,-3.5943859771412328,49.50481184793556,0.27999877929687855,0.27980708711592683,0.24450082778930948,-0.28601948473601624,0.7750211403146352,-0.020759328473353378,0.5097609840519723,-0.48778466278589505,30.357185431930805,-29.184182770194635,0.26526015626266203,11,-0.14500045776367543,-0.9250001907348668,-2.9975004196167028,-3.664999961853031,3.979999542236328,4,0.15188757595170022,2.1666626930198922,22.979999542236328,1.4285665628981092,23.01000022888184,1.785703094665593,23.0,0.15188757595170022
3715,2006-11-20,22.989999771118164,23.18000030517578,22.68000030517578,22.8700008392334,624000.0,0.009218572350428555,1.0,-0.6666666666666798,60.084019470975484,57.95297167831022,-0.3179815272069,-0.49207995560952966,-2.167524914538326,-3.7794586855443413,48.29635133698363,0.5,0.23498526342122972,0.4299999237060561,-0.13758053680697913,0.9975803842190913,0.1462096934495385,0.7137901539625737,-0.6100053420151141,66.66655512575144,7.588545453970426,0.2837902302565185,11,-0.34999942779541016,-0.8249998092651367,-2.9375,-3.5900001525878906,3.590000152587887,0,0.1539800326563976,1.7000009536798693,22.78000068664551,2.1666626930198922,22.979999542236328,1.4285665628981092,23.01000022888184,0.1539800326563976
3716,2006-11-21,22.959999084472656,22.989999771118164,22.809999465942386,22.920000076293945,493000.0,-0.001304945060643159,2.5999923706345016,0.3333280350955272,70.09802271613819,60.28024483675808,-0.2307252337273482,-0.42644971978656443,-2.063282235613052,-3.720620905826806,47.66517653086718,0.1800003051757777,0.21752617115376083,0.3634992599487319,-0.20859849074217962,0.9355970106396434,0.07745038460327436,0.6495481352941894,-0.4840039502408793,55.999755859375,-9.39139466957738,0.28604887534545614,11,-0.2199993133544922,-0.5599985122680664,-2.7474989891052246,-3.469999313354492,3.770000457763672,1,0.16986070040901646,1.0,22.989999771118164,1.7000009536798693,22.78000068664551,2.1666626930198922,22.979999542236328,0.16986070040901646
3717,2006-11-22,22.76000022888184,22.95000076293945,22.6299991607666,22.90999984741211,1192400.0,-0.008710751897462954,1.782605090100978,-3.7500834485717487,57.368440601638305,60.87673755877223,0.05325797592860937,-0.20050158366914772,-1.7914465543249314,-3.499840379540199,46.73881318000454,0.3299999237060547,0.2185608244275663,0.14050035476684997,-0.4182378780543736,0.6992385875880736,-0.1388687616437636,0.41986947117746354,-0.19952447413678343,23.636508657611472,-40.460199408702664,0.2793691164106124,11,0.010000228881832385,-0.2100000381469762,-1.9200000762939489,-2.7700004577636754,3.7299995422363246,2,0.17486816793550863,2.5999923706345016,22.959999084472656,1.0,22.989999771118164,1.7000009536798693,22.78000068664551,0.17486816793550863
3718,2006-11-24,22.57999992370605,22.70000076293945,22.53000068664551,22.60000038146973,323900.0,-0.007908624928191887,-1.8333598245224132,0.13333672418402112,57.068075375228304,61.13797055423942,0.28870104295522125,-0.01164732749039743,-1.5489241764506367,-3.293666938780472,45.48144048559073,0.22999954223632812,0.22962055113739055,-0.04549999237060831,-0.599584290534672,0.5085843057934554,-0.32254214145264015,0.23154215671142353,0.6000003814697301,7.692194831374559,-57.06049865769686,0.2770421490820327,11,0.2750005722045934,0.0050001144409215215,-1.6199998855590785,-2.590000152587887,4.319999694824222,4,0.1727192042386052,1.782605090100978,22.76000022888184,2.5999923706345016,22.959999084472656,1.0,22.989999771118164,0.1727192042386052
3719,2006-11-27,22.200000762939453,22.670000076293945,22.190000534057614,22.53000068664551,1031300.0,-0.01682901514838575,-1.7428515375937652,16.499618538998703,44.4444444444445,59.21753245812641,0.6509305442399835,0.37829631682843257,-1.1050161459681362,-2.890556299707832,43.52589525507906,0.4799995422363317,0.26578338387342626,-0.41949920654296946,-0.9898719105374418,0.1508734974515029,-0.7046855585402056,-0.13431285454573327,0.9669995498657222,1.0101243630131962,-62.100640126369676,0.28518635199723635,11,0.4849996566772461,0.38499927520751953,-1.2400007247924805,-2.210000991821289,4.340000152587891,0,0.20225223499152922,-1.8333598245224132,22.57999992370605,1.782605090100978,22.76000022888184,2.5999923706345016,22.959999084472656,0.20225223499152922
3720,2006-11-28,22.1200008392334,22.200000762939453,21.84000015258789,22.15999984741211,1476100.0,-0.0036036000430957893,4.999968211078439,0.12120914371586149,42.85714285714291,56.9047836014765,0.6976994229426907,0.44487633057287823,-0.9591074247401252,-2.7827256534803624,41.75972832370859,0.3600006103515625,0.28198890298327584,-0.47649917602539205,-1.0891127352618497,0.13611438321106561,-0.7828059556436209,-0.17019239640716322,1.007919482421876,24.347893871769738,-36.79257768583109,0.30630677961822944,11,0.3899993896484375,0.3899993896484375,-1.0950007438659668,-2.1300010681152344,4.670000076293945,1,0.20976488307444607,-1.7428515375937652,22.200000762939453,-1.8333598245224132,22.57999992370605,1.782605090100978,22.76000022888184,0.20976488307444607
3721,2006-11-29,23.239999771118164,23.239999771118164,22.350000381469727,22.350000381469727,2764600.0,0.05063286118408583,1.0,-22.25053645510467,65.40881483942862,57.349007048493284,-0.42988205514443933,-0.6510061785404133,-1.9975346306737904,-3.8617117273032235,40.406380319413145,1.1199989318847656,0.2929166889356978,0.6069997787475572,-0.06775051077112337,1.2817500682662377,0.2696246339882187,0.9443749235068957,-1.3999996185302734,100.0,34.89272944784122,0.33737514475933944,11,-0.6999998092651367,-0.6999998092651367,-2.182499408721924,-3.229999542236328,3.3899993896484375,2,0.14371773603624205,4.999968211078439,22.1200008392334,-1.7428515375937652,22.200000762939453,-1.8333598245224132,22.57999992370605,0.14371773603624205
3722,2006-11-30,25.54999923706055,26.0,24.739999771118164,25.459999084472656,9160500.0,0.09939756836027036,1.545450692231517,0.1011238363022311,79.3621148754336,59.0172638421606,-2.6168859494651535,-2.83794104804905,-4.210978072086586,-6.11956384684623,40.68158945081735,2.760000228881836,0.341270059049009,2.746499252319339,1.3066858266140073,4.18631267802467,2.026592539466673,3.4664059651720045,-3.70999908447266,89.18267357102452,22.794406422671543,0.7199067128526662,11,-1.6299991607666051,-1.6299991607666051,-4.4699988365173375,-5.524998664855961,1.360000610351559,3,0.0461839663566086,1.0,23.239999771118164,4.999968211078439,22.1200008392334,-1.7428515375937652,22.200000762939453,0.0461839663566086
3723,2006-12-01,25.46999931335449,25.770000457763672,25.01000022888184,25.440000534057614,3722500.0,-0.003131112567315464,1.4126950487735082,0.3333192048488827,76.77166729056029,61.49586027455447,-2.3987940078488563,-2.6587689608929885,-4.027235793157782,-5.9851169407038505,41.371377246064746,0.7600002288818324,0.3726118370279359,2.516999340057371,0.6585557903361838,4.375442889778558,1.5877775651967774,3.4462211149179645,-3.4635991668701145,87.25959841139851,24.085184638538728,0.9292217748605934,12,-1.5499992370605433,-1.5499992370605433,-4.257498741149899,-5.444998741149899,1.480001449584961,4,0.04004713330435261,1.545450692231517,25.54999923706055,1.0,23.239999771118164,4.999968211078439,22.1200008392334,0.04004713330435261
3724,2006-12-04,25.989999771118164,26.0,25.36000061035156,25.36000061035156,2155500.0,0.02041619441626863,-1.0317468006454602,21.000826551373464,78.73875737723276,63.56860893080527,-2.6994468754425824,-3.045058968397818,-4.436601987186485,-6.441665049215743,41.982403533864584,0.639999389648441,0.4335840530361459,2.8529997825622573,0.5801204569014047,5.12587910822311,1.716560119731831,3.9894394453926836,-3.8238556304931635,99.75960987383071,38.437202747966055,1.1364396628304254,12,-2.0699996948242188,-2.0699996948242188,-4.624999523162842,-5.954998970031735,0.9799995422363246,0,0.03501346115529258,1.4126950487735082,25.46999931335449,1.545450692231517,25.54999923706055,1.0,23.239999771118164,0.03501346115529258
3725,2006-12-05,26.09000015258789,26.13999938964844,25.649999618530273,25.649999618530273,1325300.0,0.0038476484167135894,-1.2272689835144752,0.6984144764926498,78.34864112707912,64.48534430979869,-2.5853448303674043,-3.0120176715799687,-4.427360728764153,-6.47602938291605,42.65252989927561,0.4899997711181676,0.503222219890695,2.7705001831054688,0.17063444137886918,5.370365924832068,1.4705673122421672,4.07043305396877,-3.7705017775878886,98.68075857137025,40.50546957460311,1.2999328708633004,12,-2.1000003814697266,-2.1000003814697266,-4.512500286102295,-5.960000038146973,1.0499992370605504,1,0.01724801687648969,-1.0317468006454602,25.989999771118164,1.4126950487735082,25.46999931335449,1.545450692231517,25.54999923706055,0.01724801687648969
3726,2006-12-06,26.170000076293945,26.440000534057614,25.920000076293945,25.96999931335449,2225800.0,0.0030663059884312727,-2.4666785346438735,0.45454663678491575,78.62320443057999,66.84698473523667,-2.416211655681032,-2.94946828373946,-4.399450431273845,-6.486547296577555,43.26289626903205,0.5200004577636683,0.6322433951941733,2.6640001296997085,-0.19267702277668874,5.520677282176106,1.235661553461508,4.092338705937909,-3.6212716404150385,84.11762725936582,28.445546161603744,1.4283385762381993,12,-2.0299997329711914,-2.0299997329711914,-4.517500400543213,-6.039999961853027,1.2800006866455043,2,0.023691281521814878,-1.2272689835144752,26.09000015258789,-1.0317468006454602,25.989999771118164,1.4126950487735082,25.46999931335449,0.023691281521814878
3727,2006-12-07,26.209999084472656,26.57999992370605,26.020000457763672,26.489999771118164,1146000.0,0.0015284298074933478,1.4347750370066523,-1.3999980926586182,79.20436241726476,69.30657218435184,-2.1404549572740947,-2.8231127990706497,-4.330783809337131,-6.452773220728005,44.545450051124895,0.5599994659423793,0.7451138763672418,2.5064991950988755,-0.5281027356911032,5.541101125888854,0.9891982297038844,4.023800160493867,-3.3499688807394534,76.43306298382288,22.43435664359314,1.5173009653949896,12,-1.9999990463256836,-1.9999990463256836,-4.514998912811279,-5.979998588562012,0.3400001525878942,3,0.016024421631619212,-2.4666785346438735,26.170000076293945,-1.2272689835144752,26.09000015258789,-1.0317468006454602,25.989999771118164,0.016024421631619212
3728,2006-12-08,26.28000068664551,26.5,25.899999618530273,26.09000015258789,1430700.0,0.0026707975817643614,-1.1052585788619518,-0.678571671855109,82.40742114346297,73.52468070646499,-1.8220220805169163,-2.7290240797091094,-4.284875004079712,-6.450560140552216,45.64718178083955,0.6000003814697266,0.8570238193069031,2.3835007667541532,-0.7949744229440441,5.5619759564523505,0.7942631719050546,3.972738361603252,-3.0479735109150248,75.40988476168349,17.659745528177922,1.5892375948490982,12,-2.0700006484985387,-2.0700006484985387,-4.585000514984134,-5.960000038146976,0.10999870300292969,4,0.023972570179069175,1.4347750370066523,26.209999084472656,-2.4666785346438735,26.170000076293945,-1.2272689835144752,26.09000015258789,0.023972570179069175
3729,2006-12-11,26.649999618530273,26.75,26.15999984741211,26.15999984741211,1320900.0,0.01407910662927736,-1.4081650129816543,2.5789389148220168,82.91368214501337,77.97540729400616,-1.6700274051862962,-2.942739730926327,-4.527438549755239,-6.7416276145926375,46.38777642860209,0.5900001525878906,1.0463892938957926,2.558499717712401,-0.7973951805107333,5.914394615935535,0.8805522686008338,4.236447166823968,-3.0831751680022315,90.90905938267817,32.87043499821094,1.6779474491115678,12,-2.09999942779541,-2.354999542236328,-4.9549994468688965,-6.329998970031738,-0.38999938964843395,0,0.011257078750597005,-1.1052585788619518,26.28000068664551,1.4347750370066523,26.209999084472656,-2.4666785346438735,26.170000076293945,0.011257078750597005
3730,2006-12-12,26.51000022888184,26.729999542236328,26.20000076293945,26.51000022888184,1126500.0,-0.00525326047476149,1.4090928794985942,0.0,81.30514537067342,79.74166624192225,-0.9407489489847016,-2.6462183064503613,-4.251910816926969,-6.519675762186779,46.99479198882081,0.5299987792968786,1.2719244136317478,2.233000278472904,-1.230724813998151,5.696725370943959,0.5011377322373747,3.964862824708433,-2.561194712417162,71.76474548126914,12.91185975021395,1.7318625462355282,12,-0.7650003433227575,-2.215000152587894,-4.8150000572204625,-6.175000190734867,-0.37000083923339844,1,0.01735190797816344,-1.4081650129816543,26.649999618530273,-1.1052585788619518,26.28000068664551,1.4347750370066523,26.209999084472656,0.01735190797816344
3731,2006-12-13,26.84000015258789,26.940000534057614,26.51000022888184,26.51000022888184,1723700.0,0.012448129794677465,-1.6060630581163613,100.0,85.17242932858986,80.38725673671739,-0.7893999462353776,-2.8182792801182615,-4.4365296642548415,-6.766249662769351,47.49376446792187,0.43000030517577414,1.5974955559172876,2.371000194549559,-1.2181228710897969,5.960123260188915,0.5764386617298811,4.165561727369237,-2.5550512980989737,90.38458716942407,25.958540892840347,1.7945615328196782,12,-0.8649997711181641,-2.4499998092651367,-5.139999866485596,-6.305000305175781,-0.09000015258789062,2,0.011177318753913035,1.4090928794985942,26.51000022888184,-1.4081650129816543,26.649999618530273,-1.1052585788619518,26.28000068664551,0.011177318753913035
3732,2006-12-14,26.729999542236328,27.13999938964844,26.649999618530273,26.75,1657400.0,-0.004098383372809211,-4.444432670707453,-0.06060746178077111,86.21292610369125,81.43628549373193,-0.5525167766702239,-2.5458217985130602,-4.193613453868295,-6.574531760805215,47.90767893611899,0.4899997711181676,1.9703159986214374,2.074999618530274,-1.5807122776368097,5.730711514697358,0.24714367044673224,3.902855566613816,-2.0733434526077943,66.93549007332507,-4.474217614241908,1.827855948083542,12,-0.4799995422363281,-2.239999771118164,-5.029999256134033,-6.194999694824219,-0.21999931335448863,3,0.026936073065225496,-1.6060630581163613,26.84000015258789,1.4090928794985942,26.51000022888184,-1.4081650129816543,26.649999618530273,0.026936073065225496
3733,2006-12-15,26.70000076293945,26.920000076293945,26.63999938964844,26.75,1122500.0,-0.0011222888069817305,-2.29408728823077,2.499904634751274,91.82158268892321,82.88993275058644,-0.3684391599243675,-2.342965447124495,-4.033465293687932,-6.465194288034393,48.25227718401647,0.28000068664550426,2.2137955909473277,1.85900077819824,-1.8163673500844908,5.534368906480971,0.021316714056872854,3.6966848423396073,-1.6460097453077296,55.102159976021326,-24.171114148418198,1.837684064141366,12,-0.3050012588500941,-2.2100009918212855,-5.000000476837155,-6.16500091552734,-0.36000061035155895,4,-0.005618034516579717,-4.444432670707453,26.729999542236328,-1.6060630581163613,26.84000015258789,1.4090928794985942,26.51000022888184,-0.005618034516579717
3734,2006-12-18,26.239999771118164,26.809999465942386,26.170000076293945,26.65999984741211,1113300.0,-0.017228501074044278,-1.2857142857142985,8.400129701685525,85.76389003867014,83.71384929631877,0.14611973781852328,-1.6974904884853892,-3.445009614633914,-5.9274046736961665,48.5584243999606,0.639999389648441,2.1563435207146213,1.2259998321533203,-2.36567106722039,4.817670731527031,-0.5698356175335348,3.0218352818401755,-0.8522474139637701,7.2164684923479605,-75.74090256931603,1.7958354496868558,12,0.2799997329711914,-1.75,-4.429999351501465,-5.694999694824219,-0.04999923706055043,0,0.005716448926778472,-2.29408728823077,26.70000076293945,-4.444432670707453,26.729999542236328,-1.6060630581163613,26.84000015258789,0.005716448926778472
3735,2006-12-19,26.53000068664551,26.559999465942386,25.93000030517578,26.0,1287900.0,0.01105186425521798,1.1355967271093101,-1.2619061675469314,83.36714717921335,84.24095404616693,-0.08370601148036627,-1.8010248541168785,-3.6063403852058364,-6.140813367422563,48.374607807298275,0.6299991607666051,2.141177848747901,1.3390007019043004,-2.180884928657438,4.858886332466039,-0.4209421133765687,3.0989435171851696,-0.8618888042920716,49.586845905029875,-29.925298205684,1.759942815280869,12,-0.010001182556155896,-2.0400009155273473,-4.705000400543216,-5.985000610351566,0.46999931335448863,1,-0.010177174925577126,-1.2857142857142985,26.239999771118164,-2.29408728823077,26.70000076293945,-4.444432670707453,26.729999542236328,-0.010177174925577126
3736,2006-12-20,26.86000061035156,27.15999984741211,26.40999984741211,26.5,1287300.0,0.012438745388806627,-1.7777730682829653,0.6792455546238637,72.20340736430337,83.46307015139344,-0.3414426784754383,-1.9224295114372474,-3.8018274095358287,-6.393440597298817,48.356425095989174,0.75,2.0692416815421595,1.4740005493164041,-1.9564596936834455,4.904460792316254,-0.2412295721835207,3.189230670816329,-0.9563867268309174,75.60980904796877,-2.568408170410933,1.7152301214999242,12,-0.33000087738036754,-2.360000610351559,-4.985000133514401,-6.26500034332275,-0.26000022888182883,2,-0.02680570381020908,1.1355967271093101,26.53000068664551,-1.2857142857142985,26.239999771118164,-2.29408728823077,26.70000076293945,-0.02680570381020908
3737,2006-12-21,26.739999771118164,27.03000068664551,26.59000015258789,26.79999923706055,974400.0,-0.004467640971949516,-1.4444562182438752,-0.1666649006061235,71.23745392703101,82.221962682901,-0.15461435090230324,-1.569434631366029,-3.5456123399791117,-6.190071532419726,49.08529861126828,0.44000053405762074,1.99370251782112,1.1549997329711914,-2.0908459780209228,4.400845443963306,-0.4679231225248657,2.7779225884672485,-0.8099994659423828,65.85363962572534,-10.714181362303464,1.6229228554960566,12,-0.19499969482421875,-2.239999771118164,-4.734999656677246,-6.079999923706055,-0.1700000762939453,3,0.0003739801408912946,-1.7777730682829653,26.86000061035156,1.1355967271093101,26.53000068664551,-1.2857142857142985,26.239999771118164,0.0003739801408912946
3738,2006-12-22,26.479999542236328,26.86000061035156,26.38999938964844,26.79999923706055,720200.0,-0.009723269674918322,1.1363573311138877,5.333375719235526,58.9743500171522,79.56203689091642,0.15280864349235657,-1.0564395296522235,-3.164440139476916,-5.853116748677451,50.08557487407357,0.4700012207031179,1.9009713849482317,0.6999995231628411,-2.2398963531258573,3.6398953994515395,-0.7699484149815099,2.169947461307192,-0.32859931945800724,44.71540176840747,-27.724207527807557,1.4699479381443497,12,0.06500053405761719,-1.9799995422363281,-4.3849992752075195,-5.7649993896484375,-0.09000015258788707,4,0.0011329564639024348,-1.4444562182438752,26.739999771118164,-1.7777730682829653,26.86000061035156,1.1355967271093101,26.53000068664551,0.0011329564639024348
3739,2006-12-26,26.690000534057614,26.76000022888184,26.3799991607666,26.38999938964844,759400.0,0.007930551187749435,-1.3749947846197166,-0.9375044703525888,60.56337933577304,77.25739622037193,-0.05690575629917305,-0.9621433633863425,-3.2702523609383114,-5.985757503238826,52.35424092304635,0.3800010681152379,1.8047173367830283,0.6855005264282177,-1.744916082535898,3.1159171353923334,-0.5297077780538402,1.9007088309102755,-0.3570523788452107,61.78865949007064,-7.028759208199233,1.2152083044820585,12,-0.14500045776366832,-2.1900005340576136,-4.542500495910641,-5.945000648498532,-0.28000068664550426,1,-0.013113539695254306,1.1363573311138877,26.479999542236328,-1.4444562182438752,26.739999771118164,-1.7777730682829653,26.86000061035156,-0.013113539695254306
3740,2006-12-27,26.76000022888184,26.96999931335449,26.59000015258789,26.6200008392334,893900.0,0.002622693646442631,-2.799977111903682,0.4666628519839758,60.42402421994219,74.50757343052219,-0.09802161685290756,-0.7027319608670943,-3.2350360556271625,-5.975128823651051,55.87067094034766,0.379999160766598,1.6866228518900819,0.5235002517700238,-1.0963022261563289,2.1433027296963765,-0.2864009871931543,1.333401490733202,-0.3800010681152379,48.718042768587914,-17.41366624220978,0.809901238963177,12,-0.21500015258789418,-2.2600002288818395,-4.514999866485599,-6.0150003433227575,-0.5,2,-0.021300436844130854,-1.3749947846197166,26.690000534057614,1.1363573311138877,26.479999542236328,-1.4444562182438752,26.739999771118164,-0.021300436844130854
3741,2006-12-28,26.57999992370605,26.809999465942386,26.54999923706055,26.76000022888184,736400.0,-0.006726468745748226,-1.166653421282747,-1.2857220708447048,56.22896379701974,71.17602206311423,0.04606315684034712,-0.27371072539731855,-2.970051906829358,-5.712492860344554,57.64040808782296,0.26000022888183594,1.5221442877581417,0.17649993896484162,-0.6240339616202952,0.9770338395499785,-0.2237670113277268,0.57676688925741,-0.20000076293944957,30.769275913470416,-32.652423200186824,0.4002669502925676,12,-0.03499984741210582,-2.079999923706051,-4.1774997711181605,-5.829999923706051,0.15999984741211293,3,0.015801357317513087,-2.799977111903682,26.76000022888184,-1.3749947846197166,26.690000534057614,1.1363573311138877,26.479999542236328,0.015801357317513087
3742,2006-12-29,26.729999542236328,27.020000457763672,26.57999992370605,26.65999984741211,887200.0,0.005643326522228209,-2.8260992154975657,-0.3888865341414673,57.377027651541866,67.34884928118298,-0.11615097787604967,-0.34865049240936585,-3.038020099122818,-5.775271585569648,57.2195097131861,0.44000053405762074,1.37276808312658,0.26749954223632955,-0.4362613916304774,0.9712604761031365,-0.08438092469707215,0.6193800091697312,-0.20960025787353587,54.6874487773622,-6.919664552043798,0.35188046693340264,12,-0.1849994659423828,-2.229999542236328,-4.159999370574951,-5.829998970031738,-0.01000022888183949,4,-0.004863417994496633,-1.166653421282747,26.57999992370605,-2.799977111903682,26.76000022888184,-1.3749947846197166,26.690000534057614,-0.004863417994496633
3743,2007-01-03,26.489999771118164,27.1299991607666,26.25,26.70000076293945,1480500.0,-0.00897866723637375,-1.5507202308719341,-3.0000272479563526,47.26027844658317,63.07067021539554,0.10161319277895942,-0.02984703813949352,-2.7206325392784407,-5.449359369625796,56.483866740138126,0.8799991607666016,1.1524136123648248,-0.023500251770020242,-0.5499093332194427,0.5029088296794022,-0.28670479249473146,0.23970428895469098,0.6700000762939453,27.27272727272727,-29.362680531737976,0.2632045407247111,1,0.05500030517578125,-1.989999771118164,-3.8299994468688965,-5.554999351501465,-0.39999961853027344,2,0.0030200046960089377,-2.8260992154975657,26.729999542236328,-1.166653421282747,26.57999992370605,-2.799977111903682,26.76000022888184,0.0030200046960089377
3744,2007-01-04,26.899999618530273,26.959999084472656,26.07999992370605,26.459999084472656,1298800.0,0.015477533067370208,2.1428571428571557,-2.095230742681755,56.1128384195924,60.04241368654878,-0.2290022118093873,-0.38807315156680744,-3.0475295685347135,-5.773703204748017,55.4423979712396,0.8799991607666051,0.9362091949822364,0.3409996032714844,-0.15108092343287538,0.8330801299758441,0.09495933991930627,0.5870398666236625,0.24180023193359546,78.09526577560125,22.408077410492822,0.2460402633521798,1,-0.2799997329711914,-2.3999996185302734,-4.179999351501465,-5.754999160766602,-1.0599994659423828,3,-0.0189591165841696,-1.5507202308719341,26.489999771118164,-2.8260992154975657,26.729999542236328,-1.166653421282747,26.57999992370605,-0.0189591165841696
3745,2007-01-05,26.540000915527344,26.78000068664551,26.15999984741211,26.78000068664551,1301400.0,-0.013382851602530943,4.166678587606867,-0.5454533632151004,45.34162851970848,57.05777159270489,0.14814302273319058,0.007765171305543106,-2.6127006993064583,-5.32671752623736,54.26992456500543,0.7399997711181641,0.682101161461798,-0.04149913787841797,-0.48170374889011214,0.3987054731332762,-0.26160144338426505,0.17860316762742912,0.5899982452392578,43.80965010118057,-7.179206365530092,0.22010230550584695,1,0.06499862670898438,-2.0400009155273438,-3.905000686645508,-5.395000457763672,-0.6800003051757848,4,-0.004898306843658662,2.1428571428571557,26.899999618530273,-1.5507202308719341,26.489999771118164,-2.8260992154975657,26.729999542236328,-0.004898306843658662
3746,2007-01-08,26.790000915527344,26.95000076293945,26.38999938964844,26.38999938964844,1086700.0,0.009419743458024321,-1.7999961853173005,-1.6666746139601765,50.89287741654216,54.79726309153947,-0.12609040143348338,-0.20385615135808877,-2.7747184218595464,-5.49138549115041,52.95244784244242,0.5600013732910085,0.484139690243385,0.17750082015991353,-0.2265251819216978,0.5815268222415249,-0.024512180880893908,0.37951382120072097,0.2979982757568358,67.61919121093123,17.877168622911213,0.20201300104080605,1,-0.18500137329101562,-2.035000801086426,-4.280000686645508,-5.645000457763672,-0.720001220703125,0,-0.019783526261035633,4.166678587606867,26.540000915527344,2.1428571428571557,26.899999618530273,-1.5507202308719341,26.489999771118164,-0.019783526261035633
3747,2007-01-09,26.6299991607666,26.899999618530273,26.170000076293945,26.75,1354500.0,-0.005972443049376941,2.476187664906154,-0.3000009536706811,48.997112747142175,53.68868117264947,0.018625513392109383,-0.011358050704174616,-2.529036264692543,-5.251544629029283,51.29936805862927,0.7299995422363281,0.30645082843650684,-0.0035009384155273438,-0.3603452799825604,0.3533434031515057,-0.18192310919904386,0.17492123236798918,0.41768005981445455,52.38091778049869,3.179898122898294,0.178422170783517,1,-0.024999618530273438,-0.6799993515014648,-4.089999198913574,-5.454998970031738,-0.3099994659423828,1,0.004130702734441938,-1.7999961853173005,26.790000915527344,4.166678587606867,26.540000915527344,2.1428571428571557,26.899999618530273,0.004130702734441938
3748,2007-01-10,26.90999984741211,26.93000030517578,26.18000030517578,26.43000030517578,841400.0,0.010514483494916016,1.8846128452481385,-3.999968211078439,60.12083704286342,53.639509806770626,-0.21675973785023928,-0.25480476675766184,-2.7234944346555636,-5.455015658880118,49.85434299067523,0.75,0.2282494231480392,0.24499979019164897,-0.09107672944547573,0.5810763098287737,0.07696153037308662,0.4130380500102113,0.09897220129394668,94.31826309732041,38.16211544934036,0.16803825981856177,1,-0.30500030517578125,-0.8249998092651367,-2.989999771118164,-4.354999542236328,-0.75,2,-0.0070605921640647384,2.476187664906154,26.6299991607666,-1.7999961853173005,26.790000915527344,4.166678587606867,26.540000915527344,-0.0070605921640647384
3749,2007-01-11,26.95000076293945,27.03000068664551,26.86000061035156,26.90999984741211,1118200.0,0.0014864702992998247,-1.4285831062670082,0.08333532015671323,56.86273898709911,53.24381144756584,-0.24138533566114262,-0.28583276292938464,-2.67121102870394,-5.409653470830136,48.23948298868919,0.17000007629395242,0.15928190460376612,0.2700006484985309,-0.08923849872391187,0.6292397957209737,0.09038107488731129,0.4496202221097505,-0.8700008392333984,90.80461534076755,32.42052936010111,0.17961957361122113,1,-0.34500122070312145,-0.6900005340576136,-3.0300006866455043,-4.32500076293945,-0.2900009155273402,3,-0.031910967940832036,1.8846128452481385,26.90999984741211,2.476187664906154,26.6299991607666,-1.7999961853173005,26.790000915527344,-0.031910967940832036
3750,2007-01-12,26.96999931335449,27.03000068664551,26.729999542236328,27.0,854800.0,0.0007420612188828724,5.666539513001015,-0.7500000000001554,51.99997503108975,52.77392380690694,-0.255311615791733,-0.28417200926579866,-2.6051720368052322,-5.3418689581640955,46.416714979358694,0.30000114440918324,0.1583119648966047,0.26699924468993785,-0.10508457429257945,0.6390830636724552,0.0809573351986792,0.4530411541811965,-0.8709993743896476,93.0231010805336,35.297041549074166,0.18604190949125812,1,-0.3649997711181605,-0.5649995803832972,-3.0499992370605433,-4.344999313354489,-0.14999961853026988,4,-0.041898375585314396,-1.4285831062670082,26.95000076293945,1.8846128452481385,26.90999984741211,2.476187664906154,26.6299991607666,-0.041898375585314396
3751,2007-01-16,27.13999938964844,27.3700008392334,26.809999465942386,26.95000076293945,1418100.0,0.00630330295224657,-1.3829783780274216,-6.3331426028350135,57.14284741149056,52.74790378023457,-0.3771872954877722,-0.45381168300296437,-2.6831286026654873,-5.422685233203033,44.547213847924965,0.5600013732910121,0.1402208783986012,0.4219993591308615,0.0051642519899779415,0.8388344662717451,0.21358180556041972,0.6304169127013033,-1.022379435729988,80.83322472049443,23.138247152642904,0.20841755357044103,1,-0.4149990081787145,-0.5049991607666051,-3.149999618530277,-4.444999694824222,-1.0100002288818395,1,-0.047162815330979324,5.666539513001015,26.96999931335449,-1.4285831062670082,26.95000076293945,1.8846128452481385,26.90999984741211,-0.047162815330979324
3752,2007-01-17,27.45000076293945,27.489999771118164,27.04999923706055,27.13999938964844,848000.0,0.011422305831342294,1.2564165264681535,1.6315979681569879,67.01755160879696,54.94315635381389,-0.6418090105781644,-0.7453195862361106,-2.8836584268247805,-5.639996405557607,42.52164744206958,0.44000053405761363,0.12575560765558436,0.6960006713867166,0.16584068516935346,1.2261606576040798,0.43092067827803504,0.9610806644953982,-1.282285573608398,96.94663935225805,36.05620934353217,0.26507999310868186,1,-0.6650009155273402,-0.7550010681152308,-3.3100004196166957,-4.605000495910641,-1.0799999237060511,2,-0.05027326155773315,-1.3829783780274216,27.13999938964844,5.666539513001015,26.96999931335449,-1.4285831062670082,26.95000076293945,-0.05027326155773315
3753,2007-01-18,26.54999923706055,27.3700008392334,26.440000534057614,27.36000061035156,887400.0,-0.03278693992220216,1.2409596470263897,-2.612896080723596,48.02258212772663,54.044238988051035,0.2990464004222808,0.15058877232364765,-1.8933472800718754,-4.659261358560212,39.88924000032697,1.010000228881836,0.11750730514069119,-0.19650077819823863,-0.7340695841615741,0.3410680277650968,-0.46528518117990814,0.07228362478343087,-0.3029469728222729,10.476074564670707,-48.22286396023215,0.2687844029816683,1,0.2750005722045863,0.14500045776366832,-2.3399991989135778,-3.634999275207523,-0.2599983215332067,3,-0.00866288319569064,1.2564165264681535,27.45000076293945,-1.3829783780274216,27.13999938964844,5.666539513001015,26.96999931335449,-0.00866288319569064
3754,2007-01-19,26.38999938964844,26.57999992370605,26.04999923706055,26.489999771118164,866800.0,-0.006026359774382595,2.785709906608311,0.12345705176205418,44.90357388500326,53.99556625086156,0.42364570009363334,0.33982542788661974,-1.637554586197954,-4.4195968095359355,38.05234164173951,0.5300006866455007,0.08865676735094397,-0.3640006065368624,-0.875362308765876,0.14736109569215117,-0.6196814576513674,-0.10831975542235739,1.100000381469723,23.611112950760017,-34.84874663977624,0.2556808511145061,1,0.3800001144409144,0.3200006484985316,-2.1799993515014684,-3.4749994277954137,-0.8099994659423899,4,-0.008715405363993622,1.2409596470263897,26.54999923706055,1.2564165264681535,27.45000076293945,-1.3829783780274216,27.13999938964844,-0.008715405363993622
3755,2007-01-22,26.26000022888184,26.60000038146973,26.09000015258789,26.459999084472656,1092000.0,-0.004926076687125414,1.1249945362573792,1.9999809265864668,45.530732805101124,53.39977240514589,0.5696552069590695,0.47280041445128873,-1.4154891037713853,-4.208443068328656,36.69743668511612,0.5100002288818395,0.11246712130498437,-0.48049974441527965,-1.02962274318946,0.06862325435890071,-0.7550612438023698,-0.20593824502818947,1.2011995315551722,14.58339680121862,-45.421952183672175,0.27456149938709024,1,0.509999275207516,0.44999980926513317,-1.8375000953674352,-3.2600002288818395,-0.6800003051757884,0,0.015232277800604654,2.785709906608311,26.38999938964844,1.2409596470263897,26.54999923706055,1.2564165264681535,27.45000076293945,0.015232277800604654
3756,2007-01-23,26.13999938964844,26.29999923706055,26.01000022888184,26.190000534057614,1281100.0,-0.004569719656796312,1.1481523343952753,0.25000715259826944,41.69014583951209,52.58788719318699,0.6568296389411579,0.5650660933159521,-1.2029181550021768,-4.0116323325025185,34.709069916768534,0.28999900817871094,0.06748049724271254,-0.5645005226135211,-1.171945002690041,0.04294395746299884,-0.8682227626517793,-0.2607782825752629,1.2929763603210418,8.78372979563013,-49.75059788844765,0.30372224003826,1,0.610000610351559,0.5700006484985316,-1.1199994087219274,-3.139999389648441,-1.2600002288818395,1,0.026013784279010466,1.1249945362573792,26.26000022888184,2.785709906608311,26.38999938964844,1.2409596470263897,26.54999923706055,0.026013784279010466
3757,2007-01-24,26.75,26.85000038146973,26.040000915527344,26.040000915527344,787600.0,0.023335907597347605,-1.281691578641976,-14.199656685105966,53.31632615823875,51.831830428228685,0.07335534890361117,-0.04653266551264679,-1.7055489646675817,-4.545286296119496,32.93884451078435,0.8099994659423864,0.10633805604454949,0.04500007629394531,-0.5625838881110248,0.6525840406989154,-0.25879190590853796,0.3487920584964286,0.6260567291259775,54.41172345701163,-7.743334454398415,0.30379198220248504,1,0.0,-0.039999961853027344,-1.5674996376037598,-3.6549997329711914,-2.14999961853027,2,-0.02317760146666914,1.1481523343952753,26.13999938964844,1.1249945362573792,26.26000022888184,2.785709906608311,26.38999938964844,-0.02317760146666914
3758,2007-01-25,26.51000022888184,26.86000061035156,26.38999938964844,26.86000061035156,923700.0,-0.008971954060492005,1.6857183339600468,-0.49295891941843595,44.80001342772074,50.49152758829776,0.2801041572144811,0.20641281436956405,-1.3639125409308086,-4.228921678423763,31.55100208523785,0.4700012207031179,0.09947931813047717,-0.19649972915648917,-0.8018889485099905,0.40888949019701215,-0.49919433883323805,0.10619488052025972,0.8114142402343738,58.82350301248801,-1.2608951869158815,0.30269460967675,1,0.2399997711181605,0.19999980926513317,-1.1400003433227575,-3.3150005340576207,-2.1800003051757884,3,-0.0052810029588726826,-1.281691578641976,26.75,1.1481523343952753,26.13999938964844,1.1249945362573792,26.26000022888184,-0.0052810029588726826
3759,2007-01-26,26.34000015258789,26.63999938964844,26.11000061035156,26.46999931335449,608300.0,-0.006412677285032142,1.2553172493557578,0.3714257687968977,47.19100461406248,49.9571975419614,0.39613370385960067,0.3676994412974537,-1.1027942116561071,-3.98229100127212,29.902271336826168,0.5299987792968821,0.10823612086254641,-0.34899978637695384,-0.9762379046587277,0.27823833190482006,-0.6626188455178408,-0.03538072723606689,0.9289577469189467,38.82350301248743,-22.356235167879802,0.31361905914088684,1,0.4099998474121094,0.36999988555908203,-0.8975005149841309,-3.145000457763672,-0.889999389648441,4,-0.001898224630634049,1.6857183339600468,26.51000022888184,-1.281691578641976,26.75,1.1481523343952753,26.13999938964844,-0.001898224630634049
3760,2007-01-29,26.190000534057614,26.479999542236328,26.07999992370605,26.3799991607666,712600.0,-0.005694746304530263,1.0512833052936525,1.4615373329225845,41.329486301011094,48.20015741857478,0.4736659642227963,0.49835765512554886,-0.8631525592873963,-3.7516036214858595,27.943964752578044,0.399999618530277,0.044294265531195975,-0.47049942016601776,-1.1348543907869235,0.193855550454888,-0.8026769054764706,-0.13832193485556488,1.0285990586242235,21.176496987511822,-37.56984917993114,0.33217748531045244,1,0.5599994659423864,0.519999504089359,-0.6850008964538539,-2.7750005722045863,-0.8400001525878835,0,-0.023291355399489788,1.2553172493557578,26.34000015258789,1.6857183339600468,26.51000022888184,-1.281691578641976,26.75,-0.023291355399489788
3761,2007-01-30,27.0,27.10000038146973,26.290000915527344,26.3700008392334,1438000.0,0.030927814029215517,-1.0506341338574212,-3.3158090228280543,54.50122399730837,46.80945435063161,-0.40038567573519757,-0.29361702953853097,-1.578697111094641,-4.478579472175831,26.332199703795244,0.9099998474121165,0.008641456390151347,0.3185000419616699,-0.3615085920641441,0.9985086759874839,-0.02150427505123531,0.6585043589745752,0.17025561812983625,90.56599699502439,29.73329130920466,0.34000431701290623,1,-0.3099994659423828,-0.25,-1.4950003623962402,-3.5550003051757812,-1.8500003814697266,1,-0.05259259541829442,1.0512833052936525,26.190000534057614,1.2553172493557578,26.34000015258789,1.6857183339600468,26.51000022888184,-0.05259259541829442
3762,2007-01-31,26.60000038146973,26.809999465942386,26.04999923706055,26.79999923706055,1634000.0,-0.014814800686306251,5.909114553982469,-0.3174589238300823,46.3357049679877,46.62202355510506,-0.14934348511429008,0.1013397604031745,-1.087265539819228,-3.9908121662653535,24.251638829886833,0.9500007629394496,-0.021867746559060208,-0.0749996185302706,-0.7555413158311204,0.6055420787705792,-0.4152704671806937,0.2652712301201525,0.5238450210901853,52.38100428153888,-4.041844835862989,0.34027084865042423,1,-0.04500007629394531,0.14999961853026988,-1.0850005149841344,-3.1450004577636754,-0.9200000762939489,2,-0.06466169909912212,-1.0506341338574212,27.0,1.0512833052936525,26.190000534057614,1.2553172493557578,26.34000015258789,-0.06466169909912212
3763,2007-02-01,26.56999969482422,26.899999618530273,26.190000534057614,26.729999542236328,1444000.0,-0.0011278453464388383,1.8399963378906392,0.8000038147190937,45.49761897874621,46.68802856552095,-0.12986396123361033,0.145079438941913,-0.963329222460235,-3.870251463483278,22.944298387788532,0.7099990844726598,-0.0886689809983352,-0.1090003013610854,-0.7858942506689139,0.5678936479467431,-0.4474472760149979,0.22944667329282709,0.5300006866455114,49.52379914369188,-2.4446504128607884,0.3384469746539136,2,-0.014999389648433947,0.18000030517578125,-1.047499656677246,-2.984999656677246,-0.4099998474121094,3,-0.07414374617920072,5.909114553982469,26.60000038146973,-1.0506341338574212,27.0,1.0512833052936525,26.190000534057614,-0.07414374617920072
3764,2007-02-02,26.38999938964844,26.70000076293945,26.15999984741211,26.56999969482422,1301100.0,-0.0067745693354615,1.4545359966708515,1.1250029802350587,43.37900080256654,46.44894723190599,0.05602832039236816,0.30030980586184697,-0.6831006093017926,-3.6066843308177745,21.95071028477926,0.5400009155273402,-0.22764290942719612,-0.26350059509276846,-0.9437569313327252,0.4167557411471883,-0.6036287632127468,0.0766275730272099,0.6664009857177717,32.38093162071778,-13.79976361141626,0.3401281681199789,2,0.16500091552734375,0.36000061035155895,-0.8674993515014684,-2.779999732971195,-0.3599987030029297,4,-0.078059852731578,1.8399963378906392,26.56999969482422,5.909114553982469,26.60000038146973,-1.0506341338574212,27.0,-0.078059852731578
3765,2007-02-05,26.40999984741211,26.489999771118164,26.15999984741211,26.229999542236328,716200.0,0.0007578801904601917,-1.0625014901175405,-1.0000000000000198,41.37117065120339,46.413505544316145,0.06654034348654747,0.2846655793532058,-0.6073437953432368,-3.543111323318744,20.903427446058934,0.3299999237060547,-0.23676160645550226,-0.23700008392334126,-0.9242710422881828,0.45027087444150027,-0.580635563105762,0.1066353952590795,0.6045445220947272,34.28573504594855,-7.201349816917627,0.3436354791824214,2,0.16000080108642578,0.3400001525878906,-0.8874998092651367,-2.755000114440918,-0.23999977111816406,0,-0.03634983301852346,1.4545359966708515,26.38999938964844,1.8399963378906392,26.56999969482422,5.909114553982469,26.60000038146973,-0.03634983301852346
3766,2007-02-06,26.26000022888184,26.6200008392334,26.04999923706055,26.6200008392334,770700.0,-0.005679652381556877,2.1666701987877564,-1.9999999999999802,35.38083457482783,44.42067314615937,0.263010553182518,0.4141570564014607,-0.36038844648761525,-3.3162682293458765,19.663237255061073,0.570001602172848,-0.2236258156969413,-0.36049966812133505,-1.065205050433356,0.3442057141906858,-0.7128523592773455,-0.008146976965324626,0.7143623749999968,24.70598795005003,-9.362419635465479,0.3523526911560111,2,0.3149995803833008,0.4899997711181605,-0.7375001907348668,-2.409999847412113,0.22999954223632457,1,-0.034653459233837114,-1.0625014901175405,26.40999984741211,1.4545359966708515,26.38999938964844,1.8399963378906392,26.56999969482422,-0.034653459233837114
3767,2007-02-07,26.739999771118164,26.84000015258789,26.21999931335449,26.26000022888184,1202600.0,0.01827873336072572,-1.214283281449021,-1.3333298012122272,52.60274731390412,45.287643577957525,-0.2442412788607804,-0.06026899867607227,-0.7294080573272019,-3.7166513373322374,19.037055767079146,0.620000839233402,-0.19036188093210882,0.11399984359741211,-0.5927318389079907,0.820731526102815,-0.23936599765528754,0.46736568485011176,0.19578833776367333,81.17649698751241,42.30110853818613,0.3533658412527012,2,-0.1649999618530238,0.010000228881835938,-1.2174997329711914,-2.5850000381469727,-0.22999954223632457,2,-0.059461487142765335,2.1666701987877564,26.26000022888184,-1.0625014901175405,26.40999984741211,1.4545359966708515,26.38999938964844,-0.059461487142765335
3768,2007-02-08,26.71999931335449,26.76000022888184,26.56999969482422,26.61000061035156,1302000.0,-0.0007479602817827002,-1.0000000000001121,0.22916418313743425,54.70085330751068,46.12207121056288,-0.2138035324061036,-0.058217590741445946,-0.5905690738244758,-3.62065360270374,18.334992305376502,0.19000053405762074,-0.1274035911067557,0.10349941253661754,-0.5921798628424995,0.7991786879157345,-0.24434022515293918,0.45133905022617427,0.17875728032734983,84.81003795377893,42.18606884471842,0.347839637689558,2,-0.14499950408934836,0.030000686645511365,-1.197499275207516,-2.3299989700317347,-0.3599987030029297,3,-0.03892211956977565,-1.214283281449021,26.739999771118164,2.1666701987877564,26.26000022888184,-1.0625014901175405,26.40999984741211,-0.03892211956977565
3769,2007-02-09,26.09000015258789,26.79999923706055,25.940000534057614,26.739999771118164,1192100.0,-0.023577813508839696,1.2337670701831285,-5.909157115361274,47.88029842156203,46.84993922395742,0.4213089063150761,0.5312884352859228,0.16564854331747014,-2.9153136185630473,16.935449329682573,0.8599987030029368,-0.17743610888751604,-0.48349971771240163,-1.198431435434216,0.23143200000941277,-0.8409655765733071,-0.1260338588514962,0.7732061865019482,16.66663134538105,-28.285490138926512,0.3574658588609068,2,0.43000030517578125,0.625,-0.567500114440918,-1.5900001525878906,0.6599998474121094,4,0.0026830086015647847,-1.0000000000001121,26.71999931335449,-1.214283281449021,26.739999771118164,2.1666701987877564,26.26000022888184,0.0026830086015647847
3770,2007-02-12,25.84000015258789,26.10000038146973,25.790000915527344,26.06999969482422,749700.0,-0.009582215352160639,1.137920601930992,0.35384565725805267,46.376820274289614,45.94722769917756,0.688883734406744,0.7297033914424489,0.5441433602260943,-2.5898633128195634,15.69924207656097,0.30999946594238637,-0.17850350084511746,-0.6769997596740716,-1.4371687280304926,0.08316920868234945,-1.0570842438522803,-0.29691527549586283,0.9678138382000157,4.761835560997054,-42.91613403150126,0.38008448417821017,2,0.505000114440918,0.8000001907348633,-0.2800002098083496,-1.3400001525878906,1.100000381469723,0,0.007352961800915159,1.2337670701831285,26.09000015258789,-1.0000000000001121,26.71999931335449,-1.214283281449021,26.739999771118164,0.007352961800915159
3771,2007-02-13,25.86000061035156,25.979999542236328,25.649999618530273,25.940000534057614,948400.0,0.0007740115187910845,3.125052154735467,0.34782644751463687,37.46479463492255,44.961570995503656,0.5477726634852083,0.6417971071714241,0.6194129740107428,-2.5328924761804643,13.957529477448514,0.3299999237060547,-0.17932061404783894,-0.5929993629455588,-1.3478322098703934,0.16183348397927588,-0.9704157864079761,-0.21558293948314144,0.9399986267089915,17.647134250035364,-27.973703864381854,0.3774164234624173,2,0.4149990081787145,0.7099990844726598,-0.3075008392333949,-1.360000610351559,1.1499996185302805,1,0.011987604741907631,1.137920601930992,25.84000015258789,1.2337670701831285,26.09000015258789,-1.0000000000001121,26.71999931335449,0.011987604741907631
3772,2007-02-14,26.06999969482422,26.190000534057614,25.75,25.8799991607666,756100.0,0.008120614057085529,1.046503581804892,-2.375008940705243,43.74998984011312,44.767389980099985,0.2846172883957472,0.3405721828913997,0.4346188507681461,-2.6706239077172675,11.952244919055671,0.44000053405761363,-0.13813273835568296,-0.3140002250671401,-0.923379282390755,0.29537883225647477,-0.6186897537289475,-0.009310696405332664,0.614999580383305,36.52175787942556,-7.122146273237277,0.3046895286618078,2,0.17500019073486328,0.5,-0.3899998664855957,-1.5699996948242188,0.5799999237060547,2,0.016110474921767315,3.125052154735467,25.86000061035156,1.137920601930992,25.84000015258789,1.2337670701831285,26.09000015258789,0.016110474921767315
3773,2007-02-15,26.31999969482422,26.45000076293945,25.940000534057614,26.11000061035156,1058100.0,0.00958956666384747,1.1702081033699439,1.1052552326457046,49.722215746653134,45.47219164055405,-0.005112164814391917,0.07637341206147852,0.21582753676867128,-2.8431351051617924,11.51480230058879,0.5100002288818359,-0.21399308632354064,-0.052500247955322266,-0.6573532069781152,0.5523527110674706,-0.3549267274667187,0.24992623155607419,0.2614996147155786,58.26089552535845,13.428618286064719,0.3024264795113965,2,-0.07499980926513672,0.25,-0.04250001907348633,-1.8199996948242188,0.1700000762939453,3,0.007218865359446935,1.046503581804892,26.06999969482422,3.125052154735467,25.86000061035156,1.137920601930992,25.84000015258789,0.007218865359446935
3774,2007-02-16,26.15999984741211,26.34000015258789,26.020000457763672,26.34000015258789,564800.0,-0.006079021628696002,2.5555461365659307,-0.8571480472297766,49.584477875012126,46.38478133208835,0.13279618588367015,0.23005375999339606,0.38905657974535757,-2.6064288349856994,11.855654400998057,0.31999969482421875,-0.2266529516506708,-0.2010001182556138,-0.8131540041548817,0.4111537676436541,-0.5070770612052478,0.10507682469402013,0.3283494930267352,63.7499374152128,15.26750274764094,0.30607694294963383,2,0.08500003814697266,0.4099998474121094,0.18499994277954102,-1.6599998474121094,0.3299999237060547,4,0.00764528914778384,1.1702081033699439,26.31999969482422,1.046503581804892,26.06999969482422,3.125052154735467,25.86000061035156,0.00764528914778384
3775,2007-02-20,26.65999984741211,26.709999084472656,25.86000061035156,26.1200008392334,1289200.0,0.019113149958579267,1.656255681090065,-2.999989403636672,44.84848134554805,47.4367420843906,-0.366559619684967,-0.25132851558879565,-0.09485522805865543,-3.028431264077245,12.414335052066791,0.8499984741210973,-0.22239682670431193,0.2789999008178725,-0.3452771636526393,0.9032769652883843,-0.03313863141738338,0.5911384330531284,-1.010000228881836,95.28308846683281,49.97075515241826,0.3121385322352561,2,-0.41499996185302734,-0.09000015258789062,-0.22749996185302734,-2.1599998474121094,-0.3699989318847656,1,0.0033758497037885693,2.5555461365659307,26.15999984741211,1.1702081033699439,26.31999969482422,1.046503581804892,26.06999969482422,0.0033758497037885693
3776,2007-02-21,26.81999969482422,26.899999618530273,26.38999938964844,26.690000534057614,1386900.0,0.006001494685966335,2.517254987076,0.24073962877276678,53.59476064952084,47.54696578834801,-0.4903336147306838,-0.377106856758207,-0.23915499862545175,-3.1109467240592465,13.277273961804442,0.5100002288818324,-0.18775972458643508,0.4049997329711914,-0.237806334625283,1.0478058005676658,0.0835966991729542,0.7264027667694286,-1.148800086975097,93.04348258755977,46.61662809635921,0.3214030337982374,2,-0.5450000762939453,-0.25,-0.315000057220459,-2.3199996948242188,-0.7099990844726598,2,0.004474304272887641,1.656255681090065,26.65999984741211,2.5555461365659307,26.15999984741211,1.1702081033699439,26.31999969482422,0.004474304272887641
3777,2007-02-22,26.1299991607666,26.88999938964844,25.38999938964844,25.76000022888184,2709300.0,-0.025727089556633165,-1.7027012165784763,2.8461640036972407,44.08601323556629,46.36753911368753,0.1162652297372766,0.27833349194176193,0.45756196249120507,-2.3476455056070797,12.776769241897487,1.5,-0.16092198133292612,-0.2540007591247573,-0.8885297882128285,0.3805282699633139,-0.5712652736687929,0.06326375541927831,0.7700004577636719,49.00659993052693,2.848739001017819,0.31726451454403576,2,0.015000343322753906,0.3100004196166992,0.5500011444091797,-1.524998664855957,0.10000038146972656,3,0.033677806979670155,2.517254987076,26.81999969482422,1.656255681090065,26.65999984741211,2.5555461365659307,26.15999984741211,0.033677806979670155
3778,2007-02-23,26.3700008392334,26.489999771118164,25.979999542236328,26.11000061035156,1146100.0,0.00918490953597706,1.0400086975429441,0.7027053498706256,49.73546895790659,46.57366917328137,-0.19959427622072212,0.028781267759306672,0.22494732360468817,-2.5101310226682365,12.23350489184809,0.5100002288818359,-0.08687258406399678,-0.0069991111755385305,-0.6387583218891173,0.6247600995380402,-0.32287871653232614,0.3088804941812491,0.529998779296875,64.90074841317451,16.297937914132802,0.3158796053567893,2,-0.22500133514404297,0.009999275207519531,0.3699989318847656,-1.705000877380371,-0.12000083923339844,4,0.010618080029800137,-1.7027012165784763,26.1299991607666,2.517254987076,26.81999969482422,1.656255681090065,26.65999984741211,0.010618080029800137
3779,2007-02-26,26.290000915527344,26.440000534057614,26.01000022888184,26.3700008392334,1346800.0,-0.0030337474842636603,2.909105884188959,-0.307691743388471,48.43751396983806,46.802635139453415,-0.09861072002534854,0.11050917726710452,0.29962898916901537,-2.3498980771573272,12.261896768568631,0.43000030517577414,-0.13692347530312432,-0.08449907302856374,-0.7172696604368802,0.5482715143797527,-0.400884366732722,0.2318862206755945,0.5999984741210973,59.602741023778606,8.809332094859514,0.31638529370415747,2,-0.14500141143798828,-0.045001029968258166,0.469998836517334,-1.6250009536743164,0.3599987030029297,0,0.007607411511069806,1.0400086975429441,26.3700008392334,-1.7027012165784763,26.1299991607666,2.517254987076,26.81999969482422,0.007607411511069806
3780,2007-02-27,25.57999992370605,26.13999938964844,25.239999771118164,25.8799991607666,1835800.0,-0.027006503122712133,1.1951218377543416,3.7499940395298825,42.27272648456687,47.3368497894139,0.6376906965843219,0.8142123783659478,1.0004650876067487,-1.5594653814227755,12.781734220417654,1.0500011444091797,-0.21794421444976564,-0.7640000343322804,-1.4866382847333348,-0.041361783931225915,-1.1253191595328076,-0.40268090913175314,1.2799994659423888,20.481938785593098,-32.22290310867173,0.3613191252005276,2,0.4899997711181676,0.5900001525878942,1.159999847412113,-0.9149999618530238,1.1000003814697301,1,0.03557466185012692,2.909105884188959,26.290000915527344,1.0400086975429441,26.3700008392334,-1.7027012165784763,26.1299991607666,0.03557466185012692
3781,2007-02-28,25.57999992370605,26.01000022888184,25.25,25.56999969482422,1480300.0,0.0,-1.3384636151026996,-0.03333418104598041,35.20409106611973,46.38730548119241,0.6635780310290791,0.7403321692269387,0.9804727224721255,-1.4766203980023747,12.325685655817452,0.7600002288818395,-0.22557053451113873,-0.693000030517581,-1.4232514192511942,0.037251358216032315,-1.0581257248843876,-0.3278743361507743,1.2151994812011786,20.606074617807447,-27.320100554732452,0.36512569436680586,2,0.4899997711181676,0.5900001525878942,1.159999847412113,-0.9149999618530238,1.3199996948242223,2,0.027756098277518237,1.1951218377543416,25.57999992370605,2.909105884188959,26.290000915527344,1.0400086975429441,26.3700008392334,0.027756098277518237
3782,2007-03-01,24.8799991607666,25.059999465942386,24.020000457763672,24.60000038146973,1616100.0,-0.027365158914278598,2.249999999999975,27.999237078018364,30.000008292816034,44.19594909743273,1.3153484216352354,1.375384471017604,1.655481041990278,-0.7040296172612059,12.857084380293365,1.5599994659423793,-0.2243169386953099,-1.3070007324218764,-2.2494075506263336,-0.36459391421741927,-1.7782041415241068,-0.8357973233196461,1.8529922587890653,34.81777093431538,-8.094078492710345,0.47120340910222874,3,0.5800008773803711,0.6800012588500977,1.8500008583068848,-0.21499919891357422,2.060001373291012,3,0.04943735896601442,-1.3384636151026996,25.57999992370605,1.1951218377543416,25.57999992370605,2.909105884188959,26.290000915527344,0.04943735896601442
3783,2007-03-02,24.60000038146973,25.07999992370605,24.559999465942386,24.78000068664551,977600.0,-0.011253970608584352,-2.99997065641592,-0.6428610354223515,32.47059879500502,42.29440697743194,1.4815032430305095,1.5813027924613756,1.9076855758242424,-0.3548867925662016,13.262389071345726,0.5200004577636648,-0.19556538508754073,-1.4884995460510204,-2.6489399469926305,-0.32805914510941037,-2.0687197465218254,-0.9082793455802154,1.9702115803784181,23.966938240526297,-21.345020711497803,0.5802202004708051,3,0.8599996566772425,0.9600000381469691,2.129999637603756,0.06499958038329723,1.8599987030029261,4,0.06626012745895804,2.249999999999975,24.8799991607666,-1.3384636151026996,25.57999992370605,1.1951218377543416,25.57999992370605,0.06626012745895804
3784,2007-03-05,24.32999992370605,24.739999771118164,24.190000534057614,24.28000068664551,1300800.0,-0.010975628194179188,-3.782611580116978,-0.2777730682829258,32.31850828445474,40.902187748421575,1.6367400387364306,1.78033919302473,2.161010777764311,-0.0161313394638114,13.8793774285223,0.5499992370605504,-0.21979668525825957,-1.655500030517583,-3.046122351443458,-0.2648777095917083,-2.3508111909805187,-0.9601888700546475,2.0871993478970303,14.622623685323113,-34.33902154553875,0.6953111604629367,3,1.1300001144409215,1.230000495910648,2.400000095367435,0.3350000381469762,2.3199996948242223,0,0.07891492323529303,-2.99997065641592,24.60000038146973,2.249999999999975,24.8799991607666,-1.3384636151026996,25.57999992370605,0.07891492323529303
3785,2007-03-06,25.45000076293945,25.649999618530273,24.36000061035156,24.43000030517578,1585800.0,0.046033737885141646,-1.2241365135635451,20.400320439462657,46.182498717779325,40.078603089339175,0.3654854690316576,0.6163295677754341,1.027656356027311,-1.0630405104672143,13.937385398695495,1.3199996948242223,-0.267112678804704,-0.4874992370605504,-1.8826920288591005,0.9076935547379996,-1.1850956329598255,0.2100971588387246,0.8233665798332659,71.85932008284956,18.154348410655203,0.6975963958992752,3,0.004999160766605115,0.10999965667724965,1.2799992561340368,-0.7850008010864222,1.5,1,0.04715123063329241,-3.782611580116978,24.32999992370605,-2.99997065641592,24.60000038146973,2.249999999999975,24.8799991607666,0.04715123063329241
3786,2007-03-07,25.35000038146973,25.61000061035156,25.149999618530273,25.38999938964844,1575600.0,-0.0039292879556742655,-1.0909110613081296,-0.0392146963016154,43.155905324508325,39.975257765888294,0.26265928359451607,0.6794977035779475,1.1022273083769143,-0.8901072673389834,13.77337733384841,0.4600009918212855,-0.3093889577769495,-0.5419996261596651,-1.9521820195804445,0.8681827672611142,-1.2470908228700566,0.16309157055072632,0.7881649482024429,81.59512935457886,24.65427061906366,0.7050911967103903,3,-0.09500026702881215,0.2100000381469691,1.3799996376037562,-0.6850004196167028,1.3999996185302699,2,0.052465479435584106,-1.2241365135635451,25.45000076293945,-3.782611580116978,24.32999992370605,-2.99997065641592,24.60000038146973,0.052465479435584106
3787,2007-03-08,25.149999618530273,25.59000015258789,25.06999969482422,25.59000015258789,642400.0,-0.007889576328592551,1.3636355754767282,11.000286109389156,38.77160271685271,38.757050405771196,0.34534473729985393,0.795033848182932,1.2778188937025874,-0.6174365334625591,13.2659799923804,0.5200004577636719,-0.3823768879041083,-0.6625003814697266,-2.0504920599049647,0.7254912969655116,-1.3564962206873439,0.031495457747890754,0.8610758188273877,65.7534031824002,8.608585505179008,0.6939958392176186,3,0.0800008773803711,0.3100004196166992,1.5700006484985352,-0.4849996566772461,1.970001220703125,3,0.06958250602559124,-1.0909110613081296,25.35000038146973,-1.2241365135635451,25.45000076293945,-3.782611580116978,24.32999992370605,0.06958250602559124
3788,2007-03-09,25.68000030517578,25.8799991607666,25.420000076293945,25.420000076293945,1203600.0,0.02107358626975908,-2.538451380992554,-0.5909088938691821,45.698933184756264,38.45276365187322,-0.3272381374974671,0.19302040079698912,0.7374462862267208,-1.0782924653849975,12.553601291073937,0.7299995422363281,-0.5008589451437366,-0.08049974441528462,-1.4016551829546273,1.240655694124058,-0.741077463684956,0.5800779748543867,0.21161063340624153,88.16573857339237,30.540468101101837,0.6605777192696717,3,-0.6000003814697266,-0.2200002670288086,0.9724998474121094,-1.015000343322754,1.8099994659423828,4,0.049065428890508356,1.3636355754767282,25.149999618530273,-1.0909110613081296,25.35000038146973,-1.2241365135635451,25.45000076293945,0.049065428890508356
3789,2007-03-12,26.15999984741211,26.309999465942386,25.899999618530273,25.940000534057614,1362900.0,0.018691570737231933,-1.7333218892852158,0.846150460330865,45.503601317853175,38.811749744460585,-0.9248784624796613,-0.29667682856732824,0.24566861783377192,-1.4965117433191217,13.03918020262629,0.6299991607666051,-0.5234397550148984,0.39599981307983256,-0.9291957286728199,1.721195354832485,-0.2665979577964954,1.0585975839561605,-2.1399993896484375,92.30770735581643,37.816428255545,0.6625977708763269,3,-0.994999885559082,-0.6999998092651367,0.49250030517578125,-1.494999885559082,1.2700004577636719,0,0.011467860810795205,-2.538451380992554,25.68000030517578,1.3636355754767282,25.149999618530273,-1.0909110613081296,25.35000038146973,0.011467860810795205
3790,2007-03-13,26.03000068664551,26.40999984741211,25.90999984741211,25.95000076293945,1816100.0,-0.004969386908442952,-5.2499314554102545,0.36363715179944206,42.85715763895957,39.66209047477613,-0.809456882884156,-0.15991224824020023,0.3598795667522836,-1.305819102433965,13.802380513131475,0.5,-0.5988979521153048,0.2565006256103537,-1.0737036034536906,1.586704854674398,-0.4086014889216685,0.9216027401423759,-1.9642002487182637,71.64185690332047,21.117252500425067,0.665102114532022,3,-0.8150005340576207,-0.5700006484985387,0.6224994659423793,-1.365000724792484,1.3099994659423793,1,0.023818629102182465,-1.7333218892852158,26.15999984741211,-2.538451380992554,25.68000030517578,1.3636355754767282,25.149999618530273,0.023818629102182465
3791,2007-03-14,26.170000076293945,26.25,25.940000534057614,26.020000457763672,1769900.0,0.0053783859375868825,1.0000000000000229,1.8749970197647525,50.401615347022314,41.92893570302127,-0.9576730212564897,-0.2903846403981021,0.211196087304387,-1.3937540404402071,14.44394706644344,0.30999946594238637,-0.666415004944966,0.3810000419616699,-0.9606235279571642,1.722623611880504,-0.28981174299774537,1.0518118269210852,-2.0104316619873046,82.08957135902844,30.07696541347721,0.6708117849594168,3,-0.869999885559082,-0.7100000381469727,0.49000024795532227,-1.505000114440918,1.5300006866455043,2,0.02980514651782773,-5.2499314554102545,26.03000068664551,-1.7333218892852158,26.15999984741211,-2.538451380992554,25.68000030517578,0.02980514651782773
3792,2007-03-15,26.489999771118164,26.56999969482422,26.170000076293945,26.20000076293945,1474000.0,0.012227729992025926,-1.2857096146615006,1.9333316379080383,51.18575987467292,44.00839804520659,-1.1457666850047588,-0.6085039711778997,-0.1187839958939847,-1.6624933743380481,15.07867356448353,0.39999961853027344,-0.640980977593685,0.67999973297119,-0.6929264838174412,2.052925949759821,-0.006463375423123807,1.3664628413655038,-2.240414099487303,93.04348258755977,40.898852299296884,0.6864631083943152,3,-1.109999656677246,-1.0299997329711914,0.1725001335144043,-1.8249998092651367,1.2100009918212855,3,0.009815033262677186,1.0000000000000229,26.170000076293945,-5.2499314554102545,26.03000068664551,-1.7333218892852158,26.15999984741211,0.009815033262677186
3793,2007-03-16,26.51000022888184,26.649999618530273,26.31999969482422,26.38999938964844,1113600.0,0.0007550191746503732,-1.5384587169423067,0.4137974125740694,52.1999922943145,46.217451824079895,-0.9681530329438743,-0.6466967014152409,-0.14100111526814274,-1.6323531298308964,15.293747132945523,0.3299999237060547,-0.5826258387348489,0.6905001640319846,-0.6998043078553522,2.0808046359193213,-0.004652071911685596,1.3856523999756547,-2.1211897158593764,81.33341471354214,28.887455782846963,0.6951522359436688,3,-1.0050001144409215,-1.0500001907348668,0.15249967575072887,-1.8450002670288121,1.5699996948242116,4,0.02301020766069173,-1.2857096146615006,26.489999771118164,1.0000000000000229,26.170000076293945,-5.2499314554102545,26.03000068664551,0.02301020766069173
3794,2007-03-19,26.36000061035156,26.649999618530273,26.31999969482422,26.520000457763672,1269700.0,-0.00565822773425928,-1.7499801319240245,-1.333322737026176,58.7837904597354,47.617595350963896,-0.5586650464667962,-0.5069361539361701,-0.008224412513012425,-1.4328953614649969,15.520443544295853,0.3299999237060547,-0.42548760925532747,0.5305005073547342,-0.8729311300492881,1.9339321447587565,-0.17121531134727874,1.2322163260567471,-1.790294968888471,60.81093271954444,4.143213581154058,0.7017158187020116,3,-0.5000009536743129,-0.9000005722045863,0.3024992942810094,-1.6950006484985316,1.7199993133544922,0,0.0428679489606254,-1.5384587169423067,26.51000022888184,-1.2857096146615006,26.489999771118164,1.0000000000000229,26.170000076293945,0.0428679489606254
3795,2007-03-20,26.75,26.75,26.13999938964844,26.31999969482422,1146300.0,0.014795120660782146,1.8372101275704666,-2.687504470352562,62.11180222334463,49.72380611750127,-0.8324029783909594,-0.9379356952936995,-0.3996643803856088,-1.7735407565901724,14.99023110467326,0.610000610351559,-0.24510441713814757,0.9159998893737793,-0.499172181075366,2.3311719598229246,0.20841385414920666,1.623585924598352,-2.0138708403715384,100.0,37.16914668700514,0.7075860352245725,3,-0.8400001525878906,-1.2899999618530273,-0.13249969482421875,-2.0850000381469727,1.2000007629394496,1,0.02542057215610405,-1.7499801319240245,26.36000061035156,-1.5384587169423067,26.51000022888184,-1.2857096146615006,26.489999771118164,0.02542057215610405
3796,2007-03-21,26.940000534057614,27.0,26.53000068664551,26.649999618530273,725300.0,0.007102823703088346,1.292680430595727,0.674420255140958,73.84261017146706,53.62058472356952,-0.8640023740555591,-1.1789294391823013,-0.5969868517385031,-1.908270263323626,14.251608767643923,0.46999931335448863,-0.0193293033424915,1.100000381469723,-0.3336701887926239,2.53367095173207,0.3831650963385478,1.8168356666008982,-2.0024842903919975,93.0233228651013,25.548160204220693,0.7168352851311739,3,-0.730000495910641,-1.4300003051757777,-0.4475002288818324,-2.2750005722045863,1.0799999237060582,2,0.014847795493715621,1.8372101275704666,26.75,-1.7499801319240245,26.36000061035156,-1.5384587169423067,26.51000022888184,0.014847795493715621
3797,2007-03-22,27.01000022888184,27.01000022888184,26.79999923706055,26.88999938964844,1003300.0,0.0025983553614161714,2.49999205276961,0.41379469101050204,79.31872858293752,57.35611754558967,-0.7179105386860911,-1.243369557725213,-0.6684879198283902,-1.9231484591651657,14.84620276320712,0.21000099182128906,0.07200708755887675,1.1260000228881886,-0.3964138743546961,2.6484139201310732,0.36479307426674623,1.887206971509631,-1.8249859344560981,100.0,25.905115896018827,0.7612069486214431,3,-0.5550003051757848,-1.4949998855590856,-0.5875005722045934,-2.345000267028812,0.6499996185302699,3,0.02554611359535608,1.292680430595727,26.940000534057614,1.8372101275704666,26.75,-1.7499801319240245,26.36000061035156,0.02554611359535608
3798,2007-03-23,26.649999618530273,26.96999931335449,26.540000915527344,26.8700008392334,876300.0,-0.013328419374340372,1.0476203451407988,-1.8333306842565367,77.61903896894198,60.92449950682175,-0.23003642864513552,-0.9078632138634433,-0.323229516395827,-1.5121148728324414,15.345878514861036,0.46999931335449574,0.19191119180788974,0.7519994735717788,-0.7941960524746499,2.2981949996182074,-0.02109828945143377,1.5250972365949913,-1.2094872932806773,58.6206594158253,-22.047080596075062,0.7730977630232135,3,-0.18999958038330078,-1.1349992752075195,-0.24249982833862305,-1.7299995422363281,1.0300006866455078,4,0.03939966827163066,2.49999205276961,27.01000022888184,1.292680430595727,26.940000534057614,1.8372101275704666,26.75,0.03939966827163066
3799,2007-03-26,26.489999771118164,26.809999465942386,26.489999771118164,26.540000915527344,977600.0,-0.006003746705529389,-11.799694831203652,0.2272766680538216,66.0493685439335,63.50141182959665,-0.02045433739306901,-0.7716759339021166,-0.18142458683843188,-1.2992589528193577,15.90443603602071,0.3199996948242223,0.36403088259270433,0.5819996833801255,-0.9774011360153239,2.141400502775575,-0.19770072631759916,1.3617000930778502,-0.8297591393600534,40.22989009736197,-39.835583232342636,0.7797004096977244,3,-0.0149993896484375,-0.9749994277954102,-0.08249998092651367,-0.375,1.3800010681152344,0,0.06002265633544668,1.0476203451407988,26.649999618530273,2.49999205276961,27.01000022888184,1.292680430595727,26.940000534057614,0.06002265633544668
3800,2007-03-27,26.489999771118164,26.770000457763672,26.15999984741211,26.57999992370605,976800.0,0.0,1.5957405363288097,1.7999618539003677,68.1528600516076,65.47377235232835,0.05772939378980624,-0.7378346540182363,-0.20063935617457673,-1.2500177372523282,15.473699964895351,0.6100006103515625,0.46594141167265235,0.5364996910095208,-1.0356564808571882,2.1086558628762297,-0.2495783949238337,1.3225777769428753,-0.6407927957627315,38.82350301248735,-39.35280878765596,0.786078085933355,3,0.08500003814697621,-0.9749994277954102,-0.08249998092651367,-0.23999977111816406,1.5,1,0.06002265633544668,-11.799694831203652,26.489999771118164,1.0476203451407988,26.649999618530273,2.49999205276961,27.01000022888184,0.06002265633544668
3801,2007-03-28,26.290000915527344,26.43000030517578,26.0,26.43000030517578,1044300.0,-0.007549975738726733,5.142888283378746,1.555546136565992,68.15290145013273,67.35901030515721,0.3090392497203922,-0.5079604052157869,-0.028055890061317257,-1.0003230475992915,15.112661716549223,0.48999977111816406,0.535148081402788,0.301000785827636,-1.2677051348527257,1.8697067065079978,-0.48335217451254664,1.0853537461678187,0.7199993133544957,28.712955426594377,-48.9265770278344,0.7843529603401811,3,0.21499919891357422,-0.7750005722045898,0.11749887466430664,0.13499927520751953,1.9599990844726562,2,0.06314187103856961,1.5957405363288097,26.489999771118164,-11.799694831203652,26.489999771118164,1.0476203451407988,26.649999618530273,0.06314187103856961
3802,2007-03-29,26.11000061035156,26.35000038146973,25.82999992370605,26.26000022888184,658900.0,-0.00684672114520446,2.1515186544519014,1.0714305177112224,57.706106666703015,67.97080079097815,0.4799387550400276,-0.24357494306947203,0.11187836060964784,-0.7652612210046215,13.387077389026384,0.520000457763679,0.6330530705877102,0.05950040817260316,-1.4200510566065496,1.539051872951756,-0.680275324216975,0.7992761405621813,0.8797996139526454,24.56147689095314,-49.60896421348521,0.7397757323895766,3,0.30999946594238637,-0.595000267028805,0.31249904632568715,0.4599990844726598,2.0399990081787145,3,0.07315204146930876,5.142888283378746,26.290000915527344,1.5957405363288097,26.489999771118164,-11.799694831203652,26.489999771118164,0.07315204146930876
3803,2007-03-30,26.229999542236328,26.489999771118164,26.059999465942386,26.15999984741211,667300.0,0.004595899237060719,-2.1851820455220343,-0.46666581895398523,51.44032501895577,67.15486018644708,0.35318613361238604,-0.24790753431119228,-0.018604124776924635,-0.834370681097198,11.503054076562453,0.4300003051757777,0.6769422952248618,0.09799938201904368,-1.2153747355572584,1.4113734995953457,-0.5586876767691074,0.7546864408071947,0.7134086700439504,40.81630667066308,-29.77684012413154,0.6566870587881509,3,0.1900005340576172,-0.7149991989135742,0.0625,0.21000003814697266,1.909999847412113,4,0.0545177403786512,2.1515186544519014,26.11000061035156,5.142888283378746,26.290000915527344,1.5957405363288097,26.489999771118164,0.0545177403786512
3804,2007-04-02,26.25,26.25,25.60000038146973,26.11000061035156,627100.0,0.0007625031686129269,8.28574931880104,2.0000000000000506,54.74136903367201,66.33592316537235,0.3530702755946358,-0.12299733215677833,-0.043913814682031926,-0.8001343089128419,9.41625288365486,0.6499996185302699,0.6943978574864076,0.021999835968017578,-0.9807247749712502,1.0247244469072854,-0.4793624695016163,0.5233621414376515,0.6488718807373104,55.55551932861319,-14.289263643404098,0.5013623054696347,4,0.0550003051757848,-0.7349996566772461,0.012499809265136719,0.18999958038330078,2.1700000762939453,0,0.05447620210193449,-2.1851820455220343,26.229999542236328,2.1515186544519014,26.11000061035156,5.142888283378746,26.290000915527344,0.05447620210193449
3805,2007-04-03,26.649999618530273,26.729999542236328,26.25,26.36000061035156,695200.0,0.015238080705915147,1.1333367241839707,2.0714305177111445,59.30232386213248,64.7203357976685,-0.06996356032590967,-0.4516424917916453,-0.4404931970165862,-1.1450962426058737,8.571315441655674,0.4799995422363281,0.7146959829434998,0.36199951171875,-0.5868745772493398,1.3108736006868398,-0.11243753276529489,0.8364365562027949,0.1709399722509808,92.92035547603574,23.607245011965986,0.47443704448404483,4,-0.34499931335448863,-1.1349992752075195,-0.4549999237060547,-0.21000003814697266,1.380001068115238,1,0.04577865809254389,8.28574931880104,26.25,-2.1851820455220343,26.229999542236328,2.1515186544519014,26.11000061035156,0.04577865809254389
3806,2007-04-04,26.68000030517578,26.71999931335449,26.489999771118164,26.59000015258789,756000.0,0.001125729346151516,1.7059061125572923,0.31034641515886574,54.148485073116404,61.92364207435506,-0.15726154277390236,-0.3972618760772164,-0.46278594141818985,-1.1193260384380892,7.680716530378517,0.22999954223632457,0.7138559270552314,0.32550020217895437,-0.5282340539378652,1.179234458295774,-0.10136692587945717,0.7523673302373659,0.06768293304678252,95.57528546953723,28.055045651074693,0.42686712805841054,4,-0.3950004577636719,-1.1649999618530273,-0.5600004196166992,-0.3150005340576172,1.6999988555908203,2,0.049100429196331286,1.1333367241839707,26.649999618530273,8.28574931880104,26.25,-2.1851820455220343,26.229999542236328,0.049100429196331286
3807,2007-04-05,26.899999618530273,26.95000076293945,26.60000038146973,26.60000038146973,376000.0,0.008245851230811674,-1.3333418104599344,3.3333192048488565,57.831319763825455,59.72500660711988,-0.44086727121131375,-0.5053425609253352,-0.6920271317617548,-1.2788348869631356,6.492033059914502,0.35000038146971946,0.6646542977297507,0.457999515533448,-0.21567363021494756,1.1316726612818435,0.1211629426592502,0.7948360884076457,-1.2999992370605433,96.29621257182602,29.262362651821363,0.33683657287419766,4,-0.6249990463256836,-1.3849992752075195,-0.7799997329711914,-0.5349998474121094,1.3099994659423828,3,0.05018588849866634,1.7059061125572923,26.68000030517578,1.1333367241839707,26.649999618530273,8.28574931880104,26.25,0.05018588849866634
3808,2007-04-09,26.940000534057614,27.040000915527344,26.84000015258789,26.93000030517578,670300.0,0.0014870229031447302,-1.1052652712944837,0.0333341810459812,62.184876643385714,59.295618618170124,-0.48657393998245624,-0.47021563962428203,-0.7332585639429041,-1.2600533645016263,5.6880532363038885,0.20000076293945312,0.5426614570188946,0.43500041961669567,-0.1708829056644845,1.0408837448978758,0.13205875697610736,0.737942082257284,-1.3130001449584903,93.05553164012026,24.192112366827843,0.3029416626405897,4,-0.6199998855590785,-1.3249998092651332,-1.4300003051757777,-1.1850004196166957,1.1299991607666051,0,0.04491459021847377,-1.3333418104599344,26.899999618530273,1.7059061125572923,26.68000030517578,1.1333367241839707,26.649999618530273,0.04491459021847377
3809,2007-04-10,26.459999084472656,26.90999984741211,26.29999923706055,26.899999618530273,863200.0,-0.01781742539233211,1.652170848312192,-43.9990463475266,44.129539024179316,56.62636072623365,-0.01260072100672005,0.03521907370166133,-0.25461021133462225,-0.728733048880521,5.859759306116043,0.6400012969970632,0.37377036346766346,-0.060000991821290484,-0.6443943884556731,0.5243924048130921,-0.3521976901384818,0.23219570649590082,-0.7764786743164045,26.582131785565977,-36.75882124336935,0.292196698317191,4,-0.1399984359741211,-0.8449983596801758,-0.9499988555908203,-0.7049989700317383,1.3200016021728551,1,0.06349207722239303,-1.1052652712944837,26.940000534057614,-1.3333418104599344,26.899999618530273,1.7059061125572923,26.68000030517578,0.06349207722239303
3810,2007-04-11,26.649999618530273,26.670000076293945,26.10000038146973,26.46999931335449,698000.0,0.007180670469830508,4.181786655569395,-0.409091106130826,44.12953902417939,53.95709823446106,-0.19838030000632756,-0.11167685266422467,-0.43894824162440216,-0.8665872190557948,6.30272904215205,0.5699996948242152,0.23365154373300356,0.09899959564209126,-0.439962339346355,0.6379615306305375,-0.17048137185213008,0.3684805631363126,-0.9122199881591797,58.510523891556986,-1.031368419715406,0.26948096749422235,4,-0.3299989700317383,-0.9499988555908203,-1.1399993896484375,-0.8949995040893555,0.8299999237060547,2,0.0664165284465128,1.652170848312192,26.459999084472656,-1.1052652712944837,26.940000534057614,-1.3333418104599344,26.899999618530273,0.0664165284465128
3811,2007-04-12,26.95000076293945,26.95000076293945,26.34000015258789,26.53000068664551,700200.0,0.011257078750597005,1.9047642835409788,2.3333298012121384,48.88889987771775,52.977408591240476,-0.44132501235278454,-0.3691738572406251,-0.7557967930690026,-1.1153615493042501,6.574394374129966,0.610000610351559,0.18833809580422667,0.360000705718992,-0.1757526591183698,0.8957540705563538,0.09212402330031111,0.6278773881376729,-1.160132281162106,90.4255211218446,34.51413046629723,0.2678766824186811,4,-0.6300001144409144,-0.8950004577636683,-1.4425005912780726,-1.1950006484985316,0.8799991607666016,3,0.04007420753736057,4.181786655569395,26.649999618530273,1.652170848312192,26.459999084472656,-1.1052652712944837,26.940000534057614,0.04007420753736057
3812,2007-04-13,26.75,26.940000534057614,26.60000038146973,26.90999984741211,478600.0,-0.007421178377645221,2.0908933277847486,-0.38095194844710706,51.96850925851529,53.03609572896931,-0.1575625869528139,-0.15673150841620043,-0.5624196643994424,-0.8649365772905355,7.022064266289984,0.35000038146971946,0.13079809538866627,0.14699993133545064,-0.3911490093486307,0.685148872019532,-0.12207453900659004,0.4160744016774913,-0.9101262208726553,69.14885630165298,13.019187112066547,0.2690744703420402,4,-0.42999935150146484,-0.6949996948242188,-1.3424997329711914,-0.994999885559082,1.5599994659423864,4,0.06093454806604126,1.9047642835409788,26.95000076293945,4.181786655569395,26.649999618530273,1.652170848312192,26.459999084472656,0.06093454806604126
3813,2007-04-16,27.1200008392334,27.18000030517578,26.75,26.770000457763672,760300.0,0.013831807074145663,-1.2051224367031343,-2.1875044703526214,61.45454898550004,53.78200461250576,-0.433642346363186,-0.5045584384106832,-0.9339141010452465,-1.1813707286646213,7.204106295803403,0.43000030517578125,0.09718546039395193,0.48650074005126953,-0.09671288525792221,1.0697143653604613,0.19489392739667366,0.7781075527058654,-1.2321219746500525,94.44449350176869,34.80394454172744,0.29160681265459604,4,-0.48000049591064453,-0.8200006484985352,-1.7750005722045898,-1.3650007247924805,1.1700000762939453,0,0.0401916744656734,2.0908933277847486,26.75,1.9047642835409788,26.95000076293945,4.181786655569395,26.649999618530273,0.0401916744656734
3814,2007-04-17,27.489999771118164,27.86000061035156,26.96999931335449,27.20000076293945,1432100.0,0.01364302803964157,-1.373330756299934,0.8285676917292105,66.02562691804525,54.52903828538495,-0.6808481752323985,-0.8280126955951026,-1.295335169534475,-1.4919142158847976,7.598478880307144,0.8900012969970703,0.13428041568860394,0.7999997138977051,0.11780496735275747,1.4821944604426527,0.45890234062523305,1.141097087170177,-1.524593620099271,78.97722777749492,16.013459701821397,0.3410973732724734,4,-0.5099992752075195,-0.7599992752075195,-2.2199997901916504,-1.734999656677246,0.8099994659423864,1,0.021098578702624105,-1.2051224367031343,27.1200008392334,2.0908933277847486,26.75,1.9047642835409788,26.95000076293945,0.021098578702624105
3815,2007-04-18,27.43000030517578,27.5,26.85000038146973,27.3799991607666,980800.0,-0.0021825924496885474,5.842082015760641,0.1724183290253394,69.12748499084734,56.19337160957728,-0.5571614996626195,-0.7530674168175793,-1.2279229554509925,-1.3755576824415243,8.217062225430293,0.6499996185302699,0.19039586352380766,0.7060002326965318,-0.05231941884650837,1.464319884239572,0.3268404069250117,1.0851600584680519,-1.3130265974102748,71.71051475810577,4.231901150328326,0.3791598257715209,4,-0.4499998092651367,-0.6999998092651367,-2.1175003051757812,-1.6750001907348633,-2.04000091552734,2,0.012759765861311001,-1.373330756299934,27.489999771118164,-1.2051224367031343,27.1200008392334,2.0908933277847486,26.75,0.012759765861311001
3816,2007-04-19,27.34000015258789,27.489999771118164,26.85000038146973,27.35000038146973,647000.0,-0.003281084636769349,3.4138039896607952,-0.20000000000007107,71.28024530192187,57.687696669365764,-0.40643595824648315,-0.6656942884498527,-1.1265673536825886,-1.2286726353438624,8.479821652974422,0.639999389648434,0.24083480830739745,0.5960000991821275,-0.2061393047218516,1.3981395030861066,0.19493039723013794,0.997069801134117,-1.0835842926155017,58.73012989647343,-13.591566831464561,0.40106970195199004,4,-0.3599996566772461,-0.6099996566772461,-2.002500057220459,-1.5850000381469727,-0.6800003051757812,3,0.005120679914670134,5.842082015760641,27.43000030517578,-1.373330756299934,27.489999771118164,-1.2051224367031343,27.1200008392334,0.005120679914670134
3817,2007-04-20,27.70000076293945,27.729999542236328,27.290000915527344,27.5,797800.0,0.013167542368045071,2.3846266707748285,-19.999618538996927,73.48241098241105,58.94297826259081,-0.7163548168443832,-1.0238443549013674,-1.4862693389154664,-1.5259240470430484,8.877254146354188,0.4399986267089844,0.2596994274229054,0.921500682830807,0.01821341872801341,1.8247879469336006,0.4698570507794102,1.3731443148822038,-1.3152981229367278,85.58560725823075,8.895397437938428,0.45164363205139635,4,-0.720000267028805,-0.970000267028805,-2.3200006484985316,-1.9450006484985316,-1.3500003814697195,4,0.004693110367727238,3.4138039896607952,27.34000015258789,5.842082015760641,27.43000030517578,-1.373330756299934,27.489999771118164,0.004693110367727238
3818,2007-04-23,27.70000076293945,27.770000457763672,27.520000457763672,27.56999969482422,931500.0,0.0,-1.1739173701756422,0.6500028610120291,73.31187620282392,62.185460171329105,-0.6673952878082083,-0.9920083669455799,-1.4853197836144076,-1.459663714489757,9.682846550425191,0.25,0.29914341479805984,0.8690006256103473,-0.12075569280426279,1.8587569440249574,0.37412246640304403,1.3638787848176506,-1.197274285308822,84.1584345392431,4.596759091180303,0.49487815920730416,4,-0.720000267028805,-0.970000267028805,-2.2800006866455043,-1.9450006484985316,-0.9700012207031214,0,0.022021613220280845,2.3846266707748285,27.70000076293945,3.4138039896607952,27.34000015258789,5.842082015760641,27.43000030517578,0.022021613220280845
3819,2007-04-24,28.07999992370605,28.1299991607666,27.6299991607666,27.790000915527344,1174000.0,0.0137183808772674,1.5641191171364155,2.230743272983396,73.13913380558162,65.40874848037379,-0.8866743840639408,-1.3141587110323947,-1.8396243246210666,-1.7644526750238647,10.636761644958959,0.5,0.3237950624337955,1.1694997787475536,0.04836335819260995,2.2906361993024973,0.60893156847008,1.7300679890250272,-1.4686915154577491,96.09380587940748,17.469185157381474,0.5605682102774724,4,-0.845000267028805,-1.215000152587887,-2.597499847412106,-2.324999809265133,-1.5599994659423793,1,0.007478667820223217,-1.1739173701756422,27.70000076293945,2.3846266707748285,27.70000076293945,3.4138039896607952,27.34000015258789,0.007478667820223217
3820,2007-04-25,28.07999992370605,28.26000022888184,27.84000015258789,28.10000038146973,1011800.0,0.0,1.4705875753121571,-0.06896733161016196,72.8757862350662,68.07395807563474,-0.7403529507811264,-1.253183672416771,-1.8053404571884037,-1.6872015553045117,11.12632240825127,0.42000007629394887,0.3379664345107969,1.089999771118162,-0.12698544203677642,2.3069849842731003,0.481507164540691,1.6984923776956329,-1.316822440205918,87.23401952800506,10.309326090682902,0.6084926065774696,4,-0.6499996185302663,-1.1499996185302663,-2.4200000762939418,-2.324999809265133,-0.8199996948242116,2,0.007834733402857674,1.5641191171364155,28.07999992370605,-1.1739173701756422,27.70000076293945,2.3846266707748285,27.70000076293945,0.007834733402857674
3821,2007-04-26,27.95000076293945,28.190000534057614,27.90999984741211,28.04999923706055,921500.0,-0.004629599754979008,-2.111113465858478,4.999809269500773,67.67676832545888,69.81932019418403,-0.5068914202009722,-1.0460779677236296,-1.642505944696147,-1.4978061344858524,11.37594846484772,0.28000068664550426,0.446520110798609,0.8770006179809542,-0.36513879772585156,2.11914003368776,0.25593091012754954,1.4980703258343588,-1.00720454999351,68.04126954787878,-6.167314051304174,0.6210697078534035,4,-0.4450006484985316,-1.0200004577636648,-2.2650008201599086,-2.1950006484985316,-0.1700000762939382,3,-0.09159217543512432,1.4705875753121571,28.07999992370605,1.5641191171364155,28.07999992370605,-1.1739173701756422,27.70000076293945,-0.09159217543512432
3822,2007-04-27,28.020000457763672,28.10000038146973,27.79999923706055,27.90999984741211,501300.0,0.0025044612849183245,1.2222269317169763,-1.100022888532767,67.99998728435065,70.54659111627853,-0.42219470633223466,-1.017833314209632,-1.6849498253187996,-1.54428362690566,11.269210946993526,0.3000011444091797,0.5535890648589863,0.851500320434571,-0.3724587927622558,2.075459433631398,0.2395207638361576,1.4634798770329844,-0.9191397629054237,67.56758846620737,-4.0811313841922185,0.6119795565984139,4,-0.4650001525878871,-1.090000152587887,-2.1600003242492676,-2.265000343322754,-0.4799995422363281,4,-0.04853678044729437,-2.111113465858478,27.95000076293945,1.4705875753121571,28.07999992370605,1.5641191171364155,28.07999992370605,-0.04853678044729437
3823,2007-04-30,27.65999984741211,28.07999992370605,27.649999618530273,28.0,733900.0,-0.012847987311570996,-1.388886534141463,-3.0908933277847135,70.83333885227992,71.08078133119349,0.025099650583026545,-0.5746713741337288,-1.3090679783901642,-1.1613380274123557,11.335551442426091,0.4300003051757777,0.6240859630855375,0.41999969482422017,-0.7384388305034193,1.5784382201518596,-0.15921956783959956,0.9992189574880399,-0.4200424084710299,4.762005679650716,-69.58882655854734,0.5792192626638191,4,-0.10499954223632457,-0.7299995422363246,-1.674999713897705,-1.9049997329711914,-0.15999984741210938,0,-0.047360790787023266,1.2222269317169763,28.020000457763672,-2.111113465858478,27.95000076293945,1.4705875753121571,28.07999992370605,-0.047360790787023266
3824,2007-05-01,27.68000030517578,27.84000015258789,27.239999771118164,27.84000015258789,478700.0,0.0007230823526394037,6.500011920940324,0.470587575312188,69.00369575055554,71.06702697116107,0.038984748748319475,-0.5080972101691259,-1.307469293358217,-1.166347176931378,10.364089407622462,0.6000003814697266,0.7082258193703659,0.36850013732910014,-0.7061512302843376,1.4431515049425379,-0.1688255464776205,0.9058258211358208,0.5799999237060582,43.13728790105712,-31.84506702222697,0.5373256838067191,5,-0.12499999999999645,-0.7499999999999964,-1.692500114440918,-1.9250001907348633,-0.3099994659423828,1,-0.03432083643300454,-1.388886534141463,27.65999984741211,1.2222269317169763,28.020000457763672,-2.111113465858478,27.95000076293945,-0.03432083643300454
3825,2007-05-02,27.8700008392334,28.0,27.54999923706055,27.63999938964844,491600.0,0.0068641810680214466,-1.195116277987916,-1.437510430822761,67.6923065636993,70.66836711135856,-0.09167907152188448,-0.634545454136898,-1.4893364948289438,-1.3416960851488504,10.425698987162956,0.4500007629394496,0.7439152510575369,0.4975006103515618,-0.5573706757209713,1.552371896424095,-0.029935032684704765,1.0249362533878283,0.36959938049316676,66.31584864899618,-6.435740456838019,0.5274356430362671,5,-0.12000083923339844,-0.9400005340576136,-1.8750004768371582,-2.1150007247924805,-0.3900012969970703,2,-0.048439194144884734,6.500011920940324,27.68000030517578,-1.388886534141463,27.65999984741211,1.2222269317169763,28.020000457763672,-0.048439194144884734
3826,2007-05-03,27.989999771118164,28.09000015258789,27.65999984741211,27.809999465942386,954300.0,0.004305666604639713,1.2631531395874116,0.7826050901009196,74.60318421441033,70.7928974704696,-0.12268039583760881,-0.6865713413420522,-1.6047980668118917,-1.447474227738887,10.5487978367205,0.43000030517578125,0.73568607657689,0.551999568939209,-0.4843425208572292,1.5883416587356471,0.03382852404099168,1.0701706138374263,0.2296084396362339,87.2092404322134,13.423524577389387,0.5181710448982185,5,-0.23999977111816406,-1.0599994659423793,-1.9449996948242188,-2.234999656677246,-0.9799995422363246,3,-0.026080726981269398,-1.195116277987916,27.8700008392334,6.500011920940324,27.68000030517578,-1.388886534141463,27.65999984741211,-0.026080726981269398
3827,2007-05-04,28.25,28.270000457763672,27.90999984741211,28.10000038146973,595900.0,0.009289040050301178,2.7894694574110326,0.8333298012122207,73.44398602964861,70.80757634011678,-0.3312982106713065,-0.885655238554655,-1.834901977109034,-1.692236076529646,11.239689954439852,0.3600006103515625,0.7322247399334465,0.74449977874756,-0.3197812877900006,1.8087808452851206,0.2123592454787797,1.2766403120163403,-1.010000228881836,98.05820927859679,25.775069742716312,0.5321405332687812,5,-0.49499988555908203,-1.3149995803833008,-2.239999771118164,-2.494999885559082,-1.5599994659423864,4,-0.016637143835557144,1.2631531395874116,27.989999771118164,-1.195116277987916,27.8700008392334,6.500011920940324,27.68000030517578,-0.016637143835557144
3828,2007-05-07,28.149999618530273,28.420000076293945,28.1200008392334,28.25,738000.0,-0.0035398365122026876,-2.750038743517911,-0.6666709052299791,65.42056158063988,69.94995720401214,-0.17964417471247174,-0.7276645891689988,-1.7132880480725703,-1.578541835256992,12.231805907535326,0.2999992370605469,0.7313668000374278,0.5839994430541999,-0.4824932922290692,1.650492178337469,0.05075307541256535,1.1172458106958345,-0.8893998336791995,77.11861119193095,5.447501787880782,0.5332463676416348,5,-0.31999969482421875,-1.1399993896484375,-2.182499408721924,-2.3949995040893555,-1.2999992370605433,0,-0.021669581217379053,2.7894694574110326,28.25,1.2631531395874116,27.989999771118164,-1.195116277987916,27.8700008392334,-0.021669581217379053
3829,2007-05-08,28.13999938964844,28.239999771118164,27.82999992370605,28.10000038146973,538400.0,-0.00035524792246355297,2.4166686534901847,-0.3999885559518587,66.98562279035058,69.29549459904374,-0.17906900319507102,-0.6169826661672957,-1.6787658193989152,-1.5606747026185168,12.121739467107476,0.4099998474121129,0.6907908392199857,0.48999919891357635,-0.46892549674760886,1.4489238945747616,0.010536851082985521,0.9694615467441672,-0.8330235931396537,67.81604407505766,-3.691037949623322,0.47946234783059216,5,-0.30999946594238637,-1.1299991607666051,-2.1724991798400914,-2.384999275207523,-1.149999618530277,1,-0.02274340453197987,-2.750038743517911,28.149999618530273,2.7894694574110326,28.25,1.2631531395874116,27.989999771118164,-0.02274340453197987
3830,2007-05-09,28.420000076293945,28.5,27.809999465942386,27.989999771118164,730200.0,0.00995027337308696,1.3389842562958532,10.750274188164608,73.68420172046149,69.96298719848848,-0.4534543087477836,-0.7985209202783494,-1.907596327341345,-1.828865037737856,11.864735777226826,0.6900005340576136,0.6592516076914237,0.681499862670897,-0.21340410925301256,1.5764038345948066,0.23404787670894223,1.1289518486328518,-1.0685033085937512,90.4762012888225,16.63608949376291,0.44745198596195557,5,-0.5500001907348633,-1.119999885559082,-2.5099997520446777,-2.72499942779541,-1.389999389648434,2,-0.036945785863540026,2.4166686534901847,28.13999938964844,-2.750038743517911,28.149999618530273,2.7894694574110326,28.25,-0.036945785863540026
3831,2007-05-10,28.03000068664551,28.46999931335449,28.0,28.239999771118164,736000.0,-0.013722708958531782,-2.4814704926602262,-0.48836961728854233,57.142857142857316,68.75663940498922,-0.056896849159446816,-0.3409423850173887,-1.4699035677350274,-1.4344723808271667,12.153249964882065,0.46999931335448863,0.5902838597817137,0.23750047683716247,-0.5844322218250824,1.0594331754994073,-0.17346587249395995,0.6484668261682849,-0.6095937250073291,31.884210206242443,-38.798394205717386,0.41096634933112264,5,-0.16000080108642933,-0.7300004959106481,-2.120000362396244,-2.470000267028812,-1.1500015258789098,3,-0.019621874096892977,1.3389842562958532,28.420000076293945,2.4166686534901847,28.13999938964844,-2.750038743517911,28.149999618530273,-0.019621874096892977
3832,2007-05-11,28.3799991607666,28.479999542236328,28.0,28.11000061035156,525800.0,0.012486566733758364,1.04255422762413,-1.2857129881925908,62.78193466967361,67.86203894025519,-0.3916449015946668,-0.5929658371042805,-1.7445917557131594,-1.776241366211373,12.463894537203265,0.4799995422363281,0.5288933068583681,0.5059989929199205,-0.19504938473204447,1.2070473705718854,0.155474804093938,0.8565231817459029,-0.8948166168267093,82.60858748503829,13.067519549628997,0.3505241888259828,5,-0.5099992752075195,-1.0799989700317383,-2.47999906539917,-2.8199987411499023,-1.2599983215332031,4,-0.048273395785673245,-2.4814704926602262,28.03000068664551,1.3389842562958532,28.420000076293945,2.4166686534901847,28.13999938964844,-0.048273395785673245
3833,2007-05-14,28.209999084472656,28.670000076293945,28.10000038146973,28.29999923706055,642700.0,-0.00599013676254645,-2.6774463477063026,-0.33333568809738295,52.653045336530504,66.04530000536352,-0.1513376340707957,-0.355337189024695,-1.4906774955029007,-1.598437800965332,13.389470355902953,0.5699996948242152,0.4934457188991921,0.2814990043640151,-0.3374053599483986,0.9004033686764288,-0.027953177792191752,0.5909511865202219,-0.6639274931691581,46.51155054026698,-18.858195214159892,0.3094521821562073,5,-0.09999942779541016,-0.8249988555908203,-2.3149986267089844,-2.649998664855957,-1.5499992370605469,0,-0.05388155263187089,1.04255422762413,28.3799991607666,-2.4814704926602262,28.03000068664551,1.3389842562958532,28.420000076293945,-0.05388155263187089
3834,2007-05-15,28.06999969482422,28.63999938964844,27.96999931335449,28.18000030517578,786000.0,-0.004962757681388763,-3.3225619885559055,1.2222269317169865,49.80694525758437,64.0580376380174,0.055653514463571696,-0.17882624778882672,-1.2579563449318414,-1.4440248851759065,13.665413279226863,0.6700000762939524,0.44635004628455377,0.11249961853027202,-0.4733640322476589,0.6983632693082029,-0.18043220685869343,0.40543144391923747,-0.434013824721486,30.23256329731523,-31.034265644285675,0.2929318253889662,5,0.0950002670288086,-0.6849994659423828,-2.102499008178711,-2.5099992752075195,-1.1999988555908203,1,-0.04346274765294855,-2.6774463477063026,28.209999084472656,1.04255422762413,28.3799991607666,-2.4814704926602262,28.03000068664551,-0.04346274765294855
3835,2007-05-16,27.78000068664551,28.10000038146973,27.45000076293945,28.01000022888184,965300.0,-0.010331279349182876,2.1707310265261466,2.0908933277847135,46.90908737812912,60.980915767319495,0.3705061063857933,0.14623594420880082,-0.9128001664787284,-1.145782839725129,13.7597907517919,0.6499996185302805,0.41123207827040886,-0.19499940872191956,-0.733515311557607,0.34351649411376783,-0.46425736013976504,0.07425854269592591,0.889999389648434,27.04918929820525,-31.982621599926816,0.2692579514178439,5,0.27999973297118785,-0.3950004577636754,-1.8125000000000036,-2.220000267028812,-1.1900005340576207,2,-0.02843775723544595,-3.3225619885559055,28.06999969482422,-2.6774463477063026,28.209999084472656,1.04255422762413,28.3799991607666,-0.02843775723544595
3836,2007-05-17,27.479999542236328,27.790000915527344,27.440000534057614,27.78000068664551,1000000.0,-0.010799176997623339,1.1874914318752345,1.3043553978073894,40.93958056245027,57.369315159853016,0.6599574031973745,0.48197433992409344,-0.556766865530598,-0.8444686229810756,13.866730151219093,0.3500003814697301,0.3782112027846303,-0.5020005226135247,-1.0084468979008498,0.004445852673800488,-0.7552237102571873,-0.2487773349698621,1.165600547790529,3.251953094713355,-52.44053301549296,0.2532231876436628,5,0.5750007629394531,0.025000572204589844,-1.469998836517334,-1.919999122619629,-1.1599998474121094,3,-0.01637550447914582,2.1707310265261466,27.78000068664551,-3.3225619885559055,28.06999969482422,-2.6774463477063026,28.209999084472656,-0.01637550447914582
3837,2007-05-18,27.82999992370605,27.959999084472656,27.34000015258789,27.420000076293945,781200.0,0.012736549756188209,-1.1754360134384494,-1.366660944642568,52.8619548080288,55.97391440734068,0.2728028258010653,0.1498978710468144,-0.839065184947021,-1.189191295155613,13.696179300587724,0.6199989318847656,0.3460063696412128,-0.15850009918213104,-0.6529009848881415,0.33590078652387945,-0.40570054203513806,0.08870034367087598,0.7673761840820355,36.84209016740185,-24.24794139732323,0.24720044285300583,5,0.17500019073486683,-0.1949996948242152,-1.642499446868893,-2.269999504089352,-1.4699993133544922,4,-0.03413585215752102,1.1874914318752345,27.479999542236328,2.1707310265261466,27.78000068664551,-3.3225619885559055,28.06999969482422,-0.03413585215752102
3838,2007-05-21,28.309999465942386,28.40999984741211,27.68000030517578,27.76000022888184,720200.0,0.017247558158541842,-1.0563393902923683,1.3414620530522359,59.183665525408145,55.107030266791526,-0.20351581571800637,-0.2973017542015164,-1.2614752789720534,-1.6569169115054514,13.755351536077248,0.7299995422363281,0.29605008939696376,0.2909995079040577,-0.20372599131592395,0.7857250071240394,0.04363675829406688,0.5383622575140485,0.2119340845336879,74.61537558651011,10.78953326948308,0.2473627496099912,5,-0.3049993515014684,-0.5999994277954137,-2.122498989105228,-2.749999046325687,-1.4499988555908274,0,-0.04203456902712366,-1.1754360134384494,27.82999992370605,1.1874914318752345,27.479999542236328,2.1707310265261466,27.78000068664551,-0.04203456902712366
3839,2007-05-22,28.290000915527344,28.34000015258789,27.920000076293945,28.06999969482422,921400.0,-0.0007064129562807109,1.625002980235081,0.40000277432913256,56.441726047097525,53.191199636417736,-0.17880518927694666,-0.2748557883353371,-1.1984064829511638,-1.6279892355474566,13.255786015161148,0.4200000762939453,0.2310348294259299,0.2605009078979492,-0.24838720312510532,0.7693890189210038,0.0060568523864219515,0.5149449634094765,0.16101663107544084,88.78514335422506,24.230216065357894,0.25444405551152666,5,-0.2850008010864258,-0.5300006866455078,-1.8200006484985352,-2.690000534057617,-1.4900016784667933,1,-0.05761756858836253,-1.0563393902923683,28.309999465942386,-1.1754360134384494,27.82999992370605,1.1874914318752345,27.479999542236328,-0.05761756858836253
3840,2007-05-23,28.29999923706055,28.57999992370605,28.04999923706055,28.21999931335449,1513800.0,0.00035342245350444834,-1.5238123350938548,0.3636339991677393,54.920632998386374,52.94428584258763,-0.2320145400598399,-0.2819847444444292,-1.1601394596584171,-1.6300273370774612,12.688189418113764,0.5300006866455007,0.20076736893655678,0.2594992637634306,-0.26330559608254234,0.7823041236094035,-0.0019031661595541038,0.5209016936864153,-0.9599990844726598,77.41929529607799,15.080196753921264,0.26140242992298635,5,-0.29499912261963246,-0.5399990081787145,-1.444998741149906,-2.3599987030029332,-1.8699989318847692,2,-0.050529980084044746,1.625002980235081,28.290000915527344,-1.0563393902923683,28.309999465942386,-1.1754360134384494,27.82999992370605,-0.050529980084044746
3841,2007-05-24,25.38999938964844,26.5,24.959999084472656,26.06999969482422,5612100.0,-0.10282685250398482,1.0,-8.500011920939524,25.344802865497627,48.784604531012526,2.5301962914725387,2.5575178781763093,1.7607931176856653,1.2739661285554753,12.509962017493612,3.340000152587894,0.09196089179200229,-2.5225005149841273,-3.819263794303435,-1.2257372356648197,-3.170882154643781,-1.8741188753244735,3.19000053405761,11.878458715132387,-44.04457887255596,0.6483816396596536,5,1.4250001907348597,1.4250001907348597,1.4650011062622035,0.5500011444091761,1.4899997711181605,3,0.04726273303609019,-1.5238123350938548,28.29999923706055,1.625002980235081,28.290000915527344,-1.0563393902923683,28.309999465942386,0.04726273303609019
3842,2007-05-25,26.65999984741211,26.690000534057614,25.309999465942386,25.3799991607666,2859900.0,0.05001971202415434,1.05969992043237,-1.882353106171963,39.31132902879769,47.30219160793111,1.1069651992436356,1.2441960574852935,0.5063921904265243,0.0028882355271520055,12.47895238070162,1.3800010681152273,-0.04159755948601784,-1.1845000267028816,-2.5951584174972346,0.2261583640914715,-1.889829222100058,-0.47917083130570504,1.9200000762939418,46.96133615536567,-6.0211586507356145,0.7053291953971761,5,0.1399993896484375,0.1549997329711914,0.19500064849853516,-0.7199993133544922,0.21000099182128906,4,-0.012753194093543696,1.0,25.38999938964844,-1.5238123350938548,28.29999923706055,1.625002980235081,28.290000915527344,-0.012753194093543696
3843,2007-05-29,26.35000038146973,26.690000534057614,26.06999969482422,26.65999984741211,1781300.0,-0.01162788701112727,2.3513482862254107,-0.24218695284827815,37.68913133193635,45.95576783841466,1.2576307836968859,1.5294366198534313,0.8280658213416636,0.3138288081366518,12.80624991884897,0.6200008392333949,-0.116858924012746,-1.4289995193481424,-2.989429942245213,0.13143090354892806,-2.2092147307966776,-0.6487843078996072,2.157599525451655,38.39781698203787,-12.183365450867697,0.7802152114485352,5,0.41999912261962535,0.46499919891357067,0.5050001144409144,-0.4099998474121129,0.21999931335448863,1,0.0003795153220893521,1.05969992043237,26.65999984741211,1.0,25.38999938964844,-1.5238123350938548,28.29999923706055,0.0003795153220893521
3844,2007-05-30,26.729999542236328,26.729999542236328,26.040000915527344,26.18000030517578,1759200.0,0.014421220313675098,1.5090893958204732,-1.774194143814355,38.53458554207699,45.02526763440886,0.7460146716058738,1.1326902067919953,0.4692328208555452,-0.06955654361992814,14.029815832492066,0.6899986267089844,-0.2408199502332593,-1.0015003204345696,-2.630930670182316,0.6279300293131769,-1.816215495308441,-0.18678514556069814,1.706648348236083,48.89502893426134,3.221487629340494,0.814715174873873,5,0.039999961853027344,0.08500003814697266,0.1250009536743164,-0.7899990081787109,0.0699996948242223,2,0.004863489350600769,2.3513482862254107,26.35000038146973,1.05969992043237,26.65999984741211,1.0,25.38999938964844,0.004863489350600769
3845,2007-05-31,26.520000457763672,26.90999984741211,26.479999542236328,26.75,2194900.0,-0.007856307073287994,-1.774183227711807,-0.4181815659700789,39.49929263558434,44.86523564253487,0.8476234329872483,1.3031796534530962,0.685821488720876,0.14154899098215523,14.907142556640842,0.43000030517578125,-0.3344357698166185,-1.143999385833741,-2.858880308095898,0.5708815364284163,-2.0014398469648214,-0.28655892470266053,1.847114456588745,80.00003912508485,31.236301442600507,0.8574404611310786,5,0.2499990463256836,0.2949991226196289,0.5299992561340332,-0.44500064849853516,0.049999237060546875,3,0.01055802316982657,1.5090893958204732,26.729999542236328,2.3513482862254107,26.35000038146973,1.05969992043237,26.65999984741211,0.01055802316982657
3846,2007-06-01,27.26000022888184,27.489999771118164,26.479999542236328,26.520000457763672,1557800.0,0.027903459967759225,-1.4634103792127318,-3.217396712719568,42.61213859741831,43.72636717468926,0.08172968734013608,0.5330139359308284,-0.04497919630206937,-0.5970218217181404,15.326664822551672,1.010000228881836,-0.40015741679935246,-0.3674996376037569,-2.0842391122243242,1.3492398370168104,-1.2258693749140406,0.49087009970652673,1.038972368872983,89.44956375968125,43.109432729914445,0.8583697373102831,6,-0.490000724792484,-0.4450006484985387,-0.07999992370605469,-1.1199998855590856,-0.9699993133544957,4,-0.030447539131957746,-1.774183227711807,26.520000457763672,1.5090893958204732,26.729999542236328,2.3513482862254107,26.35000038146973,-0.030447539131957746
3847,2007-06-04,27.78000068664551,28.07999992370605,27.38999938964844,27.59000015258789,2412000.0,0.019075585231020487,-1.3389766948673145,0.2567575578712987,47.288785046953784,42.404713788194336,-0.49853533850163956,-0.025300234236318886,-0.5518050966304351,-1.1100002648876135,15.141589551809234,0.8199996948242116,-0.4269213307198143,0.17600078582763956,-1.5175708762223188,1.869572447877598,-0.6707850451973414,1.0227866168526205,0.4521924408436675,85.2941478962592,37.36565430733831,0.8467858310249801,6,-1.010001182556156,-0.9650011062622106,-0.5625004768371618,-1.6400003433227575,-1.3299999237060618,0,-0.032397462333813465,-1.4634103792127318,27.26000022888184,-1.774183227711807,26.520000457763672,1.5090893958204732,26.729999542236328,-0.032397462333813465
3848,2007-06-05,27.540000915527344,27.79999923706055,27.45000076293945,27.57999992370605,1141700.0,-0.008639300402664918,-2.1818142410028836,-0.210520503940147,46.69988099847271,41.32228656056935,-0.4238149182361326,0.17566314515811143,-0.2895422842791362,-0.8687735898631104,14.6813648539378,0.34999847412110086,-0.4155793224687656,-0.03349905014038157,-1.7075268991423052,1.640528798861542,-0.8705129746413434,0.8035148743605802,0.6267483311015063,73.52944751376063,22.39745541945414,0.8370139245009626,6,-0.7700014114379883,-0.725001335144043,-0.29750061035155895,-1.4000005722045898,-0.4000015258789027,1,-0.02432825177998421,-1.3389766948673145,27.78000068664551,-1.4634103792127318,27.26000022888184,-1.774183227711807,26.520000457763672,-0.02432825177998421
3849,2007-06-06,27.5,27.65999984741211,27.20000076293945,27.5,1200800.0,-0.0014524660202458461,1.8749970197649413,-0.0,48.20050900241947,40.57560611657303,-0.5673201845360865,0.1741892870500905,-0.22212606351273934,-0.8284046185982916,14.987052193495614,0.4599990844726598,-0.4781860735132213,-0.04149999618530131,-1.6942651161238906,1.611265123753288,-0.8678825561545942,0.7848825637839916,0.6026142433857267,63.75001341104202,9.17631131531786,0.8263825599692944,6,-0.9800004959106445,-0.6850004196166992,-0.2574996948242152,-1.359999656677246,-0.639999389648441,2,-0.033818192915482936,-2.1818142410028836,27.540000915527344,-1.3389766948673145,27.78000068664551,-1.4634103792127318,27.26000022888184,-0.033818192915482936
3850,2007-06-07,27.3700008392334,27.85000038146973,27.26000022888184,27.3700008392334,1546100.0,-0.00472724220969456,-4.363607990012658,0.0,49.277274790473484,43.23476966379257,-0.6516415408403056,0.23346151874199705,-0.06565695490803236,-0.6991089241263424,14.740936746844783,0.5900001525878906,-0.6176062626251522,-0.11899919509887624,-1.720168453596493,1.4821700633987405,-0.9195838243476828,0.6815854341499303,0.6697611009740676,55.62506780026739,-5.21574933897891,0.8005846292488079,6,-0.6750011444091797,-0.5550012588500977,-0.12750053405761363,-1.2300004959106445,-0.5,3,-0.020825779491967733,1.8749970197649413,27.5,-2.1818142410028836,27.540000915527344,-1.3389766948673145,27.78000068664551,-0.020825779491967733
3851,2007-06-08,27.479999542236328,27.479999542236328,27.0,27.21999931335449,930000.0,0.004018951393134573,2.692300920661703,100.0,47.62550404386754,44.15856688768922,-0.4849991595520855,0.08447657351078419,-0.14091421522367398,-0.8118930145619245,14.602300240537724,0.4799995422363281,-0.7527921104117823,0.018499565124511008,-1.5623099186068714,1.5993090488558934,-0.7719051767411784,0.8089043069902004,0.49816714085644165,44.44440519858517,-18.629369928867433,0.7904047418656903,6,-0.4199991226196289,-0.6649999618530273,-0.1399993896484375,-1.3399991989135742,-0.27999877929687855,4,-0.03311498772092236,-4.363607990012658,27.3700008392334,1.8749970197649413,27.5,-2.1818142410028836,27.540000915527344,-0.03311498772092236
3852,2007-06-11,27.01000022888184,27.540000915527344,26.989999771118164,27.46999931335449,2003800.0,-0.017103323187182218,-1.2000045776367188,-1.7692256904962256,41.1684750214836,44.54516063097225,0.044554155262588324,0.4707100382732783,0.3648842366584155,-0.3523902275535704,14.404584309851366,0.5500011444091797,-0.9075649656150659,-0.3829998016357372,-1.914178905733415,1.1481793024619407,-1.148589353684578,0.3825897504131035,0.9078031022385282,2.3256329731555994,-56.83907263085115,0.7655895520488392,6,0.05000019073485973,-0.1950006484985387,0.32999992370605113,-0.8699998855590856,-0.18000030517578836,0,-0.02665676813229345,2.692300920661703,27.479999542236328,-4.363607990012658,27.3700008392334,1.8749970197649413,27.5,-0.02665676813229345
3853,2007-06-12,26.690000534057614,27.1200008392334,26.649999618530273,26.809999465942386,1733900.0,-0.011847452503241707,-3.699994277975929,0.2608677624268352,39.55612527057103,44.65866504524936,0.4669607025857374,0.7072580418926755,0.7138342301860519,-0.030483946284473262,13.998996902250937,0.470001220703125,-0.6536290455747178,-0.6269995689392118,-2.1381943517529685,0.8841952138745448,-1.382596960346092,0.12859782246766827,1.1686467121297994,3.333407507954923,-49.932954468405974,0.755597391406879,6,0.5899991989135778,0.12499904632568715,0.654999732971195,-0.5450000762939418,0.7600002288818359,1,-0.008992123129106466,-1.2000045776367188,27.01000022888184,2.692300920661703,27.479999542236328,-4.363607990012658,27.3700008392334,-0.008992123129106466
3854,2007-06-13,26.85000038146973,26.979999542236328,26.649999618530273,26.82999992370605,1851500.0,0.005994748752737866,1.3571525885558584,-0.1666719649045221,40.71703160705569,44.79396937541284,0.36405762549791376,0.4755545060289208,0.5845960129490919,-0.1850727185431289,13.913804761818657,0.3299999237060547,-0.5627934594784207,-0.40599975585937287,-1.8874131192960455,1.0754136075772998,-1.1467064375777092,0.33470692585896344,0.9506739014833876,16.666719648539697,-32.15877171390421,0.7407066817183361,6,0.4299993515014613,-0.035000801086429334,0.5699996948242152,-0.6300001144409215,0.04999923706054332,2,0.010800707786166486,-3.699994277975929,26.690000534057614,-1.2000045776367188,27.01000022888184,2.692300920661703,27.479999542236328,0.010800707786166486
3855,2007-06-14,26.989999771118164,27.290000915527344,26.809999465942386,26.90999984741211,1314000.0,0.005214129894204778,-2.4285733748408327,3.999904634749676,65.87303479514333,47.37851339738229,0.3327288028216273,0.2881070328265736,0.4647241406495368,-0.316716293179617,14.846720298963525,0.4800014495849574,-0.418577774168746,-0.22650032043457102,-1.6911185336876677,1.2381178928185257,-0.9588094270611194,0.5058087861919773,0.7538610078653427,38.20220866363634,-14.664937417987908,0.7323091066265485,6,0.375,-0.17500019073486328,0.43000030517578125,-0.7699995040893555,0.10000038146972656,3,-0.004816567686885098,1.3571525885558584,26.85000038146973,-3.699994277975929,26.690000534057614,-1.2000045776367188,27.01000022888184,-0.004816567686885098
3856,2007-06-15,27.03000068664551,27.29999923706055,26.959999084472656,27.25,1009000.0,0.0014820643151747248,1.1250156463274095,-2.7499940395297937,54.8556596004576,48.21927723666049,0.286835243071355,0.2241574405562865,0.4447633826414439,-0.346127889191461,15.802822048349602,0.3400001525878942,-0.29896695918548843,-0.16399946212768057,-1.6253961296549306,1.2973972053995695,-0.8946977958913074,0.5666988716359462,0.6581828584477769,42.696687004545886,-10.466513472251641,0.730698333763625,6,0.21999931335448863,-0.21500110626221058,0.5549993515014613,-0.7700004577636754,-0.620000839233402,4,-0.005919343076123629,-2.4285733748408327,26.989999771118164,1.3571525885558584,26.85000038146973,-3.699994277975929,26.690000534057614,-0.005919343076123629
3857,2007-06-18,26.8799991607666,27.13999938964844,26.559999465942386,27.09000015258789,1493500.0,-0.005549445877484516,2.741941438143261,0.9545529420944642,57.26026180335999,49.39265288164796,0.33050163097268026,0.31551470104276547,0.6063828993332834,-0.19604176095539216,16.695628768607808,0.5799999237060547,-0.16996724791719942,-0.26650094985961914,-1.7023910555072028,1.1693891557879645,-0.9844460026834092,0.4514441029641709,0.7536206951142752,43.24321537838925,-11.300768798443755,0.7179450528237914,6,0.3250007629394567,-0.06499958038330078,0.7050008773803711,-0.6199989318847656,-0.32999992370605113,0,0.011904821881092653,1.1250156463274095,27.03000068664551,-2.4285733748408327,26.989999771118164,1.3571525885558584,26.85000038146973,0.011904821881092653
3858,2007-06-19,27.1200008392334,27.239999771118164,26.63999938964844,26.86000061035156,974000.0,0.008928634150297876,1.400010681193075,-1.2380904805587767,55.555573669026636,50.209882289048764,0.02755536617554455,-0.019193855175586805,0.3797380435961273,-0.4307302680743952,16.7034434537431,0.600000381469723,-0.1090356152098444,0.03300065994262624,-1.2944126143455925,1.360413934230845,-0.6307059772014831,0.6967072970867356,0.4601466012193143,75.67588466207653,19.57392615114317,0.6637066371441088,6,0.0849990844726598,-0.30500125885009766,0.4649991989135742,-0.8600006103515625,-1.5200004577636683,1,-0.010693248766711516,2.741941438143261,26.8799991607666,1.1250156463274095,27.03000068664551,-2.4285733748408327,26.989999771118164,-0.010693248766711516
3859,2007-06-20,26.65999984741211,27.1200008392334,26.65999984741211,27.1200008392334,1009200.0,-0.016961687964103023,1.0,-1.769233026446075,51.861692953568244,50.497039862725956,0.3976934142077653,0.3293144190953967,0.8635002440415533,0.034677368633914796,16.711680454173568,0.46000099182128906,-0.14304066652288583,-0.3455002784729011,-1.5570149321653304,0.8660143752195282,-0.951257605319114,0.26025704837331176,0.8677446259210022,13.513569243220052,-37.931035164949606,0.6057573268462141,6,0.3900003433227539,0.1399993896484375,1.0875000953674316,-0.3149995803833008,-1.239999771118164,2,0.029632442612486543,1.400010681193075,27.1200008392334,2.741941438143261,26.8799991607666,1.1250156463274095,27.03000068664551,0.029632442612486543
3860,2007-06-21,26.8700008392334,26.920000076293945,26.309999465942386,26.60000038146973,961400.0,0.007877006489993343,2.2973101151629307,-0.5869562513216576,43.962864019765526,50.09007986004795,0.1221545716656749,0.007050005022012584,0.6740653731398787,-0.16624587723352136,16.46791628822543,0.610000610351559,-0.15302610303288944,-0.0639993667602532,-1.1115312206649612,0.9835324871444548,-0.5877652937126072,0.4597665601921008,0.6063887263225034,56.5658083595831,9.518436489749206,0.5237659269523547,6,0.054999351501464844,-0.10000133514404297,0.9049992561340332,-0.4400005340576172,-1.840000152587887,3,0.0011164413234059367,1.0,26.65999984741211,1.400010681193075,27.1200008392334,2.741941438143261,26.8799991607666,0.0011164413234059367
3861,2007-06-22,26.59000015258789,26.899999618530273,26.40999984741211,26.690000534057614,2546600.0,-0.010420568585791545,-1.1304291939810842,-0.37037115528616416,30.100349382472757,48.860288122380084,0.29349666153637344,0.40218129005280545,0.9621311639012617,0.10836314216467002,15.007480025973893,0.48999977111816406,-0.18690853731026635,-0.4040000915527351,-1.1819436157922851,0.37394343268681496,-0.7929718536725083,-0.01502832943296184,0.8360616033463479,30.107590834884924,-11.601907346432391,0.38897176211977463,6,0.21499919891357777,0.17999935150146484,1.132500171661377,-0.15999984741210938,-2.1300010681152344,4,0.018804061569414277,2.2973101151629307,26.8700008392334,1.0,26.65999984741211,1.400010681193075,27.1200008392334,0.018804061569414277
3862,2007-06-25,26.31999969482422,26.85000038146973,26.270000457763672,26.56999969482422,883800.0,-0.010154210463116264,-2.3142997275204564,2.4999904632933045,29.8013328684968,47.77642229992739,0.508837183051849,0.6802821836697532,1.2436731906629603,0.3777340093180541,13.85581776887489,0.5799999237060582,-0.23391056676081945,-0.6570005416870117,-1.4792723718951422,0.16527128852111872,-1.068136456791077,-0.2458646265829465,1.0567408076807894,5.154564170528887,-31.18614679955852,0.4111359151040661,6,0.4650001525878906,0.4499998092651367,1.4600005149841309,0.19500064849853516,-2.10000038146973,0,0.0034194587245983676,-1.1304291939810842,26.59000015258789,2.2973101151629307,26.8700008392334,1.0,26.65999984741211,0.0034194587245983676
3863,2007-06-26,26.36000061035156,26.54999923706055,26.170000076293945,26.520000457763672,1326900.0,0.0015197916410008006,2.4545785576805574,0.6399993896484517,31.125864621385517,46.71073707929737,0.4661205914320661,0.6757130321399103,1.2039885625557112,0.33780874025002916,12.692767367199535,0.3799991607666051,-0.2800435102878076,-0.617499637603764,-1.4381767384509452,0.20317746324341712,-1.0278381880273528,-0.20716108718017523,0.968405063792801,20.00004015467544,-12.341784151022729,0.41033855042358985,6,0.37499904632568715,0.4099988937377965,1.459999561309818,0.5099992752075231,-1.2300014495849574,1,0.007207838479122763,-2.3142997275204564,26.31999969482422,-1.1304291939810842,26.59000015258789,2.2973101151629307,26.8700008392334,0.007207838479122763
3864,2007-06-27,26.86000061035156,26.86000061035156,26.309999465942386,26.309999465942386,926600.0,0.01896813309646328,1.0,-3.4375104308226625,42.47788407276269,44.11127588792174,-0.036108939226231485,0.19600081696261995,0.6981934184489766,-0.15633327806211383,11.304463193657968,0.5500011444091726,-0.22325427238136086,-0.12399969100952646,-0.9384586777228563,0.6904592957038034,-0.5312291843661896,0.2832298023471367,0.4210369319993674,92.00007120768183,60.017337886087134,0.4072294933566648,6,-0.12500095367431285,-0.09000110626220348,0.9974994659423864,0.009999275207523084,-2.860000610351559,2,-0.0469099106571218,2.4545785576805574,26.36000061035156,-2.3142997275204564,26.31999969482422,-1.1304291939810842,26.59000015258789,-0.0469099106571218
3865,2007-06-28,26.79999923706055,27.29999923706055,26.70000076293945,26.70000076293945,1102600.0,-0.0022338559913466227,-11.000152590218256,0.18181502918238862,39.820378430792594,42.44068909129229,-0.006586052871451642,0.2930809558144425,0.7535172011647511,-0.09108270703835686,9.86984134898938,0.5999984741211009,-0.1224418022716236,-0.19800100326537873,-0.9881404867432764,0.5921384802125189,-0.5930707450043293,0.19706873847357187,-1.8400001525878942,55.75217952721364,24.29875652680127,0.39506974173894915,6,-0.06499958038330433,-0.02999973297119496,1.0825009346008265,0.24500083923339488,-2.849998474121101,3,-0.05149250746463696,1.0,26.86000061035156,2.4545785576805574,26.36000061035156,-2.3142997275204564,26.31999969482422,-0.05149250746463696
3866,2007-06-29,26.43000030517578,26.95000076293945,26.149999618530273,26.90999984741211,1385000.0,-0.01380593068723357,1.8571399377388673,-4.800068665598194,41.04940433755989,40.63948270620341,0.30100640800238665,0.6300111334701235,1.1173440985925787,0.28446225394983315,9.626265719661003,0.8000011444091761,-0.04850245577052803,-0.526499938964843,-1.3453639601391778,0.2923640822094917,-0.9359319495520104,-0.11706792837767566,-1.4232012176513678,24.347893871769664,-10.344274956064389,0.4094320105871679,6,0.2949991226196289,0.08999919891357422,1.4524998664855957,0.7049999237060547,-3.030000686645508,4,-0.052970094678966295,-11.000152590218256,26.79999923706055,1.0,26.86000061035156,2.4545785576805574,26.36000061035156,-0.052970094678966295
3867,2007-07-02,26.8799991607666,26.88999938964844,26.43000030517578,26.61000061035156,1012200.0,0.017026063200714203,2.1724183290252883,-0.5624975164707733,52.81896523425257,40.335415102339624,-0.16650190127860398,0.11502676914788523,0.6546693093104743,-0.16498177083984444,10.226407747561348,0.4599990844726598,-0.1649336812469251,-0.031501007080077414,-0.752940526257639,0.6899385120974841,-0.39222076666885997,0.32921875250870514,-1.8273360702514658,63.47824212057414,23.79413703713314,0.3607197595887812,7,-0.1549997329711914,-0.1849994659423828,-0.06499958038330078,-0.06499958038330078,-3.2399997711181605,0,-0.09002976755394099,1.8571399377388673,26.43000030517578,-11.000152590218256,26.79999923706055,1.0,26.86000061035156,-0.09002976755394099
3868,2007-07-03,26.8700008392334,26.88999938964844,26.670000076293945,26.8799991607666,324800.0,-0.00037196137817585573,13.667217700912328,-0.037031019306709885,50.31056562868358,40.16306762179688,-0.2186933793966297,0.07616156850296107,0.6516141654894092,-0.1541617752219544,10.858982196380992,0.21999931335449574,-0.21324140976663486,-0.007999324798582563,-0.6659899108017022,0.6499912612045371,-0.3369946178001406,0.3209959682029755,-1.7723910257873534,62.60882256841974,19.186449494794118,0.32899529300155933,7,-0.14500141143798828,0.18999958038330078,-0.06250143051147461,-0.055001258850097656,-3.210000991821289,1,-0.09862305333498878,2.1724183290252883,26.8799991607666,1.8571399377388673,26.43000030517578,-11.000152590218256,26.79999923706055,-0.09862305333498878
3869,2007-07-05,26.56999969482422,26.8799991607666,26.34000015258789,26.8700008392334,823700.0,-0.011164910124272898,2.375017136453857,30.005150705837465,43.78699360136606,40.14352646419694,0.07509579901262953,0.3192870697868173,0.9225562878946754,0.15498418334501451,11.37352312848276,0.5399990081787109,-0.2710997860698079,-0.26150045394897603,-0.8634718850306626,0.3404709771327106,-0.5624861694898193,0.03948526159186727,-1.4283420929058828,36.52175787942556,-7.248596628798666,0.30098571554084314,7,0.1549997329711914,0.49000072479248047,0.22249984741210938,0.24499988555908203,-1.6499996185302734,3,-0.054196482897895026,13.667217700912328,26.8700008392334,2.1724183290252883,26.8799991607666,1.8571399377388673,26.43000030517578,-0.054196482897895026
3870,2007-07-06,26.79999923706055,26.79999923706055,26.51000022888184,26.649999618530273,1390400.0,0.008656362246068694,2.866663275815846,-0.49999682109775034,46.77869607006637,41.99667609615179,-0.18537150807491187,0.04679407296490368,0.6655712043460476,-0.06044848147566384,12.198074549233052,0.28999900817871094,-0.3373306056854659,-0.0030008316040017746,-0.5489948243840743,0.5429931611760708,-0.27599782799403627,0.2699961647860327,-1.6151748024393697,81.24983608746214,35.80104137970906,0.272996996390036,7,-0.07499980926514027,0.31500053405761363,-0.007499694824222303,0.015000343322750354,-1.8499984741211009,4,-0.10447758644666505,2.375017136453857,26.56999969482422,13.667217700912328,26.8700008392334,2.1724183290252883,26.8799991607666,-0.10447758644666505
3871,2007-07-09,26.56999969482422,26.709999084472656,26.26000022888184,26.709999084472656,1177200.0,-0.008582072715818456,5.428583106266979,-0.9333316379079926,45.75343596775382,43.76913199606923,0.04636878740359407,0.21620827987804958,0.869547109778285,0.18260903759149727,12.849452268724542,0.5399990081787109,-0.3624965021609903,-0.18750038146972514,-0.6395310608198841,0.2645302978804338,-0.4135157211448046,0.03851495820535433,-1.3428717641542498,49.20632998386264,3.334849246502479,0.22601533967507864,7,0.1549997329711914,0.5450000762939453,0.22249984741210938,0.24499988555908203,-1.75,0,-0.09860741294608066,2.866663275815846,26.79999923706055,2.375017136453857,26.56999969482422,13.667217700912328,26.8700008392334,-0.09860741294608066
3872,2007-07-10,26.290000915527344,26.459999084472656,26.10000038146973,26.35000038146973,1331800.0,-0.010538155156675333,1.5714480343871298,0.4285694822888537,38.75339019540241,44.61663483762666,0.35946647569776147,0.46325198684620617,1.1174754463370107,0.4708170950235626,13.70894822892982,0.46999931335448863,-0.37956459659618247,-0.43149919509887624,-0.9126064551168227,0.049608064919070216,-0.6720528251078477,-0.1909455650899048,-1.0214155587295615,24.05073070859253,-17.30503785502749,0.2405536300089726,7,0.4099988937377965,0.7999992370605469,0.5024986267089844,0.524998664855957,-1.5300006866455043,1,-0.10992777468068415,5.428583106266979,26.56999969482422,2.866663275815846,26.79999923706055,2.375017136453857,26.56999969482422,-0.10992777468068415
3873,2007-07-11,26.45000076293945,26.45000076293945,26.09000015258789,26.34000015258789,819100.0,0.006085958228993604,5.5454293244559,-1.833359824522196,46.902667812951464,45.10827747542542,0.23867493951254914,0.29971668907129256,0.9382088166088316,0.3160484720863117,14.167643869733231,0.36000061035155895,-0.32289852124346297,-0.25949935913086364,-0.7556518414783291,0.2366531232166018,-0.5075756003045981,-0.011423117957129136,-1.140787128536413,45.5697547243149,0.6635438055735037,0.24807624117373303,7,0.24499893188476918,0.519999504089359,0.34249877929687855,0.3649988174438512,-2.829999923706051,2,-0.10623823411106503,1.5714480343871298,26.290000915527344,5.428583106266979,26.56999969482422,2.866663275815846,26.79999923706055,-0.10623823411106503
3874,2007-07-12,27.13999938964844,27.13999938964844,26.53000068664551,26.54999923706055,1460400.0,0.026086903849008136,1.0677916787896422,5.363607990012658,53.48835604657093,46.62694165495634,-0.4553096784032391,-0.38729900075665924,0.2359192394170755,-0.36209877201123675,14.117892932577345,0.6899986267089915,-0.2228578921904365,0.4159993171691916,-0.11328598695518366,0.9452846212935668,0.15135666510700574,0.6806419692313774,-1.790970043192253,100.0,54.23185717299717,0.26464265206218746,7,-0.524999618530277,-0.16999912261963246,-0.3474998474121129,-0.32499980926514027,-3.1099987030029297,3,-0.12822400959830715,5.5454293244559,26.45000076293945,1.5714480343871298,26.290000915527344,5.428583106266979,26.56999969482422,-0.12822400959830715
3875,2007-07-13,26.86000061035156,27.01000022888184,26.670000076293945,26.95000076293945,1276500.0,-0.010316830714582781,2.2381108083558545,-0.1525425920537937,53.48838240860481,48.00905032951689,-0.18540159739284334,-0.12389073464565925,0.4939948229533506,-0.07974004612923125,14.58951410969123,0.46999931335449574,-0.1306475445055355,0.1425004959106424,-0.37611593268724164,0.6611169245085264,-0.11680771838829784,0.40180871020958264,-1.471951866083284,73.33343021460354,24.527470483420913,0.2593082142989417,7,-0.24500083923339488,0.10999965667724965,-0.19250106811523082,-0.045001029968258166,-2.5500011444091726,4,-0.07222637713976665,1.0677916787896422,27.13999938964844,5.5454293244559,26.45000076293945,1.5714480343871298,26.290000915527344,-0.07222637713976665
3876,2007-07-16,26.8700008392334,27.07999992370605,26.459999084472656,26.729999542236328,1084400.0,0.0003723093318912518,1.2142908232601541,-1.5555673292925867,57.617755169001335,48.542249211155635,-0.14128131868666927,-0.1544089794326382,0.4578670769411346,-0.08985296029820233,15.227581915135454,0.6200008392333949,-0.11140327812314865,0.16050071716308523,-0.34252049530804385,0.6635219296342143,-0.09100988907248109,0.41201132339865154,-1.4437130851092768,74.28583365727984,19.13381058131094,0.251510606235565,7,-0.2550010681152344,-0.05500030517578125,-0.11500120162963867,-0.055001258850097656,-1.8500003814697266,0,-0.07145515505494593,2.2381108083558545,26.86000061035156,1.0677916787896422,27.13999938964844,5.5454293244559,26.45000076293945,-0.07145515505494593
3877,2007-07-17,27.20000076293945,27.21999931335449,26.729999542236328,26.93000030517578,659100.0,0.012281351447678945,2.1613137428628177,1.9285568316507695,60.76924957940448,49.70432520568018,-0.4706045092065061,-0.4840220401197506,0.09665370438158405,-0.40703043869125466,15.220188228890894,0.4899997711181605,-0.06803155078677747,0.4745005607604931,-0.0700021135662574,1.0190032350872436,0.20224922359711783,0.7467518979238683,-1.7362387791566007,98.23021546303876,37.03586715887957,0.2722513371633753,7,-0.5450010299682582,-0.3850002288818324,-0.2625007629394496,-0.3850011825561488,-1.44000053405761,1,-0.08750003681463236,1.2142908232601541,26.8700008392334,2.2381108083558545,26.86000061035156,1.0677916787896422,27.13999938964844,-0.08750003681463236
3878,2007-07-18,26.82999992370605,27.0,26.40999984741211,27.0,777800.0,-0.013602971649086526,5.9411751506243755,-0.629628844713849,49.60211235361585,50.35044951148571,-0.11943430312489411,-0.1442574643546557,0.433721903392037,-0.030060657471199903,15.57899086568707,0.7900009155273402,-0.00855042818495022,0.11899976730346395,-0.3959104310541477,0.6339099656610756,-0.13845533187534187,0.3764548664822698,-1.3295131948576469,51.85189545838777,-5.220778339243701,0.257455099178806,7,-0.17500019073485973,-0.13500022888183238,0.10750007629394887,-0.015000343322750354,0.149999618530277,2,-0.07715243014202289,2.1613137428628177,27.20000076293945,1.2142908232601541,26.8700008392334,2.2381108083558545,26.86000061035156,-0.07715243014202289
3879,2007-07-19,27.45000076293945,27.5,26.8700008392334,27.040000915527344,1287400.0,0.023108492023721006,1.4705930751797027,-2.4117627259364927,57.50580134298655,51.54235009736573,-0.6721649751986831,-0.7399778729739026,-0.21236372525422098,-0.6381391593289472,15.60771174927848,0.6700000762939489,-0.012811302797643975,0.6995005607604945,0.08877274191373985,1.3102283796072491,0.39413665133711717,1.0048644701838718,-1.9135237839268022,95.41291467328314,36.59631141705211,0.30536390942337804,7,-0.6550006866455043,-0.6550006866455043,-0.4025011062622035,-0.6350011825561488,-0.4099998474121058,3,-0.13952640500021318,5.9411751506243755,26.82999992370605,2.1613137428628177,27.20000076293945,1.2142908232601541,26.8700008392334,-0.13952640500021318
3880,2007-07-20,26.899999618530273,27.45000076293945,26.770000457763672,27.45000076293945,575700.0,-0.02003647100628636,1.472723237353457,-1.3414667051237945,55.210639545923776,52.59315049494016,-0.11900128570601964,-0.19775295940188187,0.29559711649618947,-0.06795617801429188,15.188398779410495,0.6800003051757777,-0.01905989905876382,0.1479994773864739,-0.4641098873314853,0.7601088421044331,-0.1580552049725057,0.4540541597454535,-1.2849817186781323,44.95410114895866,-17.469806788111335,0.3060546823589789,7,-0.10499954223632812,-0.10499954223632812,0.14750003814697266,-0.08500003814697266,0.149999618530277,4,-0.10669141162023443,1.4705930751797027,27.45000076293945,5.9411751506243755,26.82999992370605,2.1613137428628177,27.20000076293945,-0.10669141162023443
3881,2007-07-23,27.09000015258789,27.34000015258789,26.809999465942386,27.0,795700.0,0.007063216979628972,-1.2553162132329259,-0.16363630058364853,52.47060101255573,54.11728503017944,-0.25421624467997006,-0.3672006911548067,0.07747009216772582,-0.23646514133558583,14.746425615615985,0.5300006866455043,0.030753459674741634,0.3130000114440925,-0.31195807805216447,0.9379581009403495,0.0005209666959622439,0.6254790561922228,-1.3995829687298347,62.385340365440946,0.0908825788998584,0.3124790447481287,7,-0.2950000762939453,-0.2950000762939453,-4.76837158203125e-07,-0.27500057220458984,-0.2900009155273402,0,-0.10262091808736784,1.472723237353457,26.899999618530273,1.4705930751797027,27.45000076293945,5.9411751506243755,26.82999992370605,-0.10262091808736784
3882,2007-07-24,26.40999984741211,27.020000457763672,26.32999992370605,26.82999992370605,711400.0,-0.025101524597474834,-1.3793124993833832,-4.666659602424408,45.32519324503964,53.94201007818923,0.49684448910497636,0.3371750534358853,0.7095791136221656,0.4724677689336332,14.357891795867205,0.7600002288818395,0.03697479017754546,-0.3715003013610847,-0.9837704036107588,0.24076980088858946,-0.6776353524859218,-0.06536525023624762,-0.6471993509083767,6.837599870887461,-53.12786994181493,0.3061350511248364,7,0.505000114440918,0.38500022888183594,0.622499942779541,0.4049997329711914,0.7399997711181641,1,-0.05263155614083215,-1.2553162132329259,27.09000015258789,1.472723237353457,26.899999618530273,1.4705930751797027,27.45000076293945,-0.05263155614083215
3883,2007-07-25,26.54999923706055,26.93000030517578,26.309999465942386,26.70000076293945,796600.0,0.005300999260026806,1.0327876028716396,0.3571464253114061,49.789911083863295,53.531071748999494,0.4162999937920695,0.2236040111696873,0.5278082799132378,0.36697958567209454,13.813696767379168,0.6200008392333949,0.06958758383838415,-0.24100084304809144,-0.8312337245348012,0.3492320384386183,-0.5361172837914445,0.05411559769526164,-0.717710760416967,20.16803894195097,-40.99641135972317,0.29511644074335447,7,0.355000495910641,0.24500083923339488,0.4600005149841273,0.26500034332275035,0.4500007629394496,2,-0.0297551424060295,-1.3793124993833832,26.40999984741211,-1.2553162132329259,27.09000015258789,1.472723237353457,26.899999618530273,-0.0297551424060295
3884,2007-07-26,25.60000038146973,26.51000022888184,25.45000076293945,26.51000022888184,1071100.0,-0.035781502180412095,1.329669546554002,6.066603936727819,39.051100606766866,51.92692932657305,1.2570717001617346,1.13242694805432,1.4286486743301303,1.3506269526970982,14.322573347830303,1.0999984741211009,0.13536455121467839,-1.1279996871948192,-1.9212766665643102,-0.3347227078253283,-1.5246381768795665,-0.731361197510072,1.8999996185302699,7.499980926514027,-49.01193158245594,0.3966384896847457,7,0.8749999999999964,0.8749999999999964,1.4099993705749476,1.2149991989135707,1.7199993133544886,3,0.05390621641417992,1.0327876028716396,26.54999923706055,-1.3793124993833832,26.40999984741211,-1.2553162132329259,27.09000015258789,0.05390621641417992
3885,2007-07-27,25.420000076293945,25.8700008392334,25.25,25.649999618530273,1313700.0,-0.007031261816155099,-1.1754427058933758,0.2527467920905802,39.4106817877658,49.90392117310245,1.353680842058381,1.2687918696417952,1.5657343232249339,1.545687462678245,15.789019534688094,0.6200008392333984,0.14810586231567058,-1.2390000343322747,-2.2230389674617648,-0.2549611012027846,-1.7310195008970197,-0.7469805677675296,2.0389999389648423,8.133974348444278,-47.2654285851888,0.49201946656474466,7,0.9549999237060547,0.9549999237060547,1.5049996376037598,1.3949995040893555,1.489999771118164,4,0.06372937979430504,1.329669546554002,25.60000038146973,1.0327876028716396,26.54999923706055,-1.3793124993833832,26.40999984741211,0.06372937979430504
3886,2007-07-30,25.03000068664551,25.479999542236328,24.86000061035156,25.440000534057614,1298600.0,-0.015342226139965165,1.5306189178668888,1.7826115801170639,38.62815474315348,47.44379952463011,1.6262452169614363,1.6322134796608232,1.9170738355860664,1.9502288448439273,16.626608701068733,0.6199989318847692,0.06492903470397948,-1.5589994430541942,-2.7818329274306564,-0.33616595867773214,-2.170416185242427,-0.9475827008659614,2.3406393280029256,7.870374458481042,-49.367243113360416,0.6114167421882314,7,1.1499996185302699,1.1499996185302699,1.817499160766598,1.7849988937377894,1.7299995422363281,0,0.08070309608472326,-1.1754427058933758,25.420000076293945,1.329669546554002,25.60000038146973,1.0327876028716396,26.54999923706055,0.08070309608472326
3887,2007-07-31,24.459999084472656,25.34000015258789,24.440000534057614,25.28000068664551,1577100.0,-0.022772736178028663,-1.0930255252424574,2.0000046520716106,33.27729896387714,45.6299313702147,1.9743252200302521,2.1203292976897323,2.42971172444944,2.534798983131047,17.65154642081094,0.899999618530277,-0.021116380681903024,-2.008001041412353,-3.547510410691455,-0.4684916721332506,-2.777755726051904,-1.2382463567728017,2.7600025659179686,0.8031547089685875,-55.51815143269927,0.7697546846395505,7,1.5100011825561523,1.5100011825561523,2.327500343322754,2.3550004959106445,2.6100006103515625,1,0.09566640393185222,1.5306189178668888,25.03000068664551,-1.1754427058933758,25.420000076293945,1.329669546554002,25.60000038146973,0.09566640393185222
3888,2007-08-01,24.21999931335449,24.45000076293945,23.60000038146973,24.32999992370605,2552800.0,-0.009811928867590192,3.8571132739697256,0.13414682368922315,23.454553966676897,41.84645943951362,2.0173028843542475,2.267894398515079,2.592902061075822,2.7796570062719823,18.96831957690087,0.8599987030029261,-0.1425480505624641,-2.1155007362365765,-3.939244767861357,-0.2917567046117959,-3.0273727520489686,-1.2036287204241845,2.7776022477294937,21.305806336592408,-28.272219182344163,0.9118720158123911,8,1.3050012588501012,1.3300008773803746,2.557500362396244,2.595000267028812,2.4899997711181676,2,0.12097441735104564,-1.0930255252424574,24.459999084472656,1.5306189178668888,25.03000068664551,-1.1754427058933758,25.420000076293945,0.12097441735104564
3889,2007-08-02,25.1299991607666,25.25,24.32999992370605,24.38999938964844,2097400.0,0.037572249100368715,-1.1395382878636904,-6.727233319461751,35.88906517248434,39.6996178424648,0.8309898351126463,1.3117352648360239,1.6157281244458872,1.8721921134582828,19.313987466528488,1.0300006866455114,-0.29878963411401926,-1.1335008621215827,-3.0304936692356037,0.7634919449924382,-2.0819972656785914,-0.18500445856457404,1.5278422823559552,67.40081368988697,19.9673168304426,0.9484964035570101,8,0.34000110626220703,0.4200010299682617,1.6225004196166992,1.6850004196166992,1.2700004577636719,3,0.0744130880096836,3.8571132739697256,24.21999931335449,-1.0930255252424574,24.459999084472656,1.5306189178668888,25.03000068664551,0.0744130880096836
3890,2007-08-03,24.0,25.270000457763672,23.93000030517578,25.07999992370605,1542600.0,-0.04496614399139243,-1.1967227979882151,-1.4594598077701306,30.20689597112829,37.22587283786174,1.683389984742444,2.341246947077636,2.66371519771635,3.0002567901229718,19.7997760006846,1.3400001525878906,-0.4156069120512704,-2.1235000610351555,-4.252837209395068,0.005837087324756851,-3.1881686352151135,-1.0588314868551976,2.352057336957273,21.27658495162115,-21.820068541304362,1.0646685741799566,8,1.3100004196166992,1.5500001907348633,2.752499580383301,2.814999580383301,2.489999771118164,4,0.13833332061767578,-1.1395382878636904,25.1299991607666,3.8571132739697256,24.21999931335449,-1.0930255252424574,24.459999084472656,0.13833332061767578
3891,2007-08-06,23.95000076293945,24.09000015258789,23.70000076293945,24.09000015258789,1981100.0,-0.002083301544189564,4.571444141689424,0.12962907364662496,26.68580035290053,35.15482918317962,1.386997198352244,2.3029729774901355,2.7232427856729906,3.0457757696170376,20.010653095134526,0.38999938964844105,-0.6417078797430413,-2.042499351501469,-4.369384861533057,0.2843861585301184,-3.205942106517263,-0.8790565964856754,2.1268508784690674,20.11496709823139,-15.346401612253672,1.1634427550157942,8,1.3149995803833043,1.5999994277954137,2.802498817443851,2.864998817443851,2.699998855590824,0,0.12359077203258395,-1.1967227979882151,24.0,-1.1395382878636904,25.1299991607666,3.8571132739697256,24.21999931335449,0.12359077203258395
3892,2007-08-07,23.399999618530273,24.28000068664551,22.79999923706055,24.0,2976200.0,-0.022964556446288475,1.5517227771611632,4.28573569482278,26.013988998735613,32.51306006260988,1.6373089018137534,2.7672390296358067,3.235635499028451,3.5829434594582423,20.237212981716976,1.480001449584961,-0.8523313518626594,-2.448000431060791,-5.0408378753572975,0.14483701323571552,-3.7444191532090443,-1.1515817089125377,2.4291668968843645,24.291501414680443,-8.720805728132635,1.2964187221482526,8,1.2550001144409215,1.75,3.2224998474121094,3.4149999618530273,3.04000091552734,1,0.14358977201396228,4.571444141689424,23.95000076293945,-1.1967227979882151,24.0,-1.1395382878636904,25.1299991607666,0.14358977201396228
3893,2007-08-08,23.63999938964844,23.68000030517578,22.01000022888184,23.520000457763672,3387200.0,0.01025640064233646,15.699937057735188,-0.19999809265258578,21.861143901978735,30.603064873188984,1.051715040847732,2.4305422404136685,2.9700344491110293,3.3310561826838843,20.62716430356591,1.6700000762939418,-1.0794604963752796,-2.0675005912780726,-4.822453460456888,0.6874522779007428,-3.4449770258674803,-0.6900241566886649,1.8256670523637055,49.99997074618872,23.853115614426855,1.3774764345894082,8,0.30000114440917613,1.115000724792477,3.0700001716613734,3.1750001907348597,2.25,2,0.14509307926114912,1.5517227771611632,23.399999618530273,4.571444141689424,23.95000076293945,-1.1967227979882151,24.0,0.14509307926114912
3894,2007-08-09,23.65999984741211,23.78000068664551,22.34000015258789,23.60000038146973,4973400.0,0.0008460430744523517,8.599966939416277,0.4999999999999556,24.038462420187145,28.89504049901357,0.8130909036245235,2.2519184128476084,2.911886893742686,3.301558902862304,22.5043959683872,1.4400005340576207,-1.2361151610349417,-1.8735001564025886,-4.686480131977781,0.9394798191726039,-3.2799901441901866,-0.46701016861499056,1.3218733247617926,50.61348167746029,25.736651947373062,1.4064899877875963,8,0.08500003814697266,1.0950002670288086,3.2325000762939453,3.1549997329711914,2.25,3,0.12890952057187577,15.699937057735188,23.63999938964844,1.5517227771611632,23.399999618530273,4.571444141689424,23.95000076293945,0.12890952057187577
3895,2007-08-10,24.920000076293945,25.270000457763672,22.95000076293945,23.309999465942386,3195300.0,0.05325444788705913,1.0086565502937015,26.83358235051175,35.15731713521957,28.50939187590981,-0.5870249823831628,0.8844735971489399,1.6343643034013304,2.033065099916108,23.701687845881093,2.3199996948242223,-1.4195348059900965,-0.5164999008178697,-3.270049412094899,2.2370496104591595,-1.8932746564563843,0.8602748548206449,-2.909999847412106,89.26379273323623,66.27578484197912,1.3767747556385153,8,-1.244999885559082,-0.16499996185302734,1.9724998474121094,1.8949995040893555,1.510000228881836,4,0.0593900296029386,8.599966939416277,23.65999984741211,15.699937057735188,23.63999938964844,1.5517227771611632,23.399999618530273,0.0593900296029386
3896,2007-08-13,24.95000076293945,25.51000022888184,24.920000076293945,25.10000038146973,1723600.0,0.001203879877754943,-4.619022533855312,-0.09316742960583518,39.03904566123997,29.149585953394563,-0.7035531839823008,0.7412609476379863,1.5629725385265196,1.9916252965094579,24.50239841238497,0.5900001525878942,-1.4720383062881481,-0.390499210357671,-3.066399553736261,2.285401133020919,-1.7284493820469677,0.9474509613316258,-2.874800529479973,84.00001525878886,56.53313711687612,1.3379501716892956,8,-1.19000053405761,-0.1950006484985316,1.9699988365173375,1.8649988174438512,1.55999946594239,0,0.06172340525400766,1.0086565502937015,24.920000076293945,8.599966939416277,23.65999984741211,15.699937057735188,23.63999938964844,0.06172340525400766
3897,2007-08-14,24.81999969482422,25.40999984741211,24.790000915527344,25.06999969482422,1035900.0,-0.005210463492583695,-3.000024611143926,1.6666709052298843,36.992487629484536,30.653800804817635,-0.5778867110959602,0.7207703903837483,1.6324547765451705,2.1081974702840007,25.681692340345226,0.6199989318847656,-1.5255597097245754,-0.40150022506713867,-2.9372264129893253,2.134225962855048,-1.669363319028232,0.8663628688939546,-2.6074074615478473,80.28569902692512,49.75181448014002,1.2678630939610926,8,-1.0599994659423793,-0.06499958038330078,2.0999999046325684,1.994999885559082,1.5599994659423828,1,0.07373086004056928,-4.619022533855312,24.95000076293945,1.0086565502937015,24.920000076293945,8.599966939416277,23.65999984741211,0.07373086004056928
3898,2007-08-15,24.76000022888184,25.399999618530273,24.63999938964844,24.63999938964844,1428900.0,-0.0024173838307859352,-11.666581896209111,-0.48000335693359375,42.70833471306997,31.411497420438263,-0.48414579896321897,0.6511226756246593,1.6377275398632598,2.160030998416257,26.433870321131238,0.7600002288818324,-1.5509786105898264,-0.3579997062683056,-2.7838918130913264,2.0678924005547152,-1.570945759679816,0.8549463471432048,-2.41551167578125,76.34069457572929,41.121303272363654,1.2129460534115108,8,-1.0,-0.0050001144409215215,2.134999752044674,2.0549993515014613,1.6700000762939418,2,0.06785138488068765,-3.000024611143926,24.81999969482422,-4.619022533855312,24.95000076293945,1.0086565502937015,24.920000076293945,0.06785138488068765
3899,2007-08-16,23.6200008392334,25.01000022888184,23.25,24.68000030517578,1822400.0,-0.046041978154695795,1.046512711042107,-8.833267106413414,36.607150966616864,32.122636864381434,0.4683914139282379,1.5699692145527102,2.709914534682291,3.287707248563372,28.592053664887175,1.7600002288818395,-1.519199658512015,-1.3064990997314467,-3.555515394681777,0.9425171952188833,-2.4310072472066118,-0.1819909522562817,-1.1488918191015607,26.17188344011266,-11.958358120150955,1.1245081474751655,8,0.13999938964844105,1.1349992752075195,3.2124991416931152,3.1949987411499023,2.579999923706051,3,0.09610493098054929,-11.666581896209111,24.76000022888184,-3.000024611143926,24.81999969482422,-4.619022533855312,24.95000076293945,0.09610493098054929
3900,2007-08-17,24.03000068664551,24.57999992370605,23.60000038146973,24.11000061035156,1092900.0,0.01735816396463008,-1.0851042243690034,0.07547166416251387,42.5816042212954,33.88883729420309,0.07050952669387556,0.9844026898722404,2.2396592844953496,2.867643283815024,30.694155324200167,0.979999542236321,-1.4006260188085626,-0.7529993057250941,-2.831613121746461,1.3256145102962726,-1.7923062137357775,0.28630760228558927,-1.4373360181636734,34.51330122348817,-7.137080854976659,1.0393069080106827,8,-0.2700004577636719,0.7249994277954066,2.762499332427975,2.7849988937377894,2.3299999237060476,4,0.07823550174975202,1.046512711042107,23.6200008392334,-11.666581896209111,24.76000022888184,-3.000024611143926,24.81999969482422,0.07823550174975202
3901,2007-08-20,24.309999465942386,24.45000076293945,23.70000076293945,24.040000915527344,933400.0,0.011652050407659154,1.7272670525283074,-3.3749850988249395,48.837212053144384,36.42475096691518,-0.17103985332711247,0.5116891112048201,1.8978702473181812,2.582299804988633,32.90985716923672,0.75,-1.4184519437628822,-0.3340004920959423,-2.1133012240280458,1.4453002398361612,-1.223650858061994,0.5556498738701094,-1.6006413750445496,49.07405281590039,2.1635462992230003,0.8896503659660513,8,-0.5499992370605469,0.4450006484985316,2.4825005531311,2.5050001144409144,2.1300010681152273,0,0.08720694717428756,-1.0851042243690034,24.03000068664551,1.046512711042107,23.6200008392334,-11.666581896209111,24.76000022888184,0.08720694717428756
3902,2007-08-21,25.020000457763672,25.149999618530273,24.53000068664551,24.53000068664551,1367600.0,0.029206129470137343,-1.530609067306105,1.8148237105900433,55.78035502593252,40.19355220291004,-0.7007710600810064,-0.32441965288873575,1.1482070906911694,1.8739025659660626,34.10029776481138,0.8400001525878871,-1.262876965586198,0.4455004692077651,-1.1415586150882824,2.0325595535038126,-0.34802907294025687,1.239030011355787,-2.1986166813464756,82.32561729353391,30.847119122409012,0.7935295421480231,8,-1.0950002670288086,-0.2650003433227539,1.6949996948242188,1.794999122619629,1.9699993133544922,1,0.05955234787598984,1.7272670525283074,24.309999465942386,-1.0851042243690034,24.03000068664551,1.046512711042107,23.6200008392334,0.05955234787598984
3903,2007-08-22,25.76000022888184,25.76000022888184,24.81999969482422,25.31999969482422,1332200.0,0.029576329239776156,3.272724514168496,0.8979606930296243,54.666674578631394,43.596686887181626,-1.2386847034298079,-1.1875237129817613,0.38664239375494347,1.1379098510386534,35.06074624636597,0.9400005340576207,-1.0506082758139001,1.2250001907348675,-0.18441941122121008,2.634419792690945,0.5202903897568305,1.9297099917129046,-2.831071794366057,100.0,48.4479954866234,0.7047098009780383,8,-1.404999732971195,-1.0050001144409215,0.9749999046325648,1.0549993515014613,1.3199996948242116,2,0.024068281303414985,-1.530609067306105,25.020000457763672,1.7272670525283074,24.309999465942386,-1.0851042243690034,24.03000068664551,0.024068281303414985
3904,2007-08-23,26.979999542236328,27.32999992370605,25.10000038146973,25.81999969482422,3279700.0,0.04736022137090812,1.3978481833022978,2.6363600896452555,71.78362189881574,47.66627630535897,-2.1659936045517014,-2.4230679790836263,-0.846348031317774,-0.07126683949230284,34.625375135032044,2.229999542236321,-0.7368312381812423,2.375999546051027,0.6479474557159399,4.104051636386114,1.5119735008834851,3.2400255912185685,-3.8812068000585818,90.61661060526886,33.779448902435284,0.8640260451675427,8,-1.6899995803833008,-2.22499942779541,-0.30499982833862305,-0.16499996185302734,0.4899997711181605,3,-0.02038544278696297,3.272724514168496,25.76000022888184,-1.530609067306105,25.020000457763672,1.7272670525283074,24.309999465942386,-0.02038544278696297
3905,2007-08-24,27.040000915527344,27.10000038146973,26.670000076293945,26.76000022888184,1951100.0,0.0022239204710543525,1.1500035762820766,0.2413799340320338,72.55473810302136,51.39024213222356,-2.1161876605405183,-2.4827731913194455,-0.9234244329858896,-0.1263736648947429,33.9352226979278,0.4300003051757848,-0.3900518208002559,2.3550008773803697,0.33816107004386,4.371840684716879,1.3465809737121148,3.3634207810486245,-3.6027115988273337,92.01104475965047,29.267660313576656,1.0084199036682553,8,-1.7500009536743164,-2.310000419616699,-0.24500083923339844,-0.22500133514404297,0.17999839782714488,4,-0.031065093348629835,1.3978481833022978,26.979999542236328,3.272724514168496,25.76000022888184,-1.530609067306105,25.020000457763672,-0.031065093348629835
3906,2007-08-27,27.04999923706055,27.15999984741211,26.770000457763672,26.95000076293945,1396700.0,0.0003697603992116605,1.4374985098824595,0.3571365317675247,78.92234490851229,56.04911516322665,-2.0081534304584743,-2.4597938722832424,-0.9520231979811022,-0.1318486337959932,32.80552649466644,0.3899993896484375,-0.05292816774495179,2.2639992713928265,-0.011336650429203843,4.539335193214857,1.1263313104818096,3.4016672323038435,-3.301293071800057,89.99997275215519,21.467665041506066,1.1376679609110159,8,-1.759999275207523,-2.374999046325687,-0.2549991607666051,-0.23499965667724965,0.26000022888183594,0,-0.0255082678806009,1.1500035762820766,27.040000915527344,1.3978481833022978,26.979999542236328,3.272724514168496,25.76000022888184,-0.0255082678806009
3907,2007-08-28,26.79999923706055,27.290000915527344,26.71999931335449,26.86000061035156,1871200.0,-0.00924214443812188,-4.181803995006107,-0.6000228885327313,75.00000000000003,59.63707797288555,-1.617892718445276,-2.134958846324679,-0.7190764267799814,0.11775414124614869,31.250636857341696,0.5700016021728551,0.13759473353072238,1.8969992637634299,-0.5424836776256932,4.336482205152553,0.6772577930688684,3.1167407344579914,-2.764789571124414,78.88443672048555,7.6771143946393465,1.219741470694561,8,-1.509999275207523,-2.129999160766605,-0.004999160766605115,0.015000343322750354,0.1400012969970632,1,-0.013432787807885815,1.4374985098824595,27.04999923706055,1.1500035762820766,27.040000915527344,1.3978481833022978,26.979999542236328,-0.013432787807885815
3908,2007-08-29,27.149999618530273,27.20000076293945,26.649999618530273,27.040000915527344,1120600.0,0.01305971609826484,4.238081397989262,-1.8332697565009481,76.24060128810578,64.0407946752732,-1.780452687950671,-2.3760156370643415,-1.0901517578466482,-0.2312509633111297,28.906889400796544,0.5500011444091761,0.3033113096856077,2.1004996299743652,-0.5120566203831451,4.713055880331876,0.7942215047956118,3.4067777551531186,-2.8512067319725425,91.92823577913083,17.36758068576998,1.3062781251787545,8,-1.6849994659423828,-2.479999542236328,-0.2949995994567871,-0.33500003814697266,-0.2600002288818324,2,-0.005893180466304937,-4.181803995006107,26.79999923706055,1.4374985098824595,27.04999923706055,1.1500035762820766,27.040000915527344,-0.005893180466304937
3909,2007-08-30,27.0,27.270000457763672,26.85000038146973,26.920000076293945,951300.0,-0.005524847905629349,-2.8181944287907417,0.7272806089715802,68.77256584915764,66.95090152281347,-1.2299183863831225,-2.1910746344504872,-0.9485751417128192,-0.07345394955228457,28.02122865839216,0.42000007629394176,0.5061991853487982,1.8569999694824233,-0.8976712129990183,4.611671151963865,0.47966437824170427,3.2343355607231423,-2.4587105504704034,54.6874487773622,-17.26924503928158,1.3773355912407206,8,-1.4849996566772496,-2.3299999237060547,-0.15000009536743164,-0.18500041961669922,-0.17000007629394887,3,0.0029629601372611614,4.238081397989262,27.149999618530273,-4.181803995006107,26.79999923706055,1.4374985098824595,27.04999923706055,0.0029629601372611614
3910,2007-08-31,27.31999969482422,27.35000038146973,27.0,27.07999992370605,735100.0,0.01185184054904509,1.3333269755287789,3.0000000000000444,70.32589826990665,69.33853332467594,-1.1556861801798135,-2.371166245077127,-1.2802230739895037,-0.3867500726216804,26.769257967609335,0.3500003814697301,0.6823495453384822,2.0109996795654297,-0.8516737803875714,4.873673139518431,0.5796629495889292,3.44233640954193,-2.5556134073605072,95.71419229322953,24.236569839023502,1.4313367299765003,8,-1.379999160766598,-2.639999389648434,-0.8449993133544922,-0.505000114440918,0.4600009918212926,4,0.00549046926082819,-2.8181944287907417,27.0,4.238081397989262,27.149999618530273,-4.181803995006107,26.79999923706055,0.00549046926082819
3911,2007-09-04,26.90999984741211,27.10000038146973,26.520000457763672,26.670000076293945,1429400.0,-0.015007315226646334,-1.148151811101509,0.9999999999999852,67.10311987458317,70.59661830785933,-0.37782312440846155,-1.8214260438960892,-0.8778492194574028,0.022847110528829262,25.056717927672857,0.7999992370605469,1.0172668969124885,1.4529998779296882,-1.419886571646881,4.325886327506257,0.016556653141403643,2.8894431027179728,-1.8870521505477953,46.9878825900416,-22.4099564249262,1.4364432247882848,9,-0.8249998092651367,-2.2299995422363246,-0.5349998474121094,-0.1100006103515625,1.0900001525878906,1,0.011519861304354118,1.3333269755287789,27.31999969482422,-2.8181944287907417,27.0,4.238081397989262,27.149999618530273,0.011519861304354118
3912,2007-09-05,26.76000022888184,27.10000038146973,26.34000015258789,26.649999618530273,1825400.0,-0.005574121864764581,-1.0821937135839985,0.4583363135684291,66.12904019708458,71.87021448768746,0.05023445492084022,-1.4828220504660834,-0.7286715804789416,0.17476117833268034,22.606043847029706,0.7600002288818395,1.297537439637562,1.1350002288818395,-1.622042147130724,3.892042604894403,-0.24352095912444227,2.5135214168881213,-1.5043472635569834,41.58415654607588,-25.8227819511875,1.3785211880062824,9,-0.5349998474121094,-2.0799999237060547,-0.5799999237060582,-0.03999996185303445,1.5799999237060511,2,0.020553035588801505,-1.148151811101509,26.90999984741211,1.3333269755287789,27.31999969482422,-2.8181944287907417,27.0,0.020553035588801505
3913,2007-09-06,27.06999969482422,27.149999618530273,26.729999542236328,26.79999923706055,972000.0,0.011584434353173023,-1.0487816224564799,2.4545359966707165,82.12291217134185,73.01902451796815,-0.060792788517318286,-1.6049664607999041,-1.0371972988908738,-0.13740962912502752,19.527679604297294,0.4200000762939453,1.5382956398235308,1.273499679565429,-1.388736983572251,3.935736342703109,-0.05761865200340921,2.604618011134267,-1.6049119878848757,72.27716602049713,-0.3314478853113201,1.331118331568839,9,-0.22499942779541016,-2.389999389648434,-1.0999994277954102,-0.5599994659423864,1.5300006866455114,3,-0.00480233329265467,-1.0821937135839985,26.76000022888184,-1.148151811101509,26.90999984741211,1.3333269755287789,27.31999969482422,-0.00480233329265467
3914,2007-09-07,26.709999084472656,26.95000076293945,26.60000038146973,26.93000030517578,926800.0,-0.013298877517918695,1.6922885061181563,-0.8148179544780338,75.18796534217026,73.31160532231803,0.28706890993944256,-1.0590497695719066,-0.6959947546220775,0.21239638186387566,16.515236354704644,0.46999931335448863,1.6800932546901848,0.7609991073608384,-1.729841674597857,3.251839889319534,-0.48442128361850934,2.006419498340186,-1.0564201100802748,36.633549310616246,-39.108712941572406,1.2454203909793478,9,0.13500118255615234,-2.0299987792968714,-1.1724987030029297,-0.6199989318847656,1.7700004577636719,4,0.006739060701818733,-1.0487816224564799,27.06999969482422,-1.0821937135839985,26.76000022888184,-1.148151811101509,26.90999984741211,0.006739060701818733
3915,2007-09-10,26.399999618530273,26.88999938964844,26.26000022888184,26.770000457763672,739300.0,-0.011606120425612265,1.0655754107843356,1.6818126647246499,69.53271727737493,72.26831336330277,0.5551130977247638,-0.6666678013874119,-0.40684883150404616,0.5112531394819406,15.721721242933977,0.6299991607666016,1.7836573989187805,0.37699966430664134,-2.0727224253448746,2.8267217539581573,-0.8478613805191166,1.6018607091323993,-0.5767785034301554,15.73027928746516,-60.766949418147384,1.224861044825758,9,0.40500068664551137,-1.7199993133544886,-0.8899993896484375,-0.3099994659423828,1.9400005340576172,0,0.016287890582921127,1.6922885061181563,26.709999084472656,-1.0487816224564799,27.06999969482422,-1.0821937135839985,26.76000022888184,0.016287890582921127
3916,2007-09-11,26.489999771118164,26.559999465942386,26.21999931335449,26.459999084472656,824200.0,0.0034090967381954496,2.9999999999999165,-0.0810827529679824,65.53911256225604,71.21710364799787,0.4216659547322905,-0.6697162654090114,-0.5051586757857791,0.41195754791219485,15.204123446262486,0.34000015258789773,1.6548265298645077,0.3899998664855957,-2.0141013977238877,2.794101130695079,-0.8120507656191478,1.5920504985903392,-0.5141007293810844,29.032297759584182,-44.797406769512676,1.2020506321047422,9,0.2950000762939453,-1.8099994659423793,-1.0599994659423828,-0.39999961853027344,2.149999618530277,1,0.04869765672606108,1.0655754107843356,26.399999618530273,1.6922885061181563,26.709999084472656,-1.0487816224564799,27.06999969482422,0.04869765672606108
3917,2007-09-12,26.649999618530273,26.84000015258789,26.34000015258789,26.57999992370605,646400.0,0.0060400093920180975,1.2222184546263721,2.3332697565008496,60.72289012654689,69.49291351893578,0.26613834458079566,-0.7226376214373076,-0.6862873581286415,0.23775010040738564,14.409689497120803,0.5,1.5117511565778763,0.45849971771240305,-1.8788511391277787,2.795850574552585,-0.7101757107076878,1.627175146132494,-0.5366904428199284,46.236576782037496,-23.279665551454592,1.1686754284200906,9,0.13500022888183594,-1.9699993133544886,-1.2424993515014648,-0.5599994659423828,1.9400005340576172,2,0.05065667545192176,2.9999999999999165,26.489999771118164,1.0655754107843356,26.399999618530273,1.6922885061181563,26.709999084472656,0.05065667545192176
3918,2007-09-13,26.440000534057614,26.84000015258789,26.239999771118164,26.84000015258789,772300.0,-0.007879890712142568,2.0000047683761295,-5.714305177111477,41.40128278409942,66.45165984504041,0.40770750573914327,-0.40087699258902276,-0.49997062200055,0.4321762119935251,13.487673247336923,0.6000003814697266,1.319719987475544,0.16450061798095206,-2.074939353626746,2.4039405895886503,-0.9552193678228953,1.2842206037847994,-0.220001220703125,30.137093676759918,-35.19363786375513,1.119719985803849,9,0.34499931335449574,-1.7600002288818288,-1.5375008583068812,-1.0000009536743129,1.0399990081787145,3,0.07186080106476811,1.2222184546263721,26.649999618530273,2.9999999999999165,26.489999771118164,1.0655754107843356,26.399999618530273,0.07186080106476811
3919,2007-09-14,25.88999938964844,26.309999465942386,25.709999084472656,26.170000076293945,1097600.0,-0.02080185829424286,1.142860548840078,0.7000023841880496,34.159746611432325,62.43319854965438,0.8757960294226912,0.3456268583616513,0.029140247215483583,0.9571805506819153,11.701525357913175,0.7300014495849574,1.1543049316995848,-0.49900045394896964,-2.3718521901989718,1.3738512823010325,-1.4354263220739725,0.4374254141760332,1.460000991821289,15.254259205379622,-44.772397550724236,0.9364258681250016,9,0.5399999618530238,-1.0449991226196325,-1.5424990653991735,-0.8449993133544957,2.1400012969970703,4,0.10467365993468603,2.0000047683761295,26.440000534057614,1.2222184546263721,26.649999618530273,2.9999999999999165,26.489999771118164,0.10467365993468603
3920,2007-09-17,25.90999984741211,26.04999923706055,25.6299991607666,25.8700008392334,1167200.0,0.0007725167336876115,1.625018626580243,-0.14285325031846013,34.34066509886763,58.7929257967971,0.7093491808707881,0.4992917219817663,-0.019363497990624978,0.9120458163749419,9.851746532267272,0.42000007629394887,0.9317304709281515,-0.5729999542236328,-2.105031206825103,0.9590312983778375,-1.339015580524368,0.19301567207710235,1.407200508117679,23.140533647336255,-31.727592289701974,0.7660156263007343,9,0.4799995422363281,-0.7599992752075195,-1.6599998474121094,-0.8649997711181641,1.9500007629394496,0,0.09918949092857332,1.142860548840078,25.88999938964844,2.0000047683761295,26.440000534057614,1.2222184546263721,26.649999618530273,0.09918949092857332
3921,2007-09-18,26.43000030517578,26.459999084472656,25.61000061035156,26.040000915527344,1000300.0,0.020069489032266796,2.777796615916736,9.750226503266415,45.26855567360623,56.47509418307728,0.12750941107682934,0.15416393561363861,-0.5549977613913448,0.3717554071561935,7.684924781469937,0.8499984741210973,0.8096351944933602,-0.15899953842163228,-1.3019391615251728,0.9839400846819082,-0.7304693499734043,0.41247027313013973,0.819712002563481,66.66666666666676,14.223564387861074,0.5714698115517709,9,-0.05000019073486328,-1.130000114440918,-2.2150001525878906,-1.385000228881836,1.4300003051757777,1,0.07226635737261322,1.625018626580243,25.90999984741211,1.142860548840078,25.88999938964844,2.0000047683761295,26.440000534057614,0.07226635737261322
3922,2007-09-19,26.51000022888184,26.899999618530273,26.309999465942386,26.489999771118164,911200.0,0.0030268604911969366,-2.1052552326457254,0.051283305293643444,41.208798118641326,51.929081510554994,0.009295113378200881,0.20186420733950783,-0.6409976412818494,0.27060704451632134,6.2050085663801005,0.5900001525878871,0.6378244933662813,-0.15349960327148082,-1.0287083381056092,0.7217091315626476,-0.5911039706885433,0.2841047641455816,0.6413293770141593,69.76746593014404,21.396993961465597,0.43760436741706416,9,-0.22999954223633523,-1.2100000381469762,-2.2525000572204625,-1.4650001525878942,0.8799991607666016,2,0.08034700650232485,2.777796615916736,26.43000030517578,1.625018626580243,25.90999984741211,1.142860548840078,25.88999938964844,0.08034700650232485
3923,2007-09-20,26.3799991607666,26.520000457763672,26.209999084472656,26.420000076293945,452300.0,-0.004903850131755427,1.5833267106413416,-1.9999999999996447,41.436454482083825,48.17891363721208,0.034784546074781986,0.40126887745293516,-0.5237889216763634,0.38423720398527195,5.398051759367251,0.3100013732910156,0.5008077399978959,-0.31450061798095774,-1.0936087760093507,0.4646075400474352,-0.7040546969951542,0.07505346103323873,0.6788507053967301,59.68985600246044,11.617838896436801,0.389554079014197,9,-0.1249990463256836,-1.0799989700317383,-2.1224989891052246,-1.3349990844726562,1.210000991821289,3,0.08377562782898385,-2.1052552326457254,26.51000022888184,2.777796615916736,26.43000030517578,1.625018626580243,25.90999984741211,0.08377562782898385
3924,2007-09-21,26.43000030517578,26.57999992370605,26.1200008392334,26.57999992370605,774900.0,0.0018954187263031663,5.133336724184214,3.749904634751008,36.71643609589343,44.532660172603016,-0.06605798701374255,0.3245925099536251,-0.6085092687295912,0.3176703541637167,5.3483745551739945,0.4599990844726527,0.37415350957050464,-0.23699951171875,-1.0124952957630242,0.5384962723255242,-0.6247474037408871,0.1507483803033871,0.5419186056388448,63.56591668872205,20.631332344837077,0.38774789202213783,9,-0.17500019073486328,-1.130000114440918,-2.1725001335144043,-1.385000228881836,0.9699993133544922,4,0.03972755296771324,1.5833267106413416,26.3799991607666,-2.1052552326457254,26.51000022888184,2.777796615916736,26.43000030517578,0.03972755296771324
3925,2007-09-24,26.20000076293945,26.399999618530273,26.1299991607666,26.38999938964844,1109300.0,-0.008702214891434967,1.5714441416893732,1.2666607326781287,38.801283277797566,41.56179025210763,0.14816989884632292,0.514830311865019,-0.4075908001054991,0.5265648097720863,5.296012733137648,0.3000011444091797,0.11796955657512598,-0.42499904632568786,-1.2064010806717604,0.3564029880203847,-0.8157000634987241,-0.034298029152651566,0.6902030498473941,45.73648110170895,3.1776885346062613,0.3907010171730369,9,0.054999351501468396,-0.7250003814697195,-1.9425005912780726,-1.2700004577636648,1.239999771118164,0,0.06984732329835053,5.133336724184214,26.43000030517578,1.5833267106413416,26.3799991607666,-2.1052552326457254,26.51000022888184,0.06984732329835053
3926,2007-09-25,26.36000061035156,26.479999542236328,25.989999771118164,26.03000068664551,782200.0,0.006106864227211517,-1.3902325559757907,-1.7368542574335917,43.71070219770783,39.67154714890329,-0.03599482132520393,0.316725731248507,-0.5957344842539669,0.3442599632394838,5.257725816267201,0.48999977111816406,-0.07231340260363339,-0.23049926757812855,-0.9936083607153314,0.5326098255590743,-0.61205381414673,0.15105527899047289,0.45339101028916673,40.659439700524864,-1.9390846886013051,0.38155454656860116,9,-0.10500049591064098,-0.8350000381469691,-2.102500438690182,-1.4300003051757741,1.8999996185302805,1,0.05690439928938962,1.5714441416893732,26.20000076293945,5.133336724184214,26.43000030517578,1.5833267106413416,26.3799991607666,0.05690439928938962
3927,2007-09-26,26.440000534057614,26.690000534057614,26.26000022888184,26.440000534057614,751300.0,0.0030348984011268065,-1.3888865341415375,0.0,39.3220577880853,39.44052214934616,-0.1664162006065304,0.21963348431015461,-0.7141674150428656,0.23804232898769584,4.976836201772327,0.43000030517577414,-0.20871984609830108,-0.13249940872192667,-0.8917751974433052,0.6267763799994519,-0.5121373030826142,0.24713848563876084,0.3011876259657633,64.28575321115399,24.390420331100437,0.3796378943606887,9,-0.18500041961669567,-0.4999999999999929,-2.1825003623962367,-1.5100002288818288,1.4099998474121165,2,0.05370650709574787,-1.3902325559757907,26.36000061035156,1.5714441416893732,26.20000076293945,5.133336724184214,26.43000030517578,0.05370650709574787
3928,2007-09-27,26.989999771118164,26.989999771118164,26.25,26.489999771118164,576800.0,0.020801786155491664,1.9599990844726562,100.0,54.45860781830385,41.69595117233189,-0.7042532280432958,-0.36150151040310163,-1.2850729674866415,-0.33364584629872596,4.875500896669687,0.7399997711181641,-0.3047086125859124,0.4254998207092271,-0.31119177647513396,1.1621914178935882,0.057154022117046566,0.7938456193014076,-1.3799991607666051,100.0,57.226255455255696,0.36834579859218036,9,-0.6899995803833008,-0.9049997329711914,-2.6499996185302734,-2.214999198913574,1.0300006866455078,3,0.014820289808164855,-1.3888865341415375,26.440000534057614,-1.3902325559757907,26.36000061035156,1.5714441416893732,26.20000076293945,0.014820289808164855
3929,2007-09-28,27.07999992370605,27.10000038146973,26.82999992370605,26.96999931335449,1050200.0,0.0033345740404264745,2.5999694827320665,0.220001220703125,61.643832932050024,44.72963648712992,-0.6791164159114125,-0.4692601829591361,-1.4153522068924715,-0.4448721058585292,4.75430669231627,0.270000457763679,-0.37792435100535116,0.5114999771118143,-0.23593829343992923,1.2589382476635578,0.13778084183594075,0.8852191123876878,-1.4423993301391604,98.1981579489993,49.85538198108736,0.3737191352758725,9,-0.7249994277954066,-0.854999542236321,-2.52499961853027,-2.3049993515014613,0.6200008392333984,4,0.018833095654309018,1.9599990844726562,26.989999771118164,-1.3888865341415375,26.440000534057614,-1.3902325559757907,26.36000061035156,0.018833095654309018
3930,2007-10-01,27.46999931335449,27.51000022888184,26.96999931335449,27.01000022888184,1200700.0,0.014401750027592364,1.0,4.181786655569362,65.21737842730272,46.94617234865176,-0.9214600900104735,-0.893242814414716,-1.8241984303941798,-0.858516079290176,4.745645664561621,0.5400009155273509,-0.33732229720453333,0.8939993858337374,0.11257314703336974,1.675425624634105,0.5032862664335553,1.2847125052339194,-1.7739027282714837,97.36836161311406,44.658646821508746,0.3907131194001838,10,-0.7199993133544886,-0.9099988937377894,-2.447499275207516,-2.7149991989135707,-0.8699989318847585,0,-0.0025482233918434627,2.5999694827320665,27.07999992370605,1.9599990844726562,26.989999771118164,-1.3888865341415375,26.440000534057614,-0.0025482233918434627
3931,2007-10-02,27.21999931335449,27.71999931335449,27.149999618530273,27.35000038146973,929700.0,-0.009100837504515846,-3.222212803232571,-0.2826115801171147,58.61026372109151,48.87966852670178,-0.6119690709764676,-0.6522698603241643,-1.60246408920219,-0.6276272671057121,5.413907139980225,0.5699996948242152,-0.21666177257426256,0.6284994125366161,-0.19213607559112234,1.4491349006643546,0.21818166847274512,1.0388171566004871,-1.4150685096435538,65.98637866986367,11.943234296210335,0.41031774406386956,10,-0.3649997711181605,-0.5549993515014648,-2.2099990844726527,-2.4649991989135707,-1.4499988555908168,1,0.008082337481734925,1.0,27.46999931335449,2.5999694827320665,27.07999992370605,1.9599990844726562,26.989999771118164,0.008082337481734925
3932,2007-10-03,27.309999465942386,27.3700008392334,26.649999618530273,27.13999938964844,1251500.0,0.003306398047693726,3.965477325791828,-1.3076821502977658,63.63633645843307,51.34632207962947,-0.6443116636075956,-0.7367250388822377,-1.6983450714297739,-0.7419977592546267,5.77708700238815,0.720001220703125,-0.08489148039649663,0.6909996032714893,-0.18818383094672342,1.5701830374897021,0.25140788616238297,1.1305913203805957,-1.3518631814599686,72.10884088942215,14.420383039166929,0.4395917171091057,10,-0.45499992370605824,-0.6449995040893626,-2.327499389648441,-2.5549993515014684,-1.9799995422363352,2,0.03478582136642561,-3.222212803232571,27.21999931335449,1.0,27.46999931335449,2.5999694827320665,27.07999992370605,0.03478582136642561
3933,2007-10-04,26.940000534057614,27.29999923706055,26.8799991607666,27.229999542236328,713900.0,-0.013548112014655667,-1.0487720914221024,-1.7058757531219004,67.44187814894656,54.76026008552427,-0.20844274377256866,-0.397336317398274,-1.3431609283447834,-0.3960536886692232,6.220771113221134,0.4300003051757848,-0.040844709583041094,0.327500629425046,-0.539481100559847,1.194482359409939,-0.1059902355674005,0.7609914944174925,-0.8409152072654287,27.102897031665318,-34.468011890251205,0.4334908649924472,10,-0.08500099182128551,-0.27500057220458984,-1.9600005149841273,-2.1850004196166957,-2.5900001525878835,3,0.03377876129815549,3.965477325791828,27.309999465942386,-3.222212803232571,27.21999931335449,1.0,27.46999931335449,0.03377876129815549
3934,2007-10-05,26.88999938964844,27.170000076293945,26.79999923706055,27.07999992370605,851700.0,-0.001856018686635208,-1.000000000000019,0.6551764961227748,66.11840866939883,57.79549624014663,-0.09647400270552353,-0.3511628781513174,-1.2782350511034757,-0.3684069784022306,6.480570106113887,0.3700008392333949,0.016715916221301086,0.26849946975708505,-0.6064443948154725,1.1434433343296426,-0.16897246252919373,0.7059714020433638,-0.6612409439312721,22.42989154848273,-42.18451583597788,0.43747193228627895,10,-0.03499984741211293,-0.22499942779541726,-1.822499275207523,-2.134999275207523,-2.7999992370605504,4,0.04202309757397149,-1.0487720914221024,26.940000534057614,3.965477325791828,27.309999465942386,-3.222212803232571,27.21999931335449,0.04202309757397149
3935,2007-10-08,26.82999992370605,27.15999984741211,26.690000534057614,26.899999618530273,706100.0,-0.0022312929454914032,-1.6857220708446525,0.3684184108819278,57.751930820906466,59.355632753835366,0.06960892727393642,-0.2712017841647274,-1.1978975000692529,-0.32670732990708373,6.277933743796795,0.46999931335449574,0.08609034837852647,0.18699998855590394,-0.6861572582930044,1.0601572354048123,-0.24957863486855203,0.6235786119803599,-0.48194220857789816,16.822463225594568,-45.56883493130645,0.43657862342445475,10,0.15499973297119496,-0.16499996185302734,-1.7374997138977015,-2.074999809265133,-2.4899997711181605,0,0.03242641974309879,-1.000000000000019,26.88999938964844,-1.0487720914221024,26.940000534057614,3.965477325791828,27.309999465942386,0.03242641974309879
3936,2007-10-09,27.78000068664551,27.78000068664551,26.84000015258789,26.959999084472656,1227200.0,0.03540815376969397,1.2926797498121618,-11.71435967302398,68.40579966541227,62.587159629093925,-0.7350840290317251,-1.1801084682942538,-2.103528989241802,-1.284879322673639,6.3421569538422675,0.9500007629394602,0.19875046382288275,1.0725007057189977,0.06645858723302212,2.0785428242049733,0.5694796464760081,1.5755217649619873,-1.3221876436592517,100.0,36.94961804094265,0.5030210592429879,10,-0.7650003433227575,-1.0850000381469762,-2.4700002670288086,-3.0250005722045934,-3.2600002288818395,1,-0.04247661180739404,-1.6857220708446525,26.82999992370605,-1.000000000000019,26.88999938964844,-1.0487720914221024,26.940000534057614,-0.04247661180739404
3937,2007-10-10,28.0,28.0,27.649999618530273,27.65999984741211,1582600.0,0.007919341537678593,1.058824849375624,0.4146335222845322,72.8813741965829,64.63413367112493,-0.7940266379583321,-1.3637011104052874,-2.257312152600626,-1.5174420446634471,6.907614263970681,0.35000038146972656,0.33402690009810954,1.2250000000000014,0.06571723707896737,2.3842827629210355,0.6453586185394826,1.8046413814605202,-1.409968192647817,100.0,35.01574328013933,0.5796413814605176,10,-0.6750001907348633,-1.1949996948242188,-2.617499828338623,-3.244999885559082,-3.7800006866455114,2,-0.07964284079415462,1.2926797498121618,27.78000068664551,-1.6857220708446525,26.82999992370605,-1.000000000000019,26.88999938964844,-0.07964284079415462
3938,2007-10-11,28.34000015258789,28.53000068664551,27.899999618530273,27.96999931335449,1993900.0,0.012142862592424697,-1.4705913152098036,1.0882372740634465,74.93473677081214,66.11090076432072,-1.030789214663809,-1.638042992858125,-2.5180429964583197,-1.875820291869367,7.600258584720049,0.6300010681152379,0.459331013626084,1.4700001716613755,0.1291285463585652,2.810871796964186,0.7995643590099704,2.1404359843127807,-1.5807721621179702,89.67388487493376,23.497725870490328,0.6704358126514046,10,-0.75,-1.2699995040893555,-2.887499809265133,-3.5850000381469727,-4.0100002288818395,3,-0.10621031096243583,1.058824849375624,28.0,1.2926797498121618,27.78000068664551,-1.6857220708446525,26.82999992370605,-0.10621031096243583
3939,2007-10-12,28.60000038146973,29.11000061035156,28.170000076293945,28.399999618530273,1867200.0,0.009174319953491494,-1.8484871253937412,0.5405413764839956,81.0880884061329,67.87431298419074,-1.1761920568920026,-1.7756451962244988,-2.7234548330880877,-2.1525539849398143,7.888054346041418,0.9400005340576136,0.6131062830725078,1.5945003509521527,0.12871553461897278,3.0602851672853326,0.8616079427855645,2.327392759118741,-1.5928642135352256,78.92561104118406,9.744107120502278,0.7328924081665897,10,-0.7200002670288121,-1.2399997711181712,-2.837500095367435,-3.845000267028812,-4.6300010681152415,4,-0.1486013966193379,-1.4705913152098036,28.34000015258789,1.058824849375624,28.0,1.2926797498121618,27.78000068664551,-0.1486013966193379
3940,2007-10-15,28.479999542236328,28.68000030517578,28.21999931335449,28.54999923706055,906700.0,-0.004195833483665035,1.787869330004183,-0.34999713898797624,77.74867933572321,70.0008036080387,-1.0033713012659113,-1.5317689985068768,-2.5127057036570584,-2.050313935041334,8.097153629859715,0.4600009918212926,0.6779236234064427,1.3459995269775398,-0.16531064664987483,2.8573097006049544,0.5903444401638325,2.101654613791247,-1.1364050635150953,72.24665457839212,-0.5202803226758448,0.7556550868137079,10,-0.5999994277954102,-1.1199989318847692,-2.717499256134033,-3.72499942779541,-4.989999771118164,0,-0.15414323947365216,-1.8484871253937412,28.60000038146973,-1.4705913152098036,28.34000015258789,1.058824849375624,28.0,-0.15414323947365216
3941,2007-10-16,28.34000015258789,28.520000457763672,28.1200008392334,28.46999931335449,1009300.0,-0.004915708985206102,2.478235630706461,1.8571389645775116,74.48453646256547,71.20615916405342,-0.7686209793454317,-1.3084239958714008,-2.280101924332399,-1.8826053350442962,8.868427201043671,0.39999961853027344,0.7150107782458583,1.1105001449584968,-0.45395323951508004,2.6749535294320737,0.32827345272171016,1.8927268371952835,-0.7137806928058055,47.260278446583285,-25.481498455996345,0.7822266922367876,10,-0.43999958038330433,-0.9799995422363317,-2.597499847412106,-3.5850000381469727,-5.04000091552734,1,-0.14114325964937358,1.787869330004183,28.479999542236328,-1.8484871253937412,28.60000038146973,-1.4705913152098036,28.34000015258789,-0.14114325964937358
3942,2007-10-17,28.63999938964844,28.690000534057614,28.149999618530273,28.3799991607666,766900.0,0.01058571755276283,1.999984105539259,-2.0000146720073593,72.72727272727262,71.79342522831186,-0.9612000126132791,-1.518522615523068,-2.464370558964557,-2.1731478576383516,10.221578319503577,0.5400009155273402,0.7163321703881991,1.3039994239807164,-0.342091774920263,2.950090622881696,0.48095382453022495,2.127045023431208,-0.7763749457752418,61.15695574797214,-7.800714818928363,0.8230455994504899,10,-0.7399988174438548,-1.279998779296882,-2.9074993133544957,-3.884999275207523,-5.25,2,-0.14385471437453623,2.478235630706461,28.34000015258789,1.787869330004183,28.479999542236328,-1.8484871253937412,28.60000038146973,-0.14385471437453623
3943,2007-10-18,28.59000015258789,28.790000915527344,28.399999618530273,28.5,604100.0,-0.0017457834541233508,-1.6896556260029991,0.34615412830575765,71.03065413589347,72.33923028014459,-0.729219853910891,-1.36442104980906,-2.3045726943454135,-2.1089368352260536,11.685395919800436,0.3900012969970703,0.7657639993743217,1.1435001373291023,-0.5288792471882289,2.8158795218464334,0.3073104450704349,1.9796898295877696,-0.5269555220781541,47.47468909246807,-17.049607184448618,0.8361896922586665,10,-0.6899995803833043,-1.2299995422363317,-2.8575000762939453,-3.8350000381469727,-4.920000076293945,3,-0.15285067561770693,1.999984105539259,28.63999938964844,2.478235630706461,28.34000015258789,1.787869330004183,28.479999542236328,-0.15285067561770693
3944,2007-10-19,27.479999542236328,28.649999618530273,27.46999931335449,28.59000015258789,881000.0,-0.0388247850446789,-1.088494141238182,-12.333319204848896,50.11601195035941,71.49079485008382,0.5288922245676524,-0.18100398536974893,-1.0960527238398967,-0.9971022611840468,12.483436562984275,1.1800003051757848,0.767954307063512,-0.01900043487548686,-1.6214838014150423,1.5834829316640686,-0.8202421181452664,0.7822412483942927,1.6300010681152308,0.7575921775684294,-57.14963426860761,0.8012416832697778,10,0.49500083923339844,-0.11999893188476918,-1.7474994659423828,-2.72499942779541,-3.4399986267089844,4,-0.11462880898847094,-1.6896556260029991,28.59000015258789,1.999984105539259,28.63999938964844,2.478235630706461,28.34000015258789,-0.11462880898847094
3945,2007-10-22,28.03000068664551,28.09000015258789,27.309999465942386,27.399999618530273,769600.0,0.020014598019328256,1.080001831054678,-0.5675682177469273,58.785263189252,70.42184635273269,0.1866392077992991,-0.6185921742140614,-1.5797319789206092,-1.538699506704436,13.232935740203011,0.7800006866455043,0.8052342407450794,0.4395007133483908,-1.056099449532013,1.9351008762287947,-0.30829936809180936,1.187300794788591,1.047199897766106,48.648683479670765,-7.896339734368297,0.7478000814402014,10,0.1799993515014613,-0.6700000762939524,-2.3925008773803746,-3.2750005722045934,-3.4899997711181676,0,-0.14484485457844998,-1.088494141238182,27.479999542236328,-1.6896556260029991,28.59000015258789,1.999984105539259,28.63999938964844,-0.14484485457844998
3946,2007-10-23,27.86000061035156,28.10000038146973,27.59000015258789,28.10000038146973,599400.0,-0.006064933004976569,3.2500059604700655,-0.38095137177493027,55.86355097846148,68.53097710627475,0.41256643357620604,-0.3483121235768962,-1.3449851751196498,-1.3730144420306694,13.821183714311779,0.5100002288818395,0.8551186038240424,0.1945006370544391,-1.1874046979165307,1.5764059720254089,-0.496452030431044,0.8854533045399222,1.1465119293212886,37.16220308861262,-16.694743277474082,0.6909526674854848,10,0.3499994277954137,-0.5,-2.0900006294250453,-3.105000495910641,-3.280000686645508,1,-0.15685573379383533,1.080001831054678,28.03000068664551,-1.088494141238182,27.479999542236328,-1.6896556260029991,28.59000015258789,-0.15685573379383533
3947,2007-10-24,27.86000061035156,27.86000061035156,27.1200008392334,27.709999084472656,655000.0,0.0,8.866563247037702,-0.6250069538818223,60.64814508206666,66.94357802974747,0.4365242825373947,-0.2492540857452532,-1.2747125461736566,-1.385676185145897,14.512181971568234,0.7399997711181605,0.9561212981058524,0.12350063323974325,-1.1335684555792795,1.380569722058766,-0.5050339111697681,0.7520351776492546,1.078651406372071,44.31136151564519,-12.395675782807686,0.6285345444095115,10,0.2550001144409215,-0.31000041961669567,-2.0200004577636683,-3.105000495910641,-3.25,2,-0.16367556616623735,3.2500059604700655,27.86000061035156,1.080001831054678,28.03000068664551,-1.088494141238182,27.479999542236328,-0.16367556616623735
3948,2007-10-25,27.38999938964844,28.059999465942386,27.36000061035156,27.81999969482422,1005000.0,-0.016870108054788946,-1.8571506422732456,-2.8666395402065445,55.274259735723625,64.07537484414645,0.846628352634113,0.2658825390903168,-0.7365170243443053,-0.9273661742058863,15.011768953718164,0.6999988555908274,0.9268708862167863,-0.3665005683898883,-1.5857201558506588,0.8527190190708822,-0.9761103621202736,0.24310922534049695,1.4395335564257756,17.64697815897101,-41.60324819846049,0.6096097937303857,10,0.56500148773193,0.16000080108642223,-1.5999989509582555,-2.634999275207523,-3.789999008178711,3,-0.14603870350985582,8.866563247037702,27.86000061035156,3.2500059604700655,27.86000061035156,1.080001831054678,28.03000068664551,-0.14603870350985582
3949,2007-10-26,27.59000015258789,27.96999931335449,27.3700008392334,27.76000022888184,503400.0,0.0073019630301647265,1.0338991817773433,0.39534873405370113,57.78688284313592,61.85739745608118,0.5456761371531194,0.11177976076761098,-0.8278422306798845,-1.1373751431321644,15.374133584635738,0.5999984741210902,0.8629288849281522,-0.19199981689452983,-1.372358619499959,0.9883589857108994,-0.7821792181972427,0.398179584408183,1.136960867075878,47.95913600959107,-15.969795670400181,0.590179401302714,10,0.36500072479248047,-0.039999961853027344,-1.8125,-2.8350000381469727,-3.6000003814697266,4,-0.1420804659157009,-1.8571506422732456,27.38999938964844,8.866563247037702,27.86000061035156,3.2500059604700655,27.86000061035156,-0.1420804659157009
3950,2007-10-29,27.399999618530273,27.790000915527344,27.20000076293945,27.649999618530273,541900.0,-0.006886572417789449,1.2264047733865122,1.4705875753121571,45.388339626345065,58.62448669650114,0.6329268967478576,0.3122778546739795,-0.5423508509992558,-0.9565135482480258,15.07357716069317,0.5900001525878942,0.7458826754599173,-0.3785003662109361,-1.5631617790478955,0.8061610466260234,-0.9708310726294158,0.21383034020754366,1.2305437903076744,28.5713173557128,-29.522762593285442,0.59233070641848,10,0.5550012588500977,0.15000057220458984,-1.6224994659423828,-2.6449995040893555,-3.100000381469723,0,-0.12262769159787157,1.0338991817773433,27.59000015258789,-1.8571506422732456,27.38999938964844,8.866563247037702,27.86000061035156,-0.12262769159787157
3951,2007-10-30,27.440000534057614,27.729999542236328,27.1299991607666,27.270000457763672,682400.0,0.0014598874483300328,-1.6666525382421131,-0.680000305175767,42.893415636465534,55.30961368641146,0.5049346362590867,0.3052545170844887,-0.49345387094733084,-1.007269945542074,14.492822257642468,0.6000003814697266,0.5701486529091646,-0.34949951171875426,-1.5162761331827745,0.817277109745266,-0.9328878224507662,0.23388879901325765,1.0999103206040601,34.04257046040166,-17.976120673421462,0.5833883107320109,10,0.5150003433227575,0.10999965667724965,-1.5750002861022914,-2.6850004196166957,-2.3800010681152273,1,-0.10568511523645518,1.2264047733865122,27.399999618530273,1.0338991817773433,27.59000015258789,-1.8571506422732456,27.38999938964844,-0.10568511523645518
3952,2007-10-31,28.26000022888184,28.399999618530273,27.43000030517578,27.459999084472656,853000.0,0.029883370221019945,-1.2558157587155985,4.705886972814803,49.09502428415159,52.87232148066236,-0.41866348376629503,-0.46369836589747493,-1.2360832760203486,-1.825861506749991,15.054472587620058,0.9699993133544922,0.430330257484691,0.42300014495850036,-0.7389239439323703,1.584924233849371,-0.15796189948693495,1.0039621894039357,0.19471602485413797,88.9764299853122,39.99742160835339,0.5809620444454346,10,-0.37500000000000355,-0.5799999237060582,-2.3699998855590856,-3.5050001144409215,-0.8800010681152379,2,-0.13021940111008257,-1.6666525382421131,27.440000534057614,1.2264047733865122,27.399999618530273,1.0338991817773433,27.59000015258789,-0.13021940111008257
3953,2007-11-01,27.85000038146973,28.1299991607666,27.690000534057614,28.10000038146973,987100.0,-0.014508133195026973,1.8387231738532086,-0.3124995529658023,41.794317023636935,51.94768871102653,-0.13932276705866187,0.018943153080488884,-0.7757382193701936,-1.4117138764638248,15.64647519933173,0.5699996948242259,0.296508453462053,-0.032499694824213776,-1.1150869344157677,1.0500875447673401,-0.5737933146199907,0.5087939249715632,0.5499992370605433,56.692989069544886,11.026887758113638,0.5412936197957767,11,-0.09000015258789418,-0.17000007629394887,-1.7525000572204625,-3.095000267028812,-0.7100009918212891,3,-0.1163375126297641,-1.2558157587155985,28.26000022888184,-1.6666525382421131,27.440000534057614,1.2264047733865122,27.399999618530273,-0.1163375126297641
3954,2007-11-02,28.020000457763672,28.07999992370605,27.1299991607666,27.940000534057614,1173200.0,0.006104131919763001,8.500061989185573,-0.31999969482423296,45.02165788956541,50.41839923328357,-0.2510711028898953,-0.06541322699859009,-0.931709903138433,-1.5790902599816015,16.07477889798442,0.9500007629394496,0.15026921222474598,0.08100032806396484,-0.8963193680562256,1.0583200241841553,-0.40765951999613037,0.5696601761240601,0.37999916076660156,70.07881702375624,26.62762128900993,0.4886598480600943,11,-0.26000022888183594,-0.1400003433227539,-1.827500343322754,-3.265000343322754,-1.8299999237060582,4,-0.1577444683827357,1.8387231738532086,27.85000038146973,-1.2558157587155985,28.26000022888184,-1.6666525382421131,27.440000534057614,-0.1577444683827357
3955,2007-11-05,27.70000076293945,27.979999542236328,27.29999923706055,27.670000076293945,773100.0,-0.011420402912076244,1.3050926359959663,0.37500894070518176,43.333343929707866,49.02615400564429,0.019216138223807633,0.34056772682729175,-0.6030453246738681,-1.2605364098240166,16.718255759421847,0.7200012207031214,-0.0026125973387323143,-0.2824994087219288,-1.1193323685262655,0.5543335510824079,-0.7009158886240954,0.13591707118023777,0.6231989288330126,44.88199974168173,1.8336186893671638,0.4184164799021678,11,0.059999465942386365,0.1799993515014684,-1.410000324249264,-2.9450006484985316,-1.0799999237060511,0,-0.13393505016739904,8.500061989185573,28.020000457763672,1.8387231738532086,27.85000038146973,-1.2558157587155985,28.26000022888184,-0.13393505016739904
3956,2007-11-06,26.60000038146973,27.70000076293945,26.15999984741211,27.70000076293945,1498500.0,-0.039711204013446744,1.8000006935810922,-36.665840167846945,31.785736789491892,45.81921975091375,1.0300056333983783,1.4204605139044304,0.49269416592690973,-0.16903170064447792,17.00741545530903,1.5400009155273402,-0.012658909107170047,-1.3234997749328592,-2.362431843514841,-0.28456770635087736,-1.8429658092238483,-0.80403374064187,1.6510073791503892,19.642882991813035,-20.242651023864514,0.5194660342909901,11,0.6799993515014613,1.0349998474121058,0.054999828338619494,-1.8400001525878906,0.18000030517578125,1,-0.08646620719642628,1.3050926359959663,27.70000076293945,8.500061989185573,28.020000457763672,1.8387231738532086,27.85000038146973,-0.08646620719642628
3957,2007-11-07,25.770000457763672,26.5,25.440000534057614,26.290000915527344,1804400.0,-0.031203004203122386,1.2553213075502785,0.4727275249385778,27.899705826078645,42.77760264984209,1.7124433415661073,2.1869547802827896,1.31676015706946,0.6499549886351232,17.278966504859255,1.1599998474121165,-0.14017826935215183,-2.041999721527098,-3.4569661955883113,-0.6270332474658851,-2.7494829585577065,-1.3345164844964899,2.313726669799806,12.267661419210034,-25.556685353642898,0.707483237030607,11,1.1499996185302734,1.5050001144409144,0.9899992942810059,-0.9050006866455078,0.2600002288818395,2,-0.027551454373660467,1.8000006935810922,26.60000038146973,1.3050926359959663,27.70000076293945,8.500061989185573,28.020000457763672,-0.027551454373660467
3958,2007-11-08,25.32999992370605,25.93000030517578,24.71999931335449,25.75,1337400.0,-0.01707413761124177,2.1025639144628343,0.807691743388482,31.173399223098457,39.82054891428237,2.0445045766006054,2.519044177638321,1.7343082843979367,1.0724397556010068,17.134599559073315,1.2100009918212926,-0.2618024996652011,-2.331500244140628,-4.104909349489279,-0.5580911387919762,-3.218204796814952,-1.4447956914663038,2.489354544506842,18.15477677213092,-23.352050360243926,0.8867045526743251,11,1.2299995422363317,1.5850000381469727,1.4299998283386266,-0.4650001525878871,0.2999992370605504,3,0.08093167166344828,1.2553213075502785,25.770000457763672,1.8000006935810922,26.60000038146973,1.3050926359959663,27.70000076293945,0.08093167166344828
3959,2007-11-09,24.35000038146973,25.1200008392334,24.18000030517578,25.06999969482422,1602200.0,-0.0386892832683805,1.2926797498121732,1.7142837680119298,20.032586444163456,37.003243005151084,2.8123235910125395,3.3353227856399563,2.6848404954808984,2.0363919619377917,16.514712264803894,1.1499996185302699,-0.44518483535444986,-3.0989997863769503,-5.352454560724343,-0.8455450120295573,-4.2257271735506485,-1.972272399203252,3.0974314681601527,4.473687116459813,-34.637260796016136,1.1267273871736965,11,1.9399995803832972,2.2950000762939418,2.4099993705749476,0.514999389648434,1.3599987030029261,4,0.11457901291459072,2.1025639144628343,25.32999992370605,1.2553213075502785,25.770000457763672,1.8000006935810922,26.60000038146973,0.11457901291459072
3960,2007-11-12,24.09000015258789,24.63999938964844,24.06999969482422,24.3799991607666,750100.0,-0.01067762730220323,-2.4545444036644435,0.4027767843660861,19.743190799665413,34.43099580106218,2.853499731752354,3.425183088459061,2.901428490386131,2.275316933481257,15.889223456442508,0.5699996948242223,-0.590033545982827,-3.1395000457763658,-5.790303068321911,-0.4886970232308201,-4.464901557049139,-1.814098534503593,2.899991280818419,0.550976635774284,-37.20341896345619,1.3254015112727737,11,2.1449995040893555,2.5,2.669999599456787,0.7749996185302734,1.6199989318847656,0,0.08717311615475976,1.2926797498121732,24.35000038146973,2.1025639144628343,25.32999992370605,1.2553213075502785,25.770000457763672,0.08717311615475976
3961,2007-11-13,24.34000015258789,24.440000534057614,23.88999938964844,24.13999938964844,1938400.0,0.010377750038043976,1.7499952316466212,-0.6896601619278634,22.839516711073315,31.51371718183126,2.36636973452838,3.0147140647313933,2.623243754761326,2.009952266377894,15.479630303572304,0.5500011444091726,-0.7763617642681027,-2.6895000457763665,-5.580250977966813,0.20125088641407984,-4.134875511871591,-1.2441245796811415,2.1827926026452857,17.24140450981871,-18.870470654780316,1.4453754660952234,11,1.669999122619629,2.1599998474121094,2.484999656677246,0.5249996185302734,1.539999008178711,1,0.0936729939339418,-2.4545444036644435,24.09000015258789,1.2926797498121732,24.35000038146973,2.1025639144628343,25.32999992370605,0.0936729939339418
3962,2007-11-14,24.520000457763672,24.85000038146973,24.420000076293945,24.51000022888184,855800.0,0.0073952466740903056,-3.5263062791748605,0.05000095367066157,26.817465267164252,29.849622542223187,1.7880968039301912,2.645883643000616,2.4214049009075893,1.8197891394213563,14.610036887635186,0.5100002288818395,-0.889842536595836,-2.303499794006349,-5.29641269529483,0.6894131072821317,-3.7999562446505877,-0.8070433433621105,1.528889491664252,30.882391440122248,-7.252659683623371,1.4964564506442402,11,1.4649991989135742,1.9799995422363281,2.3350000381469727,0.37500000000000355,1.590000152587887,2,0.09216966503629354,1.7499952316466212,24.34000015258789,-2.4545444036644435,24.09000015258789,1.2926797498121732,24.35000038146973,0.09216966503629354
3963,2007-11-15,24.21999931335449,24.57999992370605,24.09000015258789,24.559999465942386,592400.0,-0.0122349567213893,1.5789389148220945,-33.999237078021565,23.211452092063325,27.426266342500732,1.6975472864328474,2.7423085915464895,2.685637455240599,2.107141094489144,13.678070406360247,0.4899997711181605,-1.0180732445093241,-2.3850008964538603,-5.471511654569131,0.7015098616614104,-3.9282562755114974,-0.8417455173962232,1.4402903353131293,26.829230471021013,-9.647442053106673,1.5432553790576355,11,1.7150001525878942,2.2800006866455114,2.8450007438659703,0.7850008010864293,2.040000915527351,3,0.07473168557412047,-3.5263062791748605,24.520000457763672,1.7499952316466212,24.34000015258789,-2.4545444036644435,24.09000015258789,0.07473168557412047
3964,2007-11-16,24.32999992370605,24.53000068664551,23.899999618530273,24.31999969482422,728400.0,0.004541726402564672,2.0731627891830176,-0.029412424687800982,25.28181753961354,25.42054118804581,1.1276603536341518,2.5130640647141895,2.552014671944981,1.9770189515494074,14.52447007213365,0.6300010681152379,-1.2573700906889016,-2.117500305175785,-5.334723158736395,1.0997225483848254,-3.726111731956088,-0.5088888783954815,1.0116374783381161,45.833341611746924,8.011488382359339,1.6086114267803044,11,1.4650001525878942,2.170000076293949,3.0000004768371618,0.9400005340576243,2.129999160766605,4,0.053431945792728586,1.5789389148220945,24.21999931335449,-3.5263062791748605,24.520000457763672,1.7499952316466212,24.34000015258789,0.053431945792728586
3965,2007-11-19,23.96999931335449,24.38999938964844,23.86000061035156,24.20000076293945,932800.0,-0.014796572605032976,-1.35555612069736,-22.99961853901256,23.430322800372267,24.492161855921406,1.009028382127962,2.691287784915474,2.893716571096963,2.315558416403835,15.690454919993158,0.5299987792968821,-1.4604869861431418,-2.2745008468627965,-5.582370450830549,1.033368757104956,-3.9284356488466727,-0.6205660448789203,1.1103432464584486,11.110982670095963,-26.065777990862387,1.6539348019838762,11,1.2100009918212926,2.3550014495849645,3.6500010490417516,1.5900011062622106,2.040000915527351,0,0.07259073095378676,2.0731627891830176,24.32999992370605,1.5789389148220945,24.21999931335449,-3.5263062791748605,24.520000457763672,0.07259073095378676
3966,2007-11-20,23.489999771118164,24.09000015258789,23.25,24.020000457763672,1001900.0,-0.020025012765390482,1.5074628565246972,2.3043362883229537,11.47012458463567,22.66665282909441,1.1191742923108698,2.9798921646195,3.346561067912745,2.776995589406013,17.067582999311746,0.8400001525878906,-1.7357959651243853,-2.5360003471374526,-5.969491483682187,0.8974907894072821,-4.252745915409818,-0.819254778865087,1.346274398802496,14.999982118610797,-14.979038059378409,1.7167455682723674,11,1.1000003814697266,2.530000686645508,4.130000591278076,2.070000648498535,2.3899993896484375,1,0.09450827309432608,-1.35555612069736,23.96999931335449,2.0731627891830176,24.32999992370605,1.5789389148220945,24.21999931335449,0.09450827309432608
3967,2007-11-21,23.29999923706055,23.420000076293945,22.8799991607666,23.28000068664551,1178100.0,-0.008088571132777389,3.1538495396692623,-0.03773306510528191,11.892807701978327,20.524364882303285,1.0303068892446632,2.9626492808483,3.501480793075757,2.9399552629021635,19.36873886896527,0.6100006103515625,-2.014237022434102,-2.4980008125305133,-6.023096823183291,1.0270951981222645,-4.260548817856904,-0.7354528072041226,1.2190200988759763,24.70587575312214,-1.8157675458336975,1.7625480053263896,11,0.7000007629394496,2.5350008010864222,4.330001354217522,2.260001182556149,2.630001068115231,2,0.11072961408523785,1.5074628565246972,23.489999771118164,-1.35555612069736,23.96999931335449,2.0731627891830176,24.32999992370605,0.11072961408523785
3968,2007-11-23,23.38999938964844,23.43000030517578,23.04999923706055,23.399999618530273,272600.0,0.003862667619522364,9.856924879430977,-0.500047687171973,10.696107391765324,19.486978320925715,0.710940892209404,2.6958307933973806,3.3834922848607683,2.8233227167792556,21.487942231285352,0.3800010681152308,-2.14944168421394,-2.2080006599426234,-5.805922259687076,1.3899209398018293,-4.00696145981485,-0.40903986007039705,0.8012159112541006,30.90907619677361,9.488282515908484,1.7989607998722272,11,0.475000381469723,2.4450006484985316,4.240001201629632,2.170001029968258,1.8100013732910085,4,0.11628906762207492,3.1538495396692623,23.29999923706055,1.5074628565246972,23.489999771118164,-1.35555612069736,23.96999931335449,0.11628906762207492
3969,2007-11-26,23.670000076293945,24.399999618530273,23.25,23.420000076293945,1423500.0,0.011970957415647465,-2.8983027834351662,-24.999427808515463,15.5555743935532,19.02168760913547,0.362454250144264,2.2209658952591127,3.0959107092655564,2.5228376125024212,23.123348174703963,1.1499996185302734,-2.184950698913717,-1.7319999694824233,-5.299978571225214,1.8359786322603675,-3.515989270353817,0.05198933138897033,-0.7900009155273438,51.97372879016411,32.135917659578,1.7839893008713947,11,0.19499969482421875,2.094999313354492,3.9600005149841273,1.890000343322754,1.2299995422363281,0,0.10942121437430163,9.856924879430977,23.38999938964844,3.1538495396692623,23.29999923706055,1.5074628565246972,23.489999771118164,0.10942121437430163
3970,2007-11-27,24.040000915527344,24.520000457763672,23.61000061035156,23.75,2052400.0,0.015631636588119946,-2.192983630255223,1.160003662109375,25.0000279396518,19.261744412310854,-0.017192852492215138,1.6720633301585544,2.721827348473788,2.1306234937170956,25.065306942991803,0.9099998474121129,-2.231666020150257,-1.1939991950988755,-4.681368840599735,2.2933704504019836,-2.9376840178493033,0.5496856276515523,-1.1296017456054699,70.73175837633588,48.76793224394772,1.7436848227504294,11,-0.1750011444091797,1.5999984741210938,3.627499580383301,1.5199995040893555,0.6899986267089844,1,0.10066547740363219,-2.8983027834351662,23.670000076293945,9.856924879430977,23.38999938964844,3.1538495396692623,23.29999923706055,0.10066547740363219
3971,2007-11-28,24.540000915527344,24.59000015258789,24.11000061035156,24.1299991607666,1384800.0,0.020798668093105377,-1.1333367241839527,1.413794691010497,37.160769023095995,20.41100038519216,-0.5429346254534195,0.9946597197030655,2.206706964120439,1.614764613068786,27.028486430405085,0.5499992370605469,-2.101294762398492,-0.5489992141723619,-3.888176408315548,2.7901779799708244,-2.218587811243953,1.1205893828992295,-1.5652176940917997,97.07606970407112,70.83360007836848,1.6695885970715927,11,-0.8050012588500977,1.0999984741210938,3.244999408721924,1.1849994659423828,-0.1400012969970703,2,0.05990217027352984,-2.192983630255223,24.040000915527344,-2.8983027834351662,23.670000076293945,9.856924879430977,23.38999938964844,0.05990217027352984
3972,2007-11-29,24.57999992370605,24.86000061035156,24.31999969482422,24.479999542236328,861100.0,0.001629951372715599,-1.5714324639760777,0.24390232555974925,41.45786500500079,22.43837959774077,-0.6409281102276019,0.7007566630728341,2.149161582759209,1.5634490961855612,28.067237405161794,0.5400009155273402,-1.9390416881207955,-0.3250001907348654,-3.3158534417880112,2.6658530603182804,-1.8204268162614383,1.1704264347917075,-1.5083036864013657,84.53036054130718,54.89930018968221,1.4954266255265722,11,-0.7100000381469691,1.0599994659423864,3.2050004005432164,1.4500007629394531,-0.9899997711181605,3,0.05288849638306026,-1.1333367241839527,24.540000915527344,-2.192983630255223,24.040000915527344,-2.8983027834351662,23.670000076293945,0.05288849638306026
3973,2007-11-30,24.61000061035156,24.78000068664551,24.13999938964844,24.78000068664551,1208000.0,0.0012205324141019158,6.529423644380302,-1.6999942779760608,53.779068316816776,25.60474079520779,-0.6814511713126024,0.4380359926095245,2.1057923295029823,1.5196367245741804,29.229868345369525,0.6400012969970703,-1.804185756202493,-0.13299951553345224,-2.783871596987833,2.5178725659209285,-1.4584355562606426,1.192436525193738,-1.3952400232031223,84.47205557609011,49.52478675130321,1.3254360407271912,11,-0.7400007247924769,1.0299987792968786,3.222499847412113,1.5699996948242223,-1.4000015258789027,4,0.053636719304630986,-1.5714324639760777,24.57999992370605,-1.1333367241839527,24.540000915527344,-2.192983630255223,24.040000915527344,0.053636719304630986
3974,2007-12-03,23.60000038146973,24.5,23.60000038146973,24.40999984741211,1667100.0,-0.0410402358322981,-1.2222227455006665,4.7647006024972836,44.15275343015131,27.907233087405466,0.23927079450869115,1.1593637429558044,3.0888001370397156,2.498794636786595,31.601368633942347,1.0100002288818288,-1.7461127321983412,-0.9219997406005831,-3.121029692766882,1.277030211565716,-2.0215147166837326,0.17751523548256642,-0.25362059246504387,0.0,-37.67480165578027,1.099514976083149,12,0.2699995040893519,2.0399990081787074,4.152500152587887,2.579999923706051,-0.20000076293945668,0,0.06779662523759988,6.529423644380302,24.61000061035156,-1.5714324639760777,24.57999992370605,-1.1333367241839527,24.540000915527344,0.06779662523759988
3975,2007-12-04,23.989999771118164,24.11000061035156,23.61000061035156,23.61000061035156,2102200.0,0.016525397599342906,-1.6315847592468475,-0.46913507569354007,45.958428645620636,31.739266871959348,-0.1649381875010647,0.5029561534335798,2.683198334867992,2.0843784227545044,34.10102774491644,0.5100002288818288,-1.624832319866048,-0.34650030136108256,-1.9664328147100463,1.2734322119878811,-1.1564665580355644,0.4634659553133993,-0.522530316405728,30.9523268892208,-8.922692817652297,0.809966256674481,12,-0.11999988555908203,1.6499996185302734,3.762500762939453,2.190000534057617,-0.8199996948242188,1,0.03793246586470045,-1.2222227455006665,23.60000038146973,6.529423644380302,24.61000061035156,-1.5714324639760777,24.57999992370605,0.03793246586470045
3976,2007-12-05,24.29999923706055,24.34000015258789,23.989999771118164,24.34000015258789,1552600.0,0.012922028716131795,16.499618539004388,-0.10526579965767002,47.53362020522376,35.699357150097725,-0.3888476089049391,0.012449790257953453,2.3557189268770244,1.7513572046344201,35.03777973919293,0.35000038146972656,-1.5203095203640054,0.07849922180175994,-1.1422218594100713,1.2992203030135911,-0.5318613188041574,0.6888597624076773,-0.7211272898969838,55.55545463765712,13.942174582448011,0.6103605406059163,12,-0.34499931335449574,1.340000152587887,3.4525012969970668,1.8800010681152308,-0.5999984741211009,2,0.01769548636528251,-1.6315847592468475,23.989999771118164,-1.2222227455006665,23.60000038146973,6.529423644380302,24.61000061035156,0.01769548636528251
3977,2007-12-06,25.059999465942386,25.11000061035156,24.46999931335449,24.540000915527344,1941300.0,0.03127573056556887,1.0645175183582294,-12.999666221630083,58.53658347476923,41.01496560376483,-0.9755239069899773,-0.8468897012961669,1.5841305952396567,0.9672517085946275,34.85634408255781,0.8100013732910085,-1.339964372267307,0.8739995002746603,-0.18810193595405167,1.9361009365033723,0.3429487821603061,1.4050502183890146,-1.4499988555908274,96.68866643509061,51.007447329462,0.5310507181143559,12,-0.8799991607666051,0.5799999237060511,2.692501068115231,1.2950010299682582,-1.3599987030029368,3,-0.02633678617228552,16.499618539004388,24.29999923706055,-1.6315847592468475,23.989999771118164,-1.2222227455006665,23.60000038146973,-0.02633678617228552
3978,2007-12-07,27.3799991607666,27.88999938964844,26.70000076293945,27.25,3992900.0,0.09257780304333973,1.069563515559823,0.24999908300290702,71.38849074441168,47.218622976082436,-2.9838000971258403,-3.167851417639632,-0.7384683567746038,-1.3576994313470045,34.524781376889656,2.8299999237060547,-0.969394148351661,3.091499233245848,1.3721938319013418,4.810804634590355,2.231846532573595,3.9511519339181014,-3.619998550415044,88.11188002818778,40.69634167517372,0.8596527006722531,12,-1.634999275207516,-1.875,0.40250110626220703,-0.9749984741210973,-3.569999694824215,4,-0.13842217400829882,1.0645175183582294,25.059999465942386,16.499618539004388,24.29999923706055,-1.6315847592468475,23.989999771118164,-0.13842217400829882
3979,2007-12-10,27.13999938964844,27.479999542236328,27.059999465942386,27.3700008392334,1747400.0,-0.008765514188256884,-1.153839382216744,-1.76925334154963,72.61055615400181,52.50868166656578,-2.45833799692517,-2.854464715319036,-0.5068116700260532,-1.133996605963965,33.76498198053284,0.42000007629394176,-0.5761163279191237,2.711999511718755,0.5707202726663212,4.853278750771189,1.6413598921925399,3.78263913124497,-2.884398925781259,82.4766305161608,29.210174918729187,1.0706396195262164,12,-1.3949995040893555,-1.659999847412113,0.5800008773803675,-0.3199987411499059,-3.6999988555908274,0,-0.144804730786941,1.069563515559823,27.3799991607666,1.0645175183582294,25.059999465942386,16.499618539004388,24.29999923706055,-0.144804730786941
3980,2007-12-11,26.190000534057614,27.45000076293945,26.01000022888184,27.03000068664551,2466900.0,-0.03500364321869398,-1.399999364217529,3.65215155862581,68.04813454662475,55.94061116918008,-1.308938074939629,-1.8330541013695374,0.41106024561412724,-0.1972023928502189,32.46950886031128,1.44000053405761,-0.1790228881099587,1.6570006370544412,-0.6163700169972444,3.930371291106127,0.5203153100285967,2.793685964080286,-1.4982721990966787,56.41028149045113,-1.626539789432151,1.1366853270258428,12,-0.44500064849852805,-0.7600011825561488,1.6299996376037633,0.774999618530277,-2.3400001525878835,1,-0.10652924240681894,-1.153839382216744,27.13999938964844,1.069563515559823,27.3799991607666,1.0645175183582294,25.059999465942386,-0.10652924240681894
3981,2007-12-12,26.6200008392334,26.979999542236328,26.399999618530273,26.6200008392334,1793800.0,0.01641849165358389,-1.6363486613954779,-0.0,71.50260296286378,59.27891538672041,-1.5789004085682556,-2.1960784996538827,-0.03867326602879828,-0.6410747326287556,30.97223599440856,0.7899990081787145,0.19771690366956207,1.9730009078979478,-0.48110074983479834,4.427102565630694,0.745950079031573,3.2000517367643226,-1.5444799777099618,62.86554028995042,0.5872735762469006,1.2270508288663733,12,-0.8750009536743129,-1.235001564025879,1.1999993324279785,0.4849996566772461,-3.410001754760742,2,-0.12960182773002515,-1.399999364217529,26.190000534057614,-1.153839382216744,27.13999938964844,1.069563515559823,27.3799991607666,-0.12960182773002515
3982,2007-12-13,26.78000068664551,26.86000061035156,26.420000076293945,26.420000076293945,1333100.0,0.006010512485645769,-1.4444432670707217,100.0,71.75867605013758,61.276649579311616,-1.5578347876362848,-2.295789906828734,-0.21985538149000305,-0.8032993889674565,30.117450471357465,0.44000053405761363,0.4843151373958463,2.020000743865971,-0.6112128764581044,4.6512143641900465,0.7043939337039333,3.335607554028009,-1.366742401747075,40.95748944109587,-24.24411594518297,1.3156068101620384,12,-1.0350008010864258,-1.3950014114379918,0.6774992942810023,0.5799999237060476,-4.159999847412113,3,-0.1150111965920142,-1.6363486613954779,26.6200008392334,-1.399999364217529,26.190000534057614,-1.153839382216744,27.13999938964844,-0.1150111965920142
3983,2007-12-14,26.03000068664551,26.84000015258789,25.90999984741211,26.84000015258789,1361200.0,-0.02800597388983661,1.296298563836175,-2.249994701818304,64.28572088325504,63.51364596298981,-0.654000144287437,-1.4790691120396957,0.5117385488262265,-0.06214338908114314,28.752971295645125,0.9300003051757812,0.6507574745121758,1.179500675201421,-1.4976187610593605,3.8566201114622025,-0.15905904292896977,2.5180603933318118,-0.3195334691770739,7.643367041981343,-56.78468460538263,1.3385597181303899,12,-0.28000068664551137,-0.6450014114379918,1.0674996376037562,1.244999885559075,-3.0,4,-0.08951209612919642,-1.4444432670707217,26.78000068664551,-1.6363486613954779,26.6200008392334,-1.399999364217529,26.190000534057614,-0.08951209612919642
3984,2007-12-17,25.6299991607666,26.239999771118164,25.60000038146973,25.90999984741211,1334700.0,-0.015366942578842413,-2.7647217220081695,0.34568008797357175,59.58985787375008,65.02824921055975,0.07178836164152713,-1.0294623471253885,0.8899183920068232,0.34176713430225547,27.051698735822615,0.639999389648434,0.7869622597585035,0.7144991874694817,-1.9725182920602187,3.401516666999182,-0.6290095522953685,2.058007927234332,2.2600002288818395,1.6215553033042691,-59.447587061030255,1.3435087397648506,12,0.3100004196166992,-0.24499988555908203,1.1075005531311035,1.2850008010864222,-2.579999923706051,0,-0.07101052494805382,1.296298563836175,26.03000068664551,-1.4444432670707217,26.78000068664551,-1.6363486613954779,26.6200008392334,-0.07101052494805382
3985,2007-12-18,25.709999084472656,26.0,25.520000457763672,25.809999465942386,899600.0,0.0031213393025979475,-1.000007947325129,0.3571433437102054,57.43328035411253,66.12821144932516,0.29215109808381357,-1.0249729690277682,0.790510733928901,0.2690551803118453,25.24517673293396,0.4799995422363281,0.8707299983359356,0.7074991226196303,-1.9632459467806669,3.3782441920199275,-0.6278734120805183,2.042871657319779,2.134200325012209,13.013612729600501,-41.70391836677489,1.3353725347001477,12,0.4700002670288086,-0.3249998092651367,0.7575011253356934,0.9350013732910156,-2.2399997711181676,1,-0.08829243995523861,-2.7647217220081695,25.6299991607666,1.296298563836175,26.03000068664551,-1.4444432670707217,26.78000068664551,-0.08829243995523861
3986,2007-12-19,25.709999084472656,25.85000038146973,25.51000022888184,25.61000061035156,672200.0,0.0,-1.266673448367995,-0.9999809265864312,57.2158312374016,65.98146120072876,0.5735031124655485,-0.8960706147760078,0.7400768044770025,0.2826443171916253,22.880515160528113,0.3400001525878906,1.0928982459922807,0.5964991569519036,-1.992857790496359,3.185856104400166,-0.6981793167722294,1.8911776306760366,2.041232366943362,14.814725857564712,-34.63912027065584,1.2946784737241321,12,0.990000724792484,-0.3249998092651367,0.7025008201599121,0.8800010681152344,-1.5799999237060547,2,-0.07234534302750162,-1.000007947325129,25.709999084472656,-2.7647217220081695,25.6299991607666,1.296298563836175,26.03000068664551,-0.07234534302750162
3987,2007-12-20,25.8799991607666,25.95000076293945,25.440000534057614,25.790000915527344,1067000.0,0.0066122163495765385,3.4347566487267827,0.8999961852444939,57.96736925865877,64.49022548008953,0.5945785583847716,-0.9095038704211262,0.5134860555929066,0.13646117988324846,20.11869659769006,0.5100002288818359,1.3035674354029823,0.6374992370605455,-1.8254288874594096,3.1004273615805005,-0.5939648251994321,1.868963299320523,1.7367584172973665,31.42848189993791,-13.034167926084915,1.231464062259977,12,0.5800008773803711,-0.49499988555908203,0.3750004768371582,0.6200008392333984,-1.8399982452392578,3,-0.10316847615441949,-1.266673448367995,25.709999084472656,-1.000007947325129,25.709999084472656,-2.7647217220081695,25.6299991607666,-0.10316847615441949
3988,2007-12-21,26.11000061035156,26.60000038146973,25.68000030517578,26.60000038146973,1809400.0,0.008887227861028357,2.755104106251006,-5.4445480555262,67.45479862617847,63.91736353255362,0.18493008996389548,-0.9752847950691113,0.2174388951860884,-0.06431197719985704,17.475205276216396,0.9200000762939489,1.5097130402009213,0.731500625610348,-1.5974679681863684,3.0604692194070644,-0.4329836712880102,1.8959849225087062,1.3326164041918993,57.758634864364126,7.354846419348846,1.164484296898359,12,0.33500003814697266,-0.7250013351440394,0.1324992179870641,0.38999938964844105,-4.090000152587887,4,-0.13366525046094857,3.4347566487267827,25.8799991607666,-1.266673448367995,25.709999084472656,-1.000007947325129,25.709999084472656,-0.13366525046094857
3989,2007-12-24,26.26000022888184,26.420000076293945,25.940000534057614,26.15999984741211,399300.0,0.005744910571576556,1.2857116906826205,-0.20408250649083148,66.33093675232627,63.72656377763156,-0.1151320944278389,-0.9710874074357143,-0.006607011842120869,-0.19844443426686453,16.403156751104497,0.4799995422363317,1.6138165070732349,0.7520002365112326,-1.4621701834248633,2.9661706564473285,-0.35508497345681533,1.8590854464792805,1.0224074672227523,70.68963816276282,17.089022975508108,1.107085209968047,12,-0.050000190734866834,-0.87500095367432,-0.042500495910648084,0.2399997711181605,-3.479999542236328,0,-0.12300074311057474,2.755104106251006,26.11000061035156,3.4347566487267827,25.8799991607666,-1.266673448367995,25.709999084472656,-0.12300074311057474
3990,2007-12-26,26.459999084472656,26.459999084472656,26.10000038146973,26.10000038146973,705800.0,0.00761610258368739,-1.0000000000000198,3.5999732972208403,65.78947221656767,63.09177147248755,-0.3048636434690515,-1.0334771545805097,-0.27598624823271223,-0.36320919359273063,15.477224495335825,0.35999870300292613,1.411082751537652,0.8309991836547859,-1.3086307403389803,2.970629107648552,-0.23881577834209722,1.900814145651669,0.6750160386681756,87.93092108508397,33.1492157813701,1.0698149619968833,12,-0.30999851226806996,-1.0749998092651367,-0.3124990463256836,0.04000091552734375,-3.25,2,-0.1288737704232641,1.2857116906826205,26.26000022888184,2.755104106251006,26.11000061035156,3.4347566487267827,25.8799991607666,-0.1288737704232641
3991,2007-12-27,26.01000022888184,26.43000030517578,25.93000030517578,26.31999969482422,931600.0,-0.017006760058993597,-1.1276626828723901,-0.8611127300085287,57.27412665030961,61.48237709472889,0.055325007084455535,-0.49297824853725913,0.10248601666229717,0.12056308562897655,14.533177135918896,0.529998779296875,1.192736800762976,0.3075003623962438,-1.7748452060885072,2.3898459308809947,-0.7336724218461335,1.348673146638621,0.9894137271323338,49.13791118989005,-0.3286827831263608,1.041172784242376,12,0.13000011444091442,-0.62500095367432,-0.2574996948242223,0.47500038146971946,-3.229999542236328,3,-0.09765478251349269,-1.0000000000000198,26.459999084472656,1.2857116906826205,26.26000022888184,2.755104106251006,26.11000061035156,-0.09765478251349269
3992,2007-12-28,25.8799991607666,26.25,25.729999542236328,26.020000457763672,423600.0,-0.004998118684016117,-1.3636355754767282,0.4516178651194608,32.71889461679439,57.97495195401103,0.04943363471392104,-0.2746735260524318,0.14830379522378934,0.2927064520434506,13.876767454344883,0.5200004577636719,1.0605698990686463,0.11249933242797994,-1.9023808151584802,2.12737948001444,-0.8949407413652501,1.11993940622121,0.9946617214910454,21.739004239703863,-21.895756293945805,1.0074400737932305,12,0.1400012969970703,-0.49499988555908203,-0.5749988555908203,0.3000011444091797,-3.5499992370605504,4,-0.06761978580945838,-1.1276626828723901,26.01000022888184,-1.0000000000000198,26.459999084472656,1.2857116906826205,26.26000022888184,-0.06761978580945838
3993,2007-12-31,25.93000030517578,26.04999923706055,25.479999542236328,25.790000915527344,802600.0,0.0019320381001008968,2.0000200774991095,-0.9999863762074086,35.42170313761035,55.2896014277733,-0.018153327617962844,-0.23264076354171692,0.014576573319970976,0.2817340850459118,12.904856680326176,0.5699996948242223,0.8496444653258592,0.09650049209594869,-1.8438335295568358,2.036834513748733,-0.8736665187304453,1.0666675029223427,0.8298877492258647,45.918466646684905,6.899643211675482,0.970167010826393,12,0.09000015258789062,-0.4600009918212855,-1.012500286102295,0.06499958038330078,-3.8800010681152344,0,-0.07288852168934157,-1.3636355754767282,25.8799991607666,-1.1276626828723901,26.01000022888184,-1.0000000000000198,26.459999084472656,-0.07288852168934157
3994,2008-01-02,25.20000076293945,25.90999984741211,24.79999923706055,25.8799991607666,859900.0,-0.02815270087330546,2.00000257749894,-4.857152588555883,37.40459015566,53.06419140572301,0.7201700506411015,0.6570606420906948,0.6864252413532057,1.0465943705412677,11.621400731814752,1.1300010681152308,0.5896496071537705,-0.7134990692138707,-2.378498378428933,0.9515002400011916,-1.545998723821402,0.11900058539366043,1.454296289834673,24.096479677542774,-12.196890352243742,0.8324996546075318,1,0.4999990463256907,0.3699989318847692,-0.3500008583068812,0.7949991226196325,-2.909999847412106,2,-0.1261904844801619,2.0000200774991095,25.93000030517578,-1.3636355754767282,25.8799991607666,-1.1276626828723901,26.01000022888184,-0.1261904844801619
3995,2008-01-03,24.899999618530273,25.34000015258789,24.85000038146973,25.190000534057614,1108700.0,-0.011904806957401926,-1.512823271646023,0.42647293942750614,27.368423166035612,49.74781273112679,0.998156488568231,1.0843262009095938,0.9058596334969948,1.3599470682960124,10.268585229033931,0.4899997711181605,0.4285210377762745,-1.0590002059936516,-2.542522546173391,0.42452213418608764,-1.8007613760835213,-0.317239035903782,1.5688676526724912,6.134988708035228,-25.690216608043375,0.7417611700898695,1,0.8000001907348668,0.8450002670288121,-0.08500003814697266,1.0950002670288086,-2.5100002288818324,3,-0.08514052065716038,2.00000257749894,25.20000076293945,2.0000200774991095,25.93000030517578,-1.3636355754767282,25.8799991607666,-0.08514052065716038
3996,2008-01-04,24.729999542236328,24.940000534057614,24.34000015258789,24.670000076293945,1440200.0,-0.006827312405556563,1.499994039553545,-0.2068940569835073,23.09712100739958,45.8733407032091,1.133750549462608,1.357808088476407,0.9971368789302844,1.5419666779663146,9.440548443348003,0.600000381469723,0.33347735652433386,-1.2505002975463881,-2.642424128428658,0.14142353333588176,-1.946462212987523,-0.5545383821052532,1.5719809255522144,20.418817843197957,-9.827747834120885,0.6959619154411346,1,0.7400007247924805,1.0150003433227575,0.022500038146972656,1.265000343322754,-2.3199996948242188,4,-0.0614638287868815,-1.512823271646023,24.899999618530273,2.00000257749894,25.20000076293945,2.0000200774991095,25.93000030517578,-0.0614638287868815
3997,2008-01-07,24.399999618530273,24.88999938964844,24.229999542236328,24.809999465942386,1196600.0,-0.013344113619672693,1.3157901781531338,-6.83339161394926,25.958709035647658,41.26266408203901,1.376487089189478,1.7242293896423426,1.2429562495929787,1.8842649726565845,9.804653545539619,0.6599998474121129,0.24482656181961104,-1.5475002288818374,-3.05759097473333,-0.03740948303034486,-2.3025456018075836,-0.7924548559560911,1.6665432114341918,9.340665098867728,-22.78334335713993,0.7550453729257454,1,0.9449996948242188,1.3450002670288121,0.28749990463256836,1.5950002670288086,-1.2600002288818324,0,-0.0663933998857309,1.499994039553545,24.729999542236328,-1.512823271646023,24.899999618530273,2.00000257749894,25.20000076293945,-0.0663933998857309
3998,2008-01-08,23.59000015258789,24.459999084472656,23.59000015258789,24.440000534057614,1465700.0,-0.03319669994286556,-1.0470553916233774,2.073172433684693,23.15791587089261,36.465661761879716,2.001960080087475,2.3565550938264934,1.9727791395523333,2.7029355780910578,9.011291931010684,0.8699989318847656,0.13125022669683517,-2.167999744415283,-3.8612882106900095,-0.4747112781405569,-3.0146439775526446,-1.3213555112779218,2.219426617094637,0.0,-34.495969313292484,0.8466442331373627,1,1.4349994659423828,2.1499996185302734,1.1649994850158691,2.4049997329711914,-0.10000038146972656,1,-0.053412472265016664,1.3157901781531338,24.399999618530273,1.499994039553545,24.729999542236328,-1.512823271646023,24.899999618530273,-0.053412472265016664
3999,2008-01-09,23.209999084472656,23.60000038146973,22.70000076293945,23.520000457763672,1876500.0,-0.016108565733669478,2.8297756639179,0.364707334313188,19.512212141709412,31.323743975784357,2.1275555382307445,2.5581942163441624,2.2600873099446304,3.1076886689440038,8.434408279268421,0.8999996185302805,-0.024552935169023016,-2.3515007972717292,-4.267058328625023,-0.4359432659184357,-3.309279562948376,-1.3937220315950825,2.2443194264747284,19.318122706123855,-17.15598714885326,0.9577787656766463,1,1.355001449584961,2.085000991821289,1.5450005531311035,2.785000801086426,-0.17999839782714488,2,-0.04997845295858461,-1.0470553916233774,23.59000015258789,1.3157901781531338,24.399999618530273,1.499994039553545,24.729999542236328,-0.04997845295858461
4000,2008-01-10,23.399999618530273,23.61000061035156,23.0,23.0,1112600.0,0.008186150002251757,-2.050005960470144,-1.2903156340367932,23.076947017090987,27.524057349871175,1.6291715862750173,2.2645619809319726,1.983815796442542,2.9372497603443577,9.008856228433809,0.610000610351559,-0.2866528074293946,-2.0220002174377427,-4.1404568641066675,0.09645642923118203,-3.081228540772205,-0.9627718941032803,1.5585416977756843,31.249952103405715,-7.634942667163141,1.059228323334463,1,1.0750007629394531,1.8950004577636719,1.3550000190734863,2.5950002670288086,0.0699996948242152,3,-0.04743584278197721,2.8297756639179,23.209999084472656,-1.0470553916233774,23.59000015258789,1.3157901781531338,24.399999618530273,-0.04743584278197721
4001,2008-01-11,23.170000076293945,23.399999618530273,23.01000022888184,23.190000534057614,708600.0,-0.00982904042674404,-1.2941130271853427,-0.0500011920940235,18.850601625674045,25.98313590641336,1.5801179175874687,2.342969032183767,2.1218034773901877,3.1812013032549658,9.614348058576406,0.38999938964843395,-0.5724690821308407,-2.0794997215270996,-4.344031713545611,0.18503227049141202,-3.2117657175363554,-0.9472337255178438,1.3820039404060402,21.461169318666865,-17.60819336312522,1.1322659960092565,1,1.2049999237060547,2.125,1.5849995613098145,2.8249998092651367,-0.13999938964843395,4,-0.03366425049966015,-2.050005960470144,23.399999618530273,2.8297756639179,23.209999084472656,-1.0470553916233774,23.59000015258789,-0.03366425049966015
4002,2008-01-14,23.70000076293945,23.96999931335449,23.1200008392334,23.290000915527344,1168200.0,0.022874436119996622,-1.2666625976562405,-20.49952317375895,24.08603164967144,24.723616852197924,0.7916108488519349,1.6552573193152433,1.4776174130203152,2.657039497457948,9.927152842625706,0.8499984741210902,-0.8782962629718369,-1.3954990386962933,-3.640619771146195,0.8496216937536083,-2.518059404921246,-0.27293867247134074,0.5186426680836398,56.818236004274084,19.282095733110253,1.1225603662249515,1,0.6049995422363317,1.5949993133544957,1.0974988937377965,2.2949991226196325,-0.1800003051757777,0,-0.054430416624482225,-1.2941130271853427,23.170000076293945,-2.050005960470144,23.399999618530273,2.8297756639179,23.209999084472656,-0.054430416624482225
4003,2008-01-15,23.70000076293945,23.85000038146973,23.540000915527344,23.540000915527344,1586400.0,0.0,-2.8749970197649635,0.39024367550869876,21.55557354584849,22.96261500666331,0.49396530804419925,1.5512846176305501,1.3742953228951258,2.6511219693780426,10.816699284627026,0.30999946594238637,-1.0984881219931175,-1.2789990425109892,-3.561443457987174,1.0034453729651958,-2.4202212502490816,-0.1377768347728967,0.26999855041503906,78.74024735486486,43.52246524130788,1.1412222077380931,1,0.3199996948242223,1.5949993133544957,1.2099990844726598,2.2949991226196325,-0.11000061035155895,1,-0.02362874916724489,-1.2666625976562405,23.70000076293945,-1.2941130271853427,23.170000076293945,-2.050005960470144,23.399999618530273,-0.02362874916724489
4004,2008-01-16,23.809999465942386,24.21999931335449,23.479999542236328,23.479999542236328,1240500.0,0.004641295335945594,-3.484848134554786,2.0625014901176084,19.95466480631775,22.13886407780577,0.18557487111343107,1.3680875839238702,1.1546419975851698,2.5163053889955975,11.875629040373624,0.7399997711181605,-1.1719575180274653,-1.0780003547668429,-3.3960083975278508,1.240007687994165,-2.237004376147347,0.0810036666136611,-1.1099987030029368,66.39343621556853,36.28023523447649,1.1590040213805035,1,0.010001182556145238,1.2800006866455043,1.8150000572204554,2.1850004196166957,0.05000114440917258,2,-0.013439718689702063,-2.8749970197649635,23.70000076293945,-1.2666625976562405,23.70000076293945,-1.2941130271853427,23.170000076293945,-0.013439718689702063
4005,2008-01-17,23.440000534057614,24.13999938964844,23.40999984741211,23.86000061035156,727700.0,-0.01553964469482727,-2.0416555736135606,-1.2727277981677751,20.323341708631276,21.830666377942627,0.36508623425975983,1.6435710187783066,1.4187421713909494,2.8581249109182956,12.964750295048223,0.7299995422363317,-1.2923612830315534,-1.334499359130863,-3.704748761221129,1.0357500429594033,-2.519624060175996,-0.1493746580857298,-0.7095998001098636,35.537242192474885,7.5070676109913705,1.1851247010451331,1,0.3549995422363317,1.635000228881836,2.1724991798400914,2.5549993515014684,0.8899993896484375,3,-0.017491460668543235,-3.484848134554786,23.809999465942386,-2.8749970197649635,23.70000076293945,-1.2666625976562405,23.70000076293945,-0.017491460668543235
4006,2008-01-18,23.85000038146973,24.229999542236328,23.459999084472656,23.46999931335449,1249600.0,0.0174914606685439,-2.84998760228118,-0.9047642835409636,27.982662575590695,22.055550104602965,-0.20435938147890198,1.1458271615351308,0.940886122468573,2.421884055032873,14.051260768719265,0.7899990081787145,-1.377010240718242,-0.8314995765686,-3.1931426903454287,1.5301435372082288,-2.0123211334570144,0.34932198031981443,-1.0898076759338444,65.76580137088727,35.41388952873789,1.1808215568884146,1,-0.2700004577636754,0.9899997711181605,1.7374992370605433,2.144999504089352,0.3699989318847585,4,-0.01593295857598742,-2.0416555736135606,23.440000534057614,-3.484848134554786,23.809999465942386,-2.8749970197649635,23.70000076293945,-0.01593295857598742
4007,2008-01-22,23.209999084472656,23.57999992370605,21.61000061035156,23.0,1645700.0,-0.026834435503586995,3.147363644759645,0.5526276163228326,23.846145945894506,22.13202011293651,0.27836126537816597,1.660686882411163,1.530952771140278,3.035648150516323,15.830923505510071,2.239999771118171,-1.4207070469013807,-1.338000869750978,-3.716187746416253,1.040186006914297,-2.5270943080836155,-0.1489074314183405,1.0200004577636719,61.06866894675006,31.335604022057865,1.1890934383326373,1,-0.28999900817871094,1.0250015258789027,2.3550004959106445,2.785000801086426,0.5,1,-0.007755209173944455,-2.84998760228118,23.85000038146973,-2.0416555736135606,23.440000534057614,-3.484848134554786,23.809999465942386,-0.007755209173944455
4008,2008-01-23,22.6200008392334,23.0,21.75,22.46999931335449,2329400.0,-0.025420002951829668,1.7472532079094198,0.7142960944595991,24.505926916876277,22.686877310177273,0.8004735704775889,2.082592736916453,2.0773156951208023,3.5901235098328286,16.996089157637734,1.4599990844726562,-1.4563749921710105,-1.7534991264343276,-4.16108584189368,0.6540875890250248,-2.957292484164004,-0.5497057687046514,1.6099987030029297,38.549642772383415,7.768836872436928,1.203793357729677,1,0.2999992370605469,1.6049995422363281,2.9449987411499023,3.3749990463256836,0.5899982452392578,2,0.03978778006803885,3.147363644759645,23.209999084472656,-2.84998760228118,23.85000038146973,-2.0416555736135606,23.440000534057614,0.03978778006803885
4009,2008-01-24,23.03000068664551,23.07999992370605,22.13999938964844,22.79999923706055,1456300.0,0.01812554519012166,4.696974250787706,1.5333273994201355,31.91489754176996,23.66887181291938,0.4048278078664467,1.4948435860023928,1.659138242619477,3.1490193364726693,18.178773934966173,0.9400005340576101,-1.4934844401989054,-1.1819993019103983,-3.487950994089463,1.1239523902686663,-2.3349751479999306,-0.029023455820865962,1.147598876953122,54.19849828993769,19.461583504947242,1.1529758460895327,1,-0.11000061035156605,1.0749998092651332,2.5374989509582484,2.9649991989135707,-0.06000137329102273,3,0.024316085507852803,1.7472532079094198,22.6200008392334,3.147363644759645,23.209999084472656,-2.84998760228118,23.85000038146973,0.024316085507852803
4010,2008-01-25,23.04999923706055,23.36000061035156,22.899999618530273,23.20000076293945,861500.0,0.0008683695101510125,-1.0444453863433911,-0.652176436929323,33.26691804170649,25.270684748034096,0.3687372639951221,1.2714664731579077,1.6394077343806863,3.0926074907259213,19.222550008033757,0.4600009918212855,-1.4486452256137596,-0.9915007591247509,-3.0927812506805843,1.1097797324310825,-2.0421410049026676,0.05913948665316582,1.0762483474731432,54.96180205207521,17.653091516062666,1.0506402457779158,1,-0.12999916076660512,1.055001258850094,2.6125001907348597,2.9450006484985316,-0.149999618530277,4,0.03514105857273364,4.696974250787706,23.03000068664551,1.7472532079094198,22.6200008392334,3.147363644759645,23.209999084472656,0.03514105857273364
4011,2008-01-28,23.46999931335449,23.46999931335449,23.01000022888184,23.01000022888184,804300.0,0.018221262047533937,1.0,-3.0666293677840355,40.900187002400045,27.138924231670607,-0.004730130275330424,0.6866226097875519,1.216502184018843,2.6448132526282997,20.491809068137197,0.45999908447264914,-1.333893700073645,-0.4445006370544462,-2.341983358796629,1.4529820846877364,-1.3932419979255357,0.5042407238166433,0.6059233316955606,94.41621072627407,51.356820228524846,0.9487413608710907,1,-0.5499992370605433,0.6350011825561559,2.3125000000000036,2.5250005722045934,-0.3400001525878871,0,0.03664254944661294,-1.0444453863433911,23.04999923706055,4.696974250787706,23.03000068664551,1.7472532079094198,22.6200008392334,0.03664254944661294
4012,2008-01-29,24.1299991607666,24.26000022888184,23.5,23.540000915527344,1059100.0,0.028120999860301366,-1.268657141311754,1.2826074336987907,55.443541486971355,30.904254002906484,-0.6675167574234315,-0.11721470065152673,0.5554033782120733,1.9629700047248981,21.6905160718995,0.7900009155273509,-1.2230705417603218,0.3029992103576653,-1.3597329097558237,1.9657313304711543,-0.5283668496990792,1.1343652704144098,-2.5199985504150426,94.82067504937436,44.40135449470527,0.8313660600567441,1,-1.1949987411499023,-0.02499866485595703,1.9125003814697266,1.8650007247924805,-1.3799991607666016,1,0.003729803386575359,1.0,23.46999931335449,-1.0444453863433911,23.04999923706055,4.696974250787706,23.03000068664551,0.003729803386575359
4013,2008-01-30,24.040000915527344,24.45000076293945,23.989999771118164,24.040000915527344,768300.0,-0.0037297243418717985,-8.199809269502122,0.0,58.88653998371192,35.23001791150583,-0.5858231263867815,-0.18558550121529294,0.6529056326655578,2.025429947974718,23.110568723094765,0.4600009918212855,-1.064390731020083,0.3075009346008315,-1.0362076040354715,1.6512094732371345,-0.36435333471731823,0.9793552039189812,-2.3770003128051798,82.25109940830953,26.745261841798893,0.6718542693181513,1,-1.0100002288818395,0.06499958038330078,1.8824987411499023,1.9549989700317383,-1.4900016784667933,2,-0.013727197108446942,-1.268657141311754,24.1299991607666,1.0,23.46999931335449,-1.0444453863433911,23.04999923706055,-0.013727197108446942
4014,2008-01-31,22.020000457763672,22.68000030517578,21.690000534057614,22.239999771118164,4342100.0,-0.08402663813789468,-1.2500016255827613,-100.0,39.38461249537471,37.34793688781066,1.2891295534424998,1.669561403583927,2.6535460432554565,4.011614508635887,24.459219507350994,2.35000038146973,-1.0091334315424234,-1.5534995079040534,-2.918463436434422,-0.18853557937368493,-2.235981472169236,-0.871017543638871,2.4300003051757777,11.95651798332465,-44.69180405315056,0.6824819642651834,1,1.0100002288818324,2.0149993896484375,3.8949995040893555,3.97499942779541,0.7999992370605469,3,0.05404171671074698,-8.199809269502122,24.040000915527344,-1.268657141311754,24.1299991607666,1.0,23.46999931335449,0.05404171671074698
4015,2008-02-01,22.78000068664551,22.79999923706055,21.61000061035156,22.06999969482422,1527000.0,0.03451408778758136,2.1733377414391506,-3.2272873082892057,47.226175896196786,39.48610503454467,0.4756863547383787,0.7827233519250285,1.8942235452985088,3.226824248816854,25.82671614211972,1.1899986267089915,-0.9278745243745519,-0.6874993324279757,-1.9436564632798614,0.5686577984239101,-1.3155778978539168,-0.05942076700203458,1.6700000762939382,41.197183571550674,-19.079942379632477,0.628078565425942,2,0.2499999999999929,1.254999160766598,3.0174989700317347,3.2149991989135707,0.2600002288818324,4,0.008340589156363043,-1.2500016255827613,22.020000457763672,-8.199809269502122,24.040000915527344,-1.268657141311754,24.1299991607666,0.008340589156363043
4016,2008-02-04,23.209999084472656,23.21999931335449,22.729999542236328,22.79999923706055,1544300.0,0.018876136297889756,1.279067085395951,0.5774637671425998,46.46463061801468,41.99926999811358,-0.061065034605753965,0.245603862861131,1.4853876580613168,2.7728475206471046,26.513431573535083,0.4899997711181605,-0.8392044850721305,-0.18150091171264648,-1.29146085583168,0.928459032406387,-0.7364808837721633,0.3734790603468703,1.1264016723632793,56.33797141394983,-4.195884681697294,0.5549799720595177,2,-0.179998397827152,0.8100013732910156,2.5575008392333984,2.785000801086426,-0.7899990081787109,0,-0.013356289451548098,2.1733377414391506,22.78000068664551,-1.2500016255827613,22.020000457763672,-8.199809269502122,24.040000915527344,-0.013356289451548098
4017,2008-02-05,22.78000068664551,23.170000076293945,22.70000076293945,23.0,1264400.0,-0.018526428900844327,-1.4736860597603487,-0.5365838908065722,43.74999190153308,44.13749944085323,0.336958400288335,0.5776284903930424,1.9381134948774452,3.1735689943206715,27.128161441387732,0.5099983215332067,-0.7373743446172689,-0.5304993629455517,-1.5644180921846171,0.5034193662935138,-1.0474587275650826,-0.013539998326020708,1.4473440643310482,41.197183571550674,-16.330042457397077,0.5169593646195323,2,0.2499999999999929,1.1499996185302699,2.9824991226196254,3.0549993515014613,-0.07999992370606179,1,0.01536428725071426,1.279067085395951,23.209999084472656,2.1733377414391506,22.78000068664551,-1.2500016255827613,22.020000457763672,0.01536428725071426
4018,2008-02-06,22.32999992370605,22.979999542236328,22.239999771118164,22.86000061035156,1450400.0,-0.01975420322104149,-1.0845034856076181,2.40910154929215,40.38960479205669,45.07913357977398,0.8286364429788939,0.9785647391710448,2.403179821364507,3.594731962119919,27.25912117707806,0.7399997711181641,-0.7125661431716992,-0.9175001144409229,-2.030256092715721,0.19525586383387505,-1.473878103578322,-0.36112212530352394,1.7926510616455076,44.72049027192179,-11.202515420959706,0.5563779891373989,2,0.7000007629394531,1.5000000000000036,3.3724999427795446,3.5050001144409215,-0.12000083923339488,2,0.01880878091038718,-1.4736860597603487,22.78000068664551,1.279067085395951,23.209999084472656,2.1733377414391506,22.78000068664551,0.01880878091038718
4019,2008-02-07,22.049999237060547,22.489999771118164,21.96999931335449,22.209999084472656,1586800.0,-0.012539215745730914,-2.250005960470112,0.3018861134403127,40.86726523868571,45.92361660166056,1.0672361114741307,1.2302825176253407,2.6862764183558845,3.8527558463703038,26.72240259177453,0.5200004577636754,-0.6063147996936067,-1.1395008087158196,-2.3746777390559544,0.09567612162431516,-1.7570892738858852,-0.521912343545754,1.9721457332910113,27.329129265030673,-29.884833001734563,0.6175884651700672,2,0.9800014495849574,1.710000991821289,3.695000648498535,3.785000801086426,-0.7199993133544957,3,0.02267573774604159,-1.0845034856076181,22.32999992370605,-1.4736860597603487,22.78000068664551,1.279067085395951,23.209999084472656,0.02267573774604159
4020,2008-02-08,22.290000915527344,22.559999465942386,21.770000457763672,21.770000457763672,1254000.0,0.010884430239045617,-2.038455048967479,-3.250005960470162,39.51612799853153,45.76983226789738,0.791305707354585,0.951650341830252,2.4402952638104516,3.5916305004382956,26.222997160131627,0.7899990081787145,-0.4546995970221275,-0.8439991950988777,-2.137715058564474,0.44971666836671886,-1.4908571268316742,-0.19714126336608118,1.635658280424213,35.8621288395288,-19.432747063208332,0.6468579317327975,2,0.7399997711181605,1.1849994659423828,3.344998836517334,3.544999122619629,-0.28000068664550426,4,0.023777422948765947,-2.250005960470112,22.049999237060547,-1.0845034856076181,22.32999992370605,-1.4736860597603487,22.78000068664551,0.023777422948765947
4021,2008-02-11,22.38999938964844,22.739999771118164,22.149999618530273,22.270000457763672,1365900.0,0.0044862480939351634,-2.2777730682829653,0.2307669735539077,44.05796796978317,44.504768543765366,0.5833432037389308,0.8329244625534606,2.3192370602236885,3.4625724688116684,25.605710092560518,0.5900001525878906,-0.3707738604172022,-0.705000686645505,-2.0404997666109814,0.6304983933199715,-1.372750226628245,-0.03725114666276497,1.4430334628791144,44.285650058651235,-9.854269931157312,0.6677495399827386,2,0.6400012969970632,0.8850011825561452,3.332500457763672,3.3749999999999964,-0.399999618530277,0,0.02903088627056505,-2.038455048967479,22.290000915527344,-2.250005960470112,22.049999237060547,-1.0845034856076181,22.32999992370605,0.02903088627056505
4022,2008-02-12,22.40999984741211,22.71999931335449,22.26000022888184,22.479999542236328,1365600.0,0.0008932763871765115,-1.4864887156805224,-0.5833359824522191,48.34122337356245,43.3330666981932,0.3282185855896813,0.7497660462296238,2.2766855891907625,3.412056366181808,25.88741858762672,0.45999908447264914,-0.2980849194659996,-0.6205001831054702,-1.9575742769796207,0.7165739107686804,-1.2890372300425454,0.0480368638316051,1.3341117154284063,52.892551561504945,-3.086442162477944,0.6685370469370759,2,0.005000114440914416,0.8400001525878906,3.197500228881836,3.229999542236328,-0.6299991607666016,1,0.0004462395783100259,-2.2777730682829653,22.38999938964844,-2.038455048967479,22.290000915527344,-2.250005960470112,22.049999237060547,0.0004462395783100259
4023,2008-02-13,23.13999938964844,23.270000457763672,22.32999992370605,22.6299991607666,1973600.0,0.032574723213156576,1.441552329311409,-7.285749318801141,50.827058439191255,44.604449580839486,-0.6066696687668021,-0.02565378443274824,1.5311855793343696,2.6575520363399434,25.90599078434468,0.9400005340576207,-0.2864302024835652,0.13749942779541513,-1.1635101139351853,1.4385089695260156,-0.5130053430698851,0.7880041986607154,0.5187477350925178,91.33326212565129,33.67790297952669,0.6505047708653006,2,-0.6999988555908239,-0.10499954223633168,2.405000209808346,2.4999999999999964,-0.5799999237060547,2,-0.019014634326473767,-1.4864887156805224,22.40999984741211,-2.2777730682829653,22.38999938964844,-2.038455048967479,22.290000915527344,-0.019014634326473767
4024,2008-02-14,23.489999771118164,23.60000038146973,23.209999084472656,23.309999465942386,1242900.0,0.015125340998336068,-1.0526326356472606,0.35294161645853195,53.15186735779383,45.26285974323915,-0.8115669930632663,-0.4225197475412301,1.2019924868810818,2.284034949255769,26.350120534932376,0.46000099182128906,-0.4143437384831756,0.5034997940063484,-0.7631122062481595,1.7701117942608562,-0.12980620612090377,1.1368057941336005,-1.8799991607666051,93.98903743510566,34.50612932259445,0.6333060001272534,2,-0.8049993515014648,-0.4599990844726598,1.8924999237060547,2.1499996185302734,-0.9300003051757777,3,-0.054491302644426476,1.441552329311409,23.13999938964844,-1.4864887156805224,22.40999984741211,-2.2777730682829653,22.38999938964844,-0.054491302644426476
4025,2008-02-15,23.03000068664551,23.60000038146973,22.940000534057614,23.35000038146973,1019600.0,-0.019582762407611365,-1.6399993896483909,-1.7777730682830004,46.866105148757015,45.307468024432744,-0.3490861971029169,0.0054686435511364095,1.6653098624920197,2.7212761465352884,26.83200793492443,0.6599998474121165,-0.5783658424603857,0.06400070190430185,-1.184853751625628,1.3128551554342316,-0.560426524860663,0.6884279286692667,-1.3802000808715889,60.68969690273063,5.3932282103670985,0.6244272267649653,2,-0.34500026702881215,-7.105427357601002e-15,1.8999996185302699,2.519999504089352,0.04999923706053977,4,-0.0738167916740552,-1.0526326356472606,23.489999771118164,1.441552329311409,23.13999938964844,-1.4864887156805224,22.40999984741211,-0.0738167916740552
4026,2008-02-19,23.46999931335449,23.559999465942386,23.190000534057614,23.26000022888184,1888600.0,0.019105454346083572,-1.1142888283378722,-0.6562477648236671,45.1470566785857,45.46269744410526,-0.8362677468736912,-0.48955829907266235,1.2238170270571551,2.258292419257728,27.48481790081625,0.529998779296875,-0.44541646257403755,0.5229993820190408,-0.6799458151594528,1.7259445791975345,-0.078473216570206,1.1244719806082877,-1.7811947120666503,90.29842885732697,38.349085483862865,0.6014725985892476,2,-0.7849988937377894,-0.4399986267089844,1.4150009155273473,2.0800008773803746,-0.7999992370605433,1,-0.06220703567050834,-1.6399993896483909,23.03000068664551,-1.0526326356472606,23.489999771118164,1.441552329311409,23.13999938964844,-0.06220703567050834
4027,2008-02-20,23.03000068664551,23.32999992370605,22.60000038146973,23.10000038146973,2303100.0,-0.018747279061853916,1.7547215984338582,-0.33333333333334464,42.93705719141549,45.74574771070068,-0.39904065343284856,-0.06718049948414162,1.6326769877945608,2.6712366548884923,26.675255344263775,0.8699989318847585,-0.43499869873887675,0.09200067520141886,-1.105339978949356,1.2893413293521938,-0.5066696518739668,0.6906710022768046,-1.3029721697540353,55.11815044319582,6.712539296725772,0.5986703270753875,2,-0.34500026702881215,-7.105427357601002e-15,1.8049993515014613,2.519999504089352,-0.25,2,-0.04515852733475667,-1.1142888283378722,23.46999931335449,-1.6399993896483909,23.03000068664551,-1.0526326356472606,23.489999771118164,-0.04515852733475667
4028,2008-02-21,23.520000457763672,24.81999969482422,23.13999938964844,24.5,4065100.0,0.021276585171892792,1.074075818335515,14.000054495912806,63.34520732422517,48.24329683131618,-0.785042744961487,-0.5125775472019747,1.041798411906953,2.147975236319958,25.172778383584273,1.7899990081787074,-0.4392496241820929,0.5370004653930671,-0.6775445549172048,1.751545485703339,-0.07027204476206705,1.1442729755482013,-1.7555125035806292,41.44145769593923,-11.096578915101901,0.6072725101551352,2,-0.22500038146972656,-0.30500030517578125,1.2799997329711914,2.0299997329711914,-0.8100013732910156,3,-0.07397958066551868,1.7547215984338582,23.03000068664551,-1.1142888283378722,23.46999931335449,-1.6399993896483909,23.03000068664551,-0.07397958066551868
4029,2008-02-22,23.59000015258789,23.649999618530273,22.649999618530273,23.559999465942386,1567800.0,0.002976177443105188,12.333367241839706,-0.030612959856127726,58.215013751882694,50.320950803910755,-0.6857325792708764,-0.56757210356594,0.8773905061444509,2.043346214220172,23.88360148432343,1.0,-0.38185313949491473,0.5790001869201653,-0.6655566599649525,1.8235570338052831,-0.0432782365223936,1.2012786103627242,-1.7032917287792024,44.5945980777012,-8.990585483782944,0.6222784234425582,2,-0.10500049591064453,-0.375,1.067500114440918,1.9600000381469727,-0.3800010681152344,4,-0.043662597710178885,1.074075818335515,23.520000457763672,1.7547215984338582,23.03000068664551,-1.1142888283378722,23.46999931335449,-0.043662597710178885
4030,2008-02-25,23.86000061035156,23.940000534057614,23.43000030517578,23.520000457763672,1349100.0,0.011445547096956998,1.0400009155273586,11.333079026004148,56.8134379803363,51.738225249527765,-0.7930007382305604,-0.815593786985847,0.5447987617062786,1.7337077266449192,22.869511339722777,0.5100002288818324,-0.24193820805335164,0.8085005760192843,-0.49282298742062025,2.109824139459189,0.15783879429933023,1.4591623577392383,-1.8559605357022484,56.75678462161004,3.37441048085347,0.650661781719953,2,-0.3200006484985316,-0.6450004577636683,0.5949997901916539,1.5549993515014684,-0.6300010681152308,0,-0.054484539444863755,12.333367241839706,23.59000015258789,1.074075818335515,23.520000457763672,1.7547215984338582,23.03000068664551,-0.054484539444863755
4031,2008-02-26,24.32999992370605,24.489999771118164,23.729999542236328,23.729999542236328,1146200.0,0.019698210449776044,-1.5333324856233688,1.7647062123439141,66.11226635958734,53.71278558130831,-1.071556824997284,-1.2836752276757046,0.002516782109477589,1.2303927806306625,21.906141858216603,0.7600002288818359,-0.061251508522893516,1.2354998588561976,-0.17620270395115867,2.647202421663554,0.5296485774525195,1.9413511402598758,-2.213321464249745,77.92793141103442,22.053932319826473,0.7058512814036789,2,-0.7550001144409144,-1.1149997711181605,0.10500049591064808,1.0600004196166992,-1.25,1,-0.05137690110644255,1.0400009155273586,23.86000061035156,12.333367241839706,23.59000015258789,1.074075818335515,23.520000457763672,-0.05137690110644255
4032,2008-02-27,24.21999931335449,24.60000038146973,24.03000068664551,24.18000030517578,812600.0,-0.004521192383744488,-2.352956686133013,0.06666497124673211,71.14094503845863,55.96988409233801,-0.7574625514330755,-1.229630092451817,0.0323081350649268,1.3046628374353268,22.102435015569117,0.5699996948242188,0.1256008364644643,1.1209992408752392,-0.3051017946752914,2.5471002764257697,0.4079487230999739,1.8340497586505045,-1.9951880044834667,72.35021380762132,14.4430359325017,0.7130505177752651,2,-0.509999275207516,-1.004999160766598,-0.009999275207515979,1.120000839233402,-0.6899986267089773,2,-0.06399666725861142,-1.5333324856233688,24.32999992370605,1.0400009155273586,23.86000061035156,12.333367241839706,23.59000015258789,-0.06399666725861142
4033,2008-02-28,23.709999084472656,24.270000457763672,23.54999923706055,24.04999923706055,1354800.0,-0.02105698775146647,-1.181822385342324,-8.50021458204271,67.65958431135752,57.58185264273398,-0.17668528778319015,-0.7859146463293847,0.47869755902443956,1.7815119706551386,22.538886591025335,0.7200012207031214,0.2611335744519181,0.6274991035461426,-0.7598703818436974,2.0148685889359825,-0.0661856391487774,1.3211838462410626,-1.3813802401635051,54.35892570342003,-7.109815352084617,0.6936847426949195,2,9.5367431640625e-07,-0.4949989318847656,-0.13249874114990234,1.0400009155273438,-0.08999824523925781,3,-0.03922389007750693,-2.352956686133013,24.21999931335449,-1.5333324856233688,24.32999992370605,1.0400009155273586,23.86000061035156,-0.03922389007750693
4034,2008-02-29,23.209999084472656,23.709999084472656,23.07999992370605,23.40999984741211,1392200.0,-0.021088149274853585,-1.7391322375731575,0.58823727406343,59.2741839347256,58.96052806339716,0.3122568737438982,-0.20257813376879952,0.92086041104902,2.2459152186235443,21.22994760893367,0.6299991607666051,0.3568699885137967,0.06799917221069407,-1.226468234694309,1.3624665791156971,-0.5792345312418057,0.7152328756631938,-0.7817250061429029,8.552573790528204,-53.83551680782824,0.6472337034525012,2,0.5000009536743164,0.005001068115234375,0.3625011444091797,1.5400009155273438,0.24000167846679332,4,-0.021542439453799744,-1.181822385342324,23.709999084472656,-2.352956686133013,24.21999931335449,-1.5333324856233688,24.32999992370605,-0.021542439453799744
4035,2008-03-03,22.96999931335449,23.149999618530273,22.78000068664551,23.03000068664551,1135600.0,-0.010340361076477844,1.4666658189539836,0.3000057220241062,55.68627758972301,60.13155260907908,0.6066456561559619,0.0552166786338546,1.096462707954064,2.449519285887991,20.103423364866906,0.4299983978271449,0.37854183994611645,-0.1815005302429249,-1.4675433111947562,1.1045422507089064,-0.8245219207188406,0.46152086023299077,-0.4460562103649579,10.439486734492444,-51.99790680274852,0.6430213904759157,3,0.740000724792484,0.245000839233402,0.5425009727478063,1.7800006866455114,-0.3899993896484375,0,0.010448401318785994,-1.7391322375731575,23.209999084472656,-1.181822385342324,23.709999084472656,-2.352956686133013,24.21999931335449,0.010448401318785994
4036,2008-03-04,22.899999618530273,22.979999542236328,22.3700008392334,22.649999618530273,1964100.0,-0.003047440005081725,1.9756045367001926,-4.16657130141727,54.75728320742974,61.444911055302896,0.6563055060328971,0.1062486268028131,1.0999237895795346,2.467177932205807,19.580230669269895,0.6099987030029297,0.35170479732948223,-0.23600025177001882,-1.526539011738823,1.0545385081987853,-0.8812696317544209,0.4092691282143832,1.9200000762939453,23.766766282174718,-38.230667123128526,0.6452693799844018,3,0.6950006484985352,0.3150005340576172,0.6125006675720215,1.8500003814697266,0.09000015258789062,1,0.01441047725778244,1.4666658189539836,22.96999931335449,-1.7391322375731575,23.209999084472656,-1.181822385342324,23.709999084472656,0.01441047725778244
4037,2008-03-05,23.1299991607666,23.6299991607666,22.86000061035156,22.93000030517578,1692600.0,0.010043648299898456,-3.529426614382531,0.7999954223632812,49.892470560149796,59.950162525961176,0.49392383422334873,-0.10138345730880971,0.7992059178101627,2.1821306391635567,18.74487149008617,0.7699985504150426,0.4206708736670173,-0.023500633239745383,-1.303159677082558,1.2561584106030672,-0.6633301551611517,0.6163288886816609,1.6410005569458015,39.99991969056776,-17.53132277830877,0.6398295219214057,3,0.35500144958496094,0.08500099182128906,0.38250112533569336,1.6200008392333984,-0.8899993896484375,2,-0.0021616618622866124,1.9756045367001926,22.899999618530273,1.4666658189539836,22.96999931335449,-1.7391322375731575,23.209999084472656,-0.0021616618622866124
4038,2008-03-06,22.75,23.3799991607666,22.709999084472656,23.020000457763672,1072900.0,-0.016428844554874034,-2.8285468278274895,-1.3500100136376207,42.09401038854118,58.158939930034336,0.8417287856266604,0.32853873425665014,1.0951982982510629,2.498884683901828,17.566987426102028,0.6700000762939453,0.46381154590905993,-0.42449979782104563,-1.6602901538702923,0.8112905582282011,-1.0423949758456672,0.19339538020357594,1.9729797401428222,28.358183461557623,-23.546787322445667,0.6178951780246232,3,0.7350006103515625,0.4650001525878906,0.7700004577636719,2.0,-0.5599994659423864,3,0.03428574446793453,-3.529426614382531,23.1299991607666,1.9756045367001926,22.899999618530273,1.4666658189539836,22.96999931335449,0.03428574446793453
4039,2008-03-07,22.54999923706055,22.8799991607666,22.270000457763672,22.59000015258789,1617900.0,-0.008791242327008786,-1.0333341810459926,0.14815128781134332,44.57011475602958,56.79857068288915,0.9819542726308157,0.5986099112939804,1.202300540829551,2.6296837969016664,16.27271862757835,0.6099987030029297,0.5593145627120144,-0.6495005607604938,-1.8072746509629916,0.508273529442004,-1.228387605861741,-0.07061351565924667,2.125920925064083,20.588165170939533,-28.95783479210833,0.5788870451012481,3,0.8850011825561488,0.6650009155273402,1.0175013542175257,2.2000007629394496,-0.6099987030029368,4,0.04745018351993191,-2.8285468278274895,22.75,-3.529426614382531,23.1299991607666,1.9756045367001926,22.899999618530273,0.04745018351993191
4040,2008-03-10,22.81999969482422,23.059999465942386,22.51000022888184,22.540000915527344,1500900.0,0.011973413166237679,-2.235288177809759,-6.999809269502815,42.35294223244262,54.15864577987307,0.6134236018138921,0.39036574727506945,0.8341760780408478,2.2932652511174254,14.689751778394944,0.5499992370605469,0.4691068250966133,-0.4060000419616685,-1.4985471561776897,0.6865470722543527,-0.9522735990696809,0.1402735151463439,1.7596836791259776,40.441158939793645,-3.7867651931479074,0.5462735571080107,3,0.6150007247924805,0.3950004577636719,0.7125005722045898,1.9300003051757812,0.09000015258789062,0,0.027607409138490135,-1.0333341810459926,22.54999923706055,-2.8285468278274895,22.75,-3.529426614382531,23.1299991607666,0.027607409138490135
4041,2008-03-11,23.040000915527344,23.440000534057614,22.670000076293945,23.10000038146973,1819800.0,0.009640719703998268,1.0810829619587035,-0.21428474114442686,50.12407229749328,51.823437697543596,0.21366134004218296,0.2335310917359692,0.5310912088992588,2.009686340287523,13.126757441432996,0.7700004577636683,0.41698293353292115,-0.21849889755248952,-1.2428811315819068,0.8058833364769278,-0.7306900145671982,0.29369221946221913,1.4472951417753919,56.6177347127965,13.198635899845478,0.5121911170147093,3,0.22999954223632812,0.25499916076660156,0.49249935150146484,1.7099990844726562,-0.3100013732910156,1,-0.019965320032226397,-2.235288177809759,22.81999969482422,-1.0333341810459926,22.54999923706055,-2.8285468278274895,22.75,-0.019965320032226397
4042,2008-03-12,22.420000076293945,23.20000076293945,22.38999938964844,23.20000076293945,1278000.0,-0.026909757577985194,1.076924769834575,13.000127157706517,36.77884714578689,48.39224467914686,0.6162904740147361,0.9004880257695618,1.0632818951008716,2.5570686290582714,11.577638345921821,0.8100013732910085,0.3331629914244658,-0.8389997482299805,-1.8616464365369474,0.18364694007698645,-1.3503230923834622,-0.3276764040764988,1.9786041570272275,12.820479380258492,-29.574446546568254,0.5113233441534831,3,0.5699996948242188,0.875,1.1050004959106445,2.3299999237060547,0.7099990844726562,2,0.025423715115278522,1.0810829619587035,23.040000915527344,-2.235288177809759,22.81999969482422,-1.0333341810459926,22.54999923706055,0.025423715115278522
4043,2008-03-13,22.70000076293945,22.78000068664551,21.950000762939453,22.239999771118164,1303400.0,0.012488879825721666,1.6774154845735505,-0.5897443421486979,39.81694702200644,46.2303294666225,0.1988680594525114,0.6174927749852195,0.6953022997824867,2.206138689670592,10.890356453797228,0.8299999237060582,0.1527369432177217,-0.5369991302490256,-1.5889365499432238,0.5149382894451726,-1.0629678400961247,-0.011030420401926477,1.6134593193594249,50.335578201945886,7.879381892384529,0.5259687098470985,3,0.08999919891357777,0.5949993133544957,0.779999732971195,2.0499992370605504,0.009998321533206678,3,-0.02026436019210598,1.076924769834575,22.420000076293945,1.0810829619587035,23.040000915527344,-2.235288177809759,22.81999969482422,-0.02026436019210598
4044,2008-03-14,22.209999084472656,22.940000534057614,22.0,22.84000015258789,953300.0,-0.021585976299471343,1.2650565309311625,-1.3695645864172297,32.026142704460085,43.601425590482165,0.5946344891849051,1.061085616627203,1.1133509403957902,2.639365236583835,10.542101230900315,0.9400005340576136,-0.06976149898690664,-0.9630007743835449,-2.1022544752547105,0.1762529264876207,-1.5326276248191277,-0.3933739239479621,1.9616534386646514,17.449554461212376,-22.23943998400699,0.5696268504355819,3,0.5800008773803711,1.085000991821289,1.220001220703125,2.5400009155273438,-0.17999839782714844,4,-0.0009004300422967848,1.6774154845735505,22.70000076293945,1.076924769834575,22.420000076293945,1.0810829619587035,23.040000915527344,-0.0009004300422967848
4045,2008-03-17,21.32999992370605,21.989999771118164,21.1299991607666,21.65999984741211,1497600.0,-0.039621755832571215,-1.3561613770507224,0.5238085146320697,20.000022888166043,39.739507777230656,1.3606187808936987,1.9048579055089014,1.9193592936282933,3.448113771187778,10.190850656495131,1.0799999237060547,-0.2793895351843432,-1.7579998970031774,-3.164505091411744,-0.3514947025946107,-2.4612524942074607,-1.054747299798894,2.7083534938193843,8.658036538502682,-25.11194286392865,0.703252597204283,3,1.0499992370605504,1.644999504089359,2.0650005340576207,3.420000076293949,1.2199993133544993,0,0.028598247188627912,1.2650565309311625,22.209999084472656,1.6774154845735505,22.70000076293945,1.076924769834575,22.420000076293945,0.028598247188627912
4046,2008-03-18,22.01000022888184,22.030000686645508,21.540000915527344,21.63999938964844,1241200.0,0.03187999566845012,1.3902325559758322,-1.1212149235615287,30.161600610351215,37.547188893919696,0.6046846169316069,1.1698486529567695,1.177224762754701,2.7028080745224337,9.802417967261684,0.7000007629394567,-0.4032910077934666,-1.0049996376037562,-2.4780058537111636,0.4680065785036511,-1.7415027456574599,-0.26849652955005254,1.7956848481028906,42.512095990240525,13.059535396931416,0.7365031080537037,3,0.2749996185302699,0.9649991989135707,1.2425003051757777,2.7399997711181605,1.2700004577636719,1,0.04089048655934491,-1.3561613770507224,21.32999992370605,1.2650565309311625,22.209999084472656,1.6774154845735505,22.70000076293945,0.04089048655934491
4047,2008-03-19,21.989999771118164,22.32999992370605,21.940000534057614,21.959999084472656,1570400.0,-0.0009086986622304227,-10.143191912585042,0.0810827529679824,33.07088535829405,36.54461944611446,0.49838033000444426,1.167814394704095,1.1442160261226846,2.656723845877714,8.70113863396218,0.3899993896484375,-0.49742990039027646,-0.9730000495910645,-2.5155624981070623,0.5695623989249334,-1.7442812738490616,-0.2017188253330673,1.6016304325691166,47.51380982589407,20.33550194219948,0.7712812242579988,3,0.2950000762939453,0.9849996566772461,1.1625008583068812,2.760000228881836,1.0300006866455078,2,0.033651649787194815,1.3902325559758322,22.01000022888184,-1.3561613770507224,21.32999992370605,1.2650565309311625,22.209999084472656,0.033651649787194815
4048,2008-03-20,21.780000686645508,22.170000076293945,21.59000015258789,21.90999984741211,1475100.0,-0.00954975382712242,-1.2745084839577092,-4.333206179668129,35.07309441449807,35.48939496372208,0.6216927624216275,1.3078262101230678,1.323785472607753,2.806250784112489,9.512417512094087,0.5799999237060547,-0.5936047300792922,-1.095999145507811,-2.70128495985643,0.509286668840808,-1.8986420526821206,-0.29335623833350155,1.6146990336081188,35.91165926559764,6.113880720705584,0.8026429071743094,3,0.5049991607666016,1.1949987411499023,1.0524992942810059,2.969999313354492,0.8799991607666016,3,0.06198339906154593,-10.143191912585042,21.989999771118164,1.3902325559758322,22.01000022888184,-1.3561613770507224,21.32999992370605,0.06198339906154593
4049,2008-03-24,22.559999465942386,22.729999542236328,21.649999618530273,21.780000686645508,1008900.0,0.03581261500028954,-1.0769211018596634,-6.000029344014582,46.153848906549314,35.91171792751171,-0.1751580466685354,0.4708464092644711,0.5340437605215058,1.9665081463290761,9.647194045545989,1.0799999237060547,-0.6648959286036202,-0.26450033187865785,-1.8391342439154634,1.3101335801581477,-1.0518172878970589,0.5228166241397432,0.6535242095522769,89.37499776482657,54.76860503914343,0.7873169560184022,3,-0.274999618530277,0.4149999618530238,0.17750072479247692,2.1900005340576136,0.720001220703125,0,0.006648919418491772,-1.2745084839577092,21.780000686645508,-10.143191912585042,21.989999771118164,1.3902325559758322,22.01000022888184,0.006648919418491772
4050,2008-03-25,22.559999465942386,22.75,22.299999237060547,22.559999465942386,975100.0,0.0,1.3684184108819395,0.0,46.768060698626016,35.53882774985979,-0.2412920477865761,0.388371983720468,0.5179747273381139,1.9091915231760197,10.096325075898744,0.4500007629394531,-0.6671768331392478,-0.19950027465819886,-1.6997241273925248,1.300723578076127,-0.9496122010253636,0.5506116517089659,0.4868422483740318,84.29746464308938,46.32388552223054,0.750111926367163,3,-0.394999504089359,0.4149999618530238,0.29750108718871715,2.1900005340576136,0.5500011444091726,1,-0.023492854248378325,-1.0769211018596634,22.559999465942386,-1.2745084839577092,21.780000686645508,-10.143191912585042,21.989999771118164,-0.023492854248378325
4051,2008-03-26,23.07999992370605,23.07999992370605,22.450000762939453,22.51000022888184,1550000.0,0.023049666226662824,1.2105245546171397,100.0,49.54955667056152,36.95779547483475,-0.843751442447644,-0.24251054761735347,-0.004968914416675574,1.3336776293075054,10.632247197011404,0.629999160766598,-0.6586042186698933,0.3830001831054659,-0.934798194710087,1.7007985609210188,-0.27589900580230875,1.0418993720132406,-1.9500007629394496,100.0,59.70990361738123,0.6588991889077763,3,-0.975000381469723,-0.10500049591064098,-0.22249937057494762,1.6700000762939489,0.6200008392333984,2,-0.02296363467926721,1.3684184108819395,22.559999465942386,-1.0769211018596634,22.559999465942386,-1.2745084839577092,21.780000686645508,-0.02296363467926721
4052,2008-03-27,22.670000076293945,23.149999618530273,22.399999618530273,23.13999938964844,1364800.0,-0.017764291541049082,2.0612259197122627,-0.8245606403341038,49.28315528576199,38.00959639302981,-0.44092803384463153,0.047867495989152076,0.38017671255935426,1.6721232710563676,11.056447242945206,0.75,-0.6705836024556859,0.0505002975463853,-1.05545402560319,1.1564546206959605,-0.5024768640284023,0.6034774591211729,-1.5010009002685543,69.23078804091998,26.298222705662553,0.5529771615747868,3,-0.5300006866455078,0.30499935150146484,0.1875004768371582,2.0799999237060547,0.8999996185302734,3,0.026907834508101525,1.2105245546171397,23.07999992370605,1.3684184108819395,22.559999465942386,-1.0769211018596634,22.559999465942386,0.026907834508101525
4053,2008-03-28,22.78000068664551,23.34000015258789,22.68000030517578,22.940000534057614,1692000.0,0.00485225452057203,-2.6666596024244478,0.34042570460400395,52.09472950235604,40.2394393705738,-0.601658032465803,-0.14269465027797068,0.24608765829022516,1.49702819933594,11.498165132708419,0.6700000762939453,-0.7420226040637026,0.20700082778931161,-0.7774271961380137,1.191428851716637,-0.2852131841743528,0.699214839752976,-1.5317614929199266,66.86394739782448,20.23314135327317,0.4922140119636631,3,-0.5450010299682653,0.1949987411498988,0.07749986648559215,1.9699993133544886,0.8299999237060476,4,0.010535547141526491,2.0612259197122627,22.670000076293945,1.2105245546171397,23.07999992370605,1.3684184108819395,22.559999465942386,0.010535547141526491
4054,2008-03-31,22.709999084472656,23.03000068664551,22.540000915527344,22.79999923706055,956000.0,-0.0030729411792288497,-1.2790873040516129,0.5625014901175877,48.96029761823208,43.457247673914466,-0.5065409094620392,-0.11812895366306009,0.28714461077237274,1.498153015908862,11.56129156677182,0.4899997711181676,-0.7025799439896474,0.16199922561645508,-0.7787416707857808,1.102740122018691,-0.3083712225846611,0.6323696738175713,-1.3362542332153318,39.42302754649158,-7.660638529736751,0.4703704482011171,3,-0.26999855041503906,0.1550006866455078,0.5450010299682617,2.0400009155273438,1.0500011444091832,0,-0.0022016397655749698,-2.6666596024244478,22.78000068664551,2.0612259197122627,22.670000076293945,1.2105245546171397,23.07999992370605,-0.0022016397655749698
4055,2008-04-01,23.209999084472656,23.209999084472656,22.6200008392334,22.79999923706055,883800.0,0.022016733604443894,1.878041291787233,-4.555546136565711,51.52601491771696,45.83107148584399,-0.7954705186384246,-0.6316098376045325,-0.22465877483562124,0.9365939379042132,11.263298696472793,0.5899982452392578,-0.6842476007020721,0.6499992370605483,-0.3191021647155168,1.6191006388366134,0.16544853617251576,1.1345499379485808,-1.7182789151354996,86.17010699408112,38.62799749147759,0.48455070088803176,4,-0.7449989318847656,-0.3449993133544922,0.1400008201599121,1.5400009155273438,0.4300003051757848,1,0.003016010552955528,-1.2790873040516129,22.709999084472656,-2.6666596024244478,22.78000068664551,2.0612259197122627,22.670000076293945,0.003016010552955528
4056,2008-04-02,23.229999542236328,23.489999771118164,23.07999992370605,23.170000076293945,636600.0,0.000861717300844278,-2.4166686534899826,0.14634021529787342,58.14888285854965,48.61751565253907,-0.6975719802693767,-0.6594291930280818,-0.2696911141140603,0.872089613589484,10.636761899644064,0.4099998474121129,-0.5781784876971834,0.6534996986389174,-0.3505817618970717,1.6575811591749066,0.1514589683709211,1.1555404289069138,-1.6273825739041285,76.14677133167913,23.21241122789072,0.5020407302679953,4,-0.6899995803833008,-0.36499977111816406,0.14750051498413086,1.3150005340576172,0.5300006866455114,2,-0.005165688086501641,1.878041291787233,23.209999084472656,-1.2790873040516129,22.709999084472656,-2.6666596024244478,22.78000068664551,-0.005165688086501641
4057,2008-04-03,23.07999992370605,23.26000022888184,22.809999465942386,23.11000061035156,653400.0,-0.006457151161692876,1.7272779816777717,-0.5000158947134183,53.92560949417845,50.71223955028134,-0.4209647981146496,-0.5411104666723467,-0.1263501776263496,0.9895140452829132,10.66502061075455,0.4500007629394531,-0.3128746727079026,0.5060000419616664,-0.49251241401205803,1.5045124979353908,0.006743813974804169,1.0052562699485286,-1.3263923311509735,56.84206933521756,3.4311367936952593,0.4992562279868627,4,-0.5100002288818324,-0.21500015258788707,0.31500005722046254,1.4500007629394531,0.47999954223633523,3,0.026863121372742382,-2.4166686534899826,23.229999542236328,1.878041291787233,23.209999084472656,-1.2790873040516129,22.709999084472656,0.026863121372742382
4058,2008-04-04,23.53000068664551,23.59000015258789,23.04999923706055,23.1299991607666,1057100.0,0.019497433467374092,1.0769247698345608,-13.333079026003043,63.750013411041834,52.667368939669394,-0.6667371097619395,-0.9799203816643889,-0.558897545147456,0.5162496722248591,10.635630138953086,0.5400009155273402,-0.11976339566041361,0.9170007705688512,-0.1676694714646665,2.001671012602369,0.37466564955209236,1.45933589158561,-1.6374817198053861,94.28576099632733,34.825368211672,0.5423351210167582,4,-0.5850009918212926,-0.8300008773803746,-0.06750059127807972,0.764999389648434,0.3400001525878871,4,0.0016999153001049372,1.7272779816777717,23.07999992370605,-2.4166686534899826,23.229999542236328,1.878041291787233,23.209999084472656,0.0016999153001049372
4059,2008-04-07,23.6200008392334,24.0,23.51000022888184,23.649999618530273,943800.0,0.003824910750596322,-2.9199981689453955,-0.0749966621526248,78.55361216440663,56.199096880311686,-0.6599660665675273,-1.0389142229648343,-0.6432561842074165,0.4189208776892208,10.368967793832361,0.4899997711181605,0.06078656345714961,0.9535008430480971,-0.22000105868618292,2.127002744782377,0.36674989218095533,1.540251793915239,-1.5577337538184963,72.46381218409519,6.305563050508084,0.5867509508671408,4,-0.4200010299682617,-1.0550012588500977,-0.1575007438659668,0.6149997711181605,0.8199996948242152,0,-0.00042337970053030194,1.0769247698345608,23.53000068664551,1.7272779816777717,23.07999992370605,-2.4166686534899826,23.229999542236328,-0.00042337970053030194
4060,2008-04-08,23.45000076293945,23.53000068664551,23.209999084472656,23.45000076293945,576400.0,-0.007197293406170147,3.0000238418803367,-0.0,70.57142499028596,58.534860026947726,-0.3916264947950232,-0.8635718297257178,-0.4701184060273036,0.5846808303869828,10.155826477716031,0.4100017547607422,0.2504223086679289,0.7520007133483837,-0.47160251742944226,1.9756039441262097,0.14019909795947072,1.3638023287372967,-1.1552057277743373,53.78159745986111,-14.732905900371513,0.6118016153889125,4,-0.25000095367431285,-0.8850011825561488,0.012499332427982068,0.774999618530277,1.5099983215332067,1,0.013219593000283192,-2.9199981689453955,23.6200008392334,1.0769247698345608,23.53000068664551,1.7272779816777717,23.07999992370605,0.013219593000283192
4061,2008-04-09,22.57999992370605,23.53000068664551,22.420000076293945,23.520000457763672,1244700.0,-0.037100247800774255,1.3124988824140553,-100.0,56.78160738104065,59.36802137086758,0.4469971624972082,-0.031410525443615,0.3794354126237671,1.4413476998334929,10.430760082184143,1.110000610351566,0.30788337871926785,-0.09500007629394958,-1.3087894889699854,1.1187893363820862,-0.7018947826319675,0.5118946300440683,1.4200000762939489,10.126573110004303,-58.52269650953414,0.6068947063380171,4,0.6300001144409215,-0.015000343322750354,0.8825001716613805,1.5250005722045934,2.3600006103515625,2,0.04694417491248659,3.0000238418803367,23.45000076293945,-2.9199981689453955,23.6200008392334,1.0769247698345608,23.53000068664551,0.04694417491248659
4062,2008-04-10,22.989999771118164,23.09000015258789,22.40999984741211,22.6299991607666,1383600.0,0.01815765495117061,1.4285665628980728,-0.382979155126198,63.29668431766426,60.61268301701295,0.09740613685804789,-0.41794623271388076,-0.06794581759930907,1.0173885510080645,10.442846922242687,0.6800003051757812,0.3758967370357915,0.28649978637695384,-0.9288457282077474,1.501845300961655,-0.32117297091539854,0.8941725436693062,0.9784002304077148,36.47797912233181,-34.812351153888194,0.6076727572923507,4,0.21500015258789062,-0.4250001907348633,0.41500043869018555,1.1150007247924805,1.989999771118164,3,0.03349284321137791,1.3124988824140553,22.57999992370605,3.0000238418803367,23.45000076293945,-2.9199981689453955,23.6200008392334,0.03349284321137791
4063,2008-04-11,22.239999771118164,22.989999771118164,22.149999618530273,22.79999923706055,1158900.0,-0.03262287983761569,-1.2702713848644107,-1.5555514347476045,46.460183712945955,60.33489258309226,0.8523894439536477,0.31181139886382425,0.6380883672565574,1.753716481487519,10.138128694685411,0.8400001525878906,0.3706148328795571,-0.440500164031981,-1.6734083713977626,0.7924080433338005,-1.0569542677148718,0.17595393965090977,1.666064224243165,4.864872109723042,-61.48840013230902,0.61645410368289,4,0.8350000381469727,0.3249998092651367,1.1100006103515625,1.8650007247924805,2.840000152587887,4,0.059352504874502277,1.4285665628980728,22.989999771118164,1.3124988824140553,22.57999992370605,3.0000238418803367,23.45000076293945,0.059352504874502277
4064,2008-04-14,22.190000534057614,22.479999542236328,22.06999969482422,22.190000534057614,992800.0,-0.0022481671571544792,-2.4166415004371986,-0.0,45.95187475114748,59.715543675695656,0.9173377114178614,0.37970315329348026,0.7077549291809184,1.7878577082480511,10.049333124791609,0.4099998474121094,0.3962000039095557,-0.4894994735717795,-1.724045730886374,0.745046783742815,-1.106772602229075,0.12777365508551597,1.6106995986938522,8.21922998036451,-53.55652919414364,0.6172731286572968,4,0.8449993133544957,0.37499904632568715,1.159999847412113,1.914999961853031,2.5199985504150426,0,0.07570979111051801,-1.2702713848644107,22.239999771118164,1.4285665628980728,22.989999771118164,1.3124988824140553,22.57999992370605,0.07570979111051801
4065,2008-04-15,21.940000534057614,22.38999938964844,21.799999237060547,22.36000061035156,1385700.0,-0.011266335916319425,1.4583460821673366,-100.0,36.744202551409735,57.33724586379121,1.0820303710242847,0.7143722739806329,0.9504219024224518,2.0261331497770847,9.278110677089385,0.5900001525878942,0.38842267806581177,-0.769999504089359,-1.8888899459823278,0.3488909378036098,-1.3294447250358452,-0.21055428314287283,1.7222435636596707,8.092553739226851,-46.830231584439865,0.5594452209464849,4,0.9599990844726598,0.6249990463256871,1.3849997520446813,2.164999961853031,2.75,1,0.11394712575869059,-2.4166415004371986,22.190000534057614,-1.2702713848644107,22.239999771118164,1.4285665628980728,22.989999771118164,0.11394712575869059
4066,2008-04-16,22.90999984741211,22.96999931335449,21.979999542236328,22.1200008392334,966400.0,0.044211453497859265,1.1758285981375105,-1.8809496777943788,52.46913216859539,57.17541504983753,0.06913591147910836,-0.1947280046503792,-0.029652406469629966,1.0575949706824908,8.220264421460193,1.029998779296875,0.4314253566006485,0.15499982833862447,-0.9167523400507207,1.2267519967279696,-0.3808762558560481,0.690875912533297,0.5660197642395026,86.04649787382527,31.57312650381347,0.5358760841946729,4,-0.010000228881835938,-0.3450002670288086,0.41500043869018555,1.125,2.9500007629394496,2,0.08948054346199008,1.4583460821673366,21.940000534057614,-2.4166415004371986,22.190000534057614,-1.2702713848644107,22.239999771118164,0.08948054346199008
4067,2008-04-17,22.729999542236328,22.989999771118164,22.40999984741211,22.899999618530273,694300.0,-0.007856844451097356,2.314281666039967,-0.21519024015722368,49.49288922952044,55.5912901407796,0.217097703409447,0.04590745305228694,0.1518358137349871,1.2410583176329553,7.488909202692656,0.5799999237060547,0.415721410561094,-0.062000465393065696,-1.0718592398896902,0.9478583091035588,-0.5669298526413762,0.4429289218552448,0.5784180319561756,78.1512510758884,24.202350895554062,0.5049293872483117,4,0.1700000762939453,-0.16499996185302734,0.5525007247924805,1.3050003051757812,2.5300006866455114,3,0.09722837819308872,1.1758285981375105,22.90999984741211,1.4583460821673366,21.940000534057614,-2.4166415004371986,22.190000534057614,0.09722837819308872
4068,2008-04-18,23.1299991607666,23.440000534057614,22.96999931335449,22.96999931335449,731500.0,0.01759787182516237,-4.8750208616453055,-0.9411751506243968,53.99239598876621,52.862266121264,-0.27447287670418774,-0.2611576689047155,-0.22749009257668007,0.8454458308081527,6.31902552321452,0.7100009918212855,0.3654812783574002,0.27049922943115234,-0.6289855405022671,1.1699839993645718,-0.1792431555355556,0.7202416143978603,-1.3299999237060547,81.09749218743657,24.265588619264406,0.4497423849667095,4,-0.4649991989135742,-0.5649995803833008,0.012500762939453125,0.8900012969970703,2.420000076293949,4,0.07998272583631216,2.314281666039967,22.729999542236328,1.1758285981375105,22.90999984741211,1.4583460821673366,21.940000534057614,0.07998272583631216
4069,2008-04-21,22.709999084472656,23.0,22.559999465942386,22.979999542236328,739000.0,-0.01815824001439459,1.838700547591191,-1.6875044703525839,45.173745458080326,50.040301728796706,0.0032056864191964962,0.17987866166629018,0.21775614555914657,1.2629644852747717,5.852238075980915,0.5699996948242152,0.33996711876401875,-0.15700082778930735,-1.048436219555029,0.7344345639764143,-0.6027185236721699,0.28871686809355523,-0.8771998214721677,55.48775169131692,2.2691579621515032,0.44571769588286103,4,-0.044999122619628906,-0.14499950408935547,0.3325009346008301,1.220001220703125,3.1500015258789027,0,0.10435935423942033,-4.8750208616453055,23.1299991607666,2.314281666039967,22.729999542236328,1.1758285981375105,22.90999984741211,0.10435935423942033
4070,2008-04-22,22.030000686645508,22.61000061035156,21.86000061035156,22.559999465942386,1022900.0,-0.029942687152818004,1.3809483442425685,1.9629551138049552,39.72603410823753,48.145238031818586,0.5147229566984706,0.862348053716083,0.9078824304276765,1.9305942534524263,5.669363526390072,0.8499984741210973,0.1988064843976396,-0.8104992866516127,-1.7693247214391548,0.14832614813592926,-1.2899120040453838,-0.33108656925784175,1.4099998474121058,10.75949901916425,-37.924699799334405,0.4794127173937712,4,0.5899991989135742,0.534998893737793,1.0124993324279785,1.7999992370605469,4.069999694824222,1,0.12165221581004082,1.838700547591191,22.709999084472656,-4.8750208616453055,23.1299991607666,2.314281666039967,22.729999542236328,0.12165221581004082
4071,2008-04-23,22.54999923706055,22.649999618530273,21.8700008392334,22.07999992370605,1087300.0,0.023604109587262334,1.3283542999319617,-0.8867931997466534,45.73268174261108,46.19368219014601,-0.011151414235598622,0.31685250697307055,0.4010392678139709,1.393141696458592,5.868249933603158,0.779998779296875,-0.010191890031592266,-0.26400070190429403,-1.2242506620703217,0.6962492582617337,-0.7441256819873097,0.2161242781787216,0.8584012985229421,43.67080126754232,-3.8170108895442567,0.48012498008301446,4,0.0700006484985316,0.22000122070312145,0.12750005722045543,0.970000267028805,3.8000011444091797,2,0.09490028245677307,1.3809483442425685,22.030000686645508,1.838700547591191,22.709999084472656,-4.8750208616453055,23.1299991607666,0.09490028245677307
4072,2008-04-24,23.28000068664551,23.46999931335449,22.559999465942386,22.68000030517578,929000.0,0.03237257092165291,-1.1666609900477531,1.2765984213623243,48.07395930439648,46.37299058919607,-0.7774470299228042,-0.3848368450269284,-0.3076976509268583,0.6491152964772731,5.782247479993611,0.9200000762939382,-0.148655723357642,0.4355007171630909,-0.5440475818156649,1.4150490161418467,-0.05427343232628701,0.9252748666524688,-1.4200000762939524,88.19883355467327,44.70438325588253,0.4897741494893781,4,-0.6450014114379918,-0.48500061035156605,-0.6500010490417516,-0.04500102996826527,2.729999542236328,3,0.11082473572202489,1.3283542999319617,22.54999923706055,1.3809483442425685,22.030000686645508,1.838700547591191,22.709999084472656,0.11082473572202489
4073,2008-04-25,23.020000457763672,23.29999923706055,22.540000915527344,23.290000915527344,634300.0,-0.011168394382006563,4.241420133910263,-0.45000047683685235,45.495491238365105,46.32228130999803,-0.4416078954500158,-0.11165936920607678,-0.05254935566016172,0.892957276823811,5.93951992585519,0.7599983215332067,-0.18058441050643026,0.1635004997253411,-0.8185977804939988,1.145598779944681,-0.32754864038432885,0.654549639835011,-1.1499996185302734,72.04973800590709,30.888753874712904,0.49104914010966966,4,-0.38500118255615234,-0.22500038146972656,-0.3900008201599121,0.0149993896484375,2.8799991607666016,4,0.09730667795719827,-1.1666609900477531,23.28000068664551,1.3283542999319617,22.54999923706055,1.3809483442425685,22.030000686645508,0.09730667795719827
4074,2008-04-28,22.65999984741211,23.04999923706055,22.6299991607666,23.03000068664551,459700.0,-0.01563860135502948,1.048791153579535,1.3703711552861857,44.233568675147026,47.1544331015244,-0.008858245494604233,0.257611225448116,0.28703276148802814,1.2506690347869167,5.935454465532778,0.42000007629394887,-0.2939732926320495,-0.19400014877319194,-1.1779214863844274,0.7899211888380435,-0.6859608175788097,0.2979605200324258,-0.7579990386962905,49.68943363546888,9.706624184635949,0.4919606688056183,4,0.005000114440914416,0.16499996185302734,-0.03000020980834961,0.34999942779541016,3.3400001525878906,0,0.1275374849562716,4.241420133910263,23.020000457763672,-1.1666609900477531,23.28000068664551,1.3283542999319617,22.54999923706055,0.1275374849562716
4075,2008-04-29,23.28000068664551,23.28000068664551,22.57999992370605,22.57999992370605,838100.0,0.027361025746176715,1.0,-1.8918896627093578,55.30303730890389,47.46931145044756,-0.4680066163855052,-0.3761624182048031,-0.3317736779349296,0.6257342026613202,6.255638307002727,0.7000007629394602,-0.24213379190036832,0.42250061035156605,-0.5672337420542277,1.4122349627573598,-0.07236656585133261,0.9173677865544647,-1.34663990783692,88.12507450587745,42.53295263500179,0.49486717620289755,4,-0.6150007247924876,-0.3800010681152379,-0.6500010490417516,-0.3050012588501012,2.979999542236328,1,0.11082473572202489,1.048791153579535,22.65999984741211,4.241420133910263,23.020000457763672,-1.1666609900477531,23.28000068664551,0.11082473572202489
4076,2008-04-30,23.11000061035156,23.61000061035156,23.06999969482422,23.28000068664551,960900.0,-0.007302408560128315,-3.319974365429923,-0.24285698715539103,50.94340301655041,47.630479649006446,-0.29798974173846915,-0.22726531827233387,-0.17671463264466425,0.7848118454658355,6.5732912242915775,0.5400009155273402,-0.18108614334101958,0.2585004806518505,-0.7231477144467817,1.2401486757504827,-0.23232361689746384,0.7493245782011648,-1.1459070608520499,53.27101470976191,6.25643212632621,0.49082409754931594,4,-0.375,-0.2100009918212855,-0.5400009155273402,-0.1350011825561488,2.2899990081787145,2,0.12938120692990696,1.0,23.28000068664551,1.048791153579535,22.65999984741211,4.241420133910263,23.020000457763672,0.12938120692990696
4077,2008-05-01,23.70000076293945,23.709999084472656,23.04999923706055,23.04999923706055,941700.0,0.025530079489639368,-1.03076399403736,-3.823536671565731,61.774203720253354,48.495124952505016,-0.8224105644495339,-0.8099621639548609,-0.760923373596821,0.1750741581075097,7.121406458124224,0.6599998474121058,-0.028984586921069422,0.8175005912780726,-0.231386409477512,1.8663875920336572,0.2930570909002803,1.341944091655865,-1.67007093100586,99.14544126661158,44.86597694806558,0.5244435003777919,5,-0.9150009155273402,-0.8000011444091761,-1.1600012779235804,-0.7250013351440394,1.429998397827152,3,0.11181432629631738,-3.319974365429923,23.11000061035156,1.0,23.28000068664551,1.048791153579535,22.65999984741211,0.11181432629631738
4078,2008-05-02,23.56999969482422,24.0,23.3700008392334,23.78000068664551,1046000.0,-0.005485276959084295,-1.0655754107843598,-0.32307769052901825,60.98725326337292,50.2521813753153,-0.6966968672892548,-0.7133865220760498,-0.6423186852131266,0.24733758206874512,7.583803407983127,0.6299991607666016,-0.030312155903200022,0.6854995727539048,-0.36872475153120376,1.7397238970390134,0.15838741061135053,1.2126117348964591,-1.4392657077382864,69.71828999488248,9.215432693625658,0.5271121621425537,5,-0.6399993896484375,-0.6700000762939453,-1.012500286102295,-0.5950002670288086,1.4099998474121094,4,0.10352144953966302,-1.03076399403736,23.70000076293945,-3.319974365429923,23.11000061035156,1.0,23.28000068664551,0.10352144953966302
4079,2008-05-05,23.61000061035156,23.79999923706055,23.15999984741211,23.559999465942386,938900.0,0.0016971114147330546,1.9767524385321018,-0.23809956312836242,63.75617492173428,52.922197021259386,-0.6656020319405762,-0.7949315995433643,-0.6957427796398576,0.15307757383156329,7.455628493997538,0.639999389648441,0.00361086325330362,0.7260004997253375,-0.3267634865621254,1.7787644860128005,0.1996185065816043,1.2523824928690708,-1.3297253422325,72.53525572573922,5.179661446899601,0.5263819931437319,5,-0.6750001907348597,-0.7100009918212855,-1.0050010681152308,-0.6350011825561488,1.2099990844726598,0,0.09699275514523653,-1.0655754107843598,23.56999969482422,-1.03076399403736,23.70000076293945,-3.319974365429923,23.11000061035156,0.09699275514523653
4080,2008-05-06,23.76000022888184,23.81999969482422,23.31999969482422,23.3799991607666,862200.0,0.006353223831113031,1.0,7.599847415602905,58.09523878724642,54.295814470663316,-0.6083707757373062,-0.970261880192357,-0.8664035787216378,-0.03569097295680024,7.750228349674661,0.5,-0.015763846151823913,0.8605001449585004,-0.2355882626105057,1.9565885525275064,0.31245594117399733,1.4085443487430034,-1.3421469822123058,74.73688648674724,9.342986538065148,0.5480442037845036,5,-0.4899997711181676,-0.860000610351566,-1.1075000762939489,-0.7850008010864293,1.1499996185302699,1,0.09427608373485175,1.9767524385321018,23.61000061035156,-1.0655754107843598,23.56999969482422,-1.03076399403736,23.70000076293945,0.09427608373485175
4081,2008-05-07,23.63999938964844,24.10000038146973,23.51000022888184,23.75,932900.0,-0.005050540323123798,-2.18919922056237,-0.2894744767354194,58.766853750896715,55.48391385360779,-0.35480495899856024,-0.8082143847041685,-0.7840361298417982,0.03758367035230137,8.028614099242157,0.5900001525878906,0.05348655981370953,0.6874993324279828,-0.4454312375396938,1.8204299023956594,0.12103404744414448,1.253964617411821,-1.0955744027124688,56.190429479948335,-7.276226550177881,0.5664652849838386,5,-0.3199987411499059,-0.6899995803833043,-0.9749994277954137,-0.6649999618530309,1.350000381469723,2,0.11082914157690937,1.0,23.76000022888184,1.9767524385321018,23.61000061035156,-1.0655754107843598,23.56999969482422,0.11082914157690937
4082,2008-05-08,23.76000022888184,23.85000038146973,23.51000022888184,23.70000076293945,714500.0,0.005076177763606138,1.833337306980024,-0.545446663892439,56.41548470703769,56.69724646123807,-0.44651313583611696,-0.9144555663482841,-0.9375056671801367,-0.13147468070832602,8.310407510434144,0.3400001525878906,0.23117011370433715,0.7690001487731983,-0.42023053808524224,1.958230835631639,0.17438480534397627,1.3636154922024204,-1.060017702492491,63.829791551262126,2.486190440634026,0.5946153434292206,5,-0.42000007629394887,-0.8100004196167028,-1.0575003623962438,-0.7850008010864293,1.360000610351559,3,0.06902354267046285,-2.18919922056237,23.63999938964844,1.0,23.76000022888184,1.9767524385321018,23.61000061035156,0.06902354267046285
4083,2008-05-09,23.559999465942386,23.790000915527344,23.309999465942386,23.54999923706055,367900.0,-0.008417540446667982,1.04254576591714,0.16667196490445305,59.06182935305153,58.34483098100524,-0.18087953858823624,-0.6434850992110022,-0.7575463335983734,0.02978289571681003,8.177154638118322,0.4800014495849574,0.3367193323710467,0.5029994010925343,-0.6568934799367199,1.6628922821217884,-0.07694703942209458,1.0829458416071631,-0.7200151540450008,42.5531267310703,-18.724386225162974,0.5799464405146275,5,-0.21999931335449574,-0.6099996566772496,-0.842499732971195,-0.5850000381469762,1.5,4,0.06663835867627066,1.833337306980024,23.76000022888184,-2.18919922056237,23.63999938964844,1.0,23.76000022888184,0.06663835867627066
4084,2008-05-12,23.8700008392334,24.0,23.53000068664551,23.76000022888184,402400.0,0.013157953324198557,1.5405441629808145,10.999809269501839,71.29626195622988,60.12185594181924,-0.3365880053775676,-0.8655488983568631,-1.0682811435135626,-0.31116546585460725,8.045962573685735,0.46999931335448863,0.38449596223691884,0.7290007591247551,-0.40965788155095595,1.8676593998004662,0.15967143878690138,1.298330079462609,-0.9040149203787777,70.88616763402081,3.085514171747178,0.5693293203378549,5,-0.29500102996825817,-0.9200010299682617,-1.0475010871887207,-0.8950014114379883,1.0999984741210902,0,0.04650182924076418,1.04254576591714,23.559999465942386,1.833337306980024,23.76000022888184,-2.18919922056237,23.63999938964844,0.04650182924076418
4085,2008-05-13,24.440000534057614,24.46999931335449,23.5,23.729999542236328,1236800.0,0.023879332835520906,1.519483479109553,6.454518657234189,71.62468689208825,62.419776372434555,-0.8099079977640926,-1.3055900084047032,-1.6246688568969851,-0.9103891791576189,7.805973837386196,0.9699993133544886,0.49371652758581064,1.1740004539489703,0.041598824000171675,2.306402083897769,0.6077996389745728,1.740201268923368,-1.3606131689414802,97.4138979962971,25.46377380747333,0.566200814974399,5,-0.6800012588500941,-1.305001258850094,-1.5575008392333949,-1.4650011062622035,0.31999969482422586,1,0.015548246827452816,1.5405441629808145,23.8700008392334,1.04254576591714,23.559999465942386,1.833337306980024,23.76000022888184,0.015548246827452816
4086,2008-05-14,24.959999084472656,25.03000068664551,24.170000076293945,24.5,1338400.0,0.0212765359677638,1.8666577657403125,0.6478851294174568,70.19226140178006,63.355116114826416,-1.1620936237390715,-1.7540650164018388,-2.122475703074805,-1.4568846698560058,8.624935617594035,0.860000610351566,0.6672077022926644,1.5914990425109856,0.24407612119749444,2.938921963824477,0.9177875818542418,2.2652105031677294,-1.7137382855679206,95.9301422969782,24.95987626191311,0.6737114606567455,5,-0.8649988174438477,-1.544999122619629,-2.0774993896484375,-1.984999656677246,-0.4099998474121058,2,-0.002003174635196614,1.519483479109553,24.440000534057614,1.5405441629808145,23.8700008392334,1.04254576591714,23.559999465942386,-0.002003174635196614
4087,2008-05-15,24.940000534057614,25.13999938964844,24.6200008392334,24.93000030517578,1312600.0,-0.0008012240043503427,1.5365910391380335,0.02173967127194756,74.48977258296095,64.85539603922508,-1.0590767451179666,-1.6443144157448124,-2.0874749955529026,-1.466482768991444,9.556614794501323,0.5199985504150426,0.7137086313782888,1.4610004425048793,-0.02164166581678373,2.9436425508265422,0.7196793883440478,2.2023214966657108,-1.444016150869171,89.07110033175321,17.484012875606567,0.7413210541608324,5,-0.7900009155273402,-1.4700012207031214,-2.052500724792477,-1.9650011062622035,-0.48999977111816406,3,0.0020047809137884176,1.8666577657403125,24.959999084472656,1.519483479109553,24.440000534057614,1.5405441629808145,23.8700008392334,0.0020047809137884176
4088,2008-05-16,24.979999542236328,25.10000038146973,24.559999465942386,25.10000038146973,712100.0,0.0016038094355328436,7.999952316617126,-11.999809269506812,82.22219749734813,66.90717632540441,-0.9812194228978512,-1.6217580958296445,-2.099447359711725,-1.5398187728230468,10.719364273957408,0.5400009155273438,0.8196851069867357,1.4084994316101067,-0.20732063602974904,3.0243194992499625,0.6005893977901806,2.216409465430033,-1.220972758014284,90.2439081122822,15.230642658981296,0.8079100338199272,5,-0.7550001144409144,-1.510000228881836,-2.0949997901916504,-2.005000114440918,-0.8500003814697266,4,0.005604535610993722,1.5365910391380335,24.940000534057614,1.8666577657403125,24.959999084472656,1.519483479109553,24.440000534057614,0.005604535610993722
4089,2008-05-19,25.07999992370605,25.290000915527344,24.85000038146973,25.0,736900.0,0.004003217906415113,-1.3157973989730656,-0.6666613685130238,79.22074946371316,69.25445528945626,-0.9507537183118195,-1.6180589061906119,-2.1632336264901326,-1.675308162587367,11.872554852470332,0.44000053405761363,0.8090078994279928,1.389999771118159,-0.30545522456209184,3.08545476679841,0.5422722732780336,2.2377272689582846,-1.100017522615783,88.26810701605562,14.29734016983781,0.8477274978401258,5,-0.7799997329711879,-1.5349998474121058,-2.2600002288818324,-2.105000495910641,-0.22999954223632102,0,-0.000797466420434878,7.999952316617126,24.979999542236328,1.5365910391380335,24.940000534057614,1.8666577657403125,24.959999084472656,-0.000797466420434878
4090,2008-05-20,24.709999084472656,25.040000915527344,24.34000015258789,25.0,1544100.0,-0.014752824575715584,2.7837598201950637,-3.625014901175566,74.39020135305353,70.99038280080701,-0.4825715672084101,-1.0930247003260334,-1.7692757115026758,-1.34650157137159,11.922399618528914,0.7399997711181605,0.8086024585188767,0.8859990119934089,-0.6753685616278453,2.447366585614663,0.1053152251827818,1.666682798804036,-0.4942133507837134,48.21416103119364,-27.20284387505791,0.7806837868106267,5,-0.40999889373779297,-1.164999008178711,-1.9099993705749512,-1.734999656677246,-0.5599994659423828,1,0.010522065500407463,-1.3157973989730656,25.07999992370605,7.999952316617126,24.979999542236328,1.5365910391380335,24.940000534057614,0.010522065500407463
4091,2008-05-21,24.690000534057614,25.07999992370605,24.54999923706055,24.6200008392334,1655300.0,-0.0008093302774587752,-4.047555902708501,-0.24137749598799121,68.26567174893952,72.30707024990723,-0.33298385870224934,-0.9533616818583148,-1.7321509092268208,-1.3610465730590846,12.050396458407784,0.5300006866455007,0.7914413060408023,0.7590003967285135,-0.7262091201616023,2.2442099136186293,0.016395638283455582,1.5016051551735714,-0.350000381469723,36.84211583017747,-34.103900940139916,0.7426047584450571,5,-0.39000034332275035,-1.1149997711181605,-1.9575009346008265,-1.7150011062622035,-0.8299999237060547,2,0.0028351435119520207,2.7837598201950637,24.709999084472656,-1.3157973989730656,25.07999992370605,7.999952316617126,24.979999542236328,0.0028351435119520207
4092,2008-05-22,25.86000061035156,26.15999984741211,24.6200008392334,24.86000061035156,2300300.0,0.0473876083834035,-1.0810803844597534,14.285776566758217,80.53334554036451,74.69279427071977,-1.3117129250208563,-2.023932260549781,-2.851088586201687,-2.5570616546642277,13.690287883628717,1.539999008178711,0.8489599996907664,1.8000004768371554,0.11775903488481276,3.482241918789498,0.9588797558609841,2.6411211978133267,-1.5200004577636683,83.51652267230048,11.902347338716567,0.8411207209761705,5,-1.0300006866455043,-1.850000381469723,-3.127501010894772,-2.885001182556149,-1.9600009918212855,3,-0.05065743783341692,-4.047555902708501,24.690000534057614,2.7837598201950637,24.709999084472656,-1.3157973989730656,25.07999992370605,-0.05065743783341692
4093,2008-05-23,25.26000022888184,25.899999618530273,24.989999771118164,25.690000534057614,1417900.0,-0.023201870352220433,1.1411799553006436,-0.43000030517577414,69.14152926895441,74.45337952768917,-0.4975282212288441,-1.314929422752936,-2.214971706251827,-1.987627736634579,15.394031483633706,0.9099998474121094,0.9070038577797845,1.0880001068115277,-0.6009558604836052,2.7769560741066606,0.2435221231639595,1.932478090459096,-0.7100009918212891,50.54946321750924,-20.08285303982595,0.8444779836475672,5,-0.4300003051757848,-1.2500000000000036,-2.5275006294250524,-2.2850008010864293,-1.4300003051757884,4,-0.03206648688056035,-1.0810803844597534,25.86000061035156,-4.047555902708501,24.690000534057614,2.7837598201950637,24.709999084472656,-0.03206648688056035
4094,2008-05-27,25.54999923706055,25.75,25.15999984741211,25.26000022888184,1007800.0,0.011480562373357817,-1.4081650129816194,-0.6744158194496306,70.11235357880848,74.2853424928803,-0.5857568042858432,-1.4517475570553877,-2.4489431227290197,-2.2951611836838914,17.1898475048408,0.5900001525878906,0.9909084424883368,1.2334991455078175,-0.40452599016352053,2.8715242811791555,0.4144865776721467,2.0525117133434883,-0.929998397827152,66.48347732769952,-3.4797017822172336,0.8190125678356693,5,-0.3849992752075231,-1.5399990081787145,-2.9349994659423864,-2.5749998092651403,-1.7999992370605504,1,-0.05557730405855443,1.1411799553006436,25.26000022888184,-1.0810803844597534,25.86000061035156,-4.047555902708501,24.690000534057614,-0.05557730405855443
4095,2008-05-28,25.86000061035156,25.899999618530273,25.399999618530273,25.6299991607666,1402700.0,0.012133126518506732,2.2258120089337905,0.7931111593430683,73.92243009401915,74.69980568090688,-0.7522562091344476,-1.642777426192147,-2.6697901501942987,-2.616282203179882,18.885854765111414,0.5,1.0969258876101868,1.4145005226135225,-0.2850407773616297,3.114041822588675,0.5647298726259464,2.2642711726010987,-0.931999969482419,81.36651407883363,9.262081604020267,0.849770649987576,5,-0.610000610351559,-1.850000381469723,-3.245000839233395,-2.885001182556149,-2.380001068115231,2,-0.03905646577895028,-1.4081650129816194,25.54999923706055,1.1411799553006436,25.26000022888184,-1.0810803844597534,25.86000061035156,-0.03905646577895028
4096,2008-05-29,26.10000038146973,26.20000076293945,25.6200008392334,25.71999931335449,1102200.0,0.009280733389546159,-1.000006577086733,1.6521681441615332,74.57984220290834,74.70981341645658,-0.9091474919299785,-1.736310087771951,-2.837930383884828,-2.8634045058856366,20.355229706580918,0.5799999237060511,1.1378327747712724,1.505000305175784,-0.22564608640714212,3.2356466967587103,0.6396771093843228,2.3703235009672454,-0.9400005340576207,93.67086162667917,19.672093319878627,0.8653231957914624,5,-0.8299999237060582,-2.0649995803833043,-3.5075006484985387,-3.12500095367432,-2.420000076293949,3,-0.07471267181757979,2.2258120089337905,25.86000061035156,-1.4081650129816194,25.54999923706055,1.1411799553006436,25.26000022888184,-0.07471267181757979
4097,2008-05-30,26.35000038146973,26.61000061035156,26.03000068664551,26.07999992370605,4266900.0,0.009578543921305638,-2.1351437732620098,0.710525523264574,79.00210323955999,74.35202516559123,-1.0483507363130435,-1.8736631253295073,-3.0110394634409765,-3.113876451156475,21.907936224080515,0.5799999237060476,1.1490433636762418,1.6225003242492697,-0.22168129893737643,3.466681947435916,0.7004095126559484,2.544591135842591,-0.982000350952152,83.95061146975304,5.727393734016971,0.9220908115933223,5,-0.8750000000000036,-1.774999618530277,-3.655000209808353,-3.37500095367432,-2.210000991821289,4,-0.09449714364593442,-1.000006577086733,26.10000038146973,2.2258120089337905,25.86000061035156,-1.4081650129816194,25.54999923706055,-0.09449714364593442
4098,2008-06-02,26.01000022888184,26.28000068664551,25.770000457763672,26.229999542236328,1443400.0,-0.012903231410462901,2.187485471440529,-0.8148108902357698,72.10744843849511,73.56165838501144,-0.6111488681897619,-1.4139874645673096,-2.5897439637586785,-2.763396737483948,22.991245362965103,0.5799999237060582,1.1317927788651332,1.160500144958501,-0.6840992154918517,3.005099505408854,0.23820046473332468,2.0827998251836775,-0.3936000823974659,58.62068511926881,-19.682521370778417,0.922299680225176,6,-0.5349998474121129,-1.4349994659423864,-3.295000553131107,-3.0350008010864293,-2.0100002288818395,0,-0.08112266788866052,-2.1351437732620098,26.35000038146973,-1.000006577086733,26.10000038146973,2.2258120089337905,25.86000061035156,-0.08112266788866052
4099,2008-06-03,25.899999618530273,26.18000030517578,25.559999465942386,26.10000038146973,1854200.0,-0.004229166066266332,2.4444432670707217,0.9090972143953561,66.66666666666669,72.70348786430179,-0.41638651323318143,-1.1843517347465848,-2.423195628170564,-2.63738229008748,24.314076799900956,0.6200008392333949,1.1016056688519775,0.9359995841979973,-0.8685025548727907,2.7405017232687854,0.03374851466260509,1.8382506537333896,0.7100009918212855,41.322280178250374,-33.135767668218115,0.9022510695353937,6,-0.31999969482421875,-1.3049993515014684,-3.184999942779541,-2.9250001907348633,-1.7199993133544922,1,-0.07992276931707876,2.187485471440529,26.01000022888184,-2.1351437732620098,26.35000038146973,-1.000006577086733,26.10000038146973,-0.07992276931707876
4100,2008-06-04,26.0,26.190000534057614,25.76000022888184,25.76000022888184,1129200.0,0.0038610186464320684,-2.583339293803542,-1.1999942779758903,63.13132772688302,72.13300519518441,-0.3510761946104566,-1.1678065960633646,-2.464320379637389,-2.7236585283206054,25.685984961182317,0.43000030517577414,1.0487310521333768,0.9239999771118157,-0.8435367153197042,2.6915366695433356,0.04023163089605575,1.8077683233275756,0.5890005874633744,41.9047670948205,-28.604661042488345,0.8837683462157601,6,-0.38499927520751953,-1.404999732971195,-3.255000114440918,-3.02500057220459,-1.75,2,-0.08653846153846156,2.4444432670707217,25.899999618530273,2.187485471440529,26.01000022888184,-2.1351437732620098,26.35000038146973,-0.08653846153846156
4101,2008-06-05,26.26000022888184,26.270000457763672,25.920000076293945,26.059999465942386,969100.0,0.010000008803147775,2.181803995006345,0.8333373069801202,65.7142792267066,70.48644227144464,-0.4078404004291052,-1.2874679998260383,-2.6779735989194293,-2.964610958209061,26.797637447345444,0.35000038146972656,1.0300063157612094,1.0530001640319853,-0.6537308914585225,2.759731219522493,0.1996346362867314,1.9063656917772391,0.30842033615111575,66.66666666666711,-1.4330846902084886,0.8533655277452531,6,-0.4600000381469762,-1.4300003051757848,-3.477500438690189,-3.2850008010864293,-2.3700008392333984,3,-0.10586445782235565,-2.583339293803542,26.0,2.4444432670707217,25.899999618530273,2.187485471440529,26.01000022888184,-0.10586445782235565
4102,2008-06-06,25.399999618530273,26.10000038146973,25.399999618530273,26.04999923706055,1006100.0,-0.03274945174622279,-1.1538497653959914,-3.2499856949398414,54.18326572127571,68.82441298836923,0.4247098167001262,-0.31442376509082237,-1.7674461435285664,-2.0988326332281204,27.590702361204322,0.860000610351566,1.0357436244370923,0.11099958419799805,-1.4547779867139425,1.6767771551099386,-0.6718892012579722,0.8938883696539683,1.1482525245208706,0.0,-62.60124398393823,0.7828887854559707,6,0.4850006103515625,-0.5699996948242188,-2.5824995040893555,-2.4250001907348633,-1.4699993133544922,4,-0.06771650941678309,2.181803995006345,26.26000022888184,-2.583339293803542,26.0,2.4444432670707217,25.899999618530273,-0.06771650941678309
4103,2008-06-09,25.1299991607666,25.420000076293945,24.90999984741211,25.38999938964844,896700.0,-0.010629939441680003,2.1874854714405774,0.4000005868768501,50.481687991720904,66.64322792313727,0.7535770165939795,0.08350947294985289,-1.4525607065419592,-1.824565843825173,28.47568369186942,0.5100002288818359,1.0811155270160668,-0.23750085830688406,-1.5797672463062788,1.1047655296925107,-0.9086340523065815,0.43363233569281334,1.372322881303706,16.176412839816447,-41.39450093531967,0.6711331939996968,6,0.6300010681152344,-0.24499893188476562,-2.28749942779541,-2.1549997329711914,-0.9099998474121129,0,-0.039395137452442275,-1.1538497653959914,25.399999618530273,2.181803995006345,26.26000022888184,-2.583339293803542,26.0,-0.039395137452442275
4104,2008-06-10,24.979999542236328,25.239999771118164,24.809999465942386,25.01000022888184,984400.0,-0.005968946420199517,-1.3243207019027303,0.11538715475187358,52.716301724826074,64.28699143767139,0.9099055433579792,0.3382747173314691,-1.2562369802951743,-1.6728851871284647,29.053891955377477,0.4300003051757777,0.9549005743610834,-0.4430004119873061,-1.604127222920308,0.7181263989456959,-1.0235638174538053,0.1375629934791931,1.4267831681544862,11.643832932049882,-45.16455489968997,0.5805634054665009,6,0.7300004959106445,-0.09499931335449219,-2.064999580383301,-2.005000114440918,-0.4399986267089844,1,-0.03923136750180234,2.1874854714405774,25.1299991607666,-1.1538497653959914,25.399999618530273,2.181803995006345,26.26000022888184,-0.03923136750180234
4105,2008-06-11,24.81999969482422,25.209999084472656,24.71999931335449,24.90999984741211,1621400.0,-0.006405118108252172,-2.3792980979189653,2.9999364231670427,51.27200681718169,61.69723195036841,1.013441313571633,0.556747558717305,-1.0669360951714637,-1.5062097986531526,28.998443366871324,0.4899997711181676,0.9053181739313061,-0.6220002174377441,-1.7264529251765701,0.48245249030108184,-1.174226571307159,-0.06977386356832938,1.4590403560107212,6.451632750751771,-50.69783870496721,0.5522263538694132,6,0.845000267028805,0.1400003433227539,-1.9024996757507324,-1.8450002670288086,-0.30999946594237926,2,-0.02578563245437504,-1.3243207019027303,24.979999542236328,2.1874854714405774,25.1299991607666,-1.1538497653959914,25.399999618530273,-0.02578563245437504
4106,2008-06-12,24.90999984741211,25.18000030517578,24.709999084472656,25.0,1221800.0,0.003626114169802186,1.0888907726868138,1.0,38.21339762466628,57.16515354871356,0.8234862239038243,0.4878203309774847,-1.1266300496671278,-1.595489820809572,28.30145105700039,0.470001220703125,0.8253603213044869,-0.5295001029968276,-1.6387624702410832,0.579762264247428,-1.0841312866189554,0.02513108062530023,1.213136129674787,14.388530670549018,-37.79705170943249,0.5546311836221275,6,0.5850000381469727,0.05000019073486328,-1.8249998092651367,-2.0450000762939453,-0.6700000762939453,3,-0.026495377416900112,-2.3792980979189653,24.81999969482422,-1.3243207019027303,24.979999542236328,2.1874854714405774,25.1299991607666,-0.026495377416900112
4107,2008-06-13,24.989999771118164,25.36000061035156,24.79999923706055,25.04999923706055,1553800.0,0.003211558578727347,-1.545457698093096,0.6666596024244874,46.15384197381659,54.28141949708262,0.5926008236974809,0.4340102137903372,-1.1699336451576485,-1.6640781116324845,27.55265613793778,0.5600013732910085,0.691730828543978,-0.45200014114379883,-1.5567387380061248,0.6527384557185272,-1.0043694395749618,0.10036915728736417,0.963559778855025,39.4366613386345,-12.42068511000042,0.5523692984311623,6,0.5,-0.029999732971191406,-1.8549995422363281,-2.125,-0.9099998474121129,4,-0.04401762271086662,1.0888907726868138,24.90999984741211,-2.3792980979189653,24.81999969482422,-1.3243207019027303,24.979999542236328,-0.04401762271086662
4108,2008-06-16,25.1200008392334,25.25,24.809999465942386,24.85000038146973,1158900.0,0.005202123621684818,-1.5142723240073985,-4.500047684139929,43.58212150421862,51.71647003458838,0.3610445398373088,0.33206038055178055,-1.2754782515842749,-1.7723751541168866,26.884464364696083,0.44000053405761363,0.52646105003382,-0.3289991378784194,-1.4231350899916322,0.7651368142347934,-0.8760671139350258,0.218068838178187,0.6843314548797252,63.0770449663724,12.52990551537166,0.5470679760566055,6,0.3699989318847656,-0.16000080108642578,-1.9750008583068848,-2.2550010681152344,-0.6800003051757848,0,-0.047372631142552635,-1.545457698093096,24.989999771118164,1.0888907726868138,24.90999984741211,-2.3792980979189653,24.81999969482422,-0.047372631142552635
4109,2008-06-17,25.059999465942386,25.28000068664551,24.81999969482422,25.15999984741211,2285900.0,-0.0023885896212749724,1.7058717932895038,-0.37037115528616416,37.09677320117289,48.823741753953925,0.3233667237967026,0.4115889208755199,-1.1941148163618749,-1.6973448452385078,25.986757940516448,0.4600009918212926,0.2999314753724711,-0.38800048828124645,-1.4835920752157428,0.7075910986532499,-0.9357962817484946,0.1597953051860017,0.6130128430138804,53.846086129794145,6.900073527701267,0.547795793467248,6,0.4300003051757777,-0.004999160766605115,-1.9149994850158727,-2.1949996948242223,-1.2699985504150426,1,-0.033519559875868854,-1.5142723240073985,25.1200008392334,-1.545457698093096,24.989999771118164,1.0888907726868138,24.90999984741211,-0.033519559875868854
4110,2008-06-18,24.96999931335449,25.239999771118164,24.68000030517578,24.85000038146973,1977900.0,-0.0035913868517919445,-1.434785132602458,-1.1999847412691165,30.8474692432428,44.94965175579128,0.28149895026851723,0.5502794803779629,-1.077877522991475,-1.5930058466662835,25.94440518612382,0.5599994659423828,0.1230770069058309,-0.491000652313236,-1.5554484922194725,0.5734471875930005,-1.0232245722663542,0.041223267639882266,0.5874514086637461,42.646893828046686,1.5447008798386008,0.5322239199531189,6,0.42000102996826527,0.08500099182129262,-1.707499504089352,-2.269999504089352,-0.9599990844726491,2,-0.017220601107392652,1.7058717932895038,25.059999465942386,-1.5142723240073985,25.1200008392334,-1.545457698093096,24.989999771118164,-0.017220601107392652
4111,2008-06-19,24.76000022888184,25.040000915527344,24.479999542236328,24.940000534057614,2540000.0,-0.008410055676707051,1.947367364352758,-1.5000158947134479,22.680444129830704,41.44933824563073,0.2864725578437195,0.8071759854843741,-0.8154935340278229,-1.3764496835260402,25.707088342784555,0.5600013732910156,-0.019981496226073148,-0.7044997215270961,-1.7586842882097997,0.3496848451556076,-1.2315920048684497,-0.17740743818574245,0.6746074347784514,31.818221226164123,-3.7043197846956026,0.5270922833413523,6,0.18999958038329723,0.6300001144409144,-1.31250095367432,-1.9600009918212926,-0.9500007629394531,3,-0.01009693043978177,-1.434785132602458,24.96999931335449,1.7058717932895038,25.059999465942386,-1.5142723240073985,25.1200008392334,-0.01009693043978177
4112,2008-06-20,24.54999923706055,24.709999084472656,24.440000534057614,24.60000038146973,2485700.0,-0.008481461626818954,1.000000000000079,0.2777836646463044,23.74103187393962,38.47815423254392,0.40590660005043944,0.9633967658656637,-0.5676853470688421,-1.1715845055225778,24.257580946212098,0.31999969482422586,-0.16131340100949387,-0.8490006446838336,-1.9609249918643066,0.2629237024966393,-1.4049628182740719,-0.2930384710935954,0.7318711271719067,13.095081312074704,-18.699939474588867,0.5559621735902367,6,0.35000133514403586,0.9250011444091761,-0.7949991226196325,-1.4699993133544957,-0.5399990081787109,4,-0.012627269880905456,1.947367364352758,24.76000022888184,-1.434785132602458,24.96999931335449,1.7058717932895038,25.059999465942386,-0.012627269880905456
4113,2008-06-23,24.45000076293945,24.649999618530273,24.32999992370605,24.6200008392334,1728400.0,-0.004073257728258617,1.7826346560517787,3.3999237078009483,23.826757806179145,35.268204908249814,0.44622925444855,1.053620362141526,-0.40608372552868843,-1.0759184558977175,22.80403707396562,0.3199996948242223,-0.3568739448624143,-0.9084991455078146,-2.098037605146299,0.28103931413066974,-1.5032683753270568,-0.31372991568857245,0.6803330318615366,12.631657143315959,-17.216393472522608,0.5947692298192415,6,0.39499950408935547,1.0199995040893555,-0.6400012969970668,-1.31500148773193,-0.1400012969970632,0,-0.01513295818764282,1.000000000000079,24.54999923706055,1.947367364352758,24.76000022888184,-1.434785132602458,24.96999931335449,-0.01513295818764282
4114,2008-06-24,24.1299991607666,24.440000534057614,24.09000015258789,24.34000015258789,1444600.0,-0.013087999680470253,-1.4138039896607952,1.2352993975024706,18.72912045817145,31.652328646137562,0.707365534506657,1.3299729443177846,-0.02531542760220873,-0.7299004078274862,21.437810385679466,0.36000061035155895,-0.45325315800019794,-1.1575007438659668,-2.4627920306888313,0.14779054295689775,-1.810146387277399,-0.5048551004545345,0.8402678598153983,3.4781757779911797,-23.818469002352494,0.652645643411433,6,0.595001220703125,1.220001220703125,-0.2824997901916504,-0.994999885559082,-0.10999870300292969,1,0.012847135684739275,1.7826346560517787,24.45000076293945,1.000000000000079,24.54999923706055,1.947367364352758,24.76000022888184,0.012847135684739275
4115,2008-06-25,24.85000038146973,25.059999465942386,24.09000015258789,24.15999984741211,1057500.0,0.02983842709260398,-1.337347957872878,-3.285701310614816,29.565246716600484,30.691422989685808,-0.008864782612789668,0.5590902190247107,-0.6668711175571183,-1.4315693232459274,19.793823825063836,0.9699993133544957,-0.49542861683983475,-0.386999511718745,-1.6770932768150288,0.9030942533775388,-1.0320463942668852,0.2580473708293951,-0.7600002288818395,78.35059452295611,53.71928629258723,0.6450468825481414,6,-0.12500000000000355,0.49999999999999645,-0.9275002479553258,-1.6400003433227575,-1.2200012207031286,2,-0.04265591346762365,-1.4138039896607952,24.1299991607666,1.7826346560517787,24.45000076293945,1.000000000000079,24.54999923706055,-0.04265591346762365
4116,2008-06-26,24.149999618530273,24.649999618530273,24.020000457763672,24.649999618530273,1137300.0,-0.028169044353876016,1.5199966430664062,-0.7246371202927879,31.003066826675052,29.00800352889231,0.6392127571081652,1.165254576479068,0.07378772168650016,-0.7239864604938404,17.717593460591115,0.8299999237060582,-0.5612613520888843,-0.9895002365112298,-2.2995664251626593,0.3205659521401998,-1.6445333308369463,-0.3344671421855132,0.9099998474121129,12.499931225344243,-14.617231030704358,0.6550330943257151,6,0.5000009536743164,1.1650009155273438,-0.22749948501586914,-0.9399995803833008,-0.3199996948242223,3,-0.005797076267488377,-1.337347957872878,24.85000038146973,-1.4138039896607952,24.1299991607666,1.7826346560517787,24.45000076293945,-0.005797076267488377
4117,2008-06-27,23.86000061035156,24.35000038146973,23.82999992370605,24.11000061035156,3418800.0,-0.012008240693974992,-2.354826801205977,0.5,30.815750880923375,27.58951790408172,0.8404466595675473,1.3271900507648944,0.40771610945046177,-0.42114885924439704,15.025769743849626,0.520000457763679,-0.6184548062701438,-1.1549992561340368,-2.4539138303882204,0.1439153181201469,-1.8044565432611286,-0.5055419690069449,1.1999988555908274,2.4390811228239793,-24.985417506664028,0.649457287127092,6,0.6949996948242223,1.359999656677246,0.07749986648559926,-0.6500005722045863,0.5900001525878906,4,-0.0020956053281692144,1.5199966430664062,24.149999618530273,-1.337347957872878,24.85000038146973,-1.4138039896607952,24.1299991607666,-0.0020956053281692144
4118,2008-06-30,23.899999618530273,24.28000068664551,23.690000534057614,23.82999992370605,1523000.0,0.0016764043233661319,-2.3714441416893455,-0.2799987792968892,33.12501527367756,27.148211467693354,0.6807827939416349,1.1815908174297007,0.40012184532902495,-0.440761113031531,12.83139366318832,0.5900001525878977,-0.6186296945873231,-1.0095002174377434,-2.310891803899164,0.29189136902367707,-1.6601960106684537,-0.3588044242070332,1.110799865722658,15.328412277209155,-13.510098763782716,0.6506957932307097,6,0.5650005340576172,1.2500009536743129,0.5200004577636719,-0.25500011444091797,0.9899997711181676,0,0.004602536071435015,-2.354826801205977,23.86000061035156,1.5199966430664062,24.149999618530273,-1.337347957872878,24.85000038146973,0.004602536071435015
4119,2008-07-01,23.82999992370605,23.940000534057614,23.51000022888184,23.709999084472656,1202500.0,-0.0029288575707737685,1.5293982351522335,1.714305177111579,34.08361785105156,27.50778353522766,0.62352941592167,1.1473870648366784,0.515920926587043,-0.34610392566311177,11.07553160460737,0.43000030517577414,-0.6734388897894483,-0.9759999275207569,-2.274961504337835,0.322961649296321,-1.6254807159292959,-0.32651913911221797,1.101551623535162,20.645151763498042,-10.569711295399685,0.6494807884085386,7,0.4549999237060618,1.230000495910648,0.5900001525878942,-0.18500041961669567,0.5699996948242223,1,0.02014265815245908,-2.3714441416893455,23.899999618530273,-2.354826801205977,23.86000061035156,1.5199966430664062,24.149999618530273,0.02014265815245908
4120,2008-07-02,23.75,24.10000038146973,23.670000076293945,23.8799991607666,1570700.0,-0.0033571096920762544,-1.9655294883684467,-1.0833187634109833,31.290338855616355,28.4644385047594,0.5724750665878382,1.1069328334470718,0.6636566494549534,-0.24549351982586742,9.09439499750864,0.4300003051757848,-0.737495748585907,-0.9434998512268074,-2.195954697665286,0.30895499521167125,-1.5697272744460449,-0.31727242800756983,1.0678274417724616,21.05262277308538,-11.782943758232829,0.6262274232192392,7,0.5349998474121129,1.3100004196166992,0.8375000953674316,-0.10500049591064453,0.75,2,0.011368440326891438,1.5293982351522335,23.82999992370605,-2.3714441416893455,23.899999618530273,-2.354826801205977,23.86000061035156,0.011368440326891438
4121,2008-07-03,23.479999542236328,23.8799991607666,23.43000030517578,23.84000015258789,1126600.0,-0.011368440326891438,1.0454557276991234,2.7692533415496574,27.05168794411773,28.832289179223636,0.7172384022288014,1.220562815249231,0.9828883706763492,0.04215993175584032,7.0775151681612485,0.4499988555908203,-0.7892552610271188,-1.0745002746582024,-2.2061775861214663,0.057177036805061476,-1.6403389303898344,-0.5086616189265705,1.2332017225048837,5.434699229804372,-25.468464384626692,0.5658386557316324,7,0.7650003433227539,1.5400009155273438,1.1500005722045898,0.16499996185302734,0.9600009918212855,3,0.006388399550879553,-1.9655294883684467,23.75,1.5293982351522335,23.82999992370605,-2.3714441416893455,23.899999618530273,0.006388399550879553
4122,2008-07-07,23.68000030517578,23.989999771118164,23.420000076293945,23.520000457763672,1846500.0,0.008517920223111153,-2.1666596024244478,-0.44444326707074133,28.57143668089806,29.35947572085907,0.4256073085279546,0.9329288095481658,0.8119242104042428,-0.13916497628976288,5.951915136819696,0.5699996948242188,-0.8170326368462852,-0.7884995460510247,-1.9110205716767936,0.33402147957474426,-1.3497600588639074,-0.22723903323814199,0.9048808636088879,30.232563297315394,3.2587627014691236,0.5612605128128841,7,0.5599994659423828,1.3350000381469727,0.9725003242492676,-0.015000343322753906,1.0699996948242188,0,0.0063344432684608876,1.0454557276991234,23.479999542236328,-1.9655294883684467,23.75,1.5293982351522335,23.82999992370605,0.0063344432684608876
4123,2008-07-08,24.13999938964844,24.190000534057614,23.43000030517578,23.709999084472656,1565500.0,0.019425636762855802,1.8679113555064777,2.6875044703526436,37.76595717698223,31.474679800726932,-0.09274278544767967,0.41630263791489597,0.39528749686052933,-0.5892797439237007,5.500055027198933,0.7600002288818324,-0.7947587280888584,-0.2790004730224567,-1.365431631110983,0.8074306850660697,-0.8222160520667217,0.2642151060218083,0.3050960480373419,93.50634874239007,67.04290467207088,0.543215579044264,7,0.10000038146972301,0.7100009918212855,0.8850011825561488,-0.06499862670898793,0.5100002288818324,1,0.012841813634176802,-2.1666596024244478,23.68000030517578,1.0454557276991234,23.479999542236328,-1.9655294883684467,23.75,0.012841813634176802
4124,2008-07-09,24.0,24.20000076293945,23.8700008392334,24.09000015258789,2629800.0,-0.005799477762558514,1.129022334338302,-0.20930253189261905,37.2703484340967,32.33080221378207,0.03003552809763832,0.5050106518857369,0.589522161724652,-0.4456982876646549,5.186219977507153,0.32999992370605113,-0.7709148916928967,-0.36999988555908203,-1.4381414521984226,0.6981416810802585,-0.9040706688787523,0.16407089776058825,0.32208399431876344,74.35889911846371,47.87947727113434,0.53407078331967,7,0.034999847412109375,0.8450002670288086,1.0250005722045898,0.10000038146972656,0.5499992370605504,2,0.0370833079020183,1.8679113555064777,24.13999938964844,-2.1666596024244478,23.68000030517578,1.0454557276991234,23.479999542236328,0.0370833079020183
4125,2008-07-10,24.18000030517578,24.479999542236328,24.040000915527344,24.059999465942386,3235400.0,0.007500012715657478,-4.500053644870954,-1.3333403975755127,42.32804473084944,33.58913309202366,-0.2849661991992427,0.2894447822441535,0.44697942678730485,-0.6136885935947411,5.198526153737946,0.4799995422363281,-0.7375634694073092,-0.15799961090088033,-1.2075629769163,0.8915637551145394,-0.6827812939085902,0.36678207210682956,-0.7600002288818359,71.69817092371501,43.99823454788161,0.524781683007709,7,-0.23000049591064453,0.6649999618530273,0.9074997901916504,-0.07999992370605469,-0.09000015258789062,3,0.00909839994118622,1.129022334338302,24.0,1.8679113555064777,24.13999938964844,-2.1666596024244478,23.68000030517578,0.00909839994118622
4126,2008-07-11,24.25,24.479999542236328,23.95000076293945,24.149999618530273,2625300.0,0.002894941850320576,-1.120003204357911,0.8333306842565613,45.87913066807514,35.26284195726275,-0.37916203061241305,0.17651430784991362,0.4215034477726931,-0.6781748399886496,5.1573151760176,0.5299987792968786,-0.6514570364622827,-0.05499992370605611,-1.0697646675535317,0.9597648201414195,-0.5623822956297921,0.4523824482176799,-0.8087999343872063,78.30191904560544,46.74056586755792,0.5073823719237374,7,-0.3000001907348633,0.5950002670288086,0.8550004959106445,-0.11999988555908203,-0.37000083923339844,4,0.010309278350515427,-4.500053644870954,24.18000030517578,1.129022334338302,24.0,1.8679113555064777,24.13999938964844,0.010309278350515427
4127,2008-07-14,23.88999938964844,24.38999938964844,23.770000457763672,24.38999938964844,4717100.0,-0.014845385993878746,1.4799957275390767,-4.9999809265864315,42.820498023205204,36.340117818321374,-0.016157749016787903,0.4741923569791986,0.8037421395906712,-0.3076726700659407,4.715407477184865,0.6199989318847692,-0.6580604145196958,-0.3600005149841259,-1.3369777183805063,0.6169766884122545,-0.8484891166823161,0.1284880867140643,-0.42802333450317676,43.809468448797986,9.446592491884338,0.48848860169818953,7,0.060000419616695666,0.8700008392333949,1.425000667572018,0.31500053405761363,-0.5900001525878906,0,0.023022233506104106,-1.120003204357911,24.25,-4.500053644870954,24.18000030517578,1.129022334338302,24.0,0.023022233506104106
4128,2008-07-15,23.93000030517578,24.1299991607666,23.559999465942386,23.76000022888184,1433900.0,0.001674379093733691,1.0000066924773083,-0.3400001525878835,47.23758550794739,37.801669780198694,-0.05750254084474804,0.358867832808734,0.7910935849058625,-0.34465670796224046,4.405858705837757,0.5699996948242152,-0.624589329942502,-0.26049957275390767,-1.155925871661779,0.6349267261539637,-0.7082127222078434,0.18721357670002803,-0.44766378028869624,40.21747919020595,1.8674307827659646,0.4477131494539363,7,0.01999950408935547,0.48999977111816406,1.427499771118164,0.27499961853027344,0.2099990844726598,1,0.03426659775874974,1.4799957275390767,23.88999938964844,-1.120003204357911,24.25,-4.500053644870954,24.18000030517578,0.03426659775874974
4129,2008-07-16,24.21999931335449,24.290000915527344,23.239999771118164,23.959999084472656,1557400.0,0.01211863788050116,4.2499606612720955,1.5294124246878231,40.12537085689608,38.78334000256311,-0.3200153886394297,0.0028579975320504047,0.531091151451001,-0.6310395760249143,4.246215362675917,1.0500011444091797,-0.5595482519932347,0.07149944305419709,-0.7256078124910985,0.8686066985994927,-0.32705418471844894,0.4700530708268431,0.2600002288818395,79.03223573602877,43.85243307718197,0.3985536277726474,7,-0.35999965667724254,0.08000087738037465,1.1025009155273473,-0.014999389648433947,-2.89999961853027,2,0.017753935481686467,1.0000066924773083,23.93000030517578,1.4799957275390767,23.88999938964844,-1.120003204357911,24.25,0.017753935481686467
4130,2008-07-17,24.540000915527344,24.68000030517578,23.8700008392334,24.170000076293945,659300.0,0.013212287830099534,1.492307511730201,1.4230788981403562,56.939526176498326,42.104210917272056,-0.5768304738926382,-0.3699787414143927,0.24058735910056228,-0.9498386700716637,4.065419883576652,0.8099994659423828,-0.4977442944611923,0.4130009651184068,-0.31061883798741974,1.1366207682242333,0.05119106356549352,0.77481086667132,-1.3000011444091797,90.27782376899897,50.07163677175318,0.3618099015529127,7,-0.5800008773803711,-0.24000072479248047,0.7574992179870605,-0.33500099182128906,-2.7100009918212926,3,0.00040742955013017834,4.2499606612720955,24.21999931335449,1.0000066924773083,23.93000030517578,1.4799957275390767,23.88999938964844,0.00040742955013017834
4131,2008-07-18,24.51000022888184,24.76000022888184,24.29999923706055,24.57999992370605,1138600.0,-0.0012225218225856427,1.1395379783892765,-0.189187935273994,62.74508483957724,45.90128293490308,-0.43064629812720057,-0.3791046327578229,0.3042140034938683,-0.9263022686650935,4.223656219229179,0.46000099182128906,-0.43259192830216975,0.39550027847290536,-0.2896960519219718,1.0806966088677825,0.05290211327546501,0.7380984436703457,-1.2700004577636754,83.5526365322405,36.975912234384424,0.34259816519743896,7,-0.5100002288818395,-0.2100000381469762,0.8024997711181605,-0.3050003051757848,-3.3299999237060582,4,-0.017135865865844924,1.492307511730201,24.540000915527344,4.2499606612720955,24.21999931335449,1.0000066924773083,23.93000030517578,-0.017135865865844924
4132,2008-07-21,24.239999771118164,24.59000015258789,24.07999992370605,24.540000915527344,572700.0,-0.011015930446443445,1.550003576282115,4.285749318801525,56.11510495210364,47.94007713213879,-0.08141815934344976,-0.14073489525255667,0.6015277069152525,-0.6626453662259593,4.626461624655569,0.5100002288818395,-0.35231422955048686,0.14099979400634766,-0.516168316508061,0.7981679045207564,-0.18758426125085848,0.4695838492635538,-0.9391999816894518,65.78945387103802,14.62965223359545,0.32858405525720513,7,-0.23999977111816406,0.06000041961669922,0.9875001907348633,-0.034999847412109375,-2.989999771118164,0,-0.014851510468267493,1.1395379783892765,24.51000022888184,1.492307511730201,24.540000915527344,4.2499606612720955,24.21999931335449,-0.014851510468267493
4133,2008-07-22,24.07999992370605,24.270000457763672,23.81999969482422,24.04999923706055,1703000.0,-0.006600653833452208,1.1951162779878954,-0.1000019073413332,54.35539652876172,49.8384158093238,0.07730519370336708,-0.010409552910015663,0.7939923365520762,-0.5018406169691687,5.009076236156992,0.4500007629394531,-0.2267203329564076,-0.0005000114440960601,-0.6365563752726437,0.6355563523844516,-0.31852819335836813,0.317528170470176,-0.7208321166992135,55.26315129034569,0.23339492983502907,0.31802818191427323,7,-0.07999992370605113,0.1800003051757848,1.1449999809265172,0.12500000000000355,-2.5200004577636648,1,-0.032392055195881175,1.550003576282115,24.239999771118164,1.1395379783892765,24.51000022888184,1.492307511730201,24.540000915527344,-0.032392055195881175
4134,2008-07-23,24.440000534057614,24.739999771118164,24.07999992370605,24.18000030517578,1011800.0,0.014950191507149935,-1.8695583668154936,8.666475936170794,60.95237749234178,51.90778611615628,-0.23883357050799958,-0.36469283534461283,0.4613153006396935,-0.8509511936054786,4.589668995564717,0.6599998474121129,-0.1028131878802121,0.34400053024291566,-0.31193303989298826,0.9999341003788196,0.016033745174965475,0.6719673153108658,-1.0247994301757757,65.95749861514331,6.355990548850173,0.32796678506795157,7,-0.44000053405761363,-0.1800003051757777,0.7849993705749547,-0.23500061035155895,-2.7300014495849574,2,-0.012275005640491554,1.1951162779878954,24.07999992370605,1.550003576282115,24.239999771118164,1.1395379783892765,24.51000022888184,-0.012275005640491554
4135,2008-07-24,23.790000915527344,24.21999931335449,23.459999084472656,24.21999931335449,1371300.0,-0.02659572849126912,2.534897956467974,-1.6538385357444245,54.390951069249134,52.85354393850894,0.3911616802725,0.21272929683327035,1.1132731889783827,-0.18989858762012446,4.670764520294443,0.9800014495849574,-0.056203759586097135,-0.2529991149902351,-0.8173097720964222,0.311311542115952,-0.5351544435433304,0.029156213562860245,0.9699993133544957,25.384733888420136,-39.37201336751584,0.28215532855309444,7,0.20999908447265625,0.4499988555908203,1.482499122619629,0.41499900817871094,-2.260000228881836,3,-0.10382518392805085,-1.8695583668154936,24.440000534057614,1.1951162779878954,24.07999992370605,1.550003576282115,24.239999771118164,-0.10382518392805085
4136,2008-07-25,24.01000022888184,24.15999984741211,23.76000022888184,23.86000061035156,887300.0,0.009247553799416108,-1.2857096146615266,-0.34883762192662615,54.64788475104814,54.16769801938038,0.1492315100632169,-0.01928494179433926,0.8810652597160491,-0.3963357205953919,4.898852503240328,0.3999996185302699,0.011625115937654584,-0.02599983215331747,-0.5881912291938249,0.53619156488719,-0.3070955306735712,0.25509586636693626,0.7299995422363246,42.96881635669813,-25.074571580809064,0.2810956985202541,7,-0.01000022888183949,0.13999938964843395,1.212500095367428,0.1949996948242152,-2.819999694824226,4,-0.09079551371904804,2.534897956467974,23.790000915527344,-1.8695583668154936,24.440000534057614,1.1951162779878954,24.07999992370605,-0.09079551371904804
4137,2008-07-28,23.809999465942386,24.29999923706055,23.76000022888184,24.020000457763672,654000.0,-0.008329894253764736,-2.4838705707905233,-1.4000101725518217,44.98480789421355,53.91738939563218,0.3762584915609999,0.18633108538164933,1.0669263768859203,-0.18747052291947952,5.419862178818012,0.5399990081787109,0.038853635191024694,-0.2235005378723116,-0.789419724854536,0.3424186491099128,-0.506460131363422,0.05945905561879883,0.9044002914428688,27.343765133984,-35.93052185434456,0.2829595934911117,7,0.19000053405761363,0.3400001525878871,1.360000610351559,0.3950004577636683,-2.6099987030029332,0,-0.11045775807464975,-1.2857096146615266,24.01000022888184,2.534897956467974,23.790000915527344,-1.8695583668154936,24.440000534057614,-0.11045775807464975
4138,2008-07-29,24.01000022888184,24.18000030517578,23.82999992370605,23.88999938964844,653500.0,0.00839986423458483,-1.9166726271366854,-0.5714298689385298,50.14925696053279,55.03115451825848,0.21098660568725336,-0.005276707010221315,0.8535289807809612,-0.37128635983627234,5.733559377354742,0.3700008392333949,0.048075251709864375,-0.0289998054504359,-0.5915843262136669,0.533584715312795,-0.3102920658320514,0.2522924549311796,0.6793115150451641,42.96881635669813,-18.122464197309498,0.28129226038161514,7,0.0999994277954066,0.13999938964843395,1.1775002479553187,0.1949996948242152,-3.4600009918212926,1,-0.11495211172725484,-2.4838705707905233,23.809999465942386,-1.2857096146615266,24.01000022888184,2.534897956467974,23.790000915527344,-0.11495211172725484
4139,2008-07-30,24.309999465942386,24.3700008392334,23.88999938964844,23.989999771118164,641800.0,0.012494761940888166,1.1818126647246336,2.666645474052322,51.87318506596842,54.4682277281996,-0.0837061340928642,-0.28192628982883505,0.5401191139373829,-0.6499984354537922,5.577199832848175,0.4800014495849574,0.10958717083202885,0.24699945449829386,-0.3189875356674641,0.8129864446640518,-0.035994040584586884,0.5299929495811746,0.3547260247955286,93.4064552098817,32.266544165579035,0.28299349508287935,7,-0.19999980926514027,-0.15999984741211293,0.8475008010864187,-0.10499954223633168,-3.639999389648441,2,-0.1131221744308416,-1.9166726271366854,24.01000022888184,-2.4838705707905233,23.809999465942386,-1.2857096146615266,24.01000022888184,-0.1131221744308416
4140,2008-07-31,24.020000457763672,24.5,24.020000457763672,24.10000038146973,888100.0,-0.01192920668653219,-11.0,-0.2500000000000083,46.88347709942604,52.705826868182804,0.13943703935467155,0.030923056853541908,0.8249892382477739,-0.34449362191417165,5.65982546707875,0.4799995422363281,0.1425578178347564,-0.05649957656860494,-0.6036175738518494,0.49061842071463957,-0.3300585752102272,0.21705942207301732,0.6206305048489362,35.13517693241509,-22.8493035346481,0.2735589986416224,7,0.07999897003173828,0.12999916076660156,1.0174999237060547,0.1849994659423828,-3.229999542236328,3,-0.09616991379133732,1.1818126647246336,24.309999465942386,-1.9166726271366854,24.01000022888184,-2.4838705707905233,23.809999465942386,-0.09616991379133732
4141,2008-08-01,23.6299991607666,24.170000076293945,23.420000076293945,24.170000076293945,1216000.0,-0.016236523295777627,1.7777730682829653,6.750017881410186,46.505376206255946,51.638079229755284,0.437489540111482,0.4561238421753231,1.2058687674468942,0.05539026771609201,5.6644242637278115,0.75,0.17221411848267465,-0.4540008544921861,-0.9699121458805564,0.06191043689618425,-0.7119565001863712,-0.19604520879800091,0.9870191642832076,19.44436104699319,-38.667041744294636,0.25795564569418555,8,0.4500007629394531,0.37000083923339844,1.407501220703125,0.5750007629394531,-3.3899993896484375,4,-0.08887001898873392,-11.0,24.020000457763672,1.1818126647246336,24.309999465942386,-1.9166726271366854,24.01000022888184,-0.08887001898873392
4142,2008-08-04,23.82999992370605,23.940000534057614,23.26000022888184,23.57999992370605,823200.0,0.008463849769047682,1.8936108044931845,-0.4629621780471609,48.71133627857882,51.010961424179406,0.1935701265180505,0.28241650189968937,0.9611638218115246,-0.12356493227019527,6.00069933023037,0.6800003051757741,0.11659307607242297,-0.2615000724792509,-0.7566250379381607,0.23362489297965894,-0.5090625552087076,-0.0139375897497942,0.7391376713935252,45.96772580935388,-13.811993965255311,0.24756248272945533,8,0.17000007629394887,0.17000007629394887,1.1525006294250524,0.37500000000000355,-3.0200004577636648,0,-0.1107846998783315,1.7777730682829653,23.6299991607666,-11.0,24.020000457763672,1.1818126647246336,24.309999465942386,-0.1107846998783315
4143,2008-08-05,24.45000076293945,24.459999084472656,23.82999992370605,24.0,806200.0,0.026017660143448973,1.6808622886686784,1.8000030517577983,52.73160554625541,50.0975423190587,-0.4117237917677201,-0.33009306099449987,0.3220843253543997,-0.7231720878107986,6.413413618447955,0.6299991607666051,0.056977754833681615,0.34300069808959677,-0.17728708468030163,0.8632884808594952,0.08285680670464757,0.603144589474546,0.04058859018706329,95.96780271858728,37.027904054079,0.26014389138494837,8,-0.5700006484985316,-0.4500007629394496,0.43749952316284535,-0.21500015258789062,-3.7200012207031214,1,-0.13292433123054315,1.8936108044931845,23.82999992370605,1.7777730682829653,23.6299991607666,-11.0,24.020000457763672,-0.13292433123054315
4144,2008-08-06,24.88999938964844,24.95000076293945,24.290000915527344,24.489999771118164,896000.0,0.017995853291584707,1.538449405973663,0.8888865341414975,54.04155110987384,50.058720101350325,-0.8729804839437634,-0.7378251305041239,-0.14162246182055327,-1.1321874898986017,6.89831719502715,0.6599998474121058,0.04528075805021814,0.738499355316165,0.11478281656991385,1.362215894062416,0.4266410859430394,1.0503576246892905,-1.6299991607666016,96.44962400414465,39.76052377377717,0.3118582693731258,8,-0.7849988937377965,-0.7949991226196325,-0.08249902725220082,-0.6549987792968821,-4.269998550415043,2,-0.17436722615561284,1.6808622886686784,24.45000076293945,1.8936108044931845,23.82999992370605,1.7777730682829653,23.6299991607666,-0.17436722615561284
4145,2008-08-07,24.399999618530273,24.940000534057614,24.32999992370605,24.76000022888184,1138300.0,-0.019686612420004912,-1.4400024414062154,-0.9000023841880657,48.85176837863448,49.41470717108214,-0.32112222368495225,-0.24295491427414362,0.30849269795712075,-0.5996881936327902,6.871137036680509,0.6100006103515625,0.03977247710656684,0.23749961853027202,-0.3960161880047579,0.8710154250653019,-0.07925828473724295,0.554257521797787,-1.1061993789672826,67.45556386963678,13.579398590286743,0.3167579032675157,8,-0.2949991226196289,-0.30499935150146484,0.27250051498413086,-0.1649990081787145,-4.340000152587887,3,-0.15286883608816237,1.538449405973663,24.88999938964844,1.6808622886686784,24.45000076293945,1.8936108044931845,23.82999992370605,-0.15286883608816237
4146,2008-08-08,24.5,24.95000076293945,24.26000022888184,24.36000061035156,1291800.0,0.004098376353816935,-3.058824849375667,-0.38888653414148866,52.8138547797859,50.28460126947907,-0.38476919801517795,-0.34073528462402436,0.16121029034643186,-0.6670337550458392,7.002149537112852,0.6900005340576101,-0.019166019694594638,0.3249999999999993,-0.32542509441558565,0.9754250944155842,-0.00021254720779140257,0.65021254720779,-1.173075749969481,73.37274433523288,20.135895784824108,0.3252125472077919,8,-0.39499950408935547,-0.4049997329711914,0.1725001335144043,-0.26499938964844105,-4.229999542236328,4,-0.15142853406010837,-1.4400024414062154,24.399999618530273,1.538449405973663,24.88999938964844,1.6808622886686784,24.45000076293945,-0.15142853406010837
4147,2008-08-11,24.440000534057614,24.709999084472656,24.25,24.68000030517578,1897700.0,-0.002448957793566797,2.066687859617891,-1.7142915531334968,53.98230723332356,50.7104957442336,-0.25256611676174856,-0.25024880495851676,0.16419619788335282,-0.5740774945478258,7.441043781814708,0.45999908447265625,-0.007561103471378061,0.23750047683715536,-0.408682760752491,0.8836837144268017,-0.08559114195766782,0.5605920956319785,-1.0806147537689164,54.46429939901534,1.4224717358285304,0.3230916187948224,8,-0.3350000381469691,-0.34500026702880504,0.19249963760376332,-0.2049999237060547,-4.79000091552734,0,-0.17184945463019397,-3.058824849375667,24.5,-1.4400024414062154,24.399999618530273,1.538449405973663,24.88999938964844,-0.17184945463019397
4148,2008-08-12,24.75,24.78000068664551,24.399999618530273,24.459999084472656,796500.0,0.012684102257297214,1.1714204749811754,-1.2083383003917836,53.4675560801121,50.88764807913845,-0.49903677786154077,-0.5224525369811381,-0.18942920356062487,-0.8456298636623387,7.502167225389535,0.3800010681152379,-0.003234962265640462,0.5064999580383294,-0.17021902835306335,1.183218944429722,0.168140464842633,0.8448594512340257,-1.358801920058287,71.42849357769204,19.193388882312973,0.33835949319569675,8,-0.6449995040893555,-0.6549997329711914,-0.12249994277954102,-0.5099992752075195,-4.649999618530273,1,-0.15919194077000454,2.066687859617891,24.440000534057614,-3.058824849375667,24.5,-1.4400024414062154,24.399999618530273,-0.15919194077000454
4149,2008-08-13,24.649999618530273,24.989999771118164,24.440000534057614,24.68000030517578,986500.0,-0.00404041945332223,-1.444447270153286,-0.1034503170134961,60.969370998277974,52.45274740123311,-0.38636595855942346,-0.4095855342935941,-0.13157005204924133,-0.7198279166963175,7.078103328663612,0.5499992370605504,0.05892328853513007,0.38499956130981516,-0.31548153569050186,1.0854806583101322,0.03475901280965488,0.7352401098099755,-1.2276254849286055,54.05401922298717,-1.5123128605811615,0.350240548500159,8,-0.5249996185302734,-0.5349998474121094,-0.10499954223632812,-0.07499885559082031,-3.4499988555908203,2,-0.15902637472445003,1.1714204749811754,24.75,2.066687859617891,24.440000534057614,-3.058824849375667,24.5,-0.15902637472445003
4150,2008-08-14,24.54999923706055,24.70000076293945,24.309999465942386,24.60000038146973,1360900.0,-0.004056810670071909,2.11998657236819,1.6666666666666667,57.10524796779591,53.63051093029311,-0.22716820011055816,-0.32548550885009675,-0.0789655789876278,-0.5943455244812235,7.408515452120495,0.3900012969970632,0.08761577712796864,0.2844992637634327,-0.41682196402226523,0.9858204915491307,-0.06616135012941626,0.6351598776562817,-1.0649200779582237,40.54044997976711,-15.932853546483521,0.35066061389284864,8,-0.4249992370605504,-0.43499946594238637,-0.10999917984009144,0.025001525878902697,-4.29999923706055,3,-0.16008140610833288,-1.444447270153286,24.649999618530273,1.1714204749811754,24.75,2.066687859617891,24.440000534057614,-0.16008140610833288
4151,2008-08-15,24.09000015258789,24.899999618530273,23.979999542236328,24.690000534057614,1583800.0,-0.018737234165704053,-1.2438982408232286,11.999732977303,53.44828477188618,54.156838540660594,0.3407807930812332,0.10691656441626307,0.31893329970215945,-0.1195835277376176,7.781556936380402,0.9200000762939453,0.07661528002033435,-0.15449981689453196,-0.8501243776821532,0.5411247438930893,-0.5023120972883426,0.19331246349927866,-0.5447241690049296,10.891147071653972,-47.231684517320346,0.3478122803938101,8,0.31999969482421875,0.024999618530273438,0.30749988555908203,0.5050001144409144,-3.8400001525878906,4,-0.16728935911661158,2.11998657236819,24.54999923706055,-1.444447270153286,24.649999618530273,1.1714204749811754,24.75,-0.16728935911661158
4152,2008-08-18,23.8799991607666,24.46999931335449,23.540000915527344,24.25,1282900.0,-0.00871735120345063,1.2962938543302842,0.6166676733222531,48.40293516138885,53.67587516456431,0.6242685426253978,0.3041587364118712,0.49083811597222393,0.11065563537282941,8.009684622102364,0.9299983978271449,0.10507841314921507,-0.34650077819824077,-1.060990633933912,0.3679890775374304,-0.7037457060660763,0.010744149669594805,1.1100006103515625,23.448173350503872,-35.079980507138266,0.3572449278678349,8,0.38500118255615234,0.2350006103515625,0.5175008773803711,0.7150011062622035,-3.5999984741210938,0,-0.15117248031289465,-1.2438982408232286,24.09000015258789,2.11998657236819,24.54999923706055,-1.444447270153286,24.649999618530273,-0.15117248031289465
4153,2008-08-19,23.29999923706055,23.729999542236328,23.28000068664551,23.70000076293945,1198000.0,-0.024288104861366788,-1.0454557276991403,1.0810827529679632,38.390802984934616,51.93690315068217,1.1443235420483049,0.8671879624166721,1.0339210071803215,0.705970124913545,7.907991191262714,0.5999984741210902,0.15389681531669908,-0.8875006675720165,-1.7122974302715868,-0.06270390487244626,-1.2998990489218016,-0.4751022862222314,1.6610005569457975,1.1695064983737358,-50.759600074504476,0.4123983813497853,8,0.8350009918212855,0.8150005340576136,1.055000782012936,1.5300006866455043,-2.539999008178711,1,-0.15665234927238347,1.2962938543302842,23.8799991607666,-1.2438982408232286,24.09000015258789,2.11998657236819,24.54999923706055,-0.15665234927238347
4154,2008-08-20,24.13999938964844,24.270000457763672,23.520000457763672,23.60000038146973,2284100.0,0.03605150987523653,-1.1428606461562558,-1.3499923706345964,51.224478515476015,52.20053761033123,0.20869425667182284,0.003752488105849494,0.1708392238868619,-0.11255769944128247,8.420443424247463,0.9700012207031214,0.2028901144291524,-0.03250045776366761,-0.8488305987431346,0.7838296832157994,-0.4406655282534011,0.3756646127260659,0.7537604400634734,53.08637469299921,-0.9271031528425269,0.40816507048973427,8,-0.004999160766605115,-0.02499961853027699,0.04500055313109996,0.6900005340576136,-3.2699985504150426,2,-0.16735704682375097,-1.0454557276991403,23.29999923706055,1.2962938543302842,23.8799991607666,-1.2438982408232286,24.09000015258789,-0.16735704682375097
4155,2008-08-21,21.31999969482422,22.100000381469727,19.59000015258789,20.5,7180600.0,-0.11681854872098618,1.109242943213929,1.5185207424544795,34.24284113242909,50.137091649513806,2.8450362747830376,2.7713041927521402,2.9396708144033354,2.7047505799177927,9.178479956205223,4.54999923706055,0.114014346892084,-2.7290000915527344,-4.240415054719236,-1.217585128386233,-3.484707573135985,-1.9732926099694836,3.5092097691650395,32.58003232076219,-24.7401785460247,0.7557074815832506,8,0.9700002670288086,0.9700002670288086,2.760000228881836,3.565000534057617,-1.7099990844726598,3,-0.005628467804992376,-1.1428606461562558,24.13999938964844,-1.0454557276991403,23.29999923706055,1.2962938543302842,23.8799991607666,-0.005628467804992376
4156,2008-08-22,21.82999992370605,21.989999771118164,21.13999938964844,21.350000381469727,2838000.0,0.023921211828424438,1.125002980235072,0.5853655132630518,36.91099371873099,48.24027903678129,2.141688448681144,2.2025349891314328,2.380472335146724,2.1946778879568427,9.97748172427996,0.850000381469723,-0.016533914419028406,-2.109999847412112,-3.9184945116486674,-0.3015051831755571,-3.01424717953039,-1.2057525152938346,2.6848569815991254,45.90164254795239,-12.323571833688085,0.904247332118277,8,0.4600000381469762,0.4600000381469762,2.300000190734867,3.055000305175785,-1.879999160766598,4,-0.07237745896601067,1.109242943213929,21.31999969482422,-1.1428606461562558,24.13999938964844,-1.0454557276991403,23.29999923706055,-0.07237745896601067
4157,2008-08-25,21.18000030517578,21.780000686645508,21.149999618530273,21.700000762939453,1737900.0,-0.029775520879613437,-1.1724106179790061,-1.0833353201567286,28.68317315248254,45.48645871148912,2.5486433220395703,2.7883598319552476,2.9701272583705816,2.8432196578937976,11.113760949501723,0.6800003051757777,-0.11212113141952429,-2.6284995079040527,-4.818931030330731,-0.4380679854773746,-3.723715269117392,-1.5332837466907137,3.039365194966358,33.97436001936692,-18.672109592680606,1.0952157612133395,8,1.109999656677246,1.109999656677246,2.9699997901916504,3.744999885559082,-1.3099994659423828,0,-0.04390936221792763,1.125002980235072,21.82999992370605,1.109242943213929,21.31999969482422,-1.1428606461562558,24.13999938964844,-0.04390936221792763
4158,2008-08-26,21.25,21.459999084472656,21.100000381469727,21.25,1438700.0,0.0033049902651376417,-1.3999974568620221,-0.0,25.068494725527273,41.497472458961276,2.1567644921617024,2.636142372086706,2.83516112973863,2.7649691298128865,12.321695810757808,0.3599987030029297,-0.2513795874740161,-2.420499801635742,-4.887754509600679,0.04675490632919477,-3.6541271556182124,-1.186872447653272,2.691603579288884,35.47007989670974,-11.15493125297511,1.2336273539824687,8,0.994999885559082,1.0399999618530273,2.9000000953674316,3.6750001907348633,-2.1499996185302734,1,-0.04564702651079966,-1.1724106179790061,21.18000030517578,1.125002980235072,21.82999992370605,1.109242943213929,21.31999969482422,-0.04564702651079966
4159,2008-08-27,21.559999465942386,21.63999938964844,21.190000534057614,21.239999771118164,1438000.0,0.014588210161994741,-1.142861035422341,100.0,30.056175711840325,38.492019986077324,1.5224562170025848,2.223559403230393,2.4643923032748596,2.447000652474987,13.896295017058602,0.4499988555908274,-0.40158707133162963,-1.9730003356933565,-4.59204071309539,0.6460400417086767,-3.282520524394375,-0.6634801469923381,2.1205079077444395,78.48602126351591,33.07094345006643,1.309520188701017,8,0.6850004196166957,0.730000495910641,2.5700006484985316,3.365000724792477,-3.139999389648441,2,-0.03710571692380049,-1.3999974568620221,21.25,-1.1724106179790061,21.18000030517578,1.125002980235072,21.82999992370605,-0.03710571692380049
4160,2008-08-28,21.709999084472656,21.770000457763672,21.489999771118164,21.56999969482422,1772600.0,0.006957310864836419,1.1538337392529123,0.43749850988245464,30.543921701323498,35.947090756014795,1.0362051492351156,1.9938528470032146,2.2570148181427996,2.2925377765367365,15.750194679675422,0.2800006866455078,-0.5873654481450217,-1.7075006484985344,-4.4375045438562,1.0225032468591309,-3.072502596177369,-0.3424987008197,1.725077855948232,68.53922711608689,25.5592839545125,1.3650019476788333,8,0.32000064849853516,0.5800008773803711,2.4200010299682617,3.215001106262207,-3.809999465942383,3,-0.0386917678794394,-1.142861035422341,21.559999465942386,-1.3999974568620221,21.25,-1.1724106179790061,21.18000030517578,-0.0386917678794394
4161,2008-08-29,21.530000686645508,21.780000686645508,21.299999237060547,21.71999931335449,1613700.0,-0.008291036638314986,2.0967698271088415,-1.3571389645776313,30.041145372466886,33.90689189057902,0.910642867098467,2.116997565757167,2.3831306788618214,2.480872355971531,16.667351548627433,0.48000144958496094,-0.8268134598438763,-1.7824991226196296,-4.636798667615402,1.0718004223761426,-3.209648895117514,-0.3553493501217453,1.6743716465053993,63.2353106171953,20.811323663506478,1.4271497724978857,8,0.39999961853027344,0.7599992752075195,2.589999198913574,3.3949995040893555,-4.270000457763672,4,-0.08917789201395032,1.1538337392529123,21.709999084472656,-1.142861035422341,21.559999465942386,-1.3999974568620221,21.25,-0.08917789201395032
4162,2008-09-02,21.190000534057614,21.979999542236328,21.1299991607666,21.520000457763672,1289200.0,-0.01579192483717784,-2.777757056088433,1.7368542574337453,25.683056407247165,32.49492004861375,0.9263550062526029,2.370617468990215,2.670956517077016,2.8207697078887257,17.254499616370474,0.8500003814697266,-1.0724334125176185,-1.990499305725102,-4.984777707702953,1.0037790962527495,-3.4876385067140276,-0.4933601047361762,1.7975094682595127,10.227299820318514,-27.34935762103199,1.4971392009889264,9,0.7399997711181676,1.0999994277954137,2.884999275207523,3.7349996566772496,-4.170000076293942,1,-0.058518156671358845,2.0967698271088415,21.530000686645508,1.1538337392529123,21.709999084472656,-1.142861035422341,21.559999465942386,-0.058518156671358845
4163,2008-09-03,21.200000762939453,21.420000076293945,21.06999969482422,21.11000061035156,1793900.0,0.0004719315068335561,-3.1176035005048806,-0.27272779816779674,26.141078947639173,29.707875652187433,0.6561439892439758,2.218389290128826,2.6110461989358313,2.82269914706837,18.95405472023548,0.35000038146972656,-1.291975205876387,-1.817999076843261,-4.8743026218086705,1.2383044681221484,-3.3461508493259657,-0.2898473043605563,1.583658648393918,14.285834056449145,-20.330527316130606,1.5281517724827054,9,-0.35500049591064453,1.0899991989135742,2.8749990463256836,3.72499942779541,-4.5,2,-0.06273584320011338,-2.777757056088433,21.190000534057614,2.0967698271088415,21.530000686645508,1.1538337392529123,21.709999084472656,-0.06273584320011338
4164,2008-09-04,20.549999237060547,21.11000061035156,20.530000686645508,21.059999465942386,1369100.0,-0.030660448230511395,-1.1091008714891482,-5.6666596024242635,24.293055092474546,28.602343869970262,0.8307083150088488,2.6631172556129705,3.2128717095152233,3.481770071446036,20.80692311814403,0.6700000762939453,-1.5100509360309076,-2.2510005950927727,-5.363439934572337,0.8614387443867919,-3.807220264832555,-0.6947809253529904,2.0420406187480964,1.379211461990458,-31.145755345521685,1.5562196697397825,9,0.7100009918212891,1.7400007247924805,3.580000400543213,4.375000953674316,-3.9499988555908203,3,-0.0705595576361796,-3.1176035005048806,21.200000762939453,-2.777757056088433,21.190000534057614,2.0967698271088415,21.530000686645508,-0.0705595576361796
4165,2008-09-05,20.670000076293945,20.84000015258789,20.26000022888184,20.43000030517578,1355300.0,0.005839457113798074,-1.0000000000000122,-0.47058757531218465,27.016130169356657,27.502914586706446,0.680355347073931,2.370903803064799,3.0218846476011123,3.3756202912428286,22.82614494762426,0.5799999237060511,-1.6489175687642685,-1.9444997787475593,-5.10022267908359,1.2112231215884712,-3.5223612289155746,-0.36663832857954404,1.7419173973214512,23.837209947048716,-10.952363943593806,1.5778614501680153,9,0.4499998092651367,1.619999885559082,3.4599995613098145,4.255000114440918,-2.1700000762939453,4,-0.10885341033842011,-1.1091008714891482,20.549999237060547,-3.1176035005048806,21.200000762939453,-2.777757056088433,21.190000534057614,-0.10885341033842011
4166,2008-09-08,20.790000915527344,21.100000381469727,20.32999992370605,20.84000015258789,2225900.0,0.005805555819567987,1.7017574386636631,-0.2083303530982524,28.979604864854622,27.53585144363668,0.4440088195531082,2.0645591097565443,2.8533949931518343,3.254820805455619,24.91696594293394,0.7700004577636754,-1.94287168613954,-1.6389989852905273,-4.764068055210515,1.4860700846294606,-3.2015335202505213,-0.0764644503305334,1.4526015188264019,30.814005710958796,-5.186690155784035,1.5625345349599946,9,0.3299989700317383,1.4999990463256836,3.334998607635498,4.1349992752075195,-2.520000457763672,0,-0.1390091952732252,-1.0000000000000122,20.670000076293945,-1.1091008714891482,20.549999237060547,-3.1176035005048806,21.200000762939453,-0.1390091952732252
4167,2008-09-09,20.239999771118164,20.90999984741211,20.229999542236328,20.739999771118164,1920000.0,-0.02645508033616306,-1.6153834867769505,10.000152590218967,29.098368878539162,27.98361523841578,0.9461458515954249,2.407191419347889,3.356865491808559,3.803691057112843,27.167845458783546,0.6800003051757812,-1.9048979662975007,-1.9790000915527344,-5.09953874230251,1.1415385591970413,-3.539269416927624,-0.41873076617784477,1.843446526329629,0.8403549910803443,-37.931811017211515,1.560269325374888,9,0.8649997711181641,2.0500001907348633,3.8000001907348633,4.685000419616699,-2.8999996185302734,1,-0.14723318062921587,1.7017574386636631,20.790000915527344,-1.0000000000000122,20.670000076293945,-1.1091008714891482,20.549999237060547,-0.14723318062921587
4168,2008-09-10,20.809999465942386,20.940000534057614,20.280000686645508,20.51000022888184,1637700.0,0.028162040576581227,1.357136531767542,-0.5999984741210938,26.38298309818842,27.57548272578779,0.3432665545835043,1.6093968385263189,2.7447097514989487,3.2294766555105774,29.387403865206963,0.7000007629394496,-1.9140034537762283,-1.2120003700256312,-4.152014949252383,1.7280142092011204,-2.682007659639009,0.25800691958774635,1.1238400628138123,65.9090022411326,27.75169651967778,1.470007289613376,9,0.29500007629394176,1.480000495910641,3.1900005340576136,4.115000724792477,-3.199998855590824,2,-0.18212393586945652,-1.6153834867769505,20.239999771118164,1.7017574386636631,20.790000915527344,-1.0000000000000122,20.670000076293945,-0.18212393586945652
4169,2008-09-11,20.729999542236328,20.959999084472656,20.3700008392334,20.799999237060547,1884700.0,-0.0038443020547398454,2.025636762001643,-0.23333290947700366,43.155452846905014,28.976763964185736,0.3276001935938986,1.4552751901416556,2.7830115019188,3.3114600919309254,31.322138058233186,0.5899982452392578,-1.7989056044287928,-1.0960002899169936,-3.812502261619848,1.6205016817858606,-2.4542512757684207,0.2622506959344335,1.0632096239497706,57.47120892901382,17.839721176997152,1.3582509858514265,9,0.375,1.5600004196166992,3.210000514984131,4.195000648498535,-2.4699993133544886,3,-0.19440419046252055,1.357136531767542,20.809999465942386,-1.6153834867769505,20.239999771118164,1.7017574386636631,20.790000915527344,-0.19440419046252055
4170,2008-09-12,20.6200008392334,20.82999992370605,20.40999984741211,20.65999984741211,1854700.0,-0.005306256894932027,1.2105315993153833,0.57141689373297,34.526865323620086,29.475177292091647,0.2980676879120594,1.323614556653954,2.8517531423208453,3.4336804431183126,33.6479279177588,0.42000007629394176,-1.665537204979472,-1.0094990730285645,-3.4509863468198922,1.4319882007627633,-2.2302427099242266,0.21124456386709767,1.041015786136807,44.82769204460999,5.741923383826304,1.2207436368956632,9,0.4849987030029297,1.669999122619629,3.479999542236328,4.304999351501465,-1.9500007629394531,4,-0.19495636732055177,2.025636762001643,20.729999542236328,1.357136531767542,20.809999465942386,-1.6153834867769505,20.239999771118164,-0.19495636732055177
4171,2008-09-15,20.059999465942386,20.709999084472656,20.030000686645508,20.200000762939453,1634300.0,-0.027158164427690257,-5.800022888314562,3.500119212245393,35.340309299918545,30.548205391277357,0.7013781734720475,1.650858506103944,3.3718438103237,3.99446826632359,36.629283101207285,0.6799983978271484,-1.618831536294767,-1.3680004119872997,-3.611649247210334,0.8756484232357344,-2.489824829598817,-0.24617599437578264,1.476756171060881,3.2256807503075065,-34.99859480842891,1.1218244176115177,9,0.6650009155273402,2.230000495910641,4.04000091552734,4.865000724792477,-2.399999618530277,0,-0.07776667534767057,1.2105315993153833,20.6200008392334,2.025636762001643,20.729999542236328,1.357136531767542,20.809999465942386,-0.07776667534767057
4172,2008-09-16,20.270000457763672,20.479999542236328,19.96999931335449,20.0,1783500.0,0.010468643938790878,-2.0908933277846686,-1.928556831650844,37.62627746507775,31.824338559881646,0.38794802455978683,1.2190393258081613,3.1171018619857556,3.774826812421061,38.990555065593014,0.5100002288818395,-1.5863645831557704,-0.9774994850158691,-2.9557160181761866,1.0007170481444483,-1.966607751596026,0.011608781564287796,1.1499498501746714,30.303152905817665,-7.927904958085964,0.9891082665801582,9,0.2699995040893519,2.0199995040893555,3.8299999237060547,4.654999732971191,-3.2299995422363246,1,-0.09866798001151378,-5.800022888314562,20.059999465942386,1.2105315993153833,20.6200008392334,2.025636762001643,20.729999542236328,-0.09866798001151378
4173,2008-09-17,19.649999618530273,20.25,19.63999938964844,20.049999237060547,2073900.0,-0.030587115206301307,-1.9047642835409788,-1.4814775569024712,27.634684586494345,32.195630725883845,0.8548564779462247,1.6354195871572514,3.6694054049884244,4.385635505386592,41.153894274437896,0.6300010681152308,-1.5541895467954348,-1.4150003433227525,-3.2652633214745386,0.4352626348290336,-2.3401318323986473,-0.48986885424685767,1.660153680087042,0.7575932722593636,-31.043836814412607,0.925131489075893,9,0.7200002670288086,2.640000343322754,4.450000762939453,5.27500057220459,-3.4400005340576207,2,-0.11755722701205629,-2.0908933277846686,20.270000457763672,-5.800022888314562,20.059999465942386,1.2105315993153833,20.6200008392334,-0.11755722701205629
4174,2008-09-18,20.100000381469727,20.229999542236328,19.40999984741211,19.649999618530273,2358200.0,0.022900802629792105,1.3098612737881605,-1.125002980235081,32.385155419513964,32.79218908701243,0.3735984216302839,0.9140999508889287,3.160053911679533,3.9347141914640815,44.575160139996775,0.8199996948242188,-1.4493422016773394,-0.7629996299743667,-1.970085749904623,0.4440864899558896,-1.3665426899394966,-0.15945657000923674,1.1069437283858221,48.591584294731135,20.551688248256347,0.6035430599651289,9,0.1549997329711914,2.09999942779541,4.0,4.824999809265137,-3.9300003051757812,3,-0.12388058327669016,-1.9047642835409788,19.649999618530273,-2.0908933277846686,20.270000457763672,-5.800022888314562,20.059999465942386,-0.12388058327669016
4175,2008-09-19,21.200000762939453,21.3700008392334,20.43000030517578,20.43000030517578,2162600.0,0.05472638609916758,-1.4415583772188396,1.711109227313186,46.99454026532609,34.7938485759537,-0.7189169146240744,-0.20590842807671805,2.006458381252564,2.8302807163435304,43.68200137469975,1.2700004577636719,-1.325094113469433,0.3430006980896003,-0.8556846421346549,1.5416860383138555,-0.25634197202252906,0.9423433682017297,-1.7900009155273438,91.32653110874315,64.94040585399321,0.5993426701121285,9,-0.8100004196166992,0.9549989700317383,2.919999122619629,3.559999465942383,-4.400001525878906,4,-0.1386792654836665,1.3098612737881605,20.100000381469727,-1.9047642835409788,19.649999618530273,-2.0908933277846686,20.270000457763672,-0.1386792654836665
4176,2008-09-22,20.25,21.3700008392334,20.25,21.1200008392334,1335700.0,-0.04481135512976897,-1.574712089290138,-1.1298705480775424,42.29508770821735,36.26015066814017,0.16363753401659054,0.6531403695779261,2.888463242860041,3.772993588399327,42.80652848754183,1.1200008392333984,-1.136744955829112,-0.5280000686645501,-1.6632646057542004,0.6072644684251003,-1.0956323372093735,0.03963219988027333,-0.8400001525878906,42.857128955191925,13.831055603576175,0.5676322685448251,9,0.1400003433227539,1.9049997329711914,3.869999885559082,4.505000114440918,-2.8299999237060547,0,-0.07802468759042247,-1.4415583772188396,21.200000762939453,1.3098612737881605,20.100000381469727,-1.9047642835409788,19.649999618530273,-0.07802468759042247
4177,2008-09-23,20.25,20.790000915527344,20.11000061035156,20.290000915527344,1765600.0,0.0,-3.25000596047009,0.04597801947247611,42.20033211000094,38.0176338916749,0.18462001051157273,0.6112329431889876,2.830671084612206,3.7562110892254097,41.934896669083045,0.6800003051757848,-0.9879467818430285,-0.4815000534057603,-1.6235993492591518,0.6605992424476312,-1.052549701332456,0.08954959452093547,-0.8008001327514656,42.857128955191925,11.472190097838237,0.571049647926696,9,0.1400003433227539,1.6899995803833008,4.012499809265137,4.505000114440918,-2.75,1,-0.12790124210310572,-1.574712089290138,20.25,-1.4415583772188396,21.200000762939453,1.3098612737881605,20.100000381469727,-0.12790124210310572
4178,2008-09-24,20.280000686645508,20.670000076293945,20.11000061035156,20.3700008392334,1318700.0,0.0014815153899017108,-1.604646830254937,2.2499523173755485,47.532009070180926,38.50391791648333,0.07993924989784418,0.5321183100768963,2.7407457548505114,3.7115077230776663,40.98679355175455,0.5599994659423864,-0.8647890684184993,-0.4029994010925293,-1.5347256891580443,0.7287268869729857,-0.9688625451252868,0.1628637429402282,-0.7923847999572757,44.387775458468965,8.826969247027584,0.5658631440327584,9,0.1099996566772461,1.5599994659423828,3.909999370574951,4.47499942779541,-2.460000991821289,2,-0.15976329691407354,-3.25000596047009,20.25,-1.574712089290138,20.25,-1.4415583772188396,21.200000762939453,-0.15976329691407354
4179,2008-09-25,20.76000022888184,21.06999969482422,20.100000381469727,20.100000381469727,1898900.0,0.023668615679703242,-1.9393925382192296,-7.3333192048489355,50.77187020096175,40.30891845841018,-0.44181916767630014,-0.011476578504481694,2.1958147246433697,3.2188087101873997,40.038633904437226,0.9699993133544922,-0.6850835105038087,0.11700010299682972,-0.9381748170114328,1.1721750230050922,-0.41058735700730153,0.644587563000961,-1.2347366431427034,51.968473190497775,14.308186485469264,0.527587460004131,9,-0.3699998855590856,1.0799999237060511,3.3649997711181605,3.909999847412106,-2.4799995422363317,3,-0.21917153633163788,-1.604646830254937,20.280000686645508,-3.25000596047009,20.25,-1.574712089290138,20.25,-0.21917153633163788
4180,2008-09-26,20.8700008392334,20.96999931335449,20.399999618530273,20.399999618530273,1219000.0,0.0052986805943540105,-1.4255243166028029,0.7121232263098537,50.68728392824311,42.01413786155735,-0.5728714797502583,-0.19777439270671238,2.0105059099987095,3.094224283613137,39.26374049340895,0.5699996948242152,-0.5217049665573583,0.269000625610353,-0.6675534978996325,1.2055547491203384,-0.19927643614463975,0.7372776873653457,-1.3078425084243754,60.62993545053962,21.19056166564917,0.46827706175499295,9,-0.48000049591064453,-0.11500072479248047,3.2549991607666016,3.4599990844726562,-2.3900012969970703,4,-0.22520366909156742,-1.9393925382192296,20.76000022888184,-1.604646830254937,20.280000686645508,-3.25000596047009,20.25,-0.22520366909156742
4181,2008-09-29,19.61000061035156,20.96999931335449,19.43000030517578,20.65999984741211,1475700.0,-0.060373750752955035,-1.184395992673611,-2.234035127589125,45.176120011578426,42.85300925561298,0.6890439198563847,0.9602410995650565,3.1799710895770836,4.334081869873504,38.68524649397437,1.5399990081787074,-0.5525248975466788,-0.8949995994567921,-1.8241874785847187,0.03418827967113458,-1.3595935390207572,-0.430405659892827,1.7600002288818395,10.975632449129382,-31.968758114460098,0.46459393956396416,9,0.779999732971195,1.0899991989135778,2.6799993515014684,2.8649997711181676,-1.1300010681152308,0,-0.14329430320403425,-1.4255243166028029,20.8700008392334,-1.9393925382192296,20.76000022888184,-1.604646830254937,20.280000686645508,-0.14329430320403425
4182,2008-09-30,19.950000762939453,20.11000061035156,19.51000022888184,19.780000686645508,1596300.0,0.017338100051277783,1.4489822927898361,-0.16190495220725756,43.174618840896045,44.57966861721317,0.33400213398984135,0.5508209998405569,2.7602243360251464,3.9737955956317776,38.43360955331923,0.6000003814697195,-0.5324942379058264,-0.49299945831298686,-1.3948130713460998,0.40881415472012606,-0.9439062648295433,-0.0420926517964304,1.3812000656127914,31.7073567859768,-7.9879717115968845,0.4509068065165569,9,0.4399995803833008,0.7449989318847656,2.339999198913574,2.5249996185302734,-2.3200016021728516,1,-0.12681707217502558,-1.184395992673611,19.61000061035156,-1.4255243166028029,20.8700008392334,-1.9393925382192296,20.76000022888184,-0.12681707217502558
4183,2008-10-01,19.8700008392334,20.170000076293945,19.549999237060547,19.8799991607666,1204200.0,-0.004010021085045223,1.1016972165648338,-0.058813629682819286,43.174618840896066,45.778497886255636,0.5011973351694223,0.5545013718994269,2.7630619129616925,4.036031695243153,38.0801007730743,0.6200008392333984,-0.47781114250935985,-0.5064993858337417,-1.3685478027085942,0.3555490310411109,-0.9375235942711697,-0.0754751773963136,1.4231759788513152,26.82931084211799,-10.178890840007213,0.4310242084374264,10,0.5299997329711914,0.8249988555908203,2.419999122619629,2.604999542236328,-2.3700008392333984,2,-0.1192753265794444,1.4489822927898361,19.950000762939453,-1.184395992673611,19.61000061035156,-1.4255243166028029,20.8700008392334,-0.1192753265794444
4184,2008-10-02,19.100000381469727,19.850000381469727,18.899999618530273,19.780000686645508,1299200.0,-0.03875190866843359,1.3170758938955518,68.01144601297214,39.08046701495842,44.89915641399256,1.245397194926177,1.2757079489156773,3.433755959654338,4.778660633931885,37.51903821614293,0.970001220703125,-0.4659465038161841,-1.2039999008178697,-2.2324459034332484,-0.1755538982024909,-1.7182229021255573,-0.6897768995101821,2.155912906356807,9.661874030200629,-25.268425358621236,0.5142230013076892,10,1.0349998474121094,1.3399991989135742,3.167499542236328,3.375,-1.220001220703125,3,-0.06701574141785505,1.1016972165648338,19.8700008392334,1.4489822927898361,19.950000762939453,-1.184395992673611,19.61000061035156,-0.06701574141785505
4185,2008-10-03,18.420000076293945,19.520000457763672,18.3700008392334,19.170000076293945,1137400.0,-0.035602109507573476,-1.7058863128416404,1.102940681484141,38.418092642112164,44.46837918442532,1.6646384918608454,1.8746134851920893,4.025455344146721,5.417956100464679,36.89257522855927,1.1499996185302734,-0.3658299133779863,-1.7715002059936538,-3.084308087346507,-0.45869232464080056,-2.4279041466700804,-1.1150962653172272,2.741676664760739,1.9230487078439051,-35.48850987858448,0.6564039406764259,10,1.3000001907348633,1.755000114440918,3.8474998474121094,4.015000343322754,-0.6000003814697266,4,-0.007600401143787905,1.3170758938955518,19.100000381469727,1.1016972165648338,19.8700008392334,1.4489822927898361,19.950000762939453,-0.007600401143787905
4186,2008-10-06,17.899999618530273,18.280000686645508,16.989999771118164,18.229999542236328,1777500.0,-0.028230209316497112,4.99997338596997,0.43999989827473956,33.96482273413464,43.55332258710685,2.0296777574667395,2.284108497067546,4.442199536269175,5.885511804539959,37.036360339863116,1.4300003051757812,-0.3304101065863456,-2.1470005989074714,-3.7796686408788673,-0.5143325569360755,-2.963334619893171,-1.3306665779217717,3.0941765684151328,28.616344656665284,-9.293914626720735,0.8163340209856982,10,1.130000114440918,1.5850000381469727,4.260000228881836,4.535000801086426,-0.7299995422363281,0,0.03240223106516904,-1.7058863128416404,18.420000076293945,1.3170758938955518,19.100000381469727,1.1016972165648338,19.8700008392334,0.03240223106516904
4187,2008-10-07,17.260000228881836,18.200000762939453,17.239999771118164,18.0,1386600.0,-0.03575415660824388,-1.4615388377410166,2.242424067277404,33.87315648796802,42.03567230019429,2.459595328714336,2.8347457502409057,4.975824499751308,6.4691317656021,37.1095693005386,0.9600009918212891,-0.4843047579965578,-2.638000011444092,-4.68727324269145,-0.5887267801967333,-3.662636627067773,-1.6133633958204108,3.4138418447973926,8.49057961800249,-32.709811354924405,1.0246366156236795,10,1.7699995040893555,2.22499942779541,4.849999904632568,5.154999732971191,-0.8600006103515625,1,0.07068362092562541,4.99997338596997,17.899999618530273,-1.7058863128416404,18.420000076293945,1.3170758938955518,19.100000381469727,0.07068362092562541
4188,2008-10-08,17.020000457763672,17.700000762939453,16.75,16.979999542236328,1452600.0,-0.013904969173555548,-2.8000030517578125,-0.054055307972462004,28.61111957349584,39.57336667492031,2.445727674896606,2.926281951860865,5.098020207347002,6.650145475966443,37.33917748071853,0.9500007629394531,-0.5519674725484087,-2.688499832153319,-5.058516897348898,-0.31848276695773947,-3.8735083647511104,-1.5034912995555274,3.359134231710673,8.709691114156032,-30.252227567916634,1.1850085325977897,10,1.8399991989135742,2.064999580383301,5.089999675750732,5.304999351501465,-0.12000083923339844,2,0.03584011084586547,-1.4615388377410166,17.260000228881836,4.99997338596997,17.899999618530273,-1.7058863128416404,18.420000076293945,0.03584011084586547
4189,2008-10-09,16.700000762939453,17.639999389648438,16.639999389648438,17.110000610351562,2086400.0,-0.01880139166966066,-2.7735664365863664,-10.249761586877742,14.953281856723152,35.602922000306975,2.3794794181605,3.087164529752428,5.284397197908248,6.907102768320222,37.642582363214025,1.0,-0.6407431676497133,-2.806999588012694,-5.477549438651188,-0.13644973737419974,-4.142274513331941,-1.4717246626934468,3.3162204575874554,2.0833802443789526,-29.00497391662718,1.335274925319247,10,2.1049985885620117,2.304999351501465,4.867499351501465,5.624999046325684,-0.5100002288818395,3,0.04790414374326857,-2.8000030517578125,17.020000457763672,-1.4615388377410166,17.260000228881836,4.99997338596997,17.899999618530273,0.04790414374326857
4190,2008-10-10,16.600000381469727,17.209999084472653,15.239999771118164,16.420000076293945,2070500.0,-0.005988046521030466,1.8142893343614959,-0.4390252979651839,17.235201358771533,32.49837548332843,2.022802104893472,3.0256830627674596,5.256206816390808,6.948747089485977,38.18082463349229,1.9699993133544886,-0.7936281488322834,-2.7059999465942397,-5.618046864564143,0.2060469713756632,-4.162023405579191,-1.2499764876092883,3.011074219351766,44.73684870965394,14.51186472160094,1.4560234589849508,10,1.1049995422363281,1.7049999237060547,5.174999713897705,5.72499942779541,-0.47000122070312855,4,0.07710835842664876,-2.7735664365863664,16.700000762939453,-2.8000030517578125,17.020000457763672,-1.4615388377410166,17.260000228881836,0.07710835842664876
4191,2008-10-13,18.5,18.61000061035156,17.40999984741211,17.489999771118164,1953400.0,0.11445780571494502,-1.051283221690948,5.611102869495189,38.28648116448851,31.955249074838704,-0.05722752921729324,1.0570134739826145,3.260024411646164,5.001166693322446,37.65455784562438,2.0100002288818324,-0.9791593261482134,-0.728000354766845,-3.6385808308342007,2.1825801213005107,-2.1832905928005246,0.7272898832668346,0.4991241246630267,96.73588774605226,65.29528148164682,1.4552902380336783,10,-0.7950000762939453,-0.19499969482421875,3.2049999237060547,3.8249998092651367,-2.1900005340576136,0,-0.036756773252744956,1.8142893343614959,16.600000381469727,-2.7735664365863664,16.700000762939453,-2.8000030517578125,17.020000457763672,-0.036756773252744956
4192,2008-10-14,18.270000457763672,18.989999771118164,17.90999984741211,18.6200008392334,1992700.0,-0.01243240768845022,-1.0186884234806743,-0.34653495262789147,36.89699994205839,31.25773586385674,-0.1012442067863688,1.1905348672049954,3.382737863383234,5.163083407132287,36.87421264610373,1.0799999237060547,-1.200784559792858,-0.8579998970031752,-3.755240814966296,2.0392410209599454,-2.306620355984734,0.5906205619783833,-3.030000686645508,80.80001831054688,48.89050254811532,1.4486204589815597,10,-0.7250003814697266,0.034999847412109375,3.434999465942383,4.054999351501465,-3.0900001525878924,1,-0.06020801061350223,-1.051283221690948,18.5,1.8142893343614959,16.600000381469727,-2.7735664365863664,16.700000762939453,-0.06020801061350223
4193,2008-10-15,17.34000015258789,18.18000030517578,17.280000686645508,18.100000381469727,1305200.0,-0.05090313529688972,-1.045455629176393,2.171426858709217,28.9408884062577,30.131116018445546,0.482918458580059,2.0433670013438494,4.172445848348296,6.028482082479684,35.908754918235914,0.9899997711181641,-1.3268441537791489,-1.6725002288818374,-4.664742129615647,1.3197416718519719,-3.168621179248742,-0.17637927851493274,-2.0250003814697273,56.00001017252604,25.527849941504414,1.4961209503669046,10,0.039999961853027344,0.9650001525878906,4.357499599456787,4.949999809265137,-2.75,2,-0.054209949583958195,-1.0186884234806743,18.270000457763672,-1.051283221690948,18.5,1.8142893343614959,16.600000381469727,-0.054209949583958195
4194,2008-10-16,17.610000610351562,17.639999389648438,16.190000534057614,17.299999237060547,1489100.0,0.015570960518323629,6.837854278143803,-0.40789642096175516,30.31400991222283,29.230662381791177,-0.02309399635185372,1.6624942292720135,3.7482133345396065,5.690163728579584,34.91136167302516,1.4499988555908239,-1.4752984291839155,-1.2779997825622544,-4.286882228688675,1.7308826635641665,-2.782441005625465,0.22644144050095605,-2.2215008392334,63.200022379557296,35.03308004013049,1.5044412230632107,10,-0.49500083923339844,0.6949996948242188,4.087499141693115,4.679999351501465,-2.430000305175783,3,-0.04031805605980132,-1.045455629176393,17.34000015258789,-1.0186884234806743,18.270000457763672,-1.051283221690948,18.5,-0.04031805605980132
4195,2008-10-17,18.26000022888184,18.68000030517578,17.25,17.40999984741211,1695100.0,0.03691082316875072,-1.4444448067138667,2.741924567772115,41.199476088388636,30.034512754486066,-0.7802254155582737,0.823147033774859,2.9641513553940406,4.969982515178668,35.73823770017782,1.4300003051757812,-1.621120380013565,-0.4810001373290973,-3.295263911948787,2.333263637290594,-1.8881320246389421,0.9261317499807475,-2.799470457763677,73.92858067337616,41.7865170424322,1.4071318873098455,10,-1.1450004577636754,0.04500007629394176,3.4374995231628382,4.029999732971188,-2.219999313354492,4,-0.11336252293962779,6.837854278143803,17.610000610351562,-1.045455629176393,17.34000015258789,-1.0186884234806743,18.270000457763672,-0.11336252293962779
4196,2008-10-20,18.670000076293945,18.71999931335449,18.040000915527344,18.46999931335449,914600.0,0.022453441526447016,3.5333341810460763,0.23529490962537766,41.731261469658996,30.90763553022951,-1.1952026015810873,0.3043105340232728,2.4188655015466125,4.487640592555898,36.40534078867396,0.6799983978271449,-1.6724692005307489,0.007999706268311257,-2.715137956751523,2.731137369288147,-1.3535691252416058,1.3695685377782283,-3.1388809051757836,88.57143635652717,54.045617530671734,1.3615688315099177,10,-1.5550003051757812,-0.36499977111816406,3.0274996757507324,3.619999885559082,-3.2300004959106445,0,-0.13604718292168028,-1.4444448067138667,18.26000022888184,6.837854278143803,17.610000610351562,-1.045455629176393,17.34000015258789,-0.13604718292168028
4197,2008-10-21,17.65999984741211,18.600000381469727,17.610000610351562,18.56999969482422,1200500.0,-0.05409749463066549,1.0412340726757905,-4.549981880257029,37.254896353092256,31.86805517240689,-0.13689101836990147,1.1703289755405066,3.2809883867530374,5.4146994259519445,37.05269884691133,1.0599994659423828,-1.6976882673178473,-0.8725005149841323,-3.5230369516063753,1.778035921638109,-2.197768733295252,0.45276770332698746,-2.059703064293947,58.1027676923635,21.669669545794335,1.3252682183111208,10,-0.5450000762939453,0.6450004577636719,3.8475003242492676,4.630000114440918,-1.7200002670288086,1,-0.07644396337112946,3.5333341810460763,18.670000076293945,-1.4444448067138667,18.26000022888184,6.837854278143803,17.610000610351562,-0.07644396337112946
4198,2008-10-22,17.040000915527347,17.670000076293945,16.729999542236328,17.579999923706055,891300.0,-0.0351075275901328,1.6111150847578857,0.5934056029947435,37.91079919936119,34.4188904327,0.543386197385221,1.6181109819295045,3.73286288439699,5.952738494381688,37.90555209826567,0.9400005340576172,-1.6580509306751772,-1.3304994583129854,-3.9268247338821,1.265825817256129,-2.6286620960975426,-0.032336820528428234,-1.3719100726491842,33.596869232718035,-5.965559170019446,1.2981626377845576,10,0.07499885559081676,1.264999389648434,4.37499904632568,5.24999904632568,-1.0100002288818395,2,-0.10915495953152687,1.0412340726757905,17.65999984741211,3.5333341810460763,18.670000076293945,-1.4444448067138667,18.26000022888184,-0.10915495953152687
4199,2008-10-23,16.209999084472653,17.270000457763672,15.5,17.049999237060547,2873400.0,-0.04870902502701002,1.765620110566392,1.5555586952298703,37.25489635309224,36.64330098762453,1.448943632890451,2.2026936819135976,4.384853030194062,6.696878365208338,39.74515399751932,1.7700004577636719,-1.5896591671618765,-1.9330012321472196,-4.443703762979876,0.5777012986854348,-3.188352497563546,-0.6776499667308933,2.7800006866455114,22.049665710425234,-21.353779619153624,1.2553512654163275,10,1.0350008010864293,2.0950012207031286,5.120000839233402,6.080000877380375,-1.3299989700317347,3,-0.09993824943744367,1.6111150847578857,17.040000915527347,1.0412340726757905,17.65999984741211,3.5333341810460763,18.670000076293945,-0.09993824943744367
4200,2008-10-24,16.170000076293945,16.600000381469727,15.220000267028807,15.5,1204800.0,-0.0024675515384218194,-1.2439034602108283,-0.7976189935558842,39.43834046202094,36.77128535401702,1.5885897913015086,1.973720187121799,4.245929150224498,6.648314412336003,41.72609902756683,1.3800001144409197,-1.4582861169006804,-1.7380002021789558,-4.045604424902518,0.569604020544606,-2.8918023135407367,-0.5841980908171749,2.750199699401854,27.142859089131854,-17.382079845834156,1.1538021113617811,10,0.934999942779541,2.125000476837158,5.057499885559082,6.029999732971191,-0.6499996185302734,4,-0.06122447535232589,1.765620110566392,16.209999084472653,1.6111150847578857,17.040000915527347,1.0412340726757905,17.65999984741211,-0.06122447535232589
4201,2008-10-27,16.799999237060547,17.100000381469727,15.800000190734865,16.110000610351562,1736200.0,0.03896098687656857,1.0155027412572497,1.0298485793101093,47.18825744548141,37.91475840995291,0.7734191910877257,1.183065212355114,3.4554681584327724,5.92836513390948,42.54159638886004,1.3000001907348615,-1.189948065654896,-0.9675009727478034,-3.178953590069778,1.243951644574171,-2.0732272814087906,0.13822533591318376,1.9721925582885724,46.74553007502146,-2.2409527185433404,1.1057263086609876,10,0.17000055313109996,1.4950013160705566,4.472500801086426,5.40000057220459,-1.7099990844726562,0,-0.045237997383753115,-1.2439034602108283,16.170000076293945,1.765620110566392,16.209999084472653,1.6111150847578857,17.040000915527347,-0.045237997383753115
4202,2008-10-28,17.420000076293945,17.430000305175778,16.120000839233402,16.700000762939453,1294200.0,0.03690481353509156,2.5405401922298863,1.0434793425439106,52.3364465156905,40.51426486655655,0.022535874865994288,0.3834651509751019,2.685671572148067,5.234838017936717,43.271390438460266,1.3099994659423757,-0.9360948895311978,-0.22100009918212749,-2.182062390701411,1.740062192337156,-1.2015312449417692,0.7595310465775142,1.2101040579223614,89.79591757294929,34.23935444368817,0.9805311457596413,10,-0.4500002861022985,0.7249999046325684,3.8524999618530273,4.779999732971191,-0.5900001525878906,1,-0.1136624849161243,1.0155027412572497,16.799999237060547,-1.2439034602108283,16.170000076293945,1.765620110566392,16.209999084472653,-0.1136624849161243
4203,2008-10-29,17.5,17.969999313354492,16.739999771118164,17.450000762939453,1344800.0,0.004592418103081641,1.4848529219102813,0.06944345103275079,54.807687899064575,43.2357846428723,-0.03618670446677896,0.12311932656908908,2.4724150354654313,5.08534169732577,43.952283925904325,1.2299995422363281,-0.9351166019764499,-0.022500133514405718,-1.6792551813076493,1.6342549142788396,-0.8508776574110293,0.8058773903822178,0.993699979528806,82.90910995105743,19.738057101369286,0.8283775238966223,10,-0.5300002098083532,0.6449999809265137,3.6649999618530273,4.699999809265137,-0.5,2,-0.08914288112095425,2.5405401922298863,17.420000076293945,1.0155027412572497,16.799999237060547,-1.2439034602108283,16.170000076293945,-0.08914288112095425
4204,2008-10-30,17.81999969482422,18.030000686645508,17.40999984741211,17.6299991607666,1065200.0,0.018285696847098132,1.0327812467754998,3.800068665598535,57.14285395224347,45.0072710721895,-0.3612552320739475,-0.313779241250451,1.9930498307445106,4.699395913281158,44.01391647169696,0.6200008392333984,-0.8979213152807688,0.36149959564209055,-1.1292477258563132,1.8522469171404925,-0.3838740651071113,1.1068732563912924,0.5427522962045863,92.52665621132063,25.907475191656644,0.7453736607492013,10,-0.8499999046325719,0.3250002861022949,3.2950005531311035,4.380000114440918,-0.6599998474121094,3,-0.10044887984474049,1.4848529219102813,17.5,2.5405401922298863,17.420000076293945,1.0155027412572497,16.799999237060547,-0.10044887984474049
4205,2008-10-31,18.280000686645508,18.799999237060547,17.34000015258789,17.639999389648438,1238700.0,0.02581374858019192,-1.3548376676813558,3.3684184108818953,48.45070914412435,45.75387636935232,-0.9142655987535946,-0.8272183229065568,1.466653736817122,4.178008959202806,43.3553733627331,1.4599990844726562,-0.6887262354513517,0.8285005569458015,-0.6444454353035454,2.3014465491951484,0.09202756082112984,1.5649735530704731,-3.060000419616701,82.6667094760607,19.036813433985486,0.736472996124673,10,-1.27000093460083,-0.18500089645386097,2.8349995613098145,3.919999122619629,-0.6400012969970703,4,-0.1859956479481134,1.0327812467754998,17.81999969482422,1.4848529219102813,17.5,2.5405401922298863,17.420000076293945,-0.1859956479481134
4206,2008-11-03,18.479999542236328,18.690000534057614,17.450000762939453,18.06999969482422,651000.0,0.010940856021790513,1.9879446640316376,0.6406234633208661,51.4851421042238,47.33501478614472,-1.2784980788886315,-1.03458059739231,1.1847735129810033,3.9157268767090407,41.761237496957335,1.2399997711181605,-0.49457708662452404,0.9994994163513198,-0.5322897859201277,2.531288618622769,0.23360481521559606,1.7653940174870435,-3.188399295806887,88.05970574147865,25.502825296801348,0.7658946011357243,11,-1.4699997901916504,-0.3849997520446813,2.092500686645508,3.7200002670288086,-0.8400001525878906,0,-0.1601731145992472,-1.3548376676813558,18.280000686645508,1.0327812467754998,17.81999969482422,1.4848529219102813,17.5,-0.1601731145992472
4207,2008-11-04,18.479999542236328,18.76000022888184,18.020000457763672,18.700000762939453,1390400.0,0.0,3.3529378765608695,-0.5365885428781436,59.28338357468234,49.709746383402624,-1.2850897613401173,-0.9892124171368479,1.1221585647162335,3.851533967505638,40.05504839545384,0.7399997711181676,-0.4634811415254916,0.9384994506835938,-0.6523464165671804,2.529345317934368,0.14307651705820845,1.733922384308979,-3.118231315994265,84.46603020463263,20.20896704939676,0.795422933625387,11,-1.4699997901916504,-0.7849993705749512,2.065000534057617,3.7200002670288086,-1.2999992370605504,1,-0.1834415299578629,1.9879446640316376,18.479999542236328,-1.3548376676813558,18.280000686645508,1.0327812467754998,17.81999969482422,-0.1834415299578629
4208,2008-11-05,17.6299991607666,18.59000015258789,17.479999542236328,18.26000022888184,983700.0,-0.04599569277732052,-1.3870973034611187,2.8636253294493157,50.14879875341129,51.1424022056603,-0.38285854452649914,-0.09609620557759513,1.8961192899936812,4.62967128353883,38.12893339709971,1.1100006103515625,-0.49355987127527,0.0579991340637207,-1.5140274171874424,1.630025685314882,-0.7280141415618608,0.8440124096893022,-2.199466314308168,19.862958221200326,-42.688415439541814,0.786013275625581,11,-0.6199994087219238,0.06500101089477539,2.9125008583068848,4.570000648498535,0.1800003051757848,2,-0.045377156843027344,3.3529378765608695,18.479999542236328,1.9879446640316376,18.479999542236328,-1.3548376676813558,18.280000686645508,-0.045377156843027344
4209,2008-11-06,17.5,18.06999969482422,17.399999618530273,17.579999923706055,1192400.0,-0.007373747416613563,-3.7857030946655676,0.12698379059163967,43.870964764803844,51.63491601708061,-0.0565791759935621,0.10214702233646022,1.9370066816499332,4.687279922908086,36.06124501334285,0.6700000762939453,-0.3974488519999255,-0.1119999885559082,-1.6304009389056908,1.4064009617938744,-0.8712004637308013,0.6472004866189849,-2.0020778257295238,10.95890053040002,-48.081550509192105,0.7592004751748918,11,-0.20000028610229492,0.03500032424926758,3.0475001335144043,4.699999809265137,-0.2700004577636719,3,-0.02857142857142858,-1.3870973034611187,17.6299991607666,3.3529378765608695,18.479999542236328,1.9879446640316376,18.479999542236328,-0.02857142857142858
4210,2008-11-07,17.8799991607666,18.290000915527344,17.5,17.65999984741211,1089100.0,0.021714237758091448,-1.925934690850008,-2.749994039529838,43.59804578627301,51.2360036105019,-0.18830888694014547,-0.18660855833329038,1.4656384077153248,4.237802040276648,33.166155034480276,0.7900009155273438,-0.24959075060810676,0.2039992332458489,-1.2409252686188736,1.6489237351105714,-0.5184630176865106,0.9264614841782084,-2.316035445240324,35.294068148414006,-19.184281729176867,0.7224622509323609,11,-0.4199991226196289,-0.5099987983703613,2.407500743865967,4.065000534057617,-0.09999847412109375,4,-0.04026841986292473,-3.7857030946655676,17.5,-1.3870973034611187,17.6299991607666,3.3529378765608695,18.479999542236328,-0.04026841986292473
4211,2008-11-10,17.81999969482422,18.420000076293945,17.770000457763672,18.07999992370605,1064700.0,-0.003355674986497581,-2.6111220018755663,-1.1818229107964777,51.532566349822524,51.14668359207213,0.03530624592716691,-0.18990140715965254,1.4374905024171092,4.230621615293231,32.22322186827517,0.6499996185302734,-0.01785083095137807,0.17799978256225657,-1.2164042341913657,1.5724037993158788,-0.5192022258145528,0.8752017909390659,-2.191315268867255,30.88234469140227,-22.18175276848937,0.6972020083768103,11,-0.05000019073486328,-0.7149996757507324,2.127500534057617,3.8600006103515625,0.3000011444091797,0,-0.010101027399459617,-1.925934690850008,17.8799991607666,-3.7857030946655676,17.5,-1.3870973034611187,17.6299991607666,-0.010101027399459617
4212,2008-11-11,17.170000076293945,17.68000030517578,16.84000015258789,17.68000030517578,1562000.0,-0.036475849027038154,2.2941167670829175,1.9615376150827397,51.238087695199006,50.75006134719818,0.7220447267470362,0.39364599635642605,2.0009331875983776,4.8123327203727335,31.97634700256828,0.9799995422363281,0.18947077479788987,-0.41699981689453125,-1.7937711190244308,0.9597714852353683,-1.1053854679594828,0.2713858341704203,-1.4778893541149092,18.85713849748884,-35.154655980763415,0.6883856510649503,11,0.6499996185302734,-0.06500005722045898,2.0874996185302734,3.8199996948242188,0.7600002288818359,1,0.02737328545521711,-2.6111220018755663,17.81999969482422,-1.925934690850008,17.8799991607666,-3.7857030946655676,17.5,0.02737328545521711
4213,2008-11-12,16.399999618530273,17.020000457763672,16.379999160766598,16.950000762939453,1008400.0,-0.0448456874980907,-1.169488347433641,1.078433132500832,51.830449462028156,50.15979418161869,1.4746792415842371,1.1484972422316702,2.673322236369934,5.510470561619876,31.437716259251353,0.7900009155273473,0.2642500884302734,-1.1400002479553208,-2.6130852326213656,0.3330847367107239,-1.8765427402883432,-0.40345775562229846,-0.6457311260536063,0.980414156260574,-54.71669110954374,0.7365424923330217,11,1.1899995803833008,0.7050004005432129,2.8575000762939453,4.590000152587891,2.1300010681152344,2,0.04756101858467021,2.2941167670829175,17.170000076293945,-2.6111220018755663,17.81999969482422,-1.925934690850008,17.8799991607666,0.04756101858467021
4214,2008-11-13,16.899999618530273,16.899999618530273,15.34000015258789,16.370000839233402,2658800.0,0.030487805587205763,4.886803996084528,-0.9636321391043738,56.46017555716546,51.04973489417882,0.9280472924976664,0.624602130950219,2.1004630331671805,4.945895370408362,30.507699885901125,1.5599994659423828,0.2545490277419553,-0.6045001983642564,-2.1044578932099505,0.8954574964814377,-1.3544790457871052,0.14547864905859242,1.8999996185302734,50.64933456444021,-8.301967909528976,0.7499788474228478,11,0.15000057220458984,0.2050004005432129,2.072500228881836,3.9700002670288086,1.2299995422363281,3,0.05384614603270932,-1.169488347433641,16.399999618530273,2.2941167670829175,17.170000076293945,-2.6111220018755663,17.81999969482422,0.05384614603270932
4215,2008-11-14,16.190000534057614,16.899999618530273,16.110000610351562,16.75,1856600.0,-0.04201178109460846,-1.194443782169982,-1.056605199516338,44.6771469913976,50.29329099275369,1.464399725283922,1.2348837695533028,2.7239818865191587,5.575038706963518,30.753196307555204,0.7899990081787109,0.19482133225897158,-1.2109992980957074,-2.7757276057910225,0.3537290095996095,-1.9933634519433667,-0.42863514424804805,2.540798721313479,27.597415666392216,-31.538859301314695,0.7823641538476583,11,0.8599996566772496,0.9149994850158727,2.7149991989135778,4.624999046325687,1.8099994659423864,4,0.06423712006623794,4.886803996084528,16.899999618530273,-1.169488347433641,16.399999618530273,2.2941167670829175,17.170000076293945,0.06423712006623794
4216,2008-11-17,16.129999160766598,16.479999542236328,15.850000381469727,16.049999237060547,1223900.0,-0.0037060760538454307,-1.6250094374485908,-0.1428571428571356,37.52416467692378,47.87560000411385,1.2918493690136827,1.1540042557891752,2.691154194876386,5.564191580043705,31.10938774474522,0.6299991607666016,0.07686059086172747,-1.1440006256103565,-2.6872221753345187,0.3992209241138056,-1.9156114004724394,-0.3723898507482737,2.5329841125488315,33.76063917367779,-20.609361899404192,0.7716107748620812,11,0.8350009918212926,0.9750008583068883,1.87500095367432,3.985000610351566,1.7200012207031286,0,0.1022939622893626,-1.194443782169982,16.190000534057614,4.886803996084528,16.899999618530273,-1.169488347433641,16.399999618530273,0.1022939622893626
4217,2008-11-18,16.309999465942386,16.569999694824222,15.760000228881836,16.190000534057614,1255500.0,0.0111593499405509,1.5312507450587531,1.4999880790598317,38.709669246836015,46.604585614494376,0.8623489609981476,0.9145700988676531,2.4362334033111637,5.31830065697628,31.181947058998748,0.8099994659423864,0.007821040094697196,-0.8965003013610797,-2.4860355587613014,0.6930349560391402,-1.6912679300611906,-0.10173267266096886,2.2865241449584914,57.73804387809341,6.689792170446751,0.7947676287001102,11,0.5700006484985316,0.7950005531311,1.6950006484985316,3.8050003051757777,1.7000007629394496,1,0.11097494988093382,-1.6250094374485908,16.129999160766598,-1.194443782169982,16.190000534057614,4.886803996084528,16.899999618530273,0.11097494988093382
4218,2008-11-19,15.18000030517578,16.829999923706055,15.149999618530273,16.280000686645508,1619600.0,-0.06928259949524873,-1.8965478686233403,-9.166751438471037,28.289471620337153,44.87330859844252,1.7972703000269892,2.0006524358943043,3.4582610853936036,6.374530705178431,30.896014973862552,1.6800003051757812,-0.14490457680738444,-1.9334994316101106,-3.7635097380405593,-0.10348912517966014,-2.8485045848253367,-1.0184942783948845,3.351392836558839,1.7143249511717733,-42.26599130499167,0.915005153215225,11,1.60499954223633,1.7949991226196307,2.744999885559084,4.934999465942385,2.6000003814697283,2,0.1811594166478614,1.5312507450587531,16.309999465942386,-1.6250094374485908,16.129999160766598,-1.194443782169982,16.190000534057614,0.1811594166478614
4219,2008-11-20,14.59000015258789,15.59000015258789,14.529999732971193,15.0,2020400.0,-0.038866939441807635,-2.9999964012336773,0.37272700475276377,20.289837267152166,42.28350765187353,2.1580156954094427,2.596170517526776,3.933786799209738,6.887699700034354,30.130076965679546,1.0600004196166974,-0.3916319420594796,-2.4424996376037598,-4.561485048921838,-0.32351422628568116,-3.501992343262799,-1.3830069319447205,3.8061372482185547,2.531663397213347,-35.04503147310107,1.0594927056590395,11,1.8849997520446777,2.0749993324279785,3.252500057220459,5.524999618530273,3.600000381469723,3,0.27004801184726257,-1.8965478686233403,15.18000030517578,1.5312507450587531,16.309999465942386,-1.6250094374485908,16.129999160766598,0.27004801184726257
4220,2008-11-21,15.18000030517578,15.18000030517578,13.9399995803833,14.65999984741211,1710600.0,0.04043866664958462,3.7692293584712138,-1.2682942714390675,25.00000000000003,39.33544472411548,1.279272906864767,2.0324015071487427,3.237353975734452,6.224796577410794,29.30421579899879,1.2400007247924787,-0.5110221004066595,-1.8029994964599627,-4.049250861768714,0.44325186884878676,-2.9261251791143383,-0.6798738138055871,2.984168835560551,42.90659437662205,11.231698997768866,1.1231256826543747,11,0.6299996376037615,1.1899991035461444,2.529999732971193,4.934999465942385,3.3400001525878924,4,0.19433457156025158,-2.9999964012336773,14.59000015258789,-1.8965478686233403,15.18000030517578,1.5312507450587531,16.309999465942386,0.19433457156025158
4221,2008-11-24,16.040000915527347,16.270000457763672,15.039999961853027,15.31999969482422,1893900.0,0.05665353050476174,1.0847460640739788,1.3846165132230577,33.64611979787222,37.380781624412506,0.15670576990632767,1.1726676633896567,2.2967728457010175,5.300464870731975,28.523727953644208,1.2300004959106445,-0.563523432374307,-0.904998970031734,-3.189670661376347,1.379672721312879,-2.0473348157040405,0.2373368756405725,1.7862346603807424,72.6643974280497,45.69814164490796,1.1423358456723065,11,-0.560000896453861,0.3299984931945765,1.6699991226196254,4.074998855590817,2.889999389648434,0,0.1221944496633598,3.7692293584712138,15.18000030517578,-2.9999964012336773,14.59000015258789,-1.8965478686233403,15.18000030517578,0.1221944496633598
4222,2008-11-25,15.4399995803833,16.229999542236328,15.300000190734865,16.129999160766598,2215200.0,-0.037406564893847416,1.0898853769637256,-0.9583311257576327,34.812763045795066,35.48992757816439,0.5425548311102819,1.704096560424606,2.800790202065496,5.8287995871332825,28.072887028580716,0.9299993515014631,-0.6700506264618795,-1.4060002803802476,-3.7740806995801357,0.9620801388196387,-2.59004048998019,-0.22196007078030355,2.0753371158828067,51.90310802092804,23.045334133966865,1.1840402095999434,11,-0.019999980926513672,0.929999828338623,2.270000457763672,4.675000190734863,3.40000057220459,1,0.15608813902743623,1.0847460640739788,16.040000915527347,3.7692293584712138,15.18000030517578,-2.9999964012336773,14.59000015258789,0.15608813902743623
4223,2008-11-26,15.9399995803833,16.079999923706055,14.850000381469727,15.390000343322756,1627200.0,0.03238342056921151,1.9638545910805016,-0.7971008283150238,39.70976095615027,33.62877040027381,-0.03303183770696094,1.1396640532350588,2.2286248233918364,5.251967996536429,28.280615471216674,1.2299995422363281,-0.8362475955588451,-0.8280002593994134,-3.208115842683359,1.5521153238845322,-2.018058051041386,0.36205753224255943,1.2893101466121806,85.83687754867319,52.454795664841875,1.190057791641973,11,-0.5199999809265137,0.42999982833862305,1.7700004577636719,4.175000190734863,3.2400007247924805,2,0.1298620265364372,1.0898853769637256,15.4399995803833,1.0847460640739788,16.040000915527347,3.7692293584712138,15.18000030517578,0.1298620265364372
4224,2008-11-28,16.030000686645508,16.030000686645508,15.359999656677244,15.880000114440918,468700.0,0.0056462426995900206,7.9333129883588835,0.2727286914183073,37.31140083844819,32.81035416105721,-0.28990727741790856,0.9577913304460424,2.0515091763053555,5.087114033312737,28.56431058643191,0.6700010299682635,-0.965439068641448,-0.6484992027282708,-2.996454534235035,1.6994561287784933,-1.822476868481651,0.5254784630251113,0.9361642286209992,89.69958451741029,54.22294738146771,1.173977665753382,11,-0.6450009346008301,0.339998722076416,1.6799993515014648,4.084999084472656,3.189998626708981,4,0.10917030100054292,1.9638545910805016,15.9399995803833,1.0898853769637256,15.4399995803833,1.0847460640739788,16.040000915527347,0.10917030100054292
4225,2008-12-01,14.880000114440918,15.920000076293945,14.829999923706055,15.850000381469727,1151200.0,-0.07174051921049807,-1.0373822279779354,-6.466643778570384,32.45824461871315,32.24747415458936,0.7316709260551804,1.9394486649014695,3.0637742619371764,6.151940538699641,29.777866889671685,1.2000007629394531,-1.0800959969781037,-1.6284997463226318,-3.9805668808948163,0.7235673882495508,-2.8045333136087223,-0.45246617903653963,1.8440715740349312,3.472234179939733,-31.239474591836363,1.1760335672860915,12,0.5049996376037598,1.4899992942810059,2.8949999809265137,5.234999656677246,4.660000801086426,0,0.22244626304836967,7.9333129883588835,16.030000686645508,1.9638545910805016,15.9399995803833,1.0898853769637256,15.4399995803833,0.22244626304836967
4226,2008-12-02,15.520000457763672,15.539999961853027,14.720000267028807,14.81999969482422,1656200.0,0.0430107754301452,1.2162160768919534,-0.7216500724104045,40.143376934949444,32.406775008824184,-0.004422401611833493,1.1239479007326167,2.321261534226153,5.42850529984721,31.079536271412877,0.8199996948242205,-1.2633429329445924,-0.8404994487762458,-3.0376403863522725,1.3566414887997809,-1.9390699175642574,0.2580710200117675,0.9813454620647732,52.980170511997095,15.591158910844221,1.0985704687880131,12,-0.13500070571899414,0.849998950958252,2.179999828338623,4.5849995613098145,3.799999237060547,1,0.19329896337079622,-1.0373822279779354,14.880000114440918,7.9333129883588835,16.030000686645508,1.9638545910805016,15.9399995803833,0.19329896337079622
4227,2008-12-03,15.09000015258789,15.390000343322756,14.449999809265135,15.25,2587900.0,-0.027706204413201485,3.27272451416853,-0.22857096146615064,41.84309631630143,33.91273330837578,0.26185903660238097,1.3565048144137108,2.6416392306021983,5.777471414443191,32.581362112494155,1.070000648498537,-1.3327376222787688,-1.1009997844696038,-3.1259790851541,0.923979516214894,-2.1134894348118536,-0.08851013412735576,1.2064380600849418,39.26382198704765,-2.6178327237170436,1.0124896503422487,12,0.014999866485595703,1.2799992561340332,2.5425000190734863,4.96999979019165,4.280000686645508,2,0.2544731685724564,1.2162160768919534,15.520000457763672,-1.0373822279779354,14.880000114440918,7.9333129883588835,16.030000686645508,0.2544731685724564
4228,2008-12-04,16.829999923706055,18.18000030517578,16.459999084472653,16.540000915527347,5397200.0,0.11530813475967783,-6.644404508097602,-1.8124955296473564,49.62243979200651,37.17191136669292,-1.3627860688838318,-0.4706314100139508,0.8090084595567077,3.9650940908550822,32.68529107420295,3.0900001525878906,-1.3178256474519863,0.6789999485015876,-1.255896911368385,2.613896808371562,-0.28844848143339874,1.646448378436574,-2.890000343322754,63.806965094246294,22.0828371470796,0.9674484299349871,12,-0.7699999809265137,-0.46000051498413086,0.7274999618530273,3.2300000190734863,2.6000003814697266,3,0.11942960415885873,3.27272451416853,15.09000015258789,1.2162160768919534,15.520000457763672,-1.0373822279779354,14.880000114440918,0.11942960415885873
4229,2008-12-05,17.0,17.180000305175778,16.069999694824222,16.530000686645508,3398400.0,0.010101014680011344,1.674700511766969,1.620692830317759,54.63916940151457,40.465152411305645,-1.2907084773173594,-0.7167594907819677,0.5309687611498006,3.718339755740889,32.837957766674975,1.1100006103515554,-1.3197029149847346,0.8740000247955315,-0.9994528977820742,2.7474529473731373,-0.06272643649327136,1.8107264860843344,-2.97520040512085,68.36460728438337,23.826870924528244,0.936726461288803,12,-0.684999942779541,-0.6300005912780762,0.557499885559082,2.844999790191647,1.7099990844726562,4,0.1282353120691635,-6.644404508097602,16.829999923706055,3.27272451416853,15.09000015258789,1.2162160768919534,15.520000457763672,0.1282353120691635
4230,2008-12-08,17.15999984741211,17.549999237060547,16.950000762939453,17.180000305175778,2218300.0,0.009411755730124094,-1.7272743035988314,-0.04255422762412247,55.832390999823964,42.93029365596695,-1.2743169502017508,-0.9839112206734058,0.25901476986837935,3.4766273032474686,33.14360390049135,0.5999984741210938,-1.1374866633380876,1.0699998378753648,-0.6854965198540235,2.825496195604753,0.19225165901067243,1.947748016740059,-3.0520962383270263,72.65414685917762,25.648033908573716,0.877748178864694,12,-0.8449997901916504,-0.7900004386901855,0.39750003814697266,2.585000514984131,1.3600006103515625,0,0.12004658999184348,1.674700511766969,17.0,-6.644404508097602,16.829999923706055,3.27272451416853,15.09000015258789,0.12004658999184348
4231,2008-12-09,17.639999389648438,17.889999389648438,16.879999160766598,16.969999313354492,2597200.0,0.027972001544552372,-1.3764700602497388,-33.49923707801472,57.28367738367838,45.42706191573177,-1.680177474116899,-1.5579650387628448,-0.2890497435795183,2.9173557927714526,33.51784840017057,1.0100002288818395,-0.8149264708690893,1.5589993953704848,-0.1606318139460967,3.2786306046870664,0.699183790712194,2.4188150000287756,-3.45065384664154,85.5227655835604,38.227008898733715,0.859815604658291,12,-1.3249993324279785,-1.2899994850158691,-0.08749961853027344,2.1050009727478027,1.2500000000000036,1,0.10770984079477186,-1.7272743035988314,17.15999984741211,1.674700511766969,17.0,-6.644404508097602,16.829999923706055,0.10770984079477186
4232,2008-12-10,17.639999389648438,17.889999389648438,17.309999465942386,17.65999984741211,890400.0,0.0,1.4166686534900392,-0.029851426098789262,65.37498694658902,48.27875369244718,-1.4922111262090425,-1.603142428438101,-0.36947896514315914,2.8415901773176913,33.198580584193145,0.5799999237060511,-0.5376968655496093,1.5354994297027602,-0.2580496877659755,3.329048547171496,0.6387248709683924,2.432273988437128,-3.3708407513981626,74.40754695149727,20.464262576525485,0.8967745587343674,12,-1.3249993324279785,-1.2899994850158691,-0.08749961853027344,1.02000093460083,0.8600006103515625,2,0.09523811583358932,-1.3764700602497388,17.639999389648438,-1.7272743035988314,17.15999984741211,1.674700511766969,17.0,0.09523811583358932
4233,2008-12-11,17.180000305175778,17.709999084472656,17.030000686645508,17.489999771118164,1887000.0,-0.026077046507303026,-1.2295076841298875,15.499618539004565,66.45488722168953,51.51691884614066,-0.9362801949128432,-1.1401685003915567,0.005666423125713749,3.22493432796794,32.63044266896026,0.6799983978271484,-0.37416399868125794,1.036500310897825,-0.8170225633511166,2.8900231851467666,0.109738873773356,1.9632617480222958,-2.8326248335869924,60.98905475139461,0.520134067270213,0.9267614371244705,12,-0.8650002479553187,-0.915000438690182,0.17249965667724965,1.4249997138977086,1.5599994659423864,3,0.12747383557367242,1.4166686534900392,17.639999389648438,-1.3764700602497388,17.639999389648438,-1.7272743035988314,17.15999984741211,0.12747383557367242
4234,2008-12-12,17.809999465942386,17.940000534057614,16.75,16.90999984741211,2042000.0,0.0366704976470118,1.0517219550293977,-2.9032295774907646,66.62451692367641,55.31317132446992,-1.4385080305061422,-1.7902861149328366,-0.6787920739501807,2.5154172484511577,31.480242550039783,1.1900005340576136,-0.15217837074524,1.6209994792938254,-0.35156883248059145,3.5935677910682404,0.634715323406617,2.607283635181034,-3.3859714976818616,89.07554539728187,25.295166931576723,0.9862841558872079,12,-1.4949994087219274,-1.6299996376037633,-0.457499504089359,0.790000438690182,0.6300010681152273,4,0.0909601846047936,-1.2295076841298875,17.180000305175778,1.4166686534900392,17.639999389648438,-1.3764700602497388,17.639999389648438,0.0909601846047936
4235,2008-12-15,17.229999542236328,17.829999923706055,16.879999160766598,17.829999923706055,1479700.0,-0.032565970864579574,2.1666671964854065,-0.666667373092383,57.79815504667375,57.274813336883724,-0.5477014200384716,-1.1893560787744235,-0.13919217369644699,3.022097941107603,30.2678841874636,0.9500007629394567,-0.00617380893638142,0.988999605178833,-1.0377671465826168,3.0157663569402846,-0.024383770701891905,2.002382981059558,-2.7308521272374975,40.33607788390194,-21.398493781658438,1.0133833758807256,12,-0.9149994850158691,-1.049999713897705,0.1875004768371582,1.3700003623962402,1.4600009918212855,0,0.085896667530859,1.0517219550293977,17.809999465942386,-1.2295076841298875,17.180000305175778,1.4166686534900392,17.639999389648438,0.085896667530859
4236,2008-12-16,17.780000686645508,17.850000381469727,17.139999389648438,17.399999618530273,1302600.0,0.031921135172461756,1.730770641528812,-0.6333347108620256,65.43536171113809,59.89617615853225,-0.8307727993479226,-1.6963794285598368,-0.7072715074441618,2.3977186824024166,28.83062200358354,0.7100009918212891,0.17640272356451092,1.456500673294066,-0.6824635790999238,3.5954649256880575,0.38701854709707106,2.525982799491061,-3.2072362138431387,86.55464070536631,22.60253597247059,1.0694821261969958,12,-0.6550006866455078,-1.6000008583068848,-0.36500048637390137,0.8199992179870605,0.9799995422363317,1,0.04161978304500158,2.1666671964854065,17.229999542236328,1.0517219550293977,17.809999465942386,-1.2295076841298875,17.180000305175778,0.04161978304500158
4237,2008-12-17,18.1200008392334,18.36000061035156,17.520000457763672,17.610000610351562,1944600.0,0.01912261751729094,-1.4347811664671681,1.3421020930582743,64.69003339787554,61.57035322585102,-0.7775335248396864,-1.9961708619615948,-1.0411395011669882,1.9877558404391564,27.252092658096345,0.8400001525878871,0.542793367192214,1.7060007572174065,-0.5787531072590539,3.990754621693867,0.5636238249791781,2.8483776894556367,-3.475091649783561,85.09318756930443,22.92168843938704,1.14237693223823,12,-0.9050006866455078,-1.9700007438659668,-0.6825010776519775,0.4799990653991699,0.7999992370605469,2,0.04249439926889198,1.730770641528812,17.780000686645508,2.1666671964854065,17.229999542236328,1.0517219550293977,17.809999465942386,0.04249439926889198
4238,2008-12-18,17.93000030517578,18.3799991607666,17.649999618530273,18.290000915527344,1493100.0,-0.010485680201858916,1.703716524085704,-0.7058832329170828,62.63297541803143,62.4585538943529,-0.46386961718295794,-1.6754868607482756,-0.8393511055332539,2.1027851243177977,25.219654283725713,0.7299995422363281,0.8035201727718331,1.37850022315979,-0.9244887855791823,3.6814892318987624,0.22700571879030207,2.5299947275292762,-3.1364874588898743,72.39269403186796,13.137242859237688,1.1514945043694866,12,-0.36500072479248047,-1.77000093460083,-0.4675004482269287,0.6699995994567871,1.4599990844726598,3,0.03179027803249279,-1.4347811664671681,18.1200008392334,1.730770641528812,17.780000686645508,2.1666671964854065,17.229999542236328,0.03179027803249279
4239,2008-12-19,18.530000686645508,18.68000030517578,17.770000457763672,18.040000915527344,2856700.0,0.03346348975222968,1.3037999744076951,-1.3611081676768533,76.18364729102453,64.71980459337519,-0.9208533042696629,-2.071378390619273,-1.410032403489204,1.4257512102429608,22.823574424627147,0.9099998474121094,1.1165792050084704,1.7815005779266357,-0.48884160528919196,4.0518427611424634,0.6463294863187201,2.9166716695345496,-3.521298661490759,91.66669315760308,24.30764964345815,1.135171091607914,12,-0.8150005340576172,-2.220000743865967,-1.1825010776519775,0.06999921798706055,0.3899993896484375,4,0.011332923728599953,1.703716524085704,17.93000030517578,-1.4347811664671681,18.1200008392334,1.730770641528812,17.780000686645508,0.011332923728599953
4240,2008-12-22,18.1299991607666,18.399999618530273,17.559999465942386,18.3700008392334,1785100.0,-0.02158669784438727,4.6000152588278445,-0.48979957259800466,69.39077370602857,66.06503751808076,-0.4121270531790522,-1.5168060931809144,-0.9815315463783278,1.750241611812804,19.92635492703766,0.9700012207031214,1.233636663569083,1.23399910926819,-0.9901212051562531,3.458119423692633,0.12193895205597016,2.3460592664804114,-2.8275932732101694,64.2856612055427,-4.6901207654535,1.112060157212221,12,-0.41499900817871094,-1.8199992179870605,-1.0524990558624268,0.1900010108947754,0.37000083923339844,0,0.017098807922829806,1.3037999744076951,18.530000686645508,1.703716524085704,17.93000030517578,-1.4347811664671681,18.1200008392334,0.017098807922829806
4241,2008-12-23,18.0,18.51000022888184,17.84000015258789,17.959999084472656,947100.0,-0.007170389784017184,-3.7857356948229137,-0.16666931574346341,72.62830256065244,66.87096147519892,-0.25221458429213683,-1.2990424452699898,-0.8852080993034193,1.809434314355535,18.32011531249613,0.6700000762939489,1.28952456779745,1.0059999942779534,-1.2319915685145801,3.243991557070487,-0.1129957871183116,2.12499577567422,-2.4273865590340193,41.37927632552526,-30.059631473423828,1.1189957813962665,12,-0.2849998474121094,-1.690000057220459,-0.9224998950958252,0.2950005531311035,0.7000007629394531,1,0.03833336300320078,4.6000152588278445,18.1299991607666,1.3037999744076951,18.530000686645508,1.703716524085704,17.93000030517578,0.03833336300320078
4242,2008-12-24,17.850000381469727,17.989999771118164,17.790000915527344,17.959999084472656,387000.0,-0.008333312140570759,1.3529266568681348,-2.749904634751097,60.537194479408086,66.21344005938987,-0.07743697803991623,-1.0110723947568658,-0.7639068163076992,1.883842951122709,16.606547272985452,0.20999908447265625,1.3226543934977428,0.7355003356933594,-1.407704040696327,2.878704712083046,-0.3361018525014856,1.8071025238882044,-2.0287959913669624,25.892919484402942,-44.59004070191497,1.0716021881948434,12,-0.13500022888183594,-1.5400004386901855,-0.8150002956390381,0.44500017166137695,1.2299995422363246,2,0.05098038251902737,-3.7857356948229137,18.0,4.6000152588278445,18.1299991607666,1.3037999744076951,18.530000686645508,0.05098038251902737
4243,2008-12-26,18.010000228881836,18.010000228881836,17.75,17.940000534057614,318500.0,0.008963576694273279,6.428610354223434,-0.6363683653829804,60.45548907697353,65.52799252086733,-0.11993201301027057,-1.0625174082157578,-0.9213562080984161,1.6385154530701271,14.510139092821875,0.26000022888183594,1.3082842030903912,0.7920001506805434,-1.3119569154028063,2.895957216763895,-0.25997838236113324,1.84397868372222,-1.9600921655732293,40.17860944170907,-29.30939762666297,1.0519785330416755,12,-0.23000049591064453,-1.700000286102295,-1.0175001621246338,0.2850003242492676,1.3199996948242152,4,0.05052747561617377,1.3529266568681348,17.850000381469727,-3.7857356948229137,18.0,4.6000152588278445,18.1299991607666,0.05052747561617377
4244,2008-12-29,17.780000686645508,18.059999465942386,17.459999084472653,18.0,1001300.0,-0.012770657374422956,2.5294322242604457,-3.1428610354221838,56.3265396683782,65.36447970105672,0.11774705925053297,-0.7322319757498725,-0.7001304936004971,1.7739581218758218,12.386501753140658,0.6000003814697337,1.2176036581130703,0.47450060844421316,-1.56603053887914,2.5150317557675663,-0.5457649652174617,1.494766182105888,-1.519685243987528,30.47630984753956,-37.01621291150145,1.0202655736616764,12,0.12999916076660156,-1.4700007438659668,-0.900001049041748,0.4799995422363281,1.9399986267089808,0,0.09055110465840399,6.428610354223434,18.010000228881836,1.3529266568681348,17.850000381469727,-3.7857356948229137,18.0,0.09055110465840399
4245,2008-12-30,18.190000534057614,18.229999542236328,17.649999618530273,17.84000015258789,1007400.0,0.02305960807527163,1.697684115275258,-1.5909157902950168,55.69359371735931,64.28206103508128,-0.15841493423942765,-0.9291798785111851,-1.1352754684408204,1.2786494693090127,9.752793690790046,0.5799999237060547,1.1635807222969312,0.7190004348754861,-1.0057043190187187,2.443705188769691,-0.14335194207161805,1.5813528118225904,-1.7361103023982096,69.52387180451286,4.133927019978486,0.8623523769471029,12,-0.12000083923339488,-1.8800005912780726,-1.6200008392333949,-0.2400002479553187,1.909999847412113,1,0.04013191428276941,2.5294322242604457,17.780000686645508,6.428610354223434,18.010000228881836,1.3529266568681348,17.850000381469727,0.04013191428276941
4246,2008-12-31,18.520000457763672,18.700000762939453,18.149999618530273,18.239999771118164,1193400.0,0.01814183144679915,-1.3913041675477769,0.8000010899123247,58.52714238505819,63.59729536699047,-0.41617192898271327,-1.078182545912206,-1.50032187241775,0.8627968811036411,7.058208402651729,0.5500011444091797,1.0686824435073703,0.8990003585815423,-0.6209292083454336,2.418929925508518,0.1390355751180543,1.6589651420450302,-1.8880214202229588,85.48386600586359,20.357408353165496,0.7599647834634876,12,-0.4400005340576172,-1.945000171661377,-2.4300007820129395,-0.8650002479553223,1.4300003051757812,2,-0.0010799382974792104,1.697684115275258,18.190000534057614,2.5294322242604457,17.780000686645508,6.428610354223434,18.010000228881836,-0.0010799382974792104
4247,2009-01-02,18.93000030517578,18.979999542236328,18.170000076293945,18.309999465942386,890400.0,0.022138220155401456,1.2500006622744624,2.2142832814490236,67.12328562598353,64.0962187234296,-0.7813584388959214,-1.2498281376426306,-1.9087662408667967,0.36941492549293287,4.17203077816633,0.8099994659423828,1.1202649786406127,1.1170001983642592,0.0366860412270924,2.197314355501426,0.5768431197956758,1.6571572769328426,-2.0912190950951945,96.71057749981806,29.77767799367895,0.5401570785685826,1,-0.7100009918212891,-2.215000629425049,-3.005000591278076,-1.2750000953674316,0.22999954223632812,4,-0.012150002035311247,-1.3913041675477769,18.520000457763672,1.697684115275258,18.190000534057614,2.5294322242604457,17.780000686645508,-0.012150002035311247
4248,2009-01-05,18.84000015258789,19.1200008392334,18.6200008392334,18.899999618530273,1338400.0,-0.0047543661456403985,-1.0000076294236353,-0.09677320117271074,61.26915017005442,62.439052376655134,-0.6131826682884736,-1.0556464302587756,-1.798236871697931,0.36971330417800274,4.280402761739417,0.5,1.0631122721483628,0.9265000343322747,-0.1426913383327495,1.9956914069972989,0.3919043479997626,1.4610957206647868,-1.744272742648615,83.13250658666539,18.215611693569443,0.5345956863325121,1,-0.5500001907348633,-2.054999828338623,-2.945000648498535,-1.184999942779541,0.5,0,0.012738841251293431,1.2500006622744624,18.93000030517578,-1.3913041675477769,18.520000457763672,1.697684115275258,18.190000534057614,0.012738841251293431
4249,2009-01-06,19.18000030517578,19.350000381469727,18.739999771118164,18.899999618530273,1133600.0,0.018046717082493613,-1.0333340750795523,-4.666719649044728,72.51732030404798,62.78644644310173,-0.9513261689239663,-1.2900964075785097,-2.086576174710572,-0.05732548717414687,4.195913053138104,0.6100006103515625,0.9996794449356692,1.1575001716613755,0.03716388756498645,2.2778364557577646,0.597332029613181,1.71766831370957,-1.8008746151353279,90.0,21.06608218050502,0.5601681420481949,1,-0.7750005722045898,-2.2800002098083496,-3.285000801086426,-1.5250000953674316,0.3799991607666051,1,0.007820626493409977,-1.0000076294236353,18.84000015258789,1.2500006622744624,18.93000030517578,-1.3913041675477769,18.520000457763672,0.007820626493409977
4250,2009-01-07,19.21999931335449,19.26000022888184,18.799999237060547,18.979999542236328,1606400.0,0.0020854539907340097,1.8749918044023355,0.857139937738831,68.84815107001265,62.366429610808424,-0.916867031091332,-1.2309646395336635,-2.0720949216677234,-0.18341745432408985,4.429276146902482,0.4600009918212926,0.9706986441934333,1.0944992065429666,-0.06987514564485764,2.258873558730791,0.5123120304490563,1.676686382636877,-1.5255336726853521,89.16658454476357,21.53370539069472,0.5821871760939121,1,-0.8149995803832972,-2.319999217987057,-3.342499732971188,-1.564999103546139,0.2700004577636754,2,0.02601456908755395,-1.0333340750795523,19.18000030517578,-1.0000076294236353,18.84000015258789,1.2500006622744624,18.93000030517578,0.02601456908755395
4251,2009-01-08,19.540000915527344,19.68000030517578,19.06999969482422,19.190000534057614,1999100.0,0.01664940757570732,-1.067791459633855,1.4583363135684506,68.68420590324224,63.27165310234555,-1.112430631428193,-1.4770538228953676,-2.3530844143133365,-0.5811803806919968,5.132054447722437,0.6100006103515625,0.795203334704933,1.3195007324218757,0.01974386821666485,2.6192575966270866,0.6696223003192721,1.9693791645244794,-1.5806497163301145,90.72851864717214,24.258958569831066,0.6498784321026052,1,-0.970001220703125,-2.4750008583068848,-3.662501335144043,-1.8850007057189941,-1.0,3,0.028659132021707556,1.8749918044023355,19.21999931335449,-1.0333340750795523,19.18000030517578,-1.0000076294236353,18.84000015258789,0.028659132021707556
4252,2009-01-09,19.31999969482422,19.65999984741211,19.200000762939453,19.649999618530273,1402700.0,-0.011259017932199855,1.6285633320799342,-0.9428558972430572,68.1461974558073,64.12617625554931,-0.7397768534210343,-1.185520118904332,-2.1158107104377244,-0.43765611180308284,5.872811761185261,0.45999908447265625,0.7061995442552345,1.0154994964599595,-0.34215292844404743,2.3731519213639665,0.3366732840079578,1.6943257089119612,-1.0509316565508513,66.03766115754527,0.3042287973730424,0.678826212452003,1,-0.75,-2.2549996376037598,-3.442500114440918,-1.6649994850158691,-0.9200000762939453,4,0.03260875145272446,-1.067791459633855,19.540000915527344,1.8749918044023355,19.21999931335449,-1.0333340750795523,19.18000030517578,0.03260875145272446
4253,2009-01-12,19.3700008392334,19.399999618530273,19.149999618530273,19.3799991607666,1603900.0,0.0025880509937366014,9.000152590218967,0.030297951044707106,62.8048702480598,64.84599076440281,-0.6443326785261725,-1.120487548148546,-2.150181264050037,-0.5553589178897198,6.3819614862264205,0.25,0.610651382440011,0.9560006141662605,-0.3727330129729367,2.2847342413054577,0.29163380059666366,1.6203674277358573,-0.8469649929175951,67.0213521470849,4.379590987132794,0.6643668135695981,1,-0.7050008773803711,-1.4950008392333984,-3.6325011253356934,-1.7150006294250488,0.39999961853027344,0,-0.010841558220066716,1.6285633320799342,19.31999969482422,-1.067791459633855,19.540000915527344,1.8749918044023355,19.21999931335449,-0.010841558220066716
4254,2009-01-13,19.43000030517578,19.520000457763672,19.25,19.31999969482422,1646900.0,0.003097545861787232,-1.160003662109375,-11.001907668828691,72.10885898403212,66.66990912736647,-0.4980402139497997,-1.1097976848967441,-2.2038467961505113,-0.6968108795462058,6.730747362929329,0.2700004577636719,0.6499430406091982,0.9350000381469741,-0.43555506309228065,2.305555139386229,0.24972248752734671,1.6202775887666014,-0.6987108562651834,71.59094357289314,8.778853336706412,0.6852775506196276,1,-0.5150003433227539,-1.5550003051757812,-3.215000629425049,-1.9250006675720215,0.049999237060546875,1,-0.004632020132491532,9.000152590218967,19.3700008392334,1.6285633320799342,19.31999969482422,-1.067791459633855,19.540000915527344,-0.004632020132491532
4255,2009-01-14,18.709999084472656,19.290000915527344,18.530000686645508,19.25,1977700.0,-0.03705616105993215,1.4516027810250416,-4.909071993341656,60.056636865942124,66.83985295857579,0.33914450459630174,-0.28799943806250994,-1.5005770023809468,-0.018248493830441248,6.672825039248716,0.8999996185302734,0.6677888761106772,0.14099884033203125,-1.0952074813854118,1.3772051620494743,-0.4771043205266885,0.759102001190751,0.970001220703125,15.652039785647116,-47.811031202499834,0.6181031608587213,1,0.21500110626220703,-0.4949989318847656,-2.367499351501465,-1.2049994468688965,0.25,2,0.045430273814130784,-1.160003662109375,19.43000030517578,9.000152590218967,19.3700008392334,1.6285633320799342,19.31999969482422,0.045430273814130784
4256,2009-01-15,18.520000457763672,18.81999969482422,18.13999938964844,18.68000030517578,2273900.0,-0.01015492442576671,2.090920125191803,0.2962955113804942,59.38375035862946,65.97990459553645,0.5913275393274411,-0.04186584126706805,-1.3363101163529123,0.12064252040553924,6.442196577527315,0.6800003051757777,0.7298683205849947,-0.08599977493286204,-1.2657838342181158,1.0937842843523917,-0.6758918045754889,0.5038922547097648,1.1369998550415055,25.00006274171227,-41.43019697799974,0.5898920296426275,1,0.3899993896484375,-0.30500030517578125,-2.1775007247924805,-1.015000820159912,0.6999988555908168,3,0.05237577156472817,1.4516027810250416,18.709999084472656,-1.160003662109375,19.43000030517578,9.000152590218967,19.3700008392334,0.05237577156472817
4257,2009-01-16,18.88999938964844,19.100000381469727,18.43000030517578,18.81999969482422,1819800.0,0.019978343560443257,1.7346848214494244,-0.43749850988248173,61.64019842477255,66.02113217939403,0.2403311557307397,-0.3702010539277367,-1.7282719017545816,-0.2884527122107414,6.859008368700873,0.6700000762939453,0.7827358765926604,0.24549922943115732,-0.9176448534573325,1.4086433123196471,-0.3360728120130858,0.8270712708754004,0.7063208862304684,54.34778402195951,-14.766845373423351,0.5815720414442442,1,0.020000457763668322,-0.6749992370605504,-2.5574994087219274,-1.4349999427795446,0.14000129699706676,4,-0.018528241685009994,2.090920125191803,18.520000457763672,1.4516027810250416,18.709999084472656,-1.160003662109375,19.43000030517578,-0.018528241685009994
4258,2009-01-20,18.5,18.90999984741211,18.479999542236328,18.799999237060547,1827700.0,-0.020645812718350753,-1.529412424687812,-4.285722070844469,59.13704588528314,64.53443502175348,0.6448415805412253,0.06818676756818576,-1.337817773834736,0.05866794037657996,7.319003483199701,0.43000030517578125,0.7860079388177112,-0.1730001449584968,-1.2894248914498085,0.9434246015328149,-0.7312125182041527,0.38521222828715906,1.038067440429689,26.086980558880168,-45.93581154190744,0.5582123732456562,1,0.4099998474121094,-0.2849998474121094,-2.1675000190734863,-1.0450005531311035,-0.06999969482421875,1,-0.005405426025390625,1.7346848214494244,18.88999938964844,2.090920125191803,18.520000457763672,1.4516027810250416,18.709999084472656,-0.005405426025390625
4259,2009-01-21,18.739999771118164,18.84000015258789,18.32999992370605,18.59000015258789,2037500.0,0.012972960600981853,1.9142838458646205,-0.5,57.294418703954264,63.250686981080335,0.37533449361195537,-0.16366492493528995,-1.5703737099667237,-0.2282001018258697,7.491772205393918,0.5100002288818395,0.710374710399801,0.056499671936034446,-1.0582110664030466,1.1712104102751155,-0.5008556972335043,0.6138550411055732,0.7421449472802735,52.17387698778621,-19.332015890554636,0.5573553691695401,1,0.1700000762939453,-0.5249996185302734,-2.4499998092651367,-1.684999942779541,-0.1100006103515625,2,0.05496268405685534,-1.529412424687812,18.5,1.7346848214494244,18.88999938964844,2.090920125191803,18.520000457763672,0.05496268405685534
4260,2009-01-22,18.440000534057614,18.57999992370605,17.989999771118164,18.549999237060547,2081700.0,-0.016008497370576524,5.941175150624624,-0.7333265516320825,48.93048223794223,61.055828796046995,0.618049884167867,0.16943674116866347,-1.278513562475755,0.020315501059879892,7.983656713924056,0.75,0.6768021850169923,-0.25899963378906676,-1.3496661465829192,0.8316668790047856,-0.804332890185993,0.28633362260785944,0.9884583711908235,40.540586981922836,-27.99108065458322,0.5453332563969256,1,0.3849992752075231,-0.16000080108642223,-2.1925005912780726,-1.3850007057189906,-0.5,3,0.056399076901212375,1.9142838458646205,18.739999771118164,-1.529412424687812,18.5,1.7346848214494244,18.88999938964844,0.056399076901212375
4261,2009-01-23,18.690000534057614,18.809999465942386,18.030000686645508,18.280000686645508,1408700.0,0.013557483338368925,1.4000046950285363,-3.72731528844638,46.648047817977094,58.66714550295475,0.26239070497966566,-0.027636626694480526,-1.5319811825494725,-0.27736300614555276,8.25691638339013,0.7799987792968786,0.5631512715930853,-0.0434996604919462,-1.0835455675785113,0.9965462465946189,-0.5635226140352287,0.47652329305133634,0.6521508231430069,63.06309712007666,-1.8254703723915213,0.520022953543283,1,0.06499958038330433,-0.28000068664550426,-2.4425005912780726,-1.7950005531311,-0.6599998474121058,4,0.01444614995719462,5.941175150624624,18.440000534057614,1.9142838458646205,18.739999771118164,-1.529412424687812,18.5,0.01444614995719462
4262,2009-01-26,18.76000022888184,19.100000381469727,18.479999542236328,18.71999931335449,1178500.0,0.003745301916747934,-1.3846165132230495,0.09756324491297792,48.87640539736888,57.11953829732243,0.1168939919263643,-0.02736910342553145,-1.583751953275275,-0.3896893719846446,8.746245156250248,0.6200008392333984,0.4738463089303764,-0.018999958038325104,-0.9723076532176691,0.9343077371410189,-0.4956538056279989,0.45765388955134867,0.5010220331538342,69.36937246546186,6.508112962173719,0.4766538475896726,1,-0.0050001144409215215,-0.19000053405762074,-2.107500314712528,-2.030000209808353,-0.6499996185302805,0,0.024520206762282504,1.4000046950285363,18.690000534057614,5.941175150624624,18.440000534057614,1.9142838458646205,18.739999771118164,0.024520206762282504
4263,2009-01-27,18.920000076293945,19.06999969482422,18.71999931335449,18.790000915527344,887500.0,0.008528776410449135,-1.5925727081993661,3.2499046347505196,46.15384181304257,54.2356475005458,-0.12700750960816265,-0.12195099553388644,-1.6984646094532323,-0.5916748829701177,9.310912493739787,0.3500003814697301,0.3585226788821707,0.09549989700317241,-0.7875443547633161,0.9785441487696609,-0.3460222288800736,0.5370220228864184,0.26476083628667624,83.78376520723074,23.349278486910848,0.4415221258832444,1,-0.2799997329711914,-0.35000038146972656,-2.237499952316284,-2.455000400543213,-1.1299991607666016,1,0.005813985724523851,-1.3846165132230495,18.76000022888184,1.4000046950285363,18.690000534057614,5.941175150624624,18.440000534057614,0.005813985724523851
4264,2009-01-28,19.38999938964844,19.420000076293945,19.07999992370605,19.11000061035156,845700.0,0.02484140123991785,1.0000000000000209,2.1538506683099863,52.23097244256311,53.36612923128148,-0.6741742923742997,-0.4902860518314789,-2.1329005352595196,-1.0909744125348801,9.83756741191624,0.5,0.26578298150117163,0.4849992752075245,-0.2831974294319721,1.2531959798470211,0.10090092288777797,0.869097627527271,-1.399999618530277,97.90205033265245,39.40410032497023,0.3840983523197479,1,-0.6849994659423864,-0.8199996948242223,-2.527499914169315,-2.9249997138977086,-1.8599987030029332,2,-0.049510011072262605,-1.5925727081993661,18.920000076293945,-1.3846165132230495,18.76000022888184,1.4000046950285363,18.690000534057614,-0.049510011072262605
4265,2009-01-29,18.920000076293945,19.3799991607666,18.700000762939453,19.239999771118164,883400.0,-0.024239263958172663,1.2666670905229964,-1.1428610354223143,42.17170099495279,51.45367930198407,-0.19137923710483307,0.039217828015768674,-1.6091771329644722,-0.6552218712980995,10.390661968086313,0.6899986267089879,0.1859691146539042,-0.02150001525878764,-0.7121069143607315,0.6691068838431562,-0.36680346480975956,0.3238034342921843,-0.9014002990722645,64.02876118337998,9.210874634570388,0.34530344955097214,1,-0.21500015258789062,-0.35000038146972656,-1.9075000286102295,-2.455000400543213,-1.5499992370605433,3,-0.015327743887839862,1.0000000000000209,19.38999938964844,-1.5925727081993661,18.920000076293945,-1.3846165132230495,18.76000022888184,-0.015327743887839862
4266,2009-01-30,18.5,19.170000076293945,18.420000076293945,19.0,1054900.0,-0.022198735443991313,-1.272727798167789,1.5625014901175405,40.144225038009516,49.06523781456595,0.25198425553332626,0.48237427316136205,-1.137291411440497,-0.2741745983175363,10.502490273411997,0.75,0.05454958667727183,-0.4405000686645515,-1.1337297885919497,0.25272965126284674,-0.7871149286282488,-0.09388520870085415,-0.45337221679687545,7.999992370605469,-43.52329599618989,0.34661485996369873,1,0.2049999237060547,0.06999969482421875,-1.4874999523162842,-2.0350003242492676,-0.2199993133544922,4,-0.030270241402291176,1.2666670905229964,18.920000076293945,1.0000000000000209,19.38999938964844,-1.5925727081993661,18.920000076293945,-0.030270241402291176
4267,2009-02-02,18.700000762939453,18.790000915527344,18.010000228881836,18.350000381469727,1055000.0,0.01081085205078125,1.9433950041925627,-0.7000007629394531,42.2273694626538,47.18638487871824,0.024806574845470664,0.27853992145168505,-1.2878155688404078,-0.503578676373138,10.502166319704042,0.7800006866455078,0.012341197931924341,-0.22899932861328054,-0.930543496612465,0.47254483938590397,-0.579771412612871,0.12177275538630994,0.7199993133544922,48.93621338498957,-0.6007868818054689,0.35077208399959164,2,0.0049991607666015625,-0.13000106811523438,-1.6875007152557373,-2.2350010871887207,-0.2300014495849645,0,-0.03582887962345882,-1.272727798167789,18.5,1.2666670905229964,18.920000076293945,1.0000000000000209,19.38999938964844,-0.03582887962345882
4268,2009-02-03,19.07999992370605,19.18000030517578,18.399999618530273,18.86000061035156,1003800.0,0.020320809907115045,2.7142883093173333,0.628568781641517,46.22029445702506,45.95592662905945,-0.29532396549347695,-0.08701864988346131,-1.5764735764058422,-0.9201712538353384,10.128149692517663,0.7800006866455078,-0.003980095594393163,0.13899984359740714,-0.5643425539695954,0.8423422411644097,-0.21267135518609237,0.49067104238090664,0.31180015563965213,75.88651139133633,27.935476889133163,0.35167119878350106,2,-0.37499999999999645,-0.5100002288818324,-2.0674998760223353,-2.6150002479553187,-0.06999969482421164,1,-0.05083853863905474,1.9433950041925627,18.700000762939453,-1.272727798167789,18.5,1.2666670905229964,18.920000076293945,-0.05083853863905474
4269,2009-02-04,19.32999992370605,19.559999465942386,18.989999771118164,19.07999992370605,1755200.0,0.013102725419269268,-1.6511594897181279,1.1363671830973705,57.451943687286,46.90275567898653,-0.5060474618456503,-0.3427793432942998,-1.7113237662854353,-1.2044050656411223,9.577888146366433,0.5699996948242223,-0.054922417949544666,0.3814998626708963,-0.33563695690824247,1.098636682250035,0.02293145288132692,0.7400682724604657,-1.3199996948242152,85.1613125518364,31.75632639189361,0.3585684097895686,2,-0.5450000762939418,-0.7600002288818324,-2.285000085830685,-2.8650002479553187,-0.2399997711181605,2,-0.07966885743698704,2.7142883093173333,19.07999992370605,1.9433950041925627,18.700000762939453,-1.272727798167789,18.5,-0.07966885743698704
4270,2009-02-05,19.71999931335449,19.84000015258789,18.950000762939453,19.13999938964844,1971700.0,0.020175860899520615,1.1707259773398122,2.3199996948241903,63.76147089999391,48.804247132543956,-0.7771057159979513,-0.7308715233052503,-1.998287757560309,-1.6249616224390557,9.129664543159608,0.8899993896484375,-0.05597496932978885,0.7464992523193317,-0.04181728012589758,1.534815784764561,0.35234098609671705,1.1406575185419463,-1.678999099731442,93.4425768176875,34.939071745829494,0.3941582662226146,2,-0.7949991226196254,-0.9749994277954066,-2.6099994182586634,-3.349999904632565,-1.1899986267089808,3,-0.11105470096167303,-1.6511594897181279,19.32999992370605,2.7142883093173333,19.07999992370605,1.9433950041925627,18.700000762939453,-0.11105470096167303
4271,2009-02-06,20.100000381469727,20.100000381469727,19.71999931335449,19.82999992370605,1188600.0,0.019269831711297147,1.8148179544780494,0.4655180918618803,63.84441436718964,50.46735924030182,-1.046070206414047,-1.1244171900969775,-2.2964380467997927,-2.0246787672147732,8.298572326394602,0.3800010681152379,-0.0511379763875901,1.0985003471374526,0.19421187179730737,2.002788822477598,0.64635610946738,1.5506445848075252,-1.9870401702880862,100.0,39.27836168027527,0.45214423767007306,2,-1.0450000762939453,-1.0550003051757812,-2.9100005626678467,-3.7300009727478027,-0.9799995422363281,4,-0.1358208701703868,1.1707259773398122,19.71999931335449,-1.6511594897181279,19.32999992370605,2.7142883093173333,19.07999992370605,-0.1358208701703868
4272,2009-02-09,19.950000762939453,20.030000686645508,19.700000762939453,20.0,1027300.0,-0.007462667446939908,4.9999653211263695,-0.18518204552197443,67.55450032974517,52.84521018660211,-0.7928990865422243,-0.9747767908006004,-2.045300276615208,-1.8988207443817124,7.41067252937513,0.39999961853027344,0.018042101306065206,0.9170006752014146,-0.07375877328671265,1.9077601236895418,0.42162095095735097,1.4123803994454782,-1.7178181415405263,91.17649698751248,24.99672530525656,0.49537972424406285,2,-0.8950004577636719,-0.9050006866455078,-2.6225006580352783,-3.5800013542175293,-0.6000003814697266,0,-0.08370927380595683,1.8148179544780494,20.100000381469727,1.1707259773398122,19.71999931335449,-1.6511594897181279,19.32999992370605,-0.08370927380595683
4273,2009-02-10,19.15999984741211,19.979999542236328,19.100000381469727,19.76000022888184,1269200.0,-0.03959904187045982,-1.4444444444444444,12.00019073777378,54.487181838448315,53.095900119478245,0.038806937445045264,-0.2121946183324539,-1.17737480004865,-1.1279006859754475,6.227186425505539,0.8799991607666016,0.06623524540067294,0.13749980926513672,-0.8426156258557924,1.1176152443860659,-0.35255790829532785,0.6275575268256013,-0.8157481604089334,18.2607960114839,-47.63795860357678,0.4900577175604651,2,-0.10499954223632812,-0.11499977111816406,-1.692500352859497,-2.700000286102295,0.010000228881835938,1,-0.03601255425640404,4.9999653211263695,19.950000762939453,1.8148179544780494,20.100000381469727,1.1707259773398122,19.71999931335449,-0.03601255425640404
4274,2009-02-11,19.34000015258789,19.520000457763672,19.190000534057614,19.309999465942386,886000.0,0.009394588027624273,-1.4444570031859578,-0.050001112619322205,59.868418025617885,55.06220201177437,-0.16654567610012805,-0.4208609841037969,-1.2786537378321263,-1.3333140970160002,4.834452758011687,0.3600006103515625,0.10848112793714648,0.3220001220703139,-0.6510384846110604,1.2950387287516882,-0.16451918127037146,0.8085194254109993,-0.8904035439167224,33.913001653588886,-33.739587959332475,0.48651930334068644,2,-0.2849998474121094,-0.2950000762939453,-1.8025000095367432,-2.809999942779541,0.10000038146972301,2,-0.017063077616464972,-1.4444444444444444,19.15999984741211,4.9999653211263695,19.950000762939453,1.8148179544780494,20.100000381469727,-0.017063077616464972
4275,2009-02-12,19.559999465942386,19.61000061035156,18.979999542236328,19.26000022888184,1217600.0,0.011375352203658373,2.149993324305345,9.999745692670775,59.60263980490307,57.224248096984766,-0.3198495331257689,-0.6049304316450481,-1.3786785807775104,-1.595269099516205,4.599854860975629,0.6300010681152308,0.16003998567964928,0.49949941635132333,-0.49099151888713166,1.4899903515897783,0.004253948732095836,0.9947448839705508,-1.0113786309033053,51.78566866994922,-15.768033234217427,0.4952454676192284,2,-0.5049991607666051,-0.514999389648441,-1.9074995517730748,-2.9149994850158727,0.9500007629394531,3,-0.024028595408341014,-1.4444570031859578,19.34000015258789,-1.4444444444444444,19.15999984741211,4.9999653211263695,19.950000762939453,-0.024028595408341014
4276,2009-02-13,19.489999771118164,19.809999465942386,19.290000915527344,19.520000457763672,1087100.0,-0.0035787166020175842,-1.4186069205963534,-0.10000254313797795,58.05739226214129,58.98313951915004,-0.1057733256910538,-0.4833145986945375,-1.2076764850025228,-1.5528892776227075,4.8817399626254865,0.5199985504150426,0.15009021504954845,0.3809997558593743,-0.5929102863909677,1.3549097981097162,-0.1059552652657949,0.8679547769845435,-0.8482961632932451,48.57139743107667,-17.977982376603883,0.48695502112517036,2,-0.23999977111816406,-0.44499969482421875,-1.8374998569488525,-2.8449997901916504,0.6700000762939453,4,-0.049255982336914084,2.149993324305345,19.559999465942386,-1.4444570031859578,19.34000015258789,-1.4444444444444444,19.15999984741211,-0.049255982336914084
4277,2009-02-17,18.540000915527344,19.1200008392334,18.459999084472656,19.1200008392334,1614700.0,-0.04874288695470408,1.2758684192352847,19.332888295505118,46.42857783079158,59.00628211623521,0.9154076621025915,0.4628493426703848,-0.15176953154353967,-0.6363148943680912,5.133920319417906,1.0300006866455078,0.20221982314820508,-0.5514991760253913,-1.5541328042648956,0.45113445221411297,-1.0528159901451453,-0.05018236190563741,1.5599994659423828,5.2632767737709525,-56.66445843998132,0.5013168141197525,2,0.7399988174438477,0.5049991607666016,-0.7225010395050049,-1.7300009727478027,1.8999996185302699,1,0.03128370523543511,-1.4186069205963534,19.489999771118164,2.149993324305345,19.559999465942386,-1.4444570031859578,19.34000015258789,0.03128370523543511
4278,2009-02-18,18.399999618530273,18.799999237060547,18.239999771118164,18.729999542236328,1897100.0,-0.007551310144748635,1.3829799322281517,0.5689654605425422,40.08016215904229,57.07608416865257,1.0603099900539448,0.6271279090825388,0.03860265623762871,-0.531370527689571,5.494172661690728,0.5599994659423828,0.29975702304568586,-0.6865004539489732,-1.7024628399428323,0.32946193204488594,-1.1944816469459028,-0.17851926095204362,1.6672007369995114,10.191075064509679,-45.23693999464383,0.5079811929969287,2,0.7700004577636719,0.6450004577636719,-0.5824997425079346,-1.5899996757507324,2.809999465942383,2,0.05163047731711501,1.2758684192352847,18.540000915527344,-1.4186069205963534,19.489999771118164,2.149993324305345,19.559999465942386,0.05163047731711501
4279,2009-02-19,19.770000457763672,20.13999938964844,19.049999237060547,19.489999771118164,3691000.0,0.07445656889327856,1.1372582385423269,-0.848487125393752,57.215621343776995,56.34876755129513,-0.26900148113061206,-0.6975132345864168,-1.2695496731593678,-1.936481938153829,5.839973772527035,1.7399997711181676,0.41470932775403924,0.632000350952147,-0.41398628511516833,1.6779869870194624,0.10900703291848757,1.1549936689858065,-1.5300006866455078,80.5263680962748,25.10456096761351,0.522993318033658,2,-0.5800008773803711,-0.7050008773803711,-1.5000004768371582,-2.960000514984131,0.8999996185302734,3,-0.030349032249723962,1.3829799322281517,18.399999618530273,1.2758684192352847,18.540000915527344,-1.4186069205963534,19.489999771118164,-0.030349032249723962
4280,2009-02-20,19.479999542236328,19.75,19.190000534057614,19.46999931335449,2045600.0,-0.014668735903516916,1.0363574571974647,0.03571501556530175,58.50693731580515,55.75571454558575,-0.018578430447512062,-0.34319930903453866,-0.9249529639356666,-1.685390780592428,5.9780855023445225,0.5799999237060582,0.4821135978171718,0.28999948501586914,-0.7123764836195896,1.2923754536513279,-0.211188499301862,0.7911874693336003,-1.239999771118164,65.26315895143978,3.6840686203841813,0.5011879843177295,2,-0.28999996185302734,-0.41499996185302734,-1.0849995613098145,-2.669999599456787,1.1700000762939453,4,-0.00205333722375034,1.1372582385423269,19.770000457763672,1.3829799322281517,18.399999618530273,1.2758684192352847,18.540000915527344,-0.00205333722375034
4281,2009-02-23,18.959999084472656,19.59000015258789,18.920000076293945,19.51000022888184,1851600.0,-0.026694069300988055,-1.1269872025818874,-54.99885561699398,52.138143447632,54.042786003128725,0.3606311899375356,0.2087696229325715,-0.37074770360024445,-1.1876002665918186,6.352694070587332,0.6700000762939453,0.4603285609569312,-0.24350090026855398,-1.2245695421404221,0.7375677416033142,-0.7340352212044863,0.24703342066737832,-0.6819993209838877,37.894708311122685,-24.239180625381593,0.49053432093593347,2,0.23000049591064453,0.10500049591064453,-0.3899989128112793,-2.1499991416931152,1.7700004577636719,0,0.08175111915899613,1.0363574571974647,19.479999542236328,1.1372582385423269,19.770000457763672,1.3829799322281517,18.399999618530273,0.08175111915899613
4282,2009-02-24,19.21999931335449,19.280000686645508,18.690000534057614,19.049999237060547,1882100.0,0.01371309290277134,3.068926962412468,-0.30909040466917126,51.17449095257937,53.67470923803218,-0.015432358606020102,-0.015812363278254082,-0.5928166756025384,-1.4739528633273444,6.319919964898618,0.5900001525878942,0.37620672592121807,-0.006500625610353694,-0.9651020978019034,0.952100846581196,-0.48580136170612676,0.47280011048541937,-0.9047595573425262,51.578933631281046,-8.4511884107405,0.4793007360957746,2,-0.029999732971187854,-0.15499973297118785,-0.6574993133544886,-2.4099993705749476,1.8299999237060582,1,0.04890741767115925,-1.1269872025818874,18.959999084472656,1.0363574571974647,19.479999542236328,1.1372582385423269,19.770000457763672,0.04890741767115925
4283,2009-02-25,19.030000686645508,19.280000686645508,18.63999938964844,19.06999969482422,1312300.0,-0.009885464802122268,1.7826083350955384,-0.2352881778096965,47.45763424174832,52.295733262046674,0.17230650514346024,0.1927312024575869,-0.3514831181180256,-1.3104016009810735,6.308494542950219,0.6400012969970668,0.24997758094007239,-0.20199928283691548,-1.154438754647451,0.7504401889736201,-0.6782190187421833,0.2742204530683523,-0.6782657379608175,26.000086466471117,-29.57668150443199,0.4762197359052676,2,0.15999889373779297,0.03499889373779297,-0.4675006866455078,-2.220000743865967,2.269998550415039,2,0.07409352582953854,3.068926962412468,19.21999931335449,-1.1269872025818874,18.959999084472656,1.0363574571974647,19.479999542236328,0.07409352582953854
4284,2009-02-26,18.43000030517578,19.18000030517578,18.32999992370605,19.11000061035156,1591900.0,-0.031529183385199944,1.0731724336847284,17.000429164083645,39.44354765450847,50.05583413422505,0.7036442727174474,0.755877492578712,0.2736286891030453,-0.728311343862913,5.928426585670869,0.8500003814697301,0.0936034683785607,-0.7539997100830078,-1.7677036254468241,0.2597042052808085,-1.2608516677649142,-0.24714775240110143,1.7099990844726598,7.042280006823705,-41.93766863865163,0.506851957681908,2,0.7599992752075195,0.6349992752075195,0.13249969482421875,-1.6200003623962402,2.89999961853027,3,0.1508409513436717,1.7826083350955384,19.030000686645508,3.068926962412468,19.21999931335449,-1.1269872025818874,18.959999084472656,0.1508409513436717
4285,2009-02-27,18.6299991607666,18.8799991607666,18.25,18.31999969482422,1827300.0,0.010851809673310342,-1.8000033908506372,-0.4558813629682843,37.60538663530853,47.783389064576966,0.3999060657577438,0.5618445931703562,0.12028099841801776,-0.9343815013325774,6.1997804720787535,0.6299991607666016,0.056992304254258386,-0.5395008087158217,-1.577119051623253,0.4981174341916095,-1.0583099301695391,-0.020691687262104352,1.4738002395629906,28.35814309667979,-13.582842083146865,0.5188091214537158,2,0.5600004196166992,0.4350004196166992,-0.06749916076660156,-1.8199992179870605,2.680000305175785,4,0.10950085922834796,1.0731724336847284,18.43000030517578,1.7826083350955384,19.030000686645508,3.068926962412468,19.21999931335449,0.10950085922834796
4286,2009-03-02,17.940000534057614,18.170000076293945,17.299999237060547,17.34000015258789,2129500.0,-0.0370369649915,-1.558817672088568,1.9354884359098876,34.466766289039086,46.45429889327114,0.9464440134329628,1.273006046486696,0.8321438981693277,-0.2462251972667282,7.019080973172405,1.3299999237060547,-0.045075243044973234,-1.201499462127689,-2.3404605647441414,-0.06253835951123676,-1.7709800134359135,-0.6320189108194647,2.089646890258795,32.32327416382553,-3.249722829037374,0.5694805513082256,3,0.7799987792968786,0.7799987792968786,0.6124992370605504,-1.1300005912780726,2.9699993133544957,0,0.15105903031206425,-1.8000033908506372,18.6299991607666,1.0731724336847284,18.43000030517578,1.7826083350955384,19.030000686645508,0.15105903031206425
4287,2009-03-03,18.030000686645508,18.270000457763672,17.75,17.75,1980700.0,0.005016730764139998,-2.7142798754776876,0.46666751437663395,40.20797708272112,46.46850055145767,0.8677451105055702,1.1913169689648342,0.7545437241134891,-0.32734406418762063,7.235789991697056,0.5200004577636719,-0.16948183838235664,-1.077999305725097,-2.3074551549858597,0.15145654353566584,-1.6927272303554766,-0.4632713810947173,1.8358678464355478,36.86873308794701,-0.8572048594296433,0.6147279246303807,3,0.6899986267089844,0.6899986267089844,0.5524992942810059,-1.2200007438659668,3.309999465942383,1,0.14975034679786003,-1.558817672088568,17.940000534057614,-1.8000033908506372,18.6299991607666,1.0731724336847284,18.43000030517578,0.14975034679786003
4288,2009-03-04,18.11000061035156,18.309999465942386,17.8799991607666,18.18000030517578,1319400.0,0.004437044961695724,1.6060781208456774,-0.2499982970143382,39.153439687396535,44.46159147852651,0.8295151734582795,1.0908495394533837,0.6942542679638386,-0.3940752299680632,8.052925321479522,0.4300003051757848,-0.2891304651925637,-0.9494994163513226,-2.257619146454669,0.35862031375202363,-1.603559281402994,-0.29543955129965127,1.6019157649682647,43.08515495169725,4.675446241913647,0.6540598650516729,3,0.4149990081787145,0.6099987030029332,0.5524992942810094,-1.300000667572018,3.719999313354492,2,0.16234116662748788,-2.7142798754776876,18.030000686645508,-1.558817672088568,17.940000534057614,-1.8000033908506372,18.6299991607666,0.16234116662748788
4289,2009-03-05,17.790000915527344,18.239999771118164,17.75,17.850000381469727,1682300.0,-0.01766977824624172,-5.9999318810370434,0.8571389645776132,34.66205376873337,41.81215997329631,0.9377275192419887,1.3592503149791426,1.0113096281180916,-0.05742337006321918,8.663676756870784,0.48999977111816406,-0.2822473879079048,-1.1924991607666016,-2.6102787283777182,0.2252804068445151,-1.9013889445721581,-0.483609376961045,1.7772004314969223,31.01276595744681,-5.469307194171087,0.7088897838055582,3,0.654998779296875,0.9299983978271484,0.8149991035461426,-0.9800009727478027,3.559999465942383,3,0.197301750472066,1.6060781208456774,18.11000061035156,-2.7142798754776876,18.030000686645508,-1.558817672088568,17.940000534057614,0.197301750472066
4290,2009-03-06,17.530000686645508,17.950000762939453,17.219999313354492,17.8700008392334,1273100.0,-0.014614964333976244,1.9200057983398438,5.666719649044728,33.55705213463065,39.74759427185172,0.9968621694820321,1.5249541941741356,1.278178808782478,0.21948291228421368,9.127869866940502,0.7300014495849609,-0.23269220352324993,-1.3429994583129883,-2.856031578826986,0.17003266220100954,-2.099515518569987,-0.5864833980559894,1.901168533780936,28.440488981125906,-6.243346834739388,0.7565160602569984,3,0.7199993133544922,1.149998664855957,1.107499122619629,-0.7200007438659668,3.439998626708981,4,0.2167711972741344,-5.9999318810370434,17.790000915527344,1.6060781208456774,18.11000061035156,-2.7142798754776876,18.030000686645508,0.2167711972741344
4291,2009-03-09,17.370000839233402,17.829999923706055,17.290000915527347,17.350000381469727,1332000.0,-0.009127201434395493,-6.714305177112057,-0.05882484937563454,38.68471896491106,38.35984182877746,1.0142626508775052,1.5493802330132205,1.4475209213646423,0.3652924789669356,9.281520008489291,0.5399990081787074,-0.411519393020658,-1.3664993286132763,-2.905798341779537,0.17279968455298444,-2.136148835196405,-0.5968498220301477,1.8842747886272875,13.761605952327072,-23.625725539319546,0.7696495065831302,3,0.879999160766598,1.3099985122680629,1.2674989700317347,-0.560000896453861,3.369998931884762,0,0.22682777411327226,1.9200057983398438,17.530000686645508,-5.9999318810370434,17.790000915527344,1.6060781208456774,18.11000061035156,0.22682777411327226
4292,2009-03-10,18.280000686645508,18.280000686645508,17.469999313354492,17.520000457763672,1263000.0,0.052389165425755335,1.1315819193442738,37.99914171275312,48.98990774724092,38.53009444049886,-0.048163232469260464,0.535298296873016,0.5624659099924294,-0.5500776700910777,9.200399469464893,0.9099998474121058,-0.5704821845525316,-0.3729994773864753,-1.8131171601504263,1.0671182053774757,-1.093058318768449,0.3470593639954984,0.8115328360546847,97.2478187984052,54.08967757190102,0.7200588413819753,3,-0.0800008773803711,0.39999866485595703,0.3574991226196289,-1.4700007438659668,3.1199989318847656,1,0.14387303402499074,-6.714305177112057,17.370000839233402,1.9200057983398438,17.530000686645508,-5.9999318810370434,17.790000915527344,0.14387303402499074
4293,2009-03-11,18.46999931335449,18.5,18.040000915527344,18.290000915527344,1190900.0,0.010393797569591134,2.8333293596865587,0.23683992581419452,36.34451550703647,38.185757535224184,-0.36425738380506445,0.30667972265489496,0.3949761659908795,-0.7295468328789312,9.950490956964305,0.45999908447265625,-0.6517138125675679,-0.1485008239746115,-1.5704228413452306,1.2734211933960076,-0.859461832659921,0.562460184710698,0.47181147259804845,97.656197613133,56.77836682998581,0.7109610086853088,3,-0.42000007629394176,0.2100000381469762,0.16750049591064808,-1.6599993705749476,2.620000839233402,2,0.15538716545367093,1.1315819193442738,18.280000686645508,-6.714305177112057,17.370000839233402,1.9200057983398438,17.530000686645508,0.15538716545367093
4294,2009-03-12,19.01000022888184,19.059999465942386,18.270000457763672,18.38999938964844,1268400.0,0.029236650546971665,1.1944437821699918,3.4444797660298865,45.30938473305288,39.041757323862456,-0.908915370222946,-0.2733250924457131,-0.10836221751466013,-1.2600824457717081,10.44307995180305,0.7899990081787145,-0.7396183478095821,0.4080000877380421,-0.9860557605527873,1.8020559360288715,-0.2890278364073744,1.1050280118834586,-1.7900009155273473,97.28265038509781,57.031953880682124,0.6970279241454148,3,-0.870000839233402,-0.33000087738037465,-0.37250041961670277,-2.2000002861022985,1.5200004577636683,3,0.1483429595408312,2.8333293596865587,18.46999931335449,1.1315819193442738,18.280000686645508,-6.714305177112057,17.370000839233402,0.1483429595408312
4295,2009-03-13,19.09000015258789,19.11000061035156,18.809999465942386,19.030000686645508,945900.0,0.004208307351017737,5.000000000000284,0.09677320117271018,51.422332443236506,40.92570911877328,-1.0245438583215751,-0.41143611599744645,-0.16323164383805633,-1.3404344181463301,10.89662162614719,0.3000011444091726,-0.7910623069439673,0.5114999771118178,-0.8293910817589563,1.852391035982592,-0.15894555232356922,1.1819455065472049,-1.8332008361816392,98.9010735649821,55.941884582701675,0.6704455294353869,3,-0.9250001907348633,-0.4100008010864258,-0.41250038146972656,-2.2800002098083496,1.8099994659423828,4,0.11838660088095732,1.1944437821699918,19.01000022888184,2.8333293596865587,18.46999931335449,1.1315819193442738,18.280000686645508,0.11838660088095732
4296,2009-03-16,18.530000686645508,19.0,18.450000762939453,18.459999084472656,803100.0,-0.02933470201499544,-11.22244357316944,1.1667037543313095,42.91581808497308,41.226580341245715,-0.4157747485255996,0.07689760679375723,0.4052707016795125,-0.790593473055285,11.594629630180036,0.6399993896484375,-0.7522831954579736,-0.0004995346069343043,-1.270881800019879,1.2698827308060103,-0.6356906673134048,0.6346915980995362,-1.1990733184814424,64.63417896265918,21.82491741996528,0.6351911327064721,3,-0.36500072479248047,0.14999866485595703,0.30499935150146484,-1.640000820159912,2.329999923706051,0,0.13167828042594065,5.000000000000284,19.09000015258789,1.1944437821699918,19.01000022888184,2.8333293596865587,18.46999931335449,0.13167828042594065
4297,2009-03-17,19.1200008392334,19.1200008392334,18.399999618530273,18.399999618530273,879700.0,0.031840266094167013,1.0,10.285496308002507,50.853891934696975,42.52663059094576,-0.9330148732114836,-0.49268257110315616,-0.18241294978649591,-1.3712976318357093,11.358605621843443,0.720001220703125,-0.702328517830054,0.5605006217956543,-0.7369858913595237,1.8579871349508323,-0.08824263478193473,1.2092438783732433,-1.7179105413818334,100.0,52.78983354142393,0.6487432565775885,3,-0.9500007629394531,-0.4400014877319336,-0.07000064849853516,-2.1000008583068848,1.7999992370605469,1,0.08472797389007436,-11.22244357316944,18.530000686645508,5.000000000000284,19.09000015258789,1.1944437821699918,19.01000022888184,0.08472797389007436
4298,2009-03-18,19.350000381469727,19.459999084472656,18.96999931335449,19.01000022888184,1257700.0,0.012029264233314185,-1.3333212232404565,0.4722216335353657,59.38776391986172,45.273931718848914,-1.0824545088468192,-0.682872471877765,-0.4044741970722967,-1.5806697542285093,10.666247662829145,0.4899997711181676,-0.5560571975730326,0.7430001258850112,-0.5987044805526764,2.084704732322699,0.07214782266616737,1.413852429103855,-1.8448354511352498,90.7564008450045,36.876306397684864,0.6708523032188441,3,-1.0100011825561523,-0.6700010299682617,-0.3000001907348633,-2.075000286102295,1.869998931884762,2,0.10594311093780151,1.0,19.1200008392334,-11.22244357316944,18.530000686645508,5.000000000000284,19.09000015258789,0.10594311093780151
4299,2009-03-19,19.170000076293945,19.489999771118164,19.07999992370605,19.489999771118164,1300900.0,-0.009302341169365347,1.5625014901175627,-0.9411751506243857,55.53279937964234,47.7156814127391,-0.7667469295240217,-0.5798570146157545,-0.2294244438660087,-1.3676265458860257,10.716749736131575,0.4099998474121129,-0.4664315613906922,0.5929998397827134,-0.6633283730249744,1.8493280525904012,-0.03516426662113048,1.2211639461865573,-1.5084484136284146,70.64223394240157,12.974717625738577,0.628164106403843,3,-0.7799997329711914,-0.49000072479248047,-0.11999988555908203,-1.8949999809265137,2.3199996948242188,3,0.10015649810394422,-1.3333212232404565,19.350000381469727,1.0,19.1200008392334,-11.22244357316944,18.530000686645508,0.10015649810394422
4300,2009-03-20,19.440000534057614,19.600000381469727,19.280000686645508,19.290000915527344,1802800.0,0.014084530865367872,-2.764700602497504,-0.46874925494121866,66.81614694969565,50.84139563327073,-0.8239709959497254,-0.899105342509575,-0.5026295792173308,-1.6020399328013575,10.828350355997305,0.43000030517578125,-0.36219530168401803,0.8650002479553187,-0.38538870359881017,2.1153891995094476,0.23980577217825427,1.4901947237323832,-1.595604060546819,86.66668785941548,24.727800935576383,0.6251944757770642,3,-0.9050006866455043,-0.7600011825561488,-0.39000034332275035,-2.165000438690182,1.75,4,0.056069965156548385,1.5625014901175627,19.170000076293945,-1.3333212232404565,19.350000381469727,1.0,19.1200008392334,0.056069965156548385
4301,2009-03-23,20.51000022888184,20.51000022888184,19.51000022888184,19.63999938964844,2226800.0,0.05504113505293673,1.2988483571605525,5.800020345103961,72.79411919389263,53.48630801623202,-1.5664500520138667,-1.946844628319269,-1.5737827216024733,-2.639928564073873,11.73430417747058,1.0699996948242259,-0.161769675737105,1.8574998855590863,0.34249632157315446,3.372503449545018,1.0999981035661222,2.6150016675520504,-2.454931286415974,100.0,33.448641145049436,0.7575017819929651,3,-1.2349996566772496,-1.6450004577636754,-1.4600000381469762,-3.235000133514408,1.2999992370605469,0,0.019015084607324484,-2.764700602497504,19.440000534057614,1.5625014901175627,19.170000076293945,-1.3333212232404565,19.350000381469727,0.019015084607324484
4302,2009-03-24,20.15999984741211,20.459999084472656,20.149999618530273,20.299999237060547,1464500.0,-0.017064864825153236,-2.874997019764919,-0.1609186834483953,67.95095941989874,56.998135117661164,-1.0300475618436522,-1.6051055819682354,-1.2219342223008738,-2.2694260019449395,12.744680836634975,0.36000061035156605,0.08091729569612482,1.460499477386474,-0.18162300463867354,3.1026219594116213,0.6394382363738984,2.2815607183990494,-1.7612405248480059,77.27271601329682,7.432770091611161,0.8210612410125738,3,-0.7699995040893555,-1.2950000762939453,-1.0124998092651367,-2.8849997520446777,1.6200008392333984,1,0.0347222603292483,1.2988483571605525,20.51000022888184,-2.764700602497504,19.440000534057614,1.5625014901175627,19.170000076293945,0.0347222603292483
4303,2009-03-25,20.440000534057614,20.700000762939453,20.0,20.229999542236328,1170000.0,0.013888923053808844,-1.0895542782963679,-1.5000136239781763,73.36860302356801,60.11582603882951,-1.1188782445291459,-1.8699286646465225,-1.4984069874344286,-2.528365546090221,13.844130642501645,0.7000007629394531,0.3160725169556322,1.6700001716613748,-0.1439455161226384,3.483945859445388,0.7630273277693682,2.5769730155533814,-1.7456674846090259,83.95061146975246,8.819275295916384,0.9069728438920073,3,-0.8900003433227504,-1.480000495910641,-1.2775006294250453,-3.165000438690182,1.439998626708988,2,0.02348334294006227,-2.874997019764919,20.15999984741211,1.2988483571605525,20.51000022888184,-2.764700602497504,19.440000534057614,0.02348334294006227
4304,2009-03-26,21.209999084472656,21.209999084472656,20.559999465942386,20.57999992370605,1633000.0,0.03767116097340861,1.0634936012909324,2.9999818348607863,79.7734575394147,63.26595104951598,-1.7254367639417652,-2.551810658469325,-2.2577916858574767,-3.277721115838091,14.792997098983676,0.7699985504150426,0.4569888722945059,2.3009987831115737,0.19431922484564623,4.407678341377501,1.2476590039786082,3.354338562244539,-2.19475920086553,100.0,18.17926081715919,1.0533397791329644,3,-1.4049997329711914,-1.994999885559082,-2.102499008178711,-3.9349989891052246,0.720001220703125,3,0.00047148653057482726,-1.0895542782963679,20.440000534057614,-2.874997019764919,20.15999984741211,1.2988483571605525,20.51000022888184,0.00047148653057482726
4305,2009-03-27,20.670000076293945,21.18000030517578,20.649999618530273,21.049999237060547,1022500.0,-0.025459643163022627,-1.5238123350938462,-0.6031740745562347,75.15244257017645,66.84779821453857,-1.0479481957035297,-1.9511818454554302,-1.6900234841612054,-2.7273545275133912,15.689474603674796,0.5599994659423828,0.6608841694306342,1.6589997291564949,-0.5839385457933801,3.90193800410637,0.5375305916815556,2.780468866631434,-1.259703536531024,68.23533107667652,-21.2776016952984,1.1214691374749381,3,-0.8650007247924805,-1.455000877380371,-1.5425004959106445,-2.5650005340576136,0.889999389648441,4,0.03967100589248007,1.0634936012909324,21.209999084472656,-1.0895542782963679,20.440000534057614,-2.874997019764919,20.15999984741211,0.03967100589248007
4306,2009-03-30,20.649999618530273,20.809999465942386,20.149999618530273,20.809999465942386,1163700.0,-0.0009676080159578548,7.25000596046984,0.4210531599315454,70.89946822968383,69.0750844695371,-0.7773473588450237,-1.8105743481800225,-1.6357885385950794,-2.700190949040138,15.224704111678717,0.6599998474121129,0.7870616195669058,1.5034993171691902,-0.7937869885669855,3.800785622905366,0.3548561643011041,2.652142470037276,-0.9157566207195984,53.71901738368317,-33.37731175537619,1.1486431528680874,3,-0.5600004196166992,-1.4350004196166992,-1.5225000381469727,-2.5450000762939418,0.9500007629394531,0,0.026150165883914722,-1.5238123350938462,20.670000076293945,1.0634936012909324,21.209999084472656,-1.0895542782963679,20.440000534057614,0.026150165883914722
4307,2009-03-31,20.729999542236328,21.01000022888184,20.56999969482422,20.76000022888184,1266700.0,0.003874088386629726,-1.5142860256892536,0.18750447035263945,70.32374501765155,70.29019348040265,-0.6760453321077193,-1.76860294203696,-1.6918465237911846,-2.772489834966784,14.977128427041645,0.44000053405762074,0.8830452605163401,1.4484992980957045,-0.8894998250938606,3.7864984212852697,0.2794997365009202,2.617498859690489,-0.7301204488264972,60.33058632887129,-24.379503792922605,1.168999561594783,3,-0.5850000381469727,-1.515000343322754,-1.6024999618530273,-2.2849998474121094,0.14999961853027344,1,0.05209840557427947,7.25000596046984,20.649999618530273,-1.5238123350938462,20.670000076293945,1.0634936012909324,21.209999084472656,0.05209840557427947
4308,2009-04-01,21.049999237060547,21.15999984741211,20.46999931335449,20.84000015258789,1421800.0,0.015436550983623398,2.209302531892637,-6.999809269501364,69.10112058554904,71.7977847255034,-0.8152755274191357,-1.9574094331272889,-1.9711194552339677,-3.069277444435535,14.843583111645287,0.6900005340576207,1.0949942319568287,1.6214990615844727,-0.7753250311597313,4.018323154328677,0.4230870152123707,2.8199111079565746,-0.8999996185302734,84.90566716749588,1.7121467942021695,1.1984120463721026,4,-0.8049993515014648,-1.8350000381469727,-1.922499656677246,-2.604999542236328,-0.22999954223632812,2,0.034679405037683964,-1.5142860256892536,20.729999542236328,7.25000596046984,20.649999618530273,-1.5238123350938462,20.670000076293945,0.034679405037683964
4309,2009-04-02,21.299999237060547,21.68000030517578,21.25,21.38999938964844,1330400.0,0.01187648499102334,-3.526351717630052,-0.4285740236149125,70.05444426213275,72.15759553799641,-0.8173099294959698,-2.0353181911080895,-2.1843850660595905,-3.292300251667289,14.756048827586577,0.6300010681152344,1.2385015437926832,1.6959991455078125,-0.7096722992990792,4.101670590314704,0.49316342310436667,2.8988348679112583,-0.9591997146606452,75.16334002775004,-5.79363882242879,1.2028357224034463,4,-0.7049989700317383,-1.8499994277954102,-2.172499656677246,-2.854999542236328,-0.4899997711181605,3,0.02723004434182763,2.209302531892637,21.049999237060547,-1.5142860256892536,20.729999542236328,7.25000596046984,20.649999618530273,0.02723004434182763
4310,2009-04-03,21.32999992370605,21.440000534057614,21.11000061035156,21.36000061035156,860300.0,0.0014084829915534947,2.4736736435275812,0.3333403975755389,78.11244472326968,72.74852059681608,-0.6157756836452002,-1.8614744694708492,-2.1668740176684587,-3.30094291834045,14.00516336472343,0.3299999237060547,1.328097965186597,1.5359998703002908,-0.7784883148254487,3.8504880554260303,0.3787557777374211,2.6932439628631606,-0.8600006103515625,77.12416834027061,-5.653913834278356,1.15724409256287,4,-0.4899997711181605,-1.8800001144409144,-2.2025003433227504,-2.8850002288818324,-0.6100006103515625,4,0.028129413202805154,-3.526351717630052,21.299999237060547,2.209302531892637,21.049999237060547,-1.5142860256892536,20.729999542236328,0.028129413202805154
4311,2009-04-06,21.309999465942386,21.34000015258789,20.96999931335449,21.170000076293945,742200.0,-0.0009376679716457392,2.6999942779759647,-4.666539513001581,74.82991726172204,73.51284924590757,-0.525637846211108,-1.6139107041688483,-2.106674123156349,-3.2585258910575554,13.122274613179542,0.370000839233402,1.4688114615881105,1.3189994812011747,-0.7881995314690151,3.4261984938713645,0.2653999748660816,2.372598987536268,-0.5979999542236385,69.42144331001995,-10.716422912544644,1.053599506335095,4,-0.46999931335449574,-1.8599996566772496,-2.1824998855590856,-2.8649997711181676,-1.0699996948242223,0,0.011731581711184491,2.4736736435275812,21.32999992370605,-3.526351717630052,21.299999237060547,2.209302531892637,21.049999237060547,0.011731581711184491
4312,2009-04-07,20.90999984741211,21.25,20.799999237060547,21.25,814800.0,-0.018770512836922215,1.6470621234390603,-2.4285831062669683,67.03056213896242,72.80862248095139,-0.009010181081915647,-1.0611830586618325,-1.6725509177283655,-2.827829463256421,12.875397459169552,0.5100002288818395,1.534506263706291,0.7874999046325684,-1.1946607370843516,2.7696605463494883,-0.20358041622588985,1.7785802254910266,0.7700004577636719,36.36365069381739,-40.6782597234847,0.9910803208584592,4,0.005000114440917969,-1.4600000381469727,-2.190000534057617,-2.40000057220459,-0.350000381469723,1,0.032998591061348836,2.6999942779759647,21.309999465942386,2.4736736435275812,21.32999992370605,-3.526351717630052,21.299999237060547,0.032998591061348836
4313,2009-04-08,21.34000015258789,21.450000762939453,20.920000076293945,21.07999992370605,885000.0,0.02056433803508617,1.2083295252703063,-0.7647062123439164,72.46376926056871,71.99643489441294,-0.33293113566330135,-1.3335157441760828,-2.0678855029073375,-3.2120261764679725,13.06681090669118,0.5400009155273438,1.4761209085589115,1.0740001678466804,-0.81793657501699,2.965936910710351,0.1280317964148452,2.0199685392785156,0.3224001312255851,61.36366591962269,-15.806668151297217,0.9459683714318358,4,-0.4250001907348633,-1.890000343322754,-2.6200008392333984,-2.700000762939453,-0.7100009918212891,2,-0.02155581014677288,1.6470621234390603,20.90999984741211,2.6999942779759647,21.309999465942386,2.4736736435275812,21.32999992370605,-0.02155581014677288
4314,2009-04-09,21.82999992370605,22.040000915527344,21.440000534057614,21.5,1500100.0,0.022961563618299152,-1.6666751437932334,1.2692293584711571,73.66336386854172,71.83098170534241,-0.8110226746916709,-1.6879583813447745,-2.53196278260695,-3.6608915981061365,14.357538703910494,0.7000007629394531,1.4867294930815014,1.4229999542236307,-0.49495990176708204,3.3409598102143434,0.4640200262282761,2.3819798822189853,-1.0300006866455043,83.06445906743055,6.802248299275561,0.9589799279953561,4,-0.7349996566772425,-2.199999809265133,-3.2075004577636683,-3.110000610351559,-0.5699996948242116,3,-0.04626661623507533,1.2083295252703063,21.34000015258789,1.6470621234390603,20.90999984741211,2.6999942779759647,21.309999465942386,-0.04626661623507533
4315,2009-04-13,21.350000381469727,21.649999618530273,21.1200008392334,21.6299991607666,799600.0,-0.021988068892069723,2.3124955296473786,-0.848481345548083,59.417044002456436,70.55515679120603,-0.25079501565258155,-1.085624594017279,-2.015932119171545,-3.130794615296786,15.581022203493056,0.7099990844726527,1.4329045110092906,0.8300004005432129,-1.026571922242855,2.686572723329281,-0.09828576084981933,1.758286561936245,-0.5252011108398449,44.35487096188692,-27.710647049230644,0.9282861613930338,4,-0.0950002670288086,-1.7200002670288086,-2.767500877380371,-2.6300010681152344,0.020000457763671875,0,-0.02529278247676392,-1.6666751437932334,21.82999992370605,1.2083295252703063,21.34000015258789,1.6470621234390603,20.90999984741211,-0.02529278247676392
4316,2009-04-14,20.96999931335449,21.3700008392334,20.88999938964844,21.309999465942386,1713100.0,-0.017798644558575827,1.0869496711917381,1.2142915531335403,59.02003905604502,69.29918946213864,0.20045115918207657,-0.5411998954439738,-1.590032762481954,-2.7014391443194405,16.24021201857026,0.4800014495849574,1.2454760869670665,0.32799940109252645,-1.2823167688614419,1.9383155710464948,-0.4771586838844577,1.1331574860695106,-0.12089600982665871,13.70966501465859,-55.31376658427515,0.8051580849769837,4,0.28500080108642933,-1.3049983978271449,-2.504999637603756,-2.289999961853024,0.6500015258789098,1,-0.011921793428042227,2.3124955296473786,21.350000381469727,-1.6666751437932334,21.82999992370605,1.2083295252703063,21.34000015258789,-0.011921793428042227
4317,2009-04-15,20.739999771118164,20.90999984741211,20.51000022888184,20.8700008392334,1040500.0,-0.010968028124342943,2.809536784741111,0.3823559110951462,53.378370831647274,67.55221726726067,0.4827888128745066,-0.19353385102933274,-1.3223088319800027,-2.4257956713359263,16.896981552225448,0.45999908447264914,1.110410679629414,0.01699991226196218,-1.4251632481797998,1.4591630727037241,-0.7040816679589206,0.7380814924828449,1.3000011444091797,15.032643072899132,-49.95029597516597,0.7210815802208814,4,0.5350008010864258,-0.9849996566772461,-2.2750000953674316,-2.060000419616699,-1.3299999237060547,2,-0.024108004123330917,1.0869496711917381,20.96999931335449,2.3124955296473786,21.350000381469727,-1.6666751437932334,21.82999992370605,-0.024108004123330917
4318,2009-04-16,21.399999618530273,21.440000534057614,20.899999618530273,21.01000022888184,1424900.0,0.03182255808561796,1.2978702681644245,-2.999970656415947,52.19400158666742,65.56772363665341,-0.13671994087065187,-0.7294791035012977,-1.9483876230336108,-3.0178074702295987,18.31504464317288,0.7000007629394496,1.0493298894297673,0.5744997978210442,-0.7427773402211457,1.8917769358632341,-0.08413877120004898,1.2331383668421374,0.6094012832641589,58.16986864232982,-2.2851816713939073,0.6586385690210944,4,-0.1249990463256836,-1.3599987030029297,-2.9600000381469727,-2.7200002670288086,-2.1199989318847656,3,-0.03925234427857327,2.809536784741111,20.739999771118164,1.0869496711917381,20.96999931335449,2.3124955296473786,21.350000381469727,-0.03925234427857327
4319,2009-04-17,21.09000015258789,21.43000030517578,20.739999771118164,21.399999618530273,1133800.0,-0.014485956610669981,2.729724156773392,-0.7948716694706438,55.12195167337265,63.013224408887076,0.1568533123299467,-0.2827600977044682,-1.6154294231861819,-2.6315117392609295,19.67248687339354,0.6900005340576172,0.9825082246732713,0.16850032806396342,-0.8964683183336675,1.2334689744615943,-0.363983995134852,0.7009846512627789,0.8894127357482908,50.87721352946672,-8.238687388575748,0.5324843231988146,4,0.18500041961669922,-0.9349994659423828,-2.7250008583068848,-2.410000801086426,-1.2999992370605469,4,-0.02181133183940942,1.2978702681644245,21.399999618530273,2.809536784741111,20.739999771118164,1.0869496711917381,20.96999931335449,-0.02181133183940942
4320,2009-04-20,20.530000686645508,20.989999771118164,20.440000534057614,20.940000534057614,996000.0,-0.02655284314323092,1.1568668516676406,1.3225824314429926,48.70690789149158,60.110667812194805,0.6609443198044076,0.38270805360495785,-1.0510778762535367,-2.0071184232986745,20.766975912903792,0.649999618530277,0.8899211675938368,-0.4459991455078125,-1.277773146350885,0.38577485533526,-0.8618861459293505,-0.030112145086274467,1.420023948501587,9.000015258789418,-48.7001192175201,0.41588700042153703,4,0.7100000381469727,-0.3100004196166992,-2.1200013160705566,-1.850001335144043,-1.1300010681152344,0,0.03555769692259125,2.729724156773392,21.09000015258789,1.2978702681644245,21.399999618530273,2.809536784741111,20.739999771118164,0.03555769692259125
4321,2009-04-21,20.899999618530273,20.940000534057614,20.520000457763672,20.520000457763672,866000.0,0.018022353604958408,-1.210531599315342,-0.9268275663152882,51.72413926512504,58.40995415954621,0.2533089083788198,0.04577172445212341,-1.4245860212022663,-2.323649997987964,20.707898141524183,0.42000007629394176,0.7718793754864492,-0.09550018310546804,-0.8990833915567578,0.7080830253458217,-0.4972917873311147,0.3062914211201786,0.9896240525732409,45.99990844726598,-10.897912209980753,0.4017916042256454,4,0.34000110626220703,-0.6799993515014648,-2.4774999618530273,-2.2200002670288086,-1.5100002288818324,1,0.02248809709481603,1.1568668516676406,20.530000686645508,2.729724156773392,21.09000015258789,1.2978702681644245,21.399999618530273,0.02248809709481603
4322,2009-04-22,20.86000061035156,21.200000762939453,20.57999992370605,20.75,795300.0,-0.0019138281774536692,-1.7555546136565654,0.289475929709019,47.95700300827991,55.68698013151412,0.31901779448484646,0.14851642901039241,-1.3837976945616397,-2.2202931031727324,20.769122708686826,0.620000839233402,0.606861962215568,-0.17049922943115448,-0.8758312789277198,0.5348328200654109,-0.5231652541794389,0.18216679531712998,0.9716381352701191,42.00000762939453,-10.885945107342344,0.35266602474828307,4,0.3800001144409215,-0.6400003433227504,-2.437500953674313,-2.180001258850094,-1.3800010681152308,2,0.03643337519868983,-1.210531599315342,20.899999618530273,1.1568668516676406,20.530000686645508,2.729724156773392,21.09000015258789,0.03643337519868983
4323,2009-04-23,20.920000076293945,21.5,20.5,20.76000022888184,781200.0,0.0028762926264063182,-1.941175150624376,1.4545359966708429,45.73991702600538,52.58437492678786,0.21587786482982096,0.13314767533555738,-1.416826381786013,-2.2239261410936386,20.680418228994657,1.0,0.47481061698006144,-0.13449974060058523,-0.7858293870874427,0.5168299058862722,-0.46016456384401394,0.1911650826428435,0.8559731408651707,45.28299849751253,-4.587350555158956,0.3256648232434292,4,0.125,-0.41499996185302734,-2.4950003623962402,-2.2400007247924805,-1.0599994659423864,3,-0.07217974299115482,-1.7555546136565654,20.86000061035156,-1.210531599315342,20.899999618530273,1.1568668516676406,20.530000686645508,-0.07217974299115482
4324,2009-04-24,21.21999931335449,21.34000015258789,20.790000915527344,21.059999465942386,682100.0,0.014340307646580452,1.7499856949398234,0.9999999999999778,48.8372018000871,51.40883690430238,-0.20087359756407253,-0.17503825879015977,-1.691615579388106,-2.4666792871432577,20.021681955678684,0.5499992370605469,0.4151293807562766,0.1649994850158656,-0.48684793428724404,0.8168469043189752,-0.16092422463568923,0.4909231946674204,0.5025349964805663,73.58482757379709,26.039873158115853,0.3259237096515547,4,-0.24999904632568004,-0.6599988937377894,-2.710000038146969,-2.539999961853024,-1.369998931884762,4,-0.09142312391537499,-1.941175150624376,20.920000076293945,-1.7555546136565654,20.86000061035156,-1.210531599315342,20.899999618530273,-0.09142312391537499
4325,2009-04-27,21.489999771118164,21.690000534057614,20.96999931335449,20.989999771118164,990200.0,0.012723867412839818,-1.6666666666666317,3.12500298023522,51.8072335301453,50.60741406809129,-0.5016841616977352,-0.4010169151587064,-1.939841112888299,-2.658920210616195,19.48216640558873,0.720001220703125,0.28889820212582507,0.39399995803832866,-0.2590381551261558,1.0470380712028131,0.06748090145608643,0.7205190146205709,-1.0499992370605504,83.19322074104493,36.828590568564636,0.32651905658224234,4,-0.4249992370605504,-0.8299989700317383,-2.9549999237060547,-2.810000419616699,-2.159999847412113,0,-0.07910650878068237,1.7499856949398234,21.21999931335449,-1.941175150624376,20.920000076293945,-1.7555546136565654,20.86000061035156,-0.07910650878068237
4326,2009-04-28,21.190000534057614,21.46999931335449,21.149999618530273,21.3700008392334,874000.0,-0.013959946033305193,-1.4615158895507223,-0.3600006103515696,52.868862230278914,50.55080200127259,-0.186844607963927,-0.06164864140044202,-1.6188473725029375,-2.292335470707293,19.81704397382612,0.3400001525878906,0.09602250425097836,0.06700067520141317,-0.5521700953047031,0.6861714457075294,-0.24258471005164495,0.3765860604544713,-0.7250000000000014,57.98321213393736,9.925831866990713,0.3095853852530587,4,-0.125,-0.4149999618530238,-2.5825009346008265,-2.510001182556149,-1.810001373291012,1,-0.08447384947680214,-1.6666666666666317,21.489999771118164,1.7499856949398234,21.21999931335449,-1.941175150624376,20.920000076293945,-0.08447384947680214
4327,2009-04-29,21.809999465942386,21.940000534057614,21.1200008392334,21.540000915527344,1390600.0,0.029259033329814166,2.094334462146404,-1.499989403636662,54.635107219831056,50.822035960512984,-0.7142091753995636,-0.6288284984019654,-2.1795885099761136,-2.834601768201516,20.126483759143692,0.8199996948242152,0.04239432371460694,0.6329996109008817,-0.028771270740740817,1.2947704925425043,0.30211417008007047,0.963885051721693,-1.3204989318847744,90.97215139574205,42.7556324224575,0.330885440820812,4,-0.6199989318847727,-0.7899990081787145,-2.7399992942810094,-2.9449996948242223,-2.379999160766605,2,-0.11095828223530768,-1.4615158895507223,21.190000534057614,-1.6666666666666317,21.489999771118164,1.7499856949398234,21.21999931335449,-0.11095828223530768
4328,2009-04-30,21.780000686645508,22.01000022888184,21.6200008392334,21.88999938964844,1692200.0,-0.0013754598822307562,1.2285655119045424,-0.40740479100292537,49.457708099913816,50.19267556346201,-0.6980455576011764,-0.5705901758397616,-2.084945406585298,-2.7540384740175767,20.302325814800092,0.38999938964844105,0.01780988830351049,0.5665007591247573,-0.144473970476394,1.2774754887259085,0.21101339432418342,0.9219881239253311,-1.2324801525878968,81.147567894614,35.79664014042551,0.3554873648005756,4,-0.5550003051757812,-0.7600002288818359,-2.652500629425049,-2.9150009155273438,-2.3700008392333984,3,-0.1056015184526341,2.094334462146404,21.809999465942386,-1.4615158895507223,21.190000534057614,-1.6666666666666317,21.489999771118164,-0.1056015184526341
4329,2009-05-01,21.8799991607666,21.950000762939453,21.46999931335449,21.950000762939453,1044800.0,0.004591298024265278,12.714013242146093,0.6363857051204039,56.26477296195122,51.032438349068634,-0.7534290396359076,-0.6586794200299906,-2.16197071864147,-2.8050920225619826,19.798651951327155,0.4800014495849645,0.047929815730167746,0.6374992370605455,-0.13314275995313096,1.4081412340742219,0.25217823855370725,1.0228202355673837,-1.2447298450195383,87.49990830062697,40.28705985451923,0.38532099850683743,5,-0.6249990463256836,-0.784998893737793,-2.6249990463256836,-2.919999122619629,-1.909999847412113,4,-0.09232169231693288,1.2285655119045424,21.780000686645508,2.094334462146404,21.809999465942386,-1.4615158895507223,21.190000534057614,-0.09232169231693288
4330,2009-05-04,21.93000030517578,22.290000915527344,21.84000015258789,22.09000015258789,1304800.0,0.002285244347670634,-1.6470621234390603,2.285659791286341,62.307730304261845,52.20839290897272,-0.6525818075562881,-0.6971695315817534,-2.1785949998500094,-2.8079153299867947,19.670167786765532,0.4500007629394531,0.0393706780890426,0.6575003623962417,-0.17195394998391578,1.486954674776399,0.24277320620616294,1.0722275185863204,-1.2122471346406307,69.23071907038768,17.045472127556614,0.41472715619007855,5,-0.5349998474121094,-0.7100000381469727,-2.4200010299682617,-2.715001106262207,-2.10000038146973,0,-0.09484723642320914,12.714013242146093,21.8799991607666,1.2285655119045424,21.780000686645508,2.094334462146404,21.809999465942386,-0.09484723642320914
4331,2009-05-05,21.559999465942386,21.979999542236328,21.309999465942386,21.920000076293945,1353600.0,-0.016871903059028637,1.7916696469017328,2.2500059604701397,60.14852793987121,53.563006790260644,-0.20016386527570873,-0.324095553564721,-1.762064847149773,-2.4000734559575747,19.422310310067928,0.6700000762939418,0.031470550693939,0.27499952316284393,-0.5643107737796562,1.114309820105344,-0.14465562530840614,0.694654671634094,-0.7164664758078594,37.60671777925976,-18.481725935640995,0.4196551484712508,5,-0.1649990081787145,-0.33999919891357777,-2.050000190734867,-2.345000267028812,-1.7299995422363352,1,-0.10343226333372557,-1.6470621234390603,21.93000030517578,12.714013242146093,21.8799991607666,1.2285655119045424,21.780000686645508,-0.10343226333372557
4332,2009-05-06,21.600000381469727,21.93000030517578,21.25,21.81999969482422,778900.0,0.001855330079693518,2.090906726430185,0.6111081676768594,52.9239925892133,54.36123740839486,-0.13874773395940565,-0.32649232395373673,-1.7624941682928004,-2.4016165636576083,19.437523124921984,0.6800003051757812,0.104964116831475,0.2805004119873047,-0.5505919062908582,1.1115927302654676,-0.13504574715177498,0.6960465711263844,-0.6407499573037754,33.653853207644055,-21.255430543862772,0.4155461591390808,5,-0.05999946594238281,-0.2349996566772461,-1.9475011825561523,-2.3850011825561523,-1.880001068115238,2,-0.10277783247668948,1.7916696469017328,21.559999465942386,-1.6470621234390603,21.93000030517578,12.714013242146093,21.8799991607666,-0.10277783247668948
4333,2009-05-07,20.8799991607666,21.700000762939453,20.739999771118164,21.700000762939453,1097900.0,-0.033333389258678014,1.3414612588011174,3.7272916431859757,47.25846990644023,54.1858227535452,0.642554071664275,0.3765876398869281,-1.0043467890056021,-1.6396090020462566,18.883621409144265,0.9600009918212891,0.12120745731271754,-0.41650075912475515,-1.2703532368132535,0.4373517185637432,-0.8434269979690043,0.010425479719494035,1.4100017547607422,9.032212018256388,-44.47089818541623,0.42692623884424963,5,0.6350011825561523,0.4850015640258789,-1.1999998092651367,-1.6649999618530273,-1.5099983215332031,3,-0.06944439242676603,2.090906726430185,21.600000381469727,1.7916696469017328,21.559999465942386,-1.6470621234390603,21.93000030517578,-0.06944439242676603
4334,2009-05-08,20.81999969482422,21.530000686645508,20.65999984741211,21.049999237060547,1544100.0,-0.002873537756415301,-2.1636438038826737,0.2804866985953103,54.3543445500456,54.46883508908968,0.7150408103897448,0.3763356810479408,-0.8867691074031647,-1.547584922788598,17.579396733258278,0.8700008392333984,0.16465124720290802,-0.4260002136230483,-1.266360968507442,0.41436054126134536,-0.8461805910652451,-0.005819836180851468,1.4390011978149424,9.815935126785943,-47.27930282824524,0.4201803774421962,5,0.6550006866455078,0.5450010299682617,-1.0900001525878906,-1.6050004959106445,-1.8699989318847656,4,-0.06772333660324836,1.3414612588011174,20.8799991607666,2.090906726430185,21.600000381469727,1.7916696469017328,21.559999465942386,-0.06772333660324836
4335,2009-05-11,20.809999465942386,20.899999618530273,20.51000022888184,20.559999465942386,1187000.0,-0.00048031839713802427,-1.228577656675729,-1.0869586850878212,48.48484459269408,53.98172201824692,0.691117539945477,0.36238582501433925,-0.8245672756440889,-1.4960321661943432,16.715957724403037,0.38999938964843395,0.21930767403315343,-0.4090003967285121,-1.2697442219595985,0.4517434285025743,-0.839372309344057,0.0213715158870329,1.3850413848876926,20.408120897414488,-36.51711815817632,0.43037191261554386,5,0.5900011062622035,0.5550012588500941,-0.7874994277954137,-1.3599996566772496,-1.6000003814697301,0,-0.04036521740246268,-2.1636438038826737,20.81999969482422,1.3414612588011174,20.8799991607666,2.090906726430185,21.600000381469727,-0.04036521740246268
4336,2009-05-12,20.71999931335449,21.06999969482422,20.549999237060547,21.06999969482422,875600.0,-0.004324851268506347,1.9714279486215334,-1.4000015258789205,47.682096619254516,53.20916528484953,0.7905741304370117,0.4560797365076894,-0.6600909245603965,-1.3733629329927801,16.313026101259613,0.5200004577636719,0.235033366800117,-0.4865005493164105,-1.3694447813107153,0.3964436826778943,-0.9279726653135612,-0.045028433319259875,1.3739391001586974,14.788667126041693,-42.20590609350898,0.4414721159971519,5,0.6800012588501012,0.6450014114379918,-0.574999332427975,-1.269999504089352,-1.3599987030029297,1,-0.04295363991999812,-1.228577656675729,20.809999465942386,-2.1636438038826737,20.81999969482422,1.3414612588011174,20.8799991607666,-0.04295363991999812
4337,2009-05-13,20.239999771118164,20.56999969482422,20.049999237060547,20.549999237060547,1117700.0,-0.023166001840885908,1.9714279486215334,0.8857117944861246,40.116270688364644,52.1712277946774,1.144841152171729,0.9451586832212158,-0.11255870038682758,-0.8685826541077937,16.52850866865058,0.6700000762939418,0.19895219622709348,-0.941500091552733,-1.9047243968949807,0.021724213789514835,-1.423112244223855,-0.45988793888161084,1.7589023513171398,11.515173233334412,-45.02093175329074,0.4816121526711232,5,0.9300003051757812,0.9300003051757812,-0.09499979019165039,-0.7899999618530273,-1.0799999237060547,2,-0.020256909686193314,1.9714279486215334,20.71999931335449,-1.228577656675729,20.809999465942386,-2.1636438038826737,20.81999969482422,-0.020256909686193314
4338,2009-05-14,20.559999465942386,20.690000534057614,20.149999618530273,20.309999465942386,995500.0,0.015810261780775825,1.117641778987883,-0.8064530022334476,40.46242742701923,50.41541162412939,0.7080433372596389,0.5892107729905867,-0.36249394248269695,-1.1586554839514172,16.025298858685357,0.5400009155273402,0.18394370002834393,-0.5795003890991168,-1.5753122116751435,0.4163114334769098,-1.077406300387132,-0.08159447781110174,1.2829904256629376,34.45944117317315,-19.09723566031738,0.497905911288014,5,0.610000610351559,0.610000610351559,-0.37749958038330433,-1.1099996566772496,-1.8099994659423864,3,-0.040856039611253725,1.9714279486215334,20.239999771118164,1.9714279486215334,20.71999931335449,-1.228577656675729,20.809999465942386,-0.040856039611253725
4339,2009-05-15,20.6299991607666,20.8700008392334,20.51000022888184,20.6299991607666,903500.0,0.00340465450595806,-2.0000317894268957,0.0,36.80979979849966,47.58230823460027,0.49403771358718984,0.5090829233841845,-0.349855079858699,-1.2075977408648875,15.721559020131329,0.36000061035155895,0.10780285375961896,-0.48650064468383647,-1.5080429590007896,0.5350416696331166,-0.997271801842313,0.02427051247464007,1.069551478475141,56.86271209894274,6.763429814331353,0.5107711571584758,5,0.38500022888183594,0.5400009155273438,-0.44749927520751953,-1.1799993515014648,-1.75,4,-0.06107602388706945,1.117641778987883,20.559999465942386,1.9714279486215334,20.239999771118164,1.9714279486215334,20.71999931335449,-0.06107602388706945
4340,2009-05-18,21.26000022888184,21.26000022888184,20.76000022888184,20.76000022888184,953300.0,0.030538104398634802,1.0,100.0,50.974926070320166,46.56301913798349,-0.269319342510002,-0.06685182447603566,-0.879811228169995,-1.806277282470802,16.100228361105906,0.6300010681152379,0.07473040681256649,0.10700044631958505,-0.8778129224059938,1.091813815045164,-0.3854062380432062,0.5994071306823763,0.30758629818540584,100.0,48.795438692172375,0.4924066843627901,5,-0.2700004577636754,-0.09000015258789418,-0.8975000381469762,-1.6300001144409215,-2.340000152587894,0,-0.10865472441548885,-2.0000317894268957,20.6299991607666,1.117641778987883,20.559999465942386,1.9714279486215334,20.239999771118164,-0.10865472441548885
4341,2009-05-19,21.3700008392334,21.5,20.809999465942386,21.01000022888184,1208900.0,0.005174064401096468,1.2258120089337787,0.7200012207031179,42.85716939722858,45.44448322776297,-0.45718324986504655,-0.14739262488850358,-0.8812679300359036,-1.8819230198730565,16.621906950243677,0.6900005340576136,-0.005428485068605937,0.19350099563598633,-0.7883187789631556,1.1753207702351283,-0.29740889166358286,0.6844108829355555,-1.3200016021728516,91.0345453540958,43.00718332930919,0.4909098872995706,5,-0.49500083923339844,-0.20000076293945312,-0.9275007247924805,-1.7400007247924805,-2.490001678466797,1,-0.10107635329593312,1.0,21.26000022888184,-2.0000317894268957,20.6299991607666,1.117641778987883,20.559999465942386,-0.10107635329593312
4342,2009-05-20,21.6200008392334,21.959999084472656,21.3799991607666,21.440000534057614,1507900.0,0.011698642497993017,-2.8666268246782973,0.5000000000000148,47.57576212957011,45.47973791922183,-0.786786875046765,-0.355776823109629,-1.046917562731423,-2.0933705654469144,17.033625406949245,0.5899982452392578,-0.1183694243697353,0.40550098419189595,-0.5835441888077462,1.394546157191538,-0.08902160230792688,0.9000235706917188,-1.5410015869140636,81.2155610188406,35.83364879043551,0.4945225864998213,5,-0.6150016784667969,-0.4500007629394531,-1.1600003242492676,-1.9900007247924805,-2.8400001525878906,2,-0.10453284649187711,1.2258120089337787,21.3700008392334,1.0,21.26000022888184,-2.0000317894268957,20.6299991607666,-0.10453284649187711
4343,2009-05-21,19.40999984741211,20.399999618530273,18.850000381469727,20.399999618530273,6537500.0,-0.10222020841973523,2.1313123139612173,-5.4999894036365635,27.171933728693475,42.45947005018271,1.3329388838278469,1.8290761294420825,1.217367352894854,0.1401684836185737,17.060261296794117,2.770000457763672,-0.2595035390545668,-1.7289999961853013,-3.0023696912031568,-0.45563030116744585,-2.365684843694229,-1.0923151486763736,2.549999237060547,18.006421205309913,-21.137073931352965,0.6366848475089272,5,0.994999885559082,1.1600008010864258,1.1050004959106445,0.2200002670288086,-0.010000228881835938,3,-0.012879958885385179,-2.8666268246782973,21.6200008392334,1.2258120089337787,21.3700008392334,1.0,21.26000022888184,-0.012879958885385179
4344,2009-05-22,19.280000686645508,19.57999992370605,19.049999237060547,19.40999984741211,2034800.0,-0.006697535383233588,1.2553253657447991,0.13131231396121723,25.86522870971247,39.94617939651809,1.3650678435985206,1.9038972335331934,1.3838505458674604,0.29686116275444263,17.088336623223743,0.5300006866455043,-0.3822147203505679,-1.7619992256164565,-3.2812179669275814,-0.2427804843053316,-2.521608596272017,-1.0023898549608958,2.6799983978271484,13.826382138377893,-20.622672669071548,0.759609370655562,5,1.1249990463256836,1.2899999618530273,1.377500057220459,0.34999942779541016,0.22999954223633168,4,-0.02748966119138252,2.1313123139612173,19.40999984741211,-2.8666268246782973,21.6200008392334,1.2258120089337787,21.3700008392334,-0.02748966119138252
4345,2009-05-26,19.790000915527344,19.959999084472656,18.950000762939453,19.149999618530273,1477900.0,0.026452293087058543,1.061226038874973,-4.923118681866867,34.280660613068235,38.45713095138628,0.7768602280676262,1.3280995839348932,0.9144337868909744,-0.18975545197625365,16.493675191750572,1.0099983215332031,-0.422984033071387,-1.1669990539550774,-2.768670505421735,0.43467239751158004,-1.9678347796884061,-0.3661633282217487,2.1077981948852553,30.225110163228635,-3.6665344761315453,0.8008357257333293,5,0.6149988174438477,0.7799997329711914,0.9249997138977051,-0.16000080108642578,-0.13000106811523438,1,-0.0459829061476571,1.2553253657447991,19.280000686645508,2.1313123139612173,19.40999984741211,-2.8666268246782973,21.6200008392334,-0.0459829061476571
4346,2009-05-27,19.399999618530273,19.8799991607666,19.3799991607666,19.799999237060547,1323100.0,-0.0197069873145419,-1.2727245141685488,-0.6249981373586255,31.60535511749643,37.51147366573426,1.0727384942636817,1.6623523226133265,1.3593766664814524,0.2163298578648778,15.866877517599173,0.5,-0.5060697089400534,-1.4675003051757827,-3.2083515790009542,0.2733509686493889,-2.3379259420883685,-0.5970746682631969,2.436843517303469,17.684870303305356,-15.566125689577124,0.8704256369125857,5,1.005000114440918,1.1700010299682617,1.330000877380371,0.23000049591064453,-0.3599987030029297,2,-0.024742244931687862,1.061226038874973,19.790000915527344,1.2553253657447991,19.280000686645508,2.1313123139612173,19.40999984741211,-0.024742244931687862
4347,2009-05-28,19.38999938964844,19.59000015258789,19.09000015258789,19.399999618530273,1762600.0,-0.0005154757256943254,1.564094036865503,0.025000596047007308,35.863386125004055,37.000469076621464,1.0610691107541719,1.5618323378088839,1.406314672470593,0.23597270828297567,14.74940210883054,0.5,-0.5727641750210353,-1.356500530242915,-3.156913197620824,0.4439121371349941,-2.2567068639318677,-0.4562941965539622,2.3871068910980213,34.83866283720117,-1.4148807530836294,0.9002063336889543,5,1.0150003433227504,1.180001258850094,1.3400011062622035,0.24000072479247692,-0.6199989318847692,3,-0.026302230270007554,-1.2727245141685488,19.399999618530273,1.061226038874973,19.790000915527344,1.2553253657447991,19.280000686645508,-0.026302230270007554
4348,2009-05-29,19.479999542236328,19.520000457763672,19.100000381469727,19.32999992370605,1799800.0,0.004641575833980394,2.6521515586257225,-14.99961853901007,37.358496405549566,37.06143536629368,0.8959822660554337,1.3604373090052846,1.3476449764776426,0.1576734633477983,13.492145103678087,0.4200000762939453,-0.6346306981291896,-1.1515003204345717,-2.9677113289016077,0.6647106880324642,-2.0596058246680897,-0.24339481620105374,2.238564620524599,52.475213868902614,12.345534757725233,0.9081055042335187,5,0.9250001907348633,1.090001106262207,1.2500009536743164,0.15000057220458984,-1.279998779296875,4,-0.03593423367762871,1.564094036865503,19.38999938964844,-1.2727245141685488,19.399999618530273,1.061226038874973,19.790000915527344,-0.03593423367762871
4349,2009-06-01,19.86000061035156,20.01000022888184,19.459999084472656,19.459999084472656,1395900.0,0.019507242148097514,-1.7499952316466256,2.666683620919766,41.6225907966286,36.022287002550165,0.4417223360733473,0.865730123008376,1.0098388123500293,-0.21372705251816626,12.241552612211066,0.5500011444091832,-0.6213331419462733,-0.6704993247985875,-2.417731567450094,1.0767329178529188,-1.5441154461243407,0.20311679652716563,1.8011922767835458,85.84908546185689,41.439191546341874,0.8736161213257528,6,0.5449991226196325,0.7100000381469762,0.9149994850158727,-0.23000049591064098,-1.6200008392333949,0,-0.023162184173424527,2.6521515586257225,19.479999542236328,1.564094036865503,19.38999938964844,-1.2727245141685488,19.399999618530273,-0.023162184173424527
4350,2009-06-02,19.850000381469727,19.96999931335449,19.540000915527344,19.56999969482422,913000.0,-0.0005035361819989426,-1.529415394626838,0.6999990463293277,42.21826194599922,35.951297285746904,0.2577898907153866,0.7503847857073218,1.0540834557467385,-0.19573577783740603,10.520159964868663,0.4299983978271449,-0.6350882779888565,-0.5764995574951186,-2.2173629883619412,1.064363873371704,-1.39693127292853,0.2439321579382927,1.7549686555520694,82.60871368004197,33.02875994329025,0.8204317154334104,6,0.5549993515014648,0.7200002670288086,0.9149999618530273,-0.2200002670288086,-1.3299999237060547,1,-0.017128470833949305,-1.7499952316466256,19.86000061035156,2.6521515586257225,19.479999542236328,1.564094036865503,19.38999938964844,-0.017128470833949305
4351,2009-06-03,19.32999992370605,19.670000076293945,19.299999237060547,19.489999771118164,1242700.0,-0.02619649610934538,-2.3636253294492997,-0.5714266251592418,41.918303213286734,35.3226907394932,0.5118066047259404,1.1539151048185978,1.568497357180977,0.3242035619330146,9.879943104402367,0.5500011444091797,-0.6587975441319891,-0.9850000381469748,-2.6044802667828257,0.6344801904888762,-1.7947401524649003,-0.1752599238290493,2.219869740204704,26.08692947993607,-27.138590238790865,0.8097401143179249,6,0.29500007629394887,1.240000724792484,1.5325007438659703,0.30000019073486683,-0.7999992370605433,2,0.017071905070281446,-1.529415394626838,19.850000381469727,-1.7499952316466256,19.86000061035156,2.6521515586257225,19.479999542236328,0.017071905070281446
4352,2009-06-04,19.3799991607666,19.6299991607666,19.270000457763672,19.520000457763672,1134100.0,0.0025866134122034534,1.0,0.8750089407052234,38.99254355405651,36.6360918312002,0.12365134884513651,0.9792795275089929,1.524660661286962,0.27794612173168076,9.331855921080303,0.3599987030029297,-0.7965659726284429,-0.8240007400512681,-2.37553527080647,0.7275337907039336,-1.5997680054288672,-0.04823347467366901,2.115873117495333,30.76910178536234,-23.8044906836115,0.7757672653776003,6,0.10000133514404297,1.1900014877319336,1.540001392364502,0.2500009536743164,-0.7199993133544922,3,-0.01754376986390993,-2.3636253294492997,19.32999992370605,-1.529415394626838,19.850000381469727,-1.7499952316466256,19.86000061035156,-0.01754376986390993
4353,2009-06-05,19.43000030517578,19.690000534057614,19.280000686645508,19.63999938964844,929000.0,0.0025800385229326483,1.645148587953031,1.4999795643111382,38.7640680201207,38.069296199023334,0.0858093996461875,0.8591261361986895,1.4725034939162782,0.23121714014886763,9.633424016613827,0.4099998474121058,-0.9257247182199855,-0.7014996528625481,-2.2555407477021916,0.8525414419770954,-1.4785202002823716,0.0755208945572754,2.0129545351503104,21.621607689194764,-31.313175393382718,0.7770205474198226,6,0.05000019073486328,1.140000343322754,1.6750001907348633,0.19999980926513672,-0.6800003051757812,4,-0.033968082194846816,1.0,19.3799991607666,-2.3636253294492997,19.32999992370605,-1.529415394626838,19.850000381469727,-0.033968082194846816
4354,2009-06-08,19.40999984741211,19.5,18.950000762939453,18.96999931335449,1613500.0,-0.0010293596216951473,-1.2916747795610692,-2.0952497729336783,30.443992362548983,37.64299972674342,0.1410191615370806,0.8095845983548884,1.4652479166142136,0.25344865830003727,10.232488064663265,0.5499992370605469,-1.1105409277314848,-0.6510001182556167,-2.2014556190501153,0.899455382538882,-1.426227868652866,0.12422763214163268,1.981095903736854,45.098013549674505,-1.8055374526273908,0.7752277503972494,6,0.07000064849853516,1.1600008010864258,1.7125005722045898,0.2200002670288086,0.049999237060546875,0,-0.06233895383744592,1.645148587953031,19.43000030517578,1.0,19.3799991607666,-2.3636253294492997,19.32999992370605,-0.06233895383744592
4355,2009-06-09,19.96999931335449,20.11000061035156,19.32999992370605,19.32999992370605,1616000.0,0.028851080388701877,-1.4375044703526214,1.454542301906901,36.486482505797454,38.185347214332424,-0.4366844560983445,0.1933404391437037,0.9013461433471264,-0.2895443609425037,10.781808504569906,0.7800006866455078,-0.980717642791447,-0.04900064468384002,-1.5590082493510558,1.4610069599833757,-0.8040044470174479,0.7060031576497678,1.3702745304008914,87.93092108508417,44.684247752020624,0.7550038023336083,6,-0.4399986267089808,0.6000013351440465,1.2050008773803746,-0.33999919891357067,-0.3599987030029297,1,-0.08662992497347888,-1.2916747795610692,19.40999984741211,1.645148587953031,19.43000030517578,1.0,19.3799991607666,-0.08662992497347888
4356,2009-06-10,19.82999992370605,20.06999969482422,19.6200008392334,19.959999084472656,1539400.0,-0.007010485451284687,1.571419229323001,-0.2031238824118502,32.34714323012081,37.7946535593454,-0.2562192168125712,0.27747065843292873,1.0363807365872582,-0.13014622507978757,11.085927078925723,0.4499988555908203,-0.8255064973349668,-0.14450006484985778,-1.6195772303868488,1.3305771006871332,-0.882038647618355,0.5930385179186395,1.4604684508036172,75.86200659679623,35.87243734335722,0.7375385827684957,6,-0.2999992370605433,0.5850000381469762,1.477500438690189,-0.07499980926513317,-0.2999992370605433,2,-0.06606149626739644,-1.4375044703526214,19.96999931335449,-1.2916747795610692,19.40999984741211,1.645148587953031,19.43000030517578,-0.06606149626739644
4357,2009-06-11,19.82999992370605,20.170000076293945,19.6299991607666,19.780000686645508,1511100.0,0.0,-2.085699338426829,-0.38461199876751356,57.34265221262247,40.01511531568683,-0.20924591232387257,0.2584293942778295,1.0287345456037364,-0.11645836693509537,11.355175816692576,0.5400009155273438,-0.7576546757444014,-0.1240000724792516,-1.5949314065829299,1.3469312616244267,-0.8594657395310925,0.6114655945725893,1.4116590909428197,72.13111934849907,28.1479641233403,0.7354656670518397,6,-0.2699995040893519,0.5749998092651403,1.477500438690189,-0.07499980926513317,-0.3899993896484375,3,-0.06555719828856077,1.571419229323001,19.82999992370605,-1.4375044703526214,19.96999931335449,-1.2916747795610692,19.40999984741211,-0.06555719828856077
4358,2009-06-12,19.71999931335449,19.96999931335449,19.3700008392334,19.81999969482422,907000.0,-0.005547181582187588,1.999995231623906,-2.000038147554955,57.74644387433004,41.806654546542546,-0.06886281861845234,0.3186078359308482,1.1193369754610103,0.012956593473735012,11.972791975816966,0.5999984741210902,-0.6324223649173604,-0.19200067520142028,-1.637831425304345,1.2538300749015043,-0.9149160502528808,0.5309146998500403,1.4738265286307985,63.11467080238421,14.684161812438987,0.722915375051462,6,-0.15999889373778942,0.6850004196167028,1.7325015068054235,0.035000801086429334,-0.129999160766598,4,-0.053752510286577015,-2.085699338426829,19.82999992370605,1.571419229323001,19.82999992370605,-1.4375044703526214,19.96999931335449,-0.053752510286577015
4359,2009-06-15,19.3700008392334,19.65999984741211,19.0,19.56999969482422,1377700.0,-0.01774840194259386,2.473691079109969,1.9999809265863602,42.164184150088246,41.80064590255243,0.22833111240400683,0.6001399082551195,1.4374108275045998,0.3766991798769155,12.910873509975996,0.7199993133544886,-0.5534375105997995,-0.47899923324585103,-1.9027368368266728,0.9447383703349708,-1.1908680350362637,0.23286956854456164,1.7769484935415782,31.624001291128224,-18.3199799226997,0.711868801790411,6,0.18999958038330078,1.034998893737793,2.0699996948242188,0.38499927520751953,0.3499984741210902,0,-0.032008302135826616,1.999995231623906,19.71999931335449,-2.085699338426829,19.82999992370605,1.571419229323001,19.82999992370605,-0.032008302135826616
4360,2009-06-16,18.950000762939453,19.5,18.920000076293945,19.43000030517578,1151400.0,-0.021683017970925755,-1.1481442235691377,2.400011444157281,41.697441127348156,41.77610567078148,0.5668510121227257,0.8835050902196713,1.8189804678205874,0.8129307538758255,13.32200350610383,0.5799999237060547,-0.4977428135734421,-0.7834993362426772,-2.095697978846186,0.5286993063608314,-1.4395986575444297,-0.12740001494092468,2.1510095908094193,2.400054931640625,-49.491932556646574,0.6560993213017543,6,0.5949993133544922,1.4549989700317383,2.4699997901916504,0.8049993515014648,0.8899993896484375,1,0.026912839102920083,2.473691079109969,19.3700008392334,1.999995231623906,19.71999931335449,-2.085699338426829,19.82999992370605,0.026912839102920083
4361,2009-06-17,19.209999084472656,19.36000061035156,19.030000686645508,19.040000915527344,940500.0,0.013720227496860193,-2.4737085148673508,-0.3541631897257389,46.95945336402268,42.66131787188884,0.3218907165444591,0.4778893773856616,1.5234253343616402,0.5668488057934447,13.404236459550134,0.4099998474121058,-0.48883220728114907,-0.41550092697143626,-1.4956079713765824,0.6646061174337099,-0.9555544491740093,0.12455259523113682,1.8459910698306317,23.199920654296875,-29.57484917605128,0.5400535222025734,6,0.33500099182128906,1.1950006484985352,2.172501564025879,0.5450010299682617,0.4500007629394531,2,0.02082256871121979,-1.1481442235691377,18.950000762939453,2.473691079109969,19.3700008392334,1.999995231623906,19.71999931335449,0.02082256871121979
4362,2009-06-18,19.36000061035156,19.450000762939453,19.13999938964844,19.25,998700.0,0.007808512911390508,1.1379337560179703,0.647069383358744,48.01326301828395,43.68900620501809,0.1885858906566149,0.15799347667659802,1.351772079098783,0.43065949115471724,12.813630245211483,0.3100013732910121,-0.4829602611497599,-0.15249938964844034,-0.6912258915368739,0.3862271122399932,-0.4218626405926571,0.11686386129577642,1.6518697484950593,41.904843215828265,-10.45722770135508,0.26936325094421704,6,0.18499946594238637,1.0449991226196325,2.022500038146976,0.394999504089359,0.2600002288818395,3,0.008780995399507052,-2.4737085148673508,19.209999084472656,-1.1481442235691377,18.950000762939453,2.473691079109969,19.3700008392334,0.008780995399507052
4363,2009-06-19,19.15999984741211,19.59000015258789,19.1200008392334,19.489999771118164,1084000.0,-0.010330617594738634,-1.2926910963588067,-2.999982660563282,37.6760435681387,44.49256745008361,0.38695145877514037,0.35658695171032306,1.5134883586478054,0.6408949535920385,12.154595937083332,0.4699993133544922,-0.4406387975848389,-0.3400001525878906,-0.8999249096606938,0.21992460448491258,-0.619962531124294,-0.06003777405148725,1.8086331118869694,32.4324115337923,-15.045483507036813,0.2799623785364021,6,0.38500022888183594,1.244999885559082,2.010000228881836,0.5950002670288086,0.6800003051757812,4,0.014613814659467428,1.1379337560179703,19.36000061035156,-2.4737085148673508,19.209999084472656,-1.1481442235691377,18.950000762939453,0.014613814659467428
4364,2009-06-22,18.75,19.11000061035156,18.71999931335449,18.950000762939453,1108000.0,-0.021398739596936167,-1.9999853282079054,0.6060630581163483,33.024684271966706,44.10792320188019,0.7749825262343251,0.764016113414435,1.8638535715483897,1.0513447271457714,11.666811508283375,0.44000053405762074,-0.3937363201239563,-0.7234999656677239,-1.3706402335915904,-0.07635969774385742,-1.0470700996296571,-0.39992983170579066,2.176260307742492,3.4483514604361027,-37.95048556522579,0.3235701339619324,6,0.6949996948242188,1.5899991989135742,2.4200000762939453,1.005000114440918,1.1000003814697266,0,0.044800008138020875,-1.2926910963588067,19.15999984741211,1.1379337560179703,19.36000061035156,-2.4737085148673508,19.209999084472656,0.044800008138020875
4365,2009-06-23,18.8799991607666,19.01000022888184,18.670000076293945,18.8700008392334,1025800.0,0.006933288574218821,1.5185153788552703,-0.04999141696389403,42.105245546171275,45.19215679255246,0.5298234522866707,0.5927362520245723,1.6899750282675754,0.930060547973568,11.695130067114782,0.3400001525878942,-0.34532256569072217,-0.5480007171630845,-1.2285454207836466,0.13254398645747756,-0.8882730689733656,-0.20772836535280348,1.9580107072003692,22.8259855497621,-19.662470052570956,0.3402723518102819,6,0.5400009155273438,1.4350004196166992,2.21250057220459,0.8750009536743164,1.060001373291012,1,0.04449153548340412,-1.9999853282079054,18.75,-1.2926910963588067,19.15999984741211,1.1379337560179703,19.36000061035156,0.04449153548340412
4366,2009-06-24,18.920000076293945,19.1299991607666,18.82999992370605,18.96999931335449,679600.0,0.002118692653888754,-1.6086942099414028,-5.000763067531121,41.90142500426463,43.4764648805127,0.38796262513461244,0.542758695313033,1.6179052909978893,0.905801897309015,11.639126449133737,0.2999992370605504,-0.2524263225208436,-0.4839998245239272,-1.2015512165043027,0.23355156745644834,-0.8427755205141167,-0.12522412853373766,1.7879292041726451,27.173910789994714,-16.1030989859861,0.3587756959901882,6,0.39999961853027344,1.3949995040893555,2.1599998474121094,0.8350000381469727,1.0599994659423828,2,0.048625796648207764,1.5185153788552703,18.8799991607666,-1.9999853282079054,18.75,-1.2926910963588067,19.15999984741211,0.048625796648207764
4367,2009-06-25,18.8799991607666,18.96999931335449,18.68000030517578,18.920000076293945,1491900.0,-0.002114213285731581,3.1428610354225026,0.8000305180438503,40.28266503115443,41.536045009048756,0.3118262338780404,0.5719150127731183,1.6321260881104536,0.9582788509824098,11.355835613628798,0.2899990081787074,-0.2310902561051762,-0.4985007286071763,-1.2534222303081854,0.2564207730938328,-0.8759614794576791,-0.12103997775667352,1.705654367449629,22.8259855497621,-22.23232011637167,0.37746075085050373,6,0.2850008010864258,1.4350004196166992,2.142500877380371,0.8750009536743164,1.1900005340576172,3,0.04131359752739727,-1.6086942099414028,18.920000076293945,1.5185153788552703,18.8799991607666,-1.9999853282079054,18.75,0.04131359752739727
4368,2009-06-26,18.780000686645508,19.049999237060547,18.61000061035156,19.0,4159600.0,-0.005296529585069876,1.7500104308849784,5.499856952126645,39.17526448914148,41.203942824499116,0.2955430606657501,0.6501141455684731,1.6833738996094354,1.064231033089893,10.99705219431482,0.4399986267089879,-0.18119499199366018,-0.5634992599487312,-1.362242344453982,0.2352438245565196,-0.9628708022013583,-0.16412771769610401,1.6907136344553848,32.69241349966484,-11.850254622407888,0.399371542252626,6,0.31999969482421875,0.7249994277954102,2.3074989318847656,1.010000228881836,1.4399986267089808,4,0.0447284409944253,3.1428610354225026,18.8799991607666,-1.6086942099414028,18.920000076293945,1.5185153788552703,18.8799991607666,0.0447284409944253
4369,2009-06-29,19.399999618530273,19.450000762939453,18.739999771118164,18.93000030517578,1723600.0,0.03301378643322672,1.491224547842527,-2.1363671830973705,40.40403716057836,41.060231272635804,-0.35733011954361515,-0.006444289361635214,1.030817352127464,0.44985972877308456,11.046003719234314,0.7100009918212891,-0.25802156845688984,0.07949972152709961,-0.6822564458577176,0.8412558889119168,-0.301378362165309,0.4603778052195082,0.9218576057106738,94.04748388971896,52.72142816141177,0.38087808369240944,6,-0.2999992370605469,-0.009999275207519531,1.0875005722045898,0.48000049591064453,0.3000011444091797,0,0.02268044034585137,1.7500104308849784,18.780000686645508,3.1428610354225026,18.8799991607666,-1.6086942099414028,18.920000076293945,0.02268044034585137
4370,2009-06-30,19.51000022888184,19.559999465942386,19.11000061035156,19.399999618530273,2074500.0,0.005670134665698434,3.285722070844609,0.23404419373821342,44.557825777245036,40.79338376299384,-0.42414437149006545,-0.1509628278334354,0.9069192939751716,0.33995634870278835,11.024074703753495,0.4499988555908274,-0.33173708671912294,0.2065003395080609,-0.5198537550376301,0.9328544340537519,-0.1566767077647846,0.5696773867809064,0.6749084662479561,94.73691607455136,55.39261738133693,0.36317704727284583,6,-0.4099998474121129,-0.11999988555908558,0.9774999618530238,0.6550006866455043,0.13999938964843395,1,0.01742696814962441,1.491224547842527,19.399999618530273,1.7500104308849784,18.780000686645508,3.1428610354225026,18.8799991607666,0.01742696814962441
4371,2009-07-01,19.65999984741211,19.690000534057614,19.290000915527344,19.530000686645508,1830500.0,0.0076883452983365075,3.2105104652914918,1.181803995006204,47.24918814184019,40.708486554500084,-0.5627809629228544,-0.2898318985512418,0.7325507046759725,0.1848596544496921,10.641010504949303,0.3999996185302699,-0.32564069678284824,0.33999996185302805,-0.4036749468098577,1.0836748705159138,-0.03183749247841661,0.7118374161844727,0.3989162009354281,97.222158447701,59.46297618527079,0.3718374543314437,7,-0.5099992752075231,-0.26999950408935547,0.8275003433227539,0.6200008392333984,0.4099998474121094,2,0.014242151008071469,3.285722070844609,19.51000022888184,1.491224547842527,19.399999618530273,1.7500104308849784,18.780000686645508,0.014242151008071469
4372,2009-07-02,19.040000915527344,19.459999084472656,18.809999465942386,19.459999084472656,2276600.0,-0.03153605985232888,2.0952497729336796,-3.2307760024648973,40.55556880104483,41.02843380260077,0.007881239631416292,0.31978472736994235,1.321763273516762,0.7984995667667647,10.478518891156565,0.850000381469723,-0.3003453074518987,-0.2629990577697754,-1.016379974394109,0.4903818588545583,-0.6396895160819405,0.11369140054238969,0.9030018977805163,39.814845884453845,5.04555484878243,0.3766904583121666,7,0.10999965667724254,0.34999942779541016,1.4474992752075195,1.3049993515014648,0.8899993896484375,3,0.04936967339861864,3.2105104652914918,19.65999984741211,3.285722070844609,19.51000022888184,1.491224547842527,19.399999618530273,0.04936967339861864
4373,2009-07-06,18.770000457763672,19.0,18.6200008392334,18.8799991607666,1599100.0,-0.014180695629246731,1.171421409147634,0.26190281562216167,41.47726379888733,41.96760930559195,0.2422138768817561,0.5668680446256076,1.5552709331641097,1.0731204695590506,10.510682364450446,0.4200000762939453,-0.31789922261997106,-0.4999995231628418,-1.287025602529777,0.28702655620409345,-0.8935125628463076,-0.10648648347937595,1.066362179307685,14.018659935684946,-20.274866829765237,0.39351303968346724,7,0.3800001144409144,0.619999885559082,1.7174997329711914,1.5749998092651367,1.029998779296875,0,0.06925941424379878,2.0952497729336796,19.040000915527344,3.2105104652914918,19.65999984741211,3.285722070844609,19.51000022888184,0.06925941424379878
4374,2009-07-07,18.200000762939453,18.75,18.200000762939453,18.700000762939453,1928300.0,-0.030367590885617468,-1.1999969482421875,4.545508141006745,39.78201125076395,41.70947216165781,0.8113094695816478,1.0978574521111497,2.0717306294397275,1.6415989050210982,10.340903593945376,0.5699996948242188,-0.36836238344806915,-1.009499263763427,-1.9265071223388475,-0.09249140518800658,-1.468003193051139,-0.550995334475715,1.53825291199432,0.0,-36.74455306805465,0.45850392928771044,7,0.744999885559082,0.9849996566772461,2.28749942779541,2.1449995040893555,2.0599994659423864,1,0.11098892668885729,1.171421409147634,18.770000457763672,2.0952497729336796,19.040000915527344,3.2105104652914918,19.65999984741211,0.11098892668885729
4375,2009-07-08,18.239999771118164,18.309999465942386,17.829999923706055,18.270000457763672,2755700.0,0.002197747609997913,7.727367307658463,0.060001373291015625,35.94203427368413,41.047317636037754,0.749832285021462,0.9714105758594762,1.9688482824400637,1.5967830238807963,11.294495818916024,0.4799995422363317,-0.3716767580226126,-0.883000278472899,-1.8240207626223714,0.05802020567657351,-1.353510520547637,-0.41249003639816095,1.344428612616177,22.04299531571741,-15.736781615420444,0.4705102420747364,7,0.5200004577636719,0.7600002288818359,2.247500419616699,2.330000877380371,2.1399993896484375,2,0.08004391502970876,-1.1999969482421875,18.200000762939453,1.171421409147634,18.770000457763672,2.0952497729336796,19.040000915527344,0.08004391502970876
4376,2009-07-09,18.520000457763672,18.57999992370605,18.26000022888184,18.270000457763672,1264100.0,0.015350915030649892,-1.3703640910439634,-8.333142602835526,38.26814779296202,40.823482387349706,0.45496960558485,0.6200249778764615,1.6375927229257847,1.3146624482990674,12.101404482527457,0.3400001525878871,-0.31300510472433984,-0.5374996185302727,-1.4533452301752128,0.3783459931146673,-0.9954224243527428,-0.0795768127078027,0.8538965107672745,42.3313429028457,4.863783882279513,0.4579228058224692,7,0.23999977111816406,0.4799995422363281,1.9674997329711914,2.0500001907348633,1.5799999237060547,3,0.061015071967392975,7.727367307658463,18.239999771118164,-1.1999969482421875,18.200000762939453,1.171421409147634,18.770000457763672,0.061015071967392975
4377,2009-07-10,18.530000686645508,18.700000762939453,18.34000015258789,18.46999931335449,842900.0,0.0005399691487395497,-1.2500059604701619,0.2400054931640767,40.70797007879774,40.99378300842262,0.43594532820471343,0.5350718522099882,1.5554095836142494,1.3177477328062537,13.020976887971427,0.3600006103515625,-0.30275090347027955,-0.46249942779541087,-1.3307914374647112,0.40579258187388945,-0.8966454326300592,-0.028353422960762487,0.6586286365064531,59.82912113619283,20.82722694722849,0.43414600483465016,7,0.22999954223632812,0.4699993133544922,1.5674996376037598,2.0399999618530273,1.1700000762939453,4,0.0831084161420772,-1.3703640910439634,18.520000457763672,7.727367307658463,18.239999771118164,-1.1999969482421875,18.200000762939453,0.0831084161420772
4378,2009-07-13,18.65999984741211,18.700000762939453,18.209999084472656,18.51000022888184,1315400.0,0.007015604746323234,3.260857306343138,2.4999364231671906,48.553050718353624,41.89922895928654,0.3208776596365013,0.33896750359338057,1.3542169570586289,1.2039582924535175,13.680784369282625,0.4900016784667969,-0.291864224972354,-0.27950029373169016,-1.0881761075784233,0.529175520115043,-0.6838382006550567,0.12483761319167641,0.36559394780634236,90.217375529963,44.78831675809302,0.40433790692336713,7,0.10000038146972656,0.3400001525878906,1.3650007247924805,1.9100008010864258,1.3099994659423793,0,0.06806004652458797,-1.2500059604701619,18.530000686645508,-1.3703640910439634,18.520000457763672,7.727367307658463,18.239999771118164,0.06806004652458797
4379,2009-07-14,18.75,18.780000686645508,18.489999771118164,18.670000076293945,1401600.0,0.00482315934211397,3.1428318415280447,0.5333341810460053,47.88274829876184,42.26866479501062,0.14413620726787357,0.2109525075405898,1.1893775503589943,1.1089807639095284,13.81536202705881,0.29000091552734375,-0.26991273427418605,-0.15850009918212749,-0.9449181100233623,0.6279179116591074,-0.5517091046027467,0.23470890623849172,0.13212253063696267,96.84203552082622,46.548130954950764,0.3932090054206175,7,0.010000228881835938,0.25,1.2750005722045898,1.8200006484985352,1.7700004577636719,1,0.055999959309895875,3.260857306343138,18.65999984741211,-1.2500059604701619,18.530000686645508,-1.3703640910439634,18.520000457763672,0.055999959309895875
4380,2009-07-15,19.459999084472656,19.489999771118164,19.020000457763672,19.1200008392334,1567300.0,0.037866617838541616,1.3499988079059677,4.249982118589514,57.219245882493944,43.3764489884166,-0.6411222850001437,-0.48367818082975234,0.409634506922103,0.4027128699643754,13.377746644281082,0.7399997711181641,-0.21576107645055842,0.5259990692138672,-0.29824885314922867,1.350246991576963,0.11387510803231748,0.9381230303954169,-1.6299991607666016,97.65619761313327,42.60209091347724,0.4121239611815485,7,-0.7999992370605469,-0.45999908447265625,0.5650014877319336,1.110001564025879,1.3500003814697301,2,0.0411100299098941,3.1428318415280447,18.75,3.260857306343138,18.65999984741211,-1.2500059604701619,18.530000686645508,0.0411100299098941
4381,2009-07-16,19.61000061035156,19.63999938964844,19.32999992370605,19.3799991607666,760800.0,0.007708197992598587,1.1379346632202698,0.676478343066461,59.4805467605512,45.47922431725064,-0.8928553396742203,-0.6347184324651671,0.2021221414273846,0.2656555905962641,12.95197146818176,0.3099994659423899,-0.2065029619418688,0.6560005187988232,-0.21455626438416076,1.526557301981807,0.2207221272073312,1.091278910390315,-1.7468006896972632,97.90218371364652,37.169828389951064,0.43527839159149223,7,-0.8750009536743129,-0.610000610351559,0.44000005722046254,0.9600000381469762,1.6299991607666051,3,0.039265605632290645,1.3499988079059677,19.459999084472656,3.1428318415280447,18.75,3.260857306343138,18.65999984741211,0.039265605632290645
4382,2009-07-17,19.530000686645508,19.649999618530273,19.31999969482422,19.649999618530273,924100.0,-0.004079547231825242,4.500047684140255,-0.5217311982220386,59.79112778644857,47.51409809364633,-0.8225380839510947,-0.5705836357380001,0.2212063241271025,0.3541145153842251,12.673125774205113,0.3299999237060547,-0.2252059100294268,0.5675005912780762,-0.3228421633635392,1.4578433459196916,0.12232921395726848,1.0126719685988839,-1.5957287872314474,91.66674393191828,26.25617415907746,0.445171377320807,7,-0.7900009155273438,-0.5300006866455078,0.44249963760375977,1.0399999618530273,1.6299991607666016,4,0.02918585124341444,1.1379346632202698,19.61000061035156,1.3499988079059677,19.459999084472656,3.1428318415280447,18.75,0.02918585124341444
4383,2009-07-20,19.440000534057614,19.68000030517578,19.3700008392334,19.61000061035156,964700.0,-0.00460830258185474,-1.0000000000000457,1.416679912261182,50.60607461780764,48.71677180109564,-0.7012474057003004,-0.48331056431687003,0.2712003179969962,0.4551699363367092,12.663532023898577,0.3099994659423828,-0.27138991305984916,0.4635004043579052,-0.44846151153596736,1.3754623202517777,0.007519446410967134,0.9194813623048432,-1.4027849714965797,79.83196105804879,17.298398869264453,0.4559809579469365,7,-0.6850004196166957,-0.5400009155273402,0.5424995422363317,1.1300001144409215,2.0399990081787145,0,0.013374497003039387,4.500047684140255,19.530000686645508,1.1379346632202698,19.61000061035156,1.3499988079059677,19.459999084472656,0.013374497003039387
4384,2009-07-21,19.59000015258789,19.75,19.299999237060547,19.5,867300.0,0.007716029547812475,1.1951264898259195,-0.529412424687812,51.19760427748848,50.411835134851685,-0.7077699841566876,-0.597802468117429,0.08404696714179494,0.3267903572275266,12.013000368261185,0.4500007629394531,-0.23825366003493542,0.5715000152587884,-0.3733201015895702,1.516320132107147,0.0990899568346073,1.0439100736829694,-1.4213618106176753,78.08219893919996,18.81157389051726,0.47241005842417977,7,-0.6100006103515625,-0.8000001907348633,0.3924999237060547,0.9800004959106445,1.8999996185302734,1,0.019397608872218308,-1.0000000000000457,19.440000534057614,4.500047684140255,19.530000686645508,1.1379346632202698,19.61000061035156,0.019397608872218308
4385,2009-07-22,19.71999931335449,19.84000015258789,19.420000076293945,19.459999084472656,1223700.0,0.006635995903727654,-1.47060143500676,2.8888865341414434,50.90360701697939,51.81577504863139,-0.6769410181989137,-0.697400349312435,-0.08203896722956117,0.21619325409875145,11.317001497733399,0.4200000762939453,-0.1835964882001555,0.6594991683959925,-0.3328815483755072,1.6518798851674923,0.16330881001024267,1.1556895267817424,-1.3932248055812941,77.7776600404068,22.344833800863725,0.4961903583857505,7,-0.6949996948242152,-0.884999275207516,0.2625007629394567,0.8500013351440465,1.8000011444091832,2,0.04056801076394656,1.1951264898259195,19.59000015258789,-1.0000000000000457,19.440000534057614,4.500047684140255,19.530000686645508,0.04056801076394656
4386,2009-07-23,19.84000015258789,20.06999969482422,19.559999465942386,19.76000022888184,1180600.0,0.0060852354671299125,-1.1249945362574125,0.3076917433884658,64.18438517083624,54.424265614413436,-0.6593462117818447,-0.7852007895819035,-0.2345747731114578,0.12750655574126313,10.98080132522036,0.5100002288818324,-0.0657610966493607,0.7335000038146973,-0.3151535237273322,1.7821535313567267,0.20917324004368254,1.257826767585712,-1.3316385674369329,70.12994733739242,12.196037445222949,0.5243267637710142,7,-0.7000007629394531,-0.8900003433227539,0.13499975204467773,0.7300004959106445,1.6399993896484375,3,0.04889109404709213,-1.47060143500676,19.71999931335449,1.1951264898259195,19.59000015258789,-1.0000000000000457,19.440000534057614,0.04889109404709213
4387,2009-07-24,19.65999984741211,20.649999618530273,19.51000022888184,20.06999969482422,1105500.0,-0.009072595957228424,-2.211270027186491,-5.125002980235308,66.30035785499396,56.39618862959569,-0.33771298411580375,-0.5731545402582618,-0.07439766701935824,0.33665517032103764,10.730386550155306,1.139999389648434,0.07059564247711947,0.5144996643066406,-0.5564656370323178,1.585464965645599,-0.020982986362838574,1.0499823149761198,-0.9330089269068935,26.6667043426784,-35.301102663374465,0.5354826506694783,7,-0.09000015258789062,-0.4200000762939453,0.315000057220459,0.9100008010864258,1.5699996948242188,4,0.08036622258234827,-1.1249945362574125,19.84000015258789,-1.47060143500676,19.71999931335449,1.1951264898259195,19.59000015258789,0.08036622258234827
4388,2009-07-27,19.6200008392334,19.729999542236328,19.3799991607666,19.729999542236328,1193300.0,-0.002034537563029293,5.363718333304433,0.26828961936750434,82.27274579451083,60.217299462456694,-0.16451791571654084,-0.4922353355710065,-0.06541148623021442,0.4045884443369516,10.539023318623757,0.35000038146972656,0.1884567375295063,0.43250064849853587,-0.643982190940136,1.5089834879372077,-0.10574077122079828,0.97074206821787,-0.5853285270441724,23.703815685183013,-44.19805534079411,0.5382414197193351,7,0.21499919891357422,-0.3800010681152344,0.3549990653991699,0.9499998092651367,1.1799983978271484,0,0.07849128146310935,-2.211270027186491,19.65999984741211,-1.1249945362574125,19.84000015258789,-1.47060143500676,19.71999931335449,0.07849128146310935
4389,2009-07-28,19.84000015258789,19.850000381469727,19.440000534057614,19.479999542236328,1242800.0,0.011213012433443303,1.1578878682929465,-3.272771410240849,83.61346524497017,63.149990502731825,-0.23874757810185443,-0.714198065074303,-0.31676327768925105,0.21919575899670107,11.218395905845602,0.4099998474121129,0.3088237104010112,0.6304999351501479,-0.4816618158682573,1.742661686168553,0.0744190596409453,1.1865808106593505,-0.546875471384098,36.220537481639894,-35.933823003467,0.556080875509202,7,0.13499927520751953,-0.6000003814697266,0.13499975204467773,0.7300004959106445,0.9200000762939489,1,0.08266125892315168,5.363718333304433,19.6200008392334,-2.211270027186491,19.65999984741211,-1.1249945362574125,19.84000015258789,0.08266125892315168
4390,2009-07-29,19.850000381469727,19.8799991607666,19.65999984741211,19.729999542236328,1039900.0,0.0005040437905707851,1.4444585730785942,0.333335099393888,81.51660524277128,65.59844144520072,-0.20965586465086616,-0.7351097685981323,-0.37895612604910767,0.24836310461725475,12.16185229721896,0.2199993133544922,0.3969982229647826,0.6235001564025886,-0.5180088227532487,1.7650091355584259,0.05274566682466997,1.1942546459805072,-0.470001220703125,37.00795679481442,-37.31111874716332,0.5707544895779189,7,0.1249990463256836,-0.6100006103515625,0.04249906539916992,0.6549997329711914,1.090000152587887,2,0.08261961501922199,1.1578878682929465,19.84000015258789,5.363718333304433,19.6200008392334,-2.211270027186491,19.65999984741211,0.08261961501922199
4391,2009-07-30,19.940000534057614,20.280000686645508,19.940000534057614,20.040000915527344,1355800.0,0.004534012637697593,-5.7999771119033054,-0.8333306842565662,82.19179752479988,68.087404749462,-0.27705843568321953,-0.8464556391699709,-0.5247253782263925,0.20100625133986583,13.56573804499775,0.43000030517578125,0.4932439718984156,0.6995002746581989,-0.47089721150882013,1.8698977608252179,0.11430153157468936,1.2846990177417084,-0.5,44.094580428507214,-30.733119723398417,0.585198743083509,7,0.03499889373779652,-0.7000007629394496,-0.07250070571899059,0.5399999618530309,1.5399990081787145,3,0.07923770719100087,1.4444585730785942,19.850000381469727,1.1578878682929465,19.84000015258789,5.363718333304433,19.6200008392334,0.07923770719100087
4392,2009-07-31,19.979999542236328,20.149999618530273,19.899999618530273,20.0,1169000.0,0.002005968260150981,-1.7777730682829653,0.20000381468270667,81.42858699877567,71.51212834734733,-0.2754821794233564,-0.8563258041245412,-0.6292380123221548,0.18978595504882634,14.214587641225492,0.25,0.5022525221973311,0.6924993515014641,-0.5187786287401401,1.9037773317430684,0.086860361380662,1.2981383416222663,-0.34639915466308935,66.66659602424448,-5.957702674659373,0.6056389901208024,7,-0.005000114440917969,-0.7399997711181641,-0.16249990463256836,0.5000009536743164,1.760000228881836,4,0.07507507679512737,-5.7999771119033054,19.940000534057614,1.4444585730785942,19.850000381469727,1.1578878682929465,19.84000015258789,0.07507507679512737
4393,2009-08-03,20.06999969482422,20.09000015258789,19.530000686645508,19.920000076293945,1399200.0,0.004504512244739356,4.89471465140792,-7.499809269502194,81.42858699877567,74.87112642749035,-0.2980635576805497,-0.8895471950779879,-0.7127902748001063,0.1263462916826903,14.288324275145731,0.5599994659423828,0.4921999264035115,0.7174995422363288,-0.5161661755327138,1.9511652600053715,0.1006666833518075,1.3343324011208502,0.5799999237060547,74.99988646736402,5.2142904199101565,0.6168328588845213,8,-0.05500030517578125,-0.8299999237060547,-0.3299999237060547,0.4100008010864258,1.9799995422363281,0,0.05779770129798556,-1.7777730682829653,19.979999542236328,-5.7999771119033054,19.940000534057614,1.4444585730785942,19.850000381469727,0.05779770129798556
4394,2009-08-04,20.21999931335449,20.299999237060547,19.93000030517578,19.93000030517578,626100.0,0.007473822661240526,-1.5517254987076023,1.933331637907991,74.6753479984592,77.5124309809881,-0.3903492257863732,-0.9280351045265789,-0.8502751503338466,-0.0045732247576815155,13.864074759547945,0.3699989318847656,0.49231478909138104,0.7664992332458453,-0.39873875769716705,1.9317372241888577,0.18388023777433915,1.3491182287173515,0.4076003265380912,89.61037995942496,22.385653754465906,0.582618995471507,8,-0.20499992370605113,-0.9799995422363246,-0.9174990653991664,0.2300014495849645,2.10000038146973,1,0.028684468021865417,4.89471465140792,20.06999969482422,-1.7777730682829653,19.979999542236328,-5.7999771119033054,19.940000534057614,0.028684468021865417
4395,2009-08-05,19.700000762939453,20.209999084472656,19.59000015258789,20.15999984741211,1069500.0,-0.02571704095319116,1.214291553133515,-1.5862091645126901,52.356029830595226,76.19816927651688,0.14138203489928358,-0.3088854240837655,-0.33998760575885,0.5303979958295315,12.670361425125536,0.629999160766598,0.5337507279958693,0.17350063323974751,-0.8453792910641837,1.1923805575436788,-0.3359393289122181,0.6829405953917131,0.905646897888186,22.077973549731116,-39.56159394025818,0.5094399621519663,8,0.3149986267089844,-0.46000099182128906,-0.4550004005432129,0.75,2.6799983978271484,2,0.05380707740562651,-1.5517254987076023,20.21999931335449,4.89471465140792,20.06999969482422,-1.7777730682829653,19.979999542236328,0.05380707740562651
4396,2009-08-06,19.649999618530273,19.82999992370605,19.489999771118164,19.809999465942386,1127500.0,-0.002538129059529992,2.399988555951944,0.3478264475146446,53.19146561694701,74.74162569451165,0.1805880487761513,-0.17906786612675418,-0.28790587371894105,0.6041746564573671,11.90730043012695,0.3400001525878871,0.5633463216030137,0.06699953079223775,-0.8355603438424808,0.9695594054269563,-0.3842804065251215,0.518279468109597,0.9341351028137233,19.753080605548266,-36.51486464896253,0.4512799373173585,8,0.18999958038330078,-0.4099998474121094,-0.4049992561340332,0.8000011444091797,2.7399997711181676,3,0.06564890282801072,1.214291553133515,19.700000762939453,-1.5517254987076023,20.21999931335449,4.89471465140792,20.06999969482422,0.06564890282801072
4397,2009-08-07,20.06999969482422,20.09000015258789,19.709999084472656,19.82999992370605,761800.0,0.02137405009910931,1.7142866874203855,-1.499999999999989,64.25339288411342,72.73947537113416,-0.19571939545340555,-0.5035993533975152,-0.7005796410010738,0.20121312989025597,11.5058877633742,0.4400005340576172,0.5970694790254569,0.4099996566772468,-0.36855488605183595,1.1885541994063296,0.020722385312705427,0.7992769280417882,0.4703696285107455,71.60497606393625,17.561034199381865,0.3892772713645409,8,-0.19999980926513672,-0.8299999237060547,-0.7999992370605469,0.3800010681152344,2.3199996948242223,4,0.070254104078324,2.399988555951944,19.649999618530273,1.214291553133515,19.700000762939453,-1.5517254987076023,20.21999931335449,0.070254104078324
4398,2009-08-10,19.93000030517578,20.07999992370605,19.770000457763672,19.8799991607666,665500.0,-0.00697555514584991,-1.2963046687906374,0.2083383003917985,57.7272869141831,69.86323333438004,-0.007959183125390012,-0.2778203130023549,-0.5576311126771429,0.3539375214695468,10.894953039773425,0.30999946594237926,0.573658100240575,0.2065002441406243,-0.42118619964101356,0.8341866879222621,-0.10734297775019286,0.5203434660314414,0.5683542360705118,54.3210894029053,3.180769446887993,0.31384322189081837,8,-0.03500080108642578,-0.6900005340576172,-0.6599998474121094,0.5200004577636719,2.70999908447266,0,0.09081783433150914,1.7142866874203855,20.06999969482422,2.399988555951944,19.649999618530273,1.214291553133515,19.700000762939453,0.09081783433150914
4399,2009-08-11,19.799999237060547,20.0,19.709999084472656,19.899999618530273,771400.0,-0.006522883398123902,-1.0714300311305782,-1.9999618539004387,51.8181810300209,66.56340842185223,0.12937635011682147,-0.06864192978301986,-0.4383811692565871,0.4989109200222259,10.374643828142197,0.29000091552734375,0.5549593544960985,0.02399921417236328,-0.4050704344040774,0.453068862748804,-0.1905356101158553,0.23853403846058185,0.6580211133806202,43.05552244183243,-4.520566766040346,0.21453482428821985,8,0.0950002670288086,-0.5599994659423828,-0.529998779296875,0.6500015258789062,2.8299999237060547,1,0.11363636801503385,-1.2963046687906374,19.93000030517578,1.7142866874203855,20.06999969482422,2.399988555951944,19.649999618530273,0.11363636801503385
4400,2009-08-12,20.26000022888184,20.479999542236328,19.709999084472656,19.86000061035156,998900.0,0.023232374219504415,-1.199992915589246,-3.999980926586502,58.267721265669074,63.90517772639326,-0.29765123111680936,-0.49079937431518417,-0.9036873123694029,0.05239800655657589,11.470916601669623,0.7700004577636719,0.5184926510420738,0.4440001487731955,-0.009495778344781769,0.8974960758911728,0.21725218521420686,0.6707481123321841,-0.7700004577636754,77.77784199828567,31.689210080220214,0.22674796355898913,8,-0.2750005722045934,-1.0200004577636754,-1.1949996948242223,-0.014999389648441053,2.209999084472649,2,0.10167815610415087,-1.0714300311305782,19.799999237060547,-1.2963046687906374,19.93000030517578,1.7142866874203855,20.06999969482422,0.10167815610415087
4401,2009-08-13,20.3799991607666,20.479999542236328,20.149999618530273,20.280000686645508,945400.0,0.005922948199857281,1.200005086275956,0.24999642371789843,64.5161290322581,62.02601573011352,-0.38964840712463555,-0.5798852022949461,-1.010942644471367,-0.07036296966241196,12.524749512310265,0.3299999237060547,0.4576400244517913,0.5254991531372077,0.018102820215656124,1.0328954860587594,0.27180098667643193,0.7791973195979836,-0.8701993942260735,87.01294519224577,36.87851441723009,0.2536981664607763,8,-0.39499950408935547,-0.9499998092651367,-1.4999990463256836,-0.31999874114990234,2.2300014495849574,3,0.09813543093025179,-1.199992915589246,20.26000022888184,-1.0714300311305782,19.799999237060547,-1.2963046687906374,19.93000030517578,0.09813543093025179
4402,2009-08-14,20.100000381469727,20.34000015258789,19.959999084472656,20.15999984741211,1025500.0,-0.013738900433121648,-1.2352868578865583,-0.6000038147554742,58.823529411764724,59.51434266489008,-0.10151253349389222,-0.2687741527494154,-0.7228030017083071,0.21080605338234903,13.472752857007354,0.4200000762939453,0.405205093948954,0.21700038909911967,-0.27752076691204053,0.7115215451102799,-0.030260188906460428,0.4642609671046998,-0.5707966194152831,50.64948897949477,-2.7114053011242945,0.24726057800558054,8,-0.11500072479248047,-0.6700010299682617,-1.2200002670288086,-0.039999961853027344,2.719999313354492,4,0.11393029675212718,1.200005086275956,20.3799991607666,-1.199992915589246,20.26000022888184,-1.0714300311305782,19.799999237060547,0.11393029675212718
4403,2009-08-17,19.700000762939453,20.0,19.700000762939453,19.82999992370605,1015700.0,-0.01990047815616136,-3.6154026732397258,2.1666719649044137,47.58621551478065,56.504439055592464,0.2687446822619819,0.15990096312545177,-0.3207546362057627,0.6051910053320029,14.208538273859084,0.39999961853027344,0.32929402942571784,-0.19599924087524556,-0.6537921766542034,0.2617936949037123,-0.4248957087647227,0.03289722701423159,-0.15178108528137102,0.0,-53.23518701900127,0.22889646788947826,8,0.28499889373779297,-0.2700014114379883,-0.8200006484985352,0.3599996566772461,2.909999847412106,0,0.13654814835182827,-1.2352868578865583,20.100000381469727,1.200005086275956,20.3799991607666,-1.199992915589246,20.26000022888184,0.13654814835182827
4404,2009-08-18,19.96999931335449,20.01000022888184,19.729999542236328,19.739999771118164,933900.0,0.013705509642566671,-1.240005493164091,-1.7692386695424012,51.898719660443184,56.45362681446446,-0.045198866275509175,-0.08450178036997968,-0.5848800189993995,0.3187961341608023,15.127522500256207,0.30999946594238637,0.25936598995659566,0.05499935150146129,-0.38031016644874427,0.49030886945166685,-0.16265540747364327,0.27265411047656585,-0.40314403840484303,34.61525294416794,-19.81860703910521,0.21765475897510345,8,0.015000343322757459,-0.3999996185302699,-1.0899991989135707,0.09000110626221058,2.5200004577636754,1,0.13370055924380786,-3.6154026732397258,19.700000762939453,-1.2352868578865583,20.100000381469727,1.200005086275956,20.3799991607666,0.13370055924380786
4405,2009-08-19,20.520000457763672,20.57999992370605,19.700000762939453,19.780000686645508,2517000.0,0.02754137022134917,1.0465127626212418,3.2173967127196024,58.01105525467082,56.98913677421155,-0.5214911404877398,-0.6023801836023779,-1.1405490610410887,-0.23594731539429503,16.271499255970763,0.879999160766598,0.19356685787874284,0.5650004386901841,0.06319348407616587,1.0668073933042024,0.314096961383175,0.8159039159971933,-0.9348822974682918,93.18187236791093,35.893548541206705,0.2509034773070088,8,-0.38000011444091797,-0.6850004196166992,-1.640000343322754,-0.46000003814697266,2.049999237060547,2,0.10282644522089268,-1.240005493164091,19.96999931335449,-3.6154026732397258,19.700000762939453,-1.2352868578865583,20.100000381469727,0.10282644522089268
4406,2009-08-20,20.809999465942386,20.82999992370605,19.90999984741211,19.940000534057614,2517800.0,0.014132504956596792,1.0219785287003698,1.1756745959126118,60.72352147099577,56.596928839420706,-0.7036346705327077,-0.860080012323376,-1.4284497235338982,-0.5287310931685703,17.175493863139547,0.9200000762939418,0.15662397929738603,0.8064994812011754,0.17958511702839175,1.433413845373959,0.4930422991147836,1.1199566632875673,-1.1850860351105794,98.23004667099961,40.38774651773387,0.31345718208639234,8,-0.5449991226196325,-0.7449998855590856,-1.9799995422363317,-0.7499990463256871,1.9800014495849574,3,0.07976933637739192,1.0465127626212418,20.520000457763672,-1.240005493164091,19.96999931335449,-3.6154026732397258,19.700000762939453,0.07976933637739192
4407,2009-08-21,21.239999771118164,21.36000061035156,20.809999465942386,20.82999992370605,1621400.0,0.0206631579149974,-1.444445386343414,0.4712647710082654,63.89549715913598,57.28228553330435,-1.0618857117625922,-1.2286342212362058,-1.851311778566405,-0.9603213793530436,17.42175124144962,0.5500011444091726,0.21365946989633855,1.1574997901916504,0.3427706347503481,1.9722289456329527,0.7501352124709975,1.5648643679123033,-1.5427811507139033,92.77103311663113,35.56652866088064,0.40736457772065177,8,-0.7099990844726562,-0.9099998474121094,-2.372499942779541,-1.1799993515014648,1.7299995422363246,4,0.06450098182657715,1.0219785287003698,20.809999465942386,1.0465127626212418,20.520000457763672,-1.240005493164091,19.96999931335449,0.06450098182657715
4408,2009-08-24,21.15999984741211,21.559999465942386,21.13999938964844,21.21999931335449,1067100.0,-0.0037664747913432883,-7.399969482538887,-0.1463402152978622,61.35267035881677,58.3416732365039,-0.8817917597281664,-1.0828649572237339,-1.761409844568135,-0.8875022568289204,18.050397783255676,0.4200000762939453,0.27867700063548995,1.0004999160766594,0.08496236981744687,1.916037462335872,0.5427311429470549,1.458268689206264,-1.3297586678120652,78.49462916912334,24.340446293253365,0.4577687731296059,8,-0.5299997329711914,-0.7300004959106445,-2.2899999618530273,-1.255000114440918,1.260000228881836,0,0.07844989883660736,-1.444445386343414,21.239999771118164,1.0219785287003698,20.809999465942386,1.0465127626212418,20.520000457763672,0.07844989883660736
4409,2009-08-25,21.479999542236328,21.600000381469727,21.200000762939453,21.200000762939453,1497800.0,0.015122859032693059,-1.8571525885558584,-4.666687859618167,72.58882486951117,59.93290697026414,-1.0487046412332468,-1.3425327077544154,-2.0563017234928864,-1.2168866583130296,18.541288280318504,0.4400005340576172,0.29506092498714764,1.238499641418457,0.16355514275166882,2.3134441400852452,0.7010273920850629,1.7759718907518511,-1.476782534002048,93.6841650880844,34.0072226999183,0.537472249333395,8,-0.8299989700317383,-1.0299997329711914,-2.6524996757507324,-1.5850000381469727,0.4799995422363281,1,0.052607127197246806,-7.399969482538887,21.15999984741211,-1.444445386343414,21.239999771118164,1.0219785287003698,20.809999465942386,0.052607127197246806
4410,2009-08-26,21.489999771118164,21.559999465942386,21.350000381469727,21.479999542236328,1431500.0,0.00046556001373154743,1.7999949137239588,0.03571525885558583,73.58975939027408,60.9410881211548,-0.9676385487718377,-1.2894810039000966,-2.0270203348472364,-1.2367877438326573,19.010845625595525,0.2099990844726598,0.346388206027072,1.1664999008178718,-0.026431218193682327,2.359431019829426,0.5700343413120947,1.7629654603236489,-1.295168758095631,93.49109020176131,27.57583465806468,0.5964655595057765,8,-0.8399991989135742,-1.0,-2.6050000190734863,-1.5950002670288086,0.4099998474121094,2,0.04653327178457989,-1.8571525885558584,21.479999542236328,-7.399969482538887,21.15999984741211,-1.444445386343414,21.239999771118164,0.04653327178457989
4411,2009-08-27,21.520000457763672,21.600000381469727,21.200000762939453,21.600000381469727,986900.0,0.0013960301053994595,9.0,-7.999809269502194,70.65529140062492,62.255728342139264,-0.9151633822284637,-1.2596244810159902,-2.024962696881957,-1.2762959997551064,18.756113667762417,0.39999961853027344,0.43344981313983766,1.1175005912780769,-0.173714588050494,2.4087157706066478,0.4718930016137932,1.7631081809423605,-1.156549120527476,89.87343911460492,23.658476566420504,0.6456075896642852,8,-0.869999885559082,-1.0300006866455078,-2.590000629425049,-1.6250009536743164,0.6199989318847692,3,0.048791785070884774,1.7999949137239588,21.489999771118164,-1.8571525885558584,21.479999542236328,-7.399969482538887,21.15999984741211,0.048791785070884774
4412,2009-08-28,21.479999542236328,21.780000686645508,21.36000061035156,21.690000534057614,864600.0,-0.001858778563032626,1.1538393822167412,2.6250149011753603,72.72726255745818,65.04917801354787,-0.7362478930410568,-1.1610110897302235,-1.9575430350266387,-1.239744926200224,18.672596476944907,0.42000007629394887,0.47237777301437234,1.0024996757507338,-0.35779232572408404,2.3627916772255517,0.3223536750133249,1.6826456764881428,-0.9681623196921088,53.12491618113789,-13.991655881155921,0.6801460007374087,8,-0.7399988174438477,-0.8999996185302734,-2.434999942779541,-1.5850000381469727,0.9099998474121129,4,0.060987029851427454,9.0,21.520000457763672,1.7999949137239588,21.489999771118164,-1.8571525885558584,21.479999542236328,0.060987029851427454
4413,2009-08-31,21.229999542236328,21.479999542236328,21.040000915527344,21.40999984741211,1112800.0,-0.011638733953807656,1.7499940395298381,0.8571402621229743,70.25496883402063,67.08876125505648,-0.2753499208713528,-0.8639459133487328,-1.6760163865726767,-1.0015494082771426,19.166827417663473,0.4399986267089844,0.4826165500833177,0.6944996833801262,-0.6913151028976401,2.0803144696578926,0.0015922902412448536,1.3874070765190076,-0.5406194347179287,25.67549803723455,-42.64702059761683,0.6929073931388824,8,-0.48999881744384766,-0.6499996185302734,-1.8249998092651367,-1.3350000381469727,1.100000381469723,0,0.08195948227207883,1.1538393822167412,21.479999542236328,9.0,21.520000457763672,1.7999949137239588,21.489999771118164,0.08195948227207883
4414,2009-09-01,20.799999237060547,21.280000686645508,20.6299991607666,20.809999465942386,1936000.0,-0.020254371853391295,-2.7142903853384994,0.055556732929278416,57.714275749356766,67.05578575446603,0.31823292050234997,-0.40924789421316277,-1.2056185201304608,-0.5937977566285682,19.01554081825005,0.6500015258789062,0.523368167423758,0.23549938201904297,-1.146786427801441,1.617785191839527,-0.4556435228912008,0.9266422869292867,0.9800014495849609,14.782595715603087,-50.1816160808464,0.6911429049102428,9,0.04500102996826172,-0.18999862670898438,-1.2624993324279785,-0.9049997329711914,1.8299999237060547,1,0.07788465858916727,1.7499940395298381,21.229999542236328,1.1538393822167412,21.479999542236328,9.0,21.520000457763672,0.07788465858916727
4415,2009-09-02,20.76000022888184,20.88999938964844,20.649999618530273,20.709999084472656,1310300.0,-0.001923029309897184,-1.8235254518731696,-4.999999999998579,55.555574145708185,66.48156938498964,0.44237671015190827,-0.30120773522578403,-1.1290447351414876,-0.5688416429056034,19.601484951388688,0.23999977111816762,0.6409580768696017,0.14250040054321644,-1.1802219562636367,1.4652227573500696,-0.5188607778602083,0.8038615789466412,0.9970004272460891,11.304425706381792,-48.769350584079476,0.6613611784034266,9,0.4449996948242152,-0.12500000000000355,-1.1525006294250524,-0.865000724792484,2.2399997711181605,2,0.057803412445118774,-2.7142903853384994,20.799999237060547,1.7499940395298381,21.229999542236328,1.1538393822167412,21.479999542236328,0.057803412445118774
4416,2009-09-03,20.940000534057614,21.059999465942386,20.559999465942386,20.799999237060547,1405200.0,0.008670534835801824,1.6315847592468475,2.7999618539001685,62.6506058704979,66.34324813069651,0.31598559811898497,-0.40012373893830855,-1.270914097926056,-0.7569233344100006,20.52964851922214,0.5,0.7384196772218772,0.2580006599426241,-0.9897609982016746,1.5057623180869228,-0.36588016912952526,0.8818814890147735,0.7944600921630887,31.14759736848639,-28.874132479851685,0.6238808290721487,9,0.22999954223633168,-0.3050003051757777,-1.3325009346008265,-1.0450010299682582,2.149999618530277,3,0.04584522731560026,-1.8235254518731696,20.76000022888184,-2.7142903853384994,20.799999237060547,1.7499940395298381,21.229999542236328,0.04584522731560026
4417,2009-09-04,21.479999542236328,21.489999771118164,20.8799991607666,20.989999771118164,1095400.0,0.025787917593432796,1.3921581827089575,3.4999659405186105,75.72253251864907,67.93989948178898,-0.20829355857699383,-0.8738770594193497,-1.764431604270431,-1.2982732679613314,21.291390690306805,0.6100006103515625,0.7883279586331611,0.7274996757507317,-0.5339258137296241,1.9889251652310875,0.09678693101055202,1.3582124204909114,0.2074826375732428,98.92470692469871,30.01722201363347,0.6307127447401787,9,-0.3099994659423828,-0.8449993133544922,-1.872499942779541,-1.5850000381469727,1.7700004577636719,4,0.03072625053433309,1.6315847592468475,20.940000534057614,-1.8235254518731696,20.76000022888184,-2.7142903853384994,20.799999237060547,0.03072625053433309
4418,2009-09-08,21.739999771118164,21.75,21.3700008392334,21.420000076293945,1792200.0,0.012104293967539093,1.2352881778096916,0.6530609067306082,75.65217487452973,68.28027170456882,-0.42171671490947205,-1.044896382106156,-1.9707470151472464,-1.5686645641503105,22.22149630009744,0.37999916076660156,0.8134722378367272,0.8969999313354506,-0.37562838014687117,2.1696282428177724,0.26068577559428974,1.5333140870766115,-1.1800003051757777,99.15964500891965,24.843925284350092,0.6363141557411608,9,-0.5699996948242188,-1.1049995422363281,-2.132500171661377,-1.8450002670288086,1.7100009918212855,1,0.029898786815711453,1.3921581827089575,21.479999542236328,1.6315847592468475,20.940000534057614,-1.8235254518731696,20.76000022888184,0.029898786815711453
4419,2009-09-09,22.049999237060547,22.049999237060547,21.6299991607666,21.670000076293945,1391700.0,0.014259405207272424,1.2105315993153607,1.1874985098824595,73.8317634839486,68.30716104831043,-0.7178482085459414,-1.2413324301620392,-2.242340054202124,-1.8824081502194758,23.47655346899479,0.4200000762939453,0.7961724937770178,1.0944993972778327,-0.18767726177837218,2.3766760563340377,0.4534110677497303,1.7355877268059352,-1.4661997604370072,100.0,26.911149144414537,0.6410883295281029,9,-0.744999885559082,-1.2799997329711914,-2.422499656677246,-2.1549997329711914,1.2800006866455043,2,0.012698444278169907,1.2352881778096916,21.739999771118164,1.3921581827089575,21.479999542236328,1.6315847592468475,20.940000534057614,0.012698444278169907
4420,2009-09-10,22.31999969482422,22.34000015258789,21.93000030517578,22.020000457763672,1512000.0,0.012244919143120425,1.411762725936564,0.7894734200342319,73.66771122387787,68.64187436200521,-0.9585315545783146,-1.4219964099023414,-2.4735509898429946,-2.1456791049096253,24.102839766146328,0.4099998474121094,0.8084243126000672,1.2614998817443848,-0.11306997897925086,2.6360697424680204,0.5742149513825652,1.9487848121062044,-1.677552227783199,98.87637921076515,27.77109388649646,0.6872849303618184,9,-0.869999885559082,-1.4049997329711914,-2.692500114440918,-3.0799999237060547,0.8899993896484375,3,0.01388886515147525,1.2105315993153607,22.049999237060547,1.2352881778096916,21.739999771118164,1.3921581827089575,21.479999542236328,0.01388886515147525
4421,2009-09-11,22.3799991607666,22.450000762939453,22.149999618530273,22.299999237060547,1416600.0,0.002688148152452552,1.7272443538948372,0.2666670905229963,70.21275732300214,68.36248489151009,-0.9875641669742059,-1.3960548428490611,-2.4980996545757037,-2.204439682539263,24.80705645966874,0.3000011444091797,0.7479488343039264,1.2214993476867662,-0.23386085914891197,2.6768595545224443,0.4938192442689271,1.9491794511046052,-1.6356985325927695,95.54130377472413,26.053952942503884,0.7276801034178388,9,-0.8749990463256836,-1.409998893737793,-2.752499580383301,-3.1399993896484375,0.8000011444091797,4,0.02770334506179495,1.411762725936564,22.31999969482422,1.2105315993153607,22.049999237060547,1.2352881778096916,21.739999771118164,0.02770334506179495
4422,2009-09-14,22.38999938964844,22.479999542236328,22.100000381469727,22.170000076293945,1494300.0,0.00044683776840215295,-1.111114054560964,2.7499940395298825,72.36362804066061,68.59678035891454,-0.9553738346736402,-1.2919358455653978,-2.451814483342016,-2.2124916247140796,25.96854785724261,0.37999916076660156,0.6826147214298395,1.1169996261596715,-0.3480179747973331,2.582017227116676,0.3844908256811692,1.8495084266381738,-1.5092427506933603,91.891868671161,22.571304658041058,0.7325088004785023,9,-0.8699998855590856,-1.2999992370605504,-2.849999904632572,-3.149999618530277,0.7399997711181605,0,0.031263992050981404,1.7272443538948372,22.3799991607666,1.411762725936564,22.31999969482422,1.2105315993153607,22.049999237060547,0.031263992050981404
4423,2009-09-15,22.38999938964844,22.489999771118164,22.1299991607666,22.399999618530273,1650700.0,0.0,2.7894694574110326,-0.0454557276991066,68.72427434420192,69.82011353611955,-0.8644274333265933,-1.1384435199535368,-2.3856643467514047,-2.211481579011579,27.7976964473398,0.3600006103515625,0.6388991836027955,0.9824996948242237,-0.363556641786559,2.3285560314350064,0.30947152651883414,1.6555278631296133,-1.349318460365236,88.37205691879177,21.219019779013593,0.6730281683053908,9,-0.8649997711181676,-1.2949991226196325,-2.834999561309818,-3.149999618530277,0.6200008392333984,1,0.03841003277334454,-1.111114054560964,22.38999938964844,1.7272443538948372,22.3799991607666,1.411762725936564,22.31999969482422,0.03841003277334454
4424,2009-09-16,22.63999938964844,22.649999618530273,22.25,22.32999992370605,1807900.0,0.011165699277132735,1.4242406727740369,-30.999237078020496,71.53557276534835,71.5956689383018,-0.9230432157123651,-1.241826767964433,-2.546869710612846,-2.4637976737563996,29.777189600079485,0.39999961853027344,0.598789095379324,1.0989996910095243,-0.17441879330851506,2.3724181753275637,0.46229044885050286,1.7357089331685458,-1.4254001993450416,98.61107799738849,33.3525038128727,0.63670924215902,9,-1.034999847412113,-1.4649991989135778,-3.0724997520446813,-3.399999618530277,0.7399997711181605,2,0.0357774467812646,2.7894694574110326,22.38999938964844,-1.111114054560964,22.38999938964844,1.7272443538948372,22.3799991607666,0.0357774467812646
4425,2009-09-17,22.6299991607666,22.71999931335449,22.309999465942386,22.60000038146973,1432500.0,-0.00044170623460404457,2.904777475022771,0.09677042250920007,70.94337476958864,72.51708770486744,-0.6927367530960922,-1.1232345056997843,-2.4476497809514584,-2.460506341378,30.892954556735663,0.40999984741210227,0.5876015951919236,0.9834995269775391,-0.2833615067570463,2.2503605607121244,0.3500690101102464,1.6169300438448317,-1.214443910511438,85.48382134880593,22.374757717080428,0.6334305168672929,9,-0.8299999237060547,-1.419999122619629,-3.062499523162842,-3.3899993896484375,0.6500015258789098,3,0.030932425492663507,1.4242406727740369,22.63999938964844,2.7894694574110326,22.38999938964844,-1.111114054560964,22.38999938964844,0.030932425492663507
4426,2009-09-18,22.46999931335449,22.649999618530273,22.450000762939453,22.649999618530273,2112800.0,-0.007070254235338358,1.2222057389903784,-6.000254323500321,67.8700413213181,71.64458868294176,-0.327302278986803,-0.8774842255330526,-2.2074765680534263,-2.3034237593841773,31.690625909162407,0.1999988555908203,0.667905580767183,0.74049968719482,-0.5130501683033941,1.994049542693034,0.11372475944571292,1.367274614943927,-0.8457330130034322,59.67734988832739,-4.500710461158853,0.6267749277491077,9,-0.4249992370605433,-1.259999275207516,-2.8574995994567836,-3.2299995422363246,0.5799999237060618,4,0.03293279010820305,2.904777475022771,22.6299991607666,1.4242406727740369,22.63999938964844,2.7894694574110326,22.38999938964844,0.03293279010820305
4427,2009-09-21,22.61000061035156,22.670000076293945,22.18000030517578,22.299999237060547,1748900.0,0.0062305875066879235,1.2790670853959298,-1.722226931716981,75.93987118942545,71.67655494015241,-0.324255115863906,-0.9587411316429559,-2.2643470577321914,-2.4554574528951747,31.53380151818791,0.48999977111816406,0.7772786976406749,0.8120009422302203,-0.47811664940286036,2.102118533863301,0.16694214641368177,1.457059738046759,-0.8104170279199536,81.35615685513842,11.799359567767766,0.6450587958165397,9,-0.4350013732910121,-1.4000005722045863,-2.9025011062622035,-3.370000839233395,0.15999984741211293,0,0.025210069855692963,1.2222057389903784,22.46999931335449,2.904777475022771,22.6299991607666,1.4242406727740369,22.63999938964844,0.025210069855692963
4428,2009-09-22,22.81999969482422,22.85000038146973,22.489999771118164,22.60000038146973,1554500.0,0.009287884953727676,1.5714266251591893,0.7096720605426657,91.39347530060289,73.62785625311399,-0.407833444672864,-1.0940955590655363,-2.3912520527021464,-2.6759109597455435,31.22470955634927,0.36000061035156605,0.8634611342734715,0.939000034332274,-0.39126123480807706,2.269261303472625,0.27386939976209845,1.6041306689024495,-0.8731495954449535,95.52228608518111,18.250525121206906,0.665130634570176,9,-0.42999935150146484,-1.544999122619629,-3.1125001907348633,-3.5799999237060547,-0.5699996948242188,1,0.013584551712886084,1.2790670853959298,22.61000061035156,1.2222057389903784,22.46999931335449,2.904777475022771,22.6299991607666,0.013584551712886084
4429,2009-09-23,22.61000061035156,22.940000534057614,22.61000061035156,22.86000061035156,1641400.0,-0.00920241399128019,-1.6399993896484375,-1.1363671830973887,85.44063794631765,74.93595922227396,-0.12297670524971593,-0.8380671466034926,-2.10178728413252,-2.4792902579512734,30.897410781882297,0.3299999237060547,0.8556294599683163,0.6725008964538546,-0.6818194908283459,2.026821283736055,-0.00465929718724567,1.3496610900949548,-0.5005834601960117,56.578970483788595,-27.837717345418383,0.6771601936410995,9,-0.09000015258788707,-1.2899999618530238,-2.9025011062622035,-3.370000839233395,-0.0400009155273402,2,0.017691269691834766,1.5714266251591893,22.81999969482422,1.2790670853959298,22.61000061035156,1.2222057389903784,22.46999931335449,0.017691269691834766
4430,2009-09-24,22.489999771118164,22.770000457763672,22.38999938964844,22.60000038146973,1327700.0,-0.005307423086864271,-1.4516089337353437,0.4400024414062642,80.39215099623452,76.06700296374423,0.026456824745974217,-0.6738565370625622,-1.9249656652420981,-2.37429979611462,30.318798729251682,0.3800010681152308,0.830934429935521,0.502500057220459,-0.8560884319363815,1.8610885463772995,-0.1767941873579595,1.1817943017988775,-0.214465944182205,40.78939112932592,-48.284932428113336,0.6792942445784197,9,0.030000686645507812,-1.169999122619629,-2.7125000953674316,-3.25,-0.4699993133544922,3,0.03957311688332621,-1.6399993896484375,22.61000061035156,1.5714266251591893,22.81999969482422,1.2790670853959298,22.61000061035156,0.03957311688332621
4431,2009-09-25,22.56999969482422,22.690000534057614,22.38999938964844,22.479999542236328,969400.0,0.003557133148964775,-1.2222269317170407,-0.8181786655569163,76.07655677053941,76.47955060039743,-0.02654913054992747,-0.7074301498676334,-1.9508794191567844,-2.463089431452314,30.11887308244157,0.3000011444091726,0.8026675135040904,0.530000019073487,-0.8336636604876198,1.8936636986345938,-0.15183182070706636,1.2118318588540404,0.3700008392333949,51.31569371001808,-35.00432382320952,0.681831839780553,9,-0.034999847412109375,-1.1449995040893555,-2.5824995040893555,-3.3299999237060547,-0.4499988555908203,4,0.031457731564972446,-1.4516089337353437,22.489999771118164,-1.6399993896484375,22.61000061035156,1.5714266251591893,22.81999969482422,0.031457731564972446
4432,2009-09-28,22.790000915527344,23.0,22.540000915527344,22.68000030517578,1295500.0,0.009747506587409305,-1.3589733557650925,1.2222269317170347,75.60976971336734,77.2446056414158,-0.20544822008302788,-0.8688011950256467,-2.110543865778446,-2.6913290028770334,29.83758776462076,0.45999908447265625,0.7618971900429514,0.6845011711120605,-0.69169457898359,2.060696921207711,-0.003596703935762946,1.372599046159884,-0.4000015258789027,65.57395502413867,-18.33202853418925,0.6880978750478245,9,-0.20000076293945312,-1.0100011825561523,-2.6250009536743164,-3.460000991821289,-0.75,0,0.0114084383979145,-1.2222269317170407,22.56999969482422,-1.4516089337353437,22.489999771118164,-1.6399993896484375,22.61000061035156,0.0114084383979145
4433,2009-09-29,22.96999931335449,23.0,22.709999084472656,22.979999542236328,1606700.0,0.007898130346476018,10.599771123402633,-0.09091066722156094,73.95833436813592,77.51380137505888,-0.3291334231475709,-0.9610320045522052,-2.223968461021233,-2.8671063403158428,30.385738110822913,0.29000091552734375,0.7448036937320524,0.7774995803832958,-0.5855908686191107,2.1405900293857023,0.09595435588209256,1.459044804884499,-0.5799999237060476,95.08185956925172,12.665900770407688,0.6815452245012035,9,-0.379999160766598,-1.1899995803832972,-2.5399990081787074,-3.37499904632568,-0.4200000762939382,1,-0.008706959580731866,-1.3589733557650925,22.790000915527344,-1.2222269317170407,22.56999969482422,-1.4516089337353437,22.489999771118164,-0.008706959580731866
4434,2009-09-30,22.420000076293945,22.95000076293945,22.280000686645508,22.88999938964844,2537900.0,-0.02394424264265349,1.271178769667459,46.99885561699682,52.27273712473979,75.4392860811868,0.20827995163456237,-0.2987611746937162,-1.6172495288385456,-2.315083388164524,31.472074089238962,0.6899986267089808,0.7086801539379373,0.14650030136108327,-1.0506060876947885,1.343606690416955,-0.4520528931668544,0.7450534958890209,0.5799999237060547,19.4443782169982,-58.374167810299255,0.598553194527936,9,0.1700000762939453,-0.6400003433227539,-1.890000343322754,-2.7250003814697266,0.7199993133544957,2,-0.00758251898820006,10.599771123402633,22.96999931335449,-1.3589733557650925,22.790000915527344,-1.2222269317170407,22.56999969482422,-0.00758251898820006
4435,2009-10-01,21.959999084472656,22.40999984741211,21.790000915527344,22.40999984741211,1931500.0,-0.020517439351290467,1.7555461365659306,0.957449830570372,41.923076640924826,72.55629000558753,0.6294389964139171,0.26957128118267804,-1.1088955590544636,-1.8555533442820327,32.199414361965,0.6299991607666016,0.6804631406783415,-0.3735006332397468,-1.3514312680916554,0.6044300016121618,-0.8624659506657011,0.11546468418620748,1.0400009155273438,14.049446080316777,-58.98566138962912,0.4889653174259545,10,0.4350013732910156,-0.17999935150146484,-1.409998893737793,-2.2449989318847656,1.1300010681152344,3,0.027777806729640364,1.271178769667459,22.420000076293945,10.599771123402633,22.96999931335449,-1.3589733557650925,22.790000915527344,0.027777806729640364
4436,2009-10-02,21.899999618530273,22.049999237060547,21.68000030517578,21.88999938964844,1450600.0,-0.002732216231502771,1.3870939955331048,-0.022222693171695576,40.7547199687914,68.64682875885042,0.6706020519442504,0.4270754510074113,-1.0041119581126843,-1.7949414555809646,32.58927350739882,0.3699989318847656,0.6143095080543439,-0.4815000534057603,-1.241369432804035,0.2783693259925144,-0.8614347431048976,-0.10156536370662295,1.0516004180908212,16.666618501286017,-51.75324372249381,0.3799346896991375,10,0.4400005340576172,-0.11999988555908203,-1.3299994468688965,-2.184999465942383,1.6200008392333984,4,0.00547949047139995,1.7555461365659306,21.959999084472656,1.271178769667459,22.420000076293945,10.599771123402633,22.96999931335449,0.00547949047139995
4437,2009-10-05,22.13999938964844,22.229999542236328,21.6299991607666,21.899999618530273,1890800.0,0.010958893849253526,1.8571441546586982,23.999427808515463,45.67473957095868,63.5669692333344,0.39886647396620845,0.25197534686402534,-1.1898125884372703,-2.0252627754651975,32.4563376976202,0.6000003814697266,0.5528338597740934,-0.27450027465819815,-0.9179280872969287,0.36892753798053235,-0.5962141809775652,0.047213631661168876,0.7353046630859339,37.22627127492978,-27.485453777666017,0.32171390631936586,10,0.17500019073485973,-0.35999965667724965,-1.569999217987064,-2.4249992370605504,1.360000610351559,0,-0.0009032769180831179,1.3870939955331048,21.899999618530273,1.7555461365659306,21.959999084472656,1.271178769667459,22.420000076293945,-0.0009032769180831179
4438,2009-10-06,22.38999938964844,22.59000015258789,22.190000534057614,22.3799991607666,1442200.0,0.011291779895752363,-1.0512933374414761,0.041667660078374504,45.67473957095868,59.14853608051673,0.09102912099745453,0.056041793179137045,-1.380199410275143,-2.2691418115971977,32.19031906393329,0.4500007629394496,0.514064507233428,-0.057000255584714665,-0.6172675029452783,0.503266991775849,-0.3371338792649965,0.22313336809556716,0.3856802717285106,57.575705031782306,-2.730332749741912,0.28013362368028144,10,-0.07499980926514027,-0.6099996566772496,-1.7299990653991735,-2.58499908447266,1.1300010681152308,1,-0.015631910837966,1.8571441546586982,22.13999938964844,1.3870939955331048,21.899999618530273,1.7555461365659306,21.959999084472656,-0.015631910837966
4439,2009-10-07,22.32999992370605,22.450000762939453,22.190000534057614,22.40999984741211,1071500.0,-0.0026797439740051665,2.2499672178049486,-7.999809269499707,44.89796977564635,55.204738167118045,0.11972384346723786,0.1455565203881406,-1.2671471911172851,-2.2044258300579003,31.52084567606349,0.2600002288818395,0.4364172170181,-0.13099975585937784,-0.6627657682589323,0.4007662565401766,-0.39688276205915685,0.13488325034040116,0.3540252976220728,72.91667080587347,15.142959431852091,0.26588300619977745,10,-0.015000343322750354,-0.5500001907348597,-1.6699995994567836,-2.52499961853027,0.9200000762939489,2,0.009852186032519583,-1.0512933374414761,22.38999938964844,1.8571441546586982,22.13999938964844,1.3870939955331048,21.899999618530273,0.009852186032519583
4440,2009-10-08,22.6299991607666,22.71999931335449,22.32999992370605,22.32999992370605,1301400.0,0.013434806900382679,-1.6000025431379163,-3.749994039529716,52.59740179315662,52.59594316963107,-0.176934615858638,-0.13705439792087049,-1.5098362113620034,-2.5079755083452255,30.637478506938386,0.3899993896484375,0.3049720627649215,0.1534995079040513,-0.37903297832730587,0.6860319941354085,-0.11276673521162905,0.4197657510197317,-1.0,91.74310642303966,32.797004753960906,0.2662662431156789,10,-0.3149995803833008,-0.8499994277954102,-1.902498722076416,-2.8249988555908203,0.8700008392333984,3,0.02253646698167011,2.2499672178049486,22.32999992370605,-1.0512933374414761,22.38999938964844,1.8571441546586982,22.13999938964844,0.02253646698167011
4441,2009-10-09,23.0,23.0,22.51000022888184,22.6200008392334,1219600.0,0.016350015596768852,1.5789518594180378,1.2666670905229813,55.89123379616829,50.404994734386726,-0.535878798080212,-0.48298778375473717,-1.8199471969977168,-2.881167692861034,29.739675999003534,0.4899997711181605,0.2031886880420437,0.49250030517578125,-0.08653278154027078,1.0715333918918333,0.20298376181775524,0.7820168485338073,-1.3482008361816398,100.0,42.075625991938345,0.2895165433580264,10,-0.6850004196166992,-1.2200002670288086,-2.0799999237060547,-3.1949996948242188,0.5699996948242188,4,0.00391305011251708,-1.6000025431379163,22.6299991607666,2.2499672178049486,22.32999992370605,-1.0512933374414761,22.38999938964844,0.00391305011251708
4442,2009-10-12,23.09000015258789,23.21999931335449,22.95000076293945,23.0,1234300.0,0.00391305011251708,-1.8421105467101955,0.23684302988018813,54.231983918473055,48.21317801775752,-0.6468746221098165,-0.545842377002522,-1.849066372177738,-2.977860030582839,29.04476831817222,0.26999855041503906,0.12843905594228033,0.5475004196166999,-0.08388521729283127,1.1788860565262311,0.2318076011619361,0.8631932380714638,-1.3842729553222632,87.3787072975619,32.79702755921625,0.3156928184547651,10,-0.6650009155273438,-1.0400009155273438,-2.1875,-3.2849998474121094,0.350000381469723,0,0.01862279351815377,1.5789518594180378,23.0,-1.6000025431379163,22.6299991607666,2.2499672178049486,22.32999992370605,0.01862279351815377
4443,2009-10-13,23.25,23.43000030517578,23.10000038146973,23.11000061035156,1176800.0,0.006929400015364573,-3.12500298023522,1.55554613656597,60.19107506450975,49.09299334439862,-0.8526441234085489,-0.6725938940212828,-1.947972213924519,-3.1084021976937777,28.404534731013904,0.3400001525878906,0.0788954900745118,0.6645002365112305,-0.03646111500184546,1.3654615880243064,0.3140195607546943,1.0149809122677667,-1.4534164757690426,85.48384367736888,29.867834812965057,0.3504806757565375,10,-0.7200002670288086,-0.8499994277954102,-2.3474998474121094,-3.4449996948242188,-0.19000053405761363,1,0.010752688172043001,-1.8421105467101955,23.09000015258789,1.5789518594180378,23.0,-1.6000025431379163,22.6299991607666,0.010752688172043001
4444,2009-10-14,23.45000076293945,23.46999931335449,23.28000068664551,23.440000534057614,833200.0,0.008602183352234283,6.600350970892021,0.07143051771116984,64.90685087788398,51.64674603739409,-0.995904316629975,-0.8525085201830471,-2.0881309946757547,-3.2754075095301864,27.546661636702613,0.21999931335448863,0.01882115060615419,0.8240009307861307,0.023279672359247883,1.6247221892130135,0.4236403015726893,1.224361559999572,-1.5227438962329067,98.24574025243939,39.07074735421356,0.4003606292134423,10,-0.9000015258789027,-0.9000015258789027,-2.547500610351559,-3.6450004577636683,-0.6300010681152308,2,0.002985061515855092,-3.12500298023522,23.25,-1.8421105467101955,23.09000015258789,1.5789518594180378,23.0,0.002985061515855092
4445,2009-10-15,23.32999992370605,23.3799991607666,23.13999938964844,23.28000068664551,872300.0,-0.0051173064106270205,2.2000457770656427,4.999809269501483,61.65644440985987,53.96915986417947,-0.7388275983599932,-0.7139827668260317,-1.8916851092116787,-3.13091729138635,26.41329343765415,0.3100013732910085,-0.0526433187787525,0.6690000534057567,-0.1914262932914248,1.5294264001029383,0.23878688005716597,1.0992132267543475,-1.248468812334714,85.41671633725124,24.20462367093385,0.4302131733485911,10,-0.7800006866455043,-0.7800006866455043,-2.292500495910641,-3.3900003433227504,-0.7000007629394496,3,-0.003429058035476551,6.600350970892021,23.45000076293945,-3.12500298023522,23.25,-1.8421105467101955,23.09000015258789,-0.003429058035476551
4446,2009-10-16,23.209999084472656,23.36000061035156,23.040000915527344,23.170000076293945,992000.0,-0.005143627930811134,-1.1333502876942891,0.7999923704891654,56.645540968764145,55.18813779726897,-0.4620511388805042,-0.5646503933298064,-1.693445579782889,-2.9806490425459273,25.11918704826889,0.3199996948242152,-0.03555207919250236,0.5119992256164565,-0.3770124145034437,1.4010108657363567,0.06749340555650818,0.9565050456764048,-0.9896211529030055,49.99981660058243,-10.220154322740377,0.4445058200599497,10,-0.3799991607666051,-0.6599998474121094,-2.027499198913574,-3.1249990463256836,-0.2699985504150426,4,0.01249465432858865,2.2000457770656427,23.32999992370605,6.600350970892021,23.45000076293945,-3.12500298023522,23.25,0.01249465432858865
4447,2009-10-19,23.18000030517578,23.28000068664551,23.10000038146973,23.26000022888184,900500.0,-0.0012924937733816977,1.999984105539042,-2.0000476848982816,53.488388303201305,56.05632098974037,-0.30062838816596127,-0.5162263464250998,-1.5974835157424785,-2.9200903392180173,24.591616253953276,0.18000030517578125,0.05372815519798735,0.45350046157836843,-0.45984603256006906,1.366846955716806,-0.003172785490850316,0.9101737086475872,-0.8346602354276484,32.55811890366993,-22.29153905303012,0.4566732470692194,10,-0.3500003814697301,-0.6300010681152344,-1.942500114440918,-3.0399999618530273,-0.5300006866455078,0,0.01682482245530248,-1.1333502876942891,23.209999084472656,2.2000457770656427,23.32999992370605,6.600350970892021,23.45000076293945,0.01682482245530248
4448,2009-10-20,23.1299991607666,23.29999923706055,23.059999465942386,23.29999923706055,935500.0,-0.0021570812662161654,1.8235254518730097,2.125002980235031,64.14339601995187,58.1947016835521,-0.15043973581620662,-0.4656859961907074,-1.4762267949418302,-2.8409468204301405,23.723826717071443,0.23999977111816406,0.1608955970646022,0.387999343872071,-0.5423908550307459,1.318389542774888,-0.07719575557933567,0.8531944433234777,-0.6721931666578342,20.929902458714793,-36.8120917145221,0.46519509945140786,10,-0.22999954223633168,-0.5799999237060547,-1.8249993324279785,-2.97499942779541,-0.5399990081787109,1,0.013402567424941392,1.999984105539042,23.18000030517578,-1.1333502876942891,23.209999084472656,2.2000457770656427,23.32999992370605,0.013402567424941392
4449,2009-10-21,23.01000022888184,23.31999969482422,23.0,23.07999992370605,1300400.0,-0.005188021454333058,-6.111092273131861,0.4117627259365135,74.19357390536216,60.594276362686045,0.08511146819971316,-0.3311624681481966,-1.280706584935249,-2.6982749765303105,22.6124269464441,0.31999969482421875,0.24218535791323248,0.24800043106079528,-0.6876247273591538,1.1836255894807444,-0.21981214814918104,0.7158130102707716,-0.4509749028485004,2.631644991442944,-58.13230402449678,0.46781257920997543,10,-0.020000457763675428,-0.4600009918212926,-1.7000002861022985,-2.85000038146973,-0.5799999237060582,2,0.0021729350961843252,1.8235254518730097,23.1299991607666,1.999984105539042,23.18000030517578,-1.1333502876942891,23.209999084472656,0.0021729350961843252
4450,2009-10-22,23.3799991607666,23.3799991607666,22.8799991607666,22.8799991607666,1318800.0,0.01607991865294922,1.0,-7.142888283379472,79.83870595600484,63.25510660266789,-0.1869742389991984,-0.6651697644356673,-1.5841572093076337,-3.0430596156385334,21.98086736974646,0.5,0.322049973410401,0.573499393463134,-0.39184295960412285,1.538841746530391,0.0908282169295056,1.0561705699967625,-0.7298764360011489,100.0,32.26765652911067,0.48267117653362807,10,-0.2049999237060547,-0.8299999237060547,-1.9899992942810059,-3.1399993896484375,-0.9099998474121129,3,-0.023952073825652787,-6.111092273131861,23.01000022888184,1.8235254518730097,23.1299991607666,1.999984105539042,23.18000030517578,-0.023952073825652787
4451,2009-10-23,23.28000068664551,23.399999618530273,23.1200008392334,23.3799991607666,1324700.0,-0.004277094855028696,3.0,-0.1999969482421804,74.35902033936166,65.49144398276661,-0.04814359340651819,-0.5367731410513805,-1.4212688528390096,-2.9098694298644965,21.330406663255197,0.279998779296875,0.4158736695405416,0.4380008697509794,-0.5428176492622327,1.4188193887641916,-0.05240838975562667,0.9284101292575855,-0.5478903030211555,76.92330264461059,5.1118807469049585,0.4904092595066058,10,-0.10500144958496449,-0.7300014495849645,-1.7750010490417516,-3.005001068115238,-0.7300014495849609,4,-0.027921026920406433,1.0,23.3799991607666,-6.111092273131861,23.01000022888184,1.8235254518730097,23.1299991607666,-0.027921026920406433
4452,2009-10-26,23.04999923706055,23.57999992370605,23.03000068664551,23.35000038146973,1288000.0,-0.009879787061900736,-2.235306327381211,3.000057221332219,64.2241365135636,65.93956192155038,0.1962218385353971,-0.30176626308962895,-1.120726926153381,-2.6484750922773763,20.278754803909894,0.5499992370605398,0.4605209996389661,0.19499950408935973,-0.7898011448343389,1.1798001530130584,-0.29740082037248783,0.6873998285512073,-0.24409996046318128,24.285698715538967,-47.28882103733942,0.49240032446184895,10,0.1800003051757777,-0.4449996948242223,-1.4224991798400914,-2.774999618530277,-0.5299987792968786,0,-0.004772178162421703,3.0,23.28000068664551,1.0,23.3799991607666,-6.111092273131861,23.01000022888184,-0.004772178162421703
4453,2009-10-27,22.770000457763672,23.239999771118164,22.729999542236328,23.13999938964844,1723100.0,-0.01214745286614527,-1.2666638409697792,1.2333250681874655,58.66143121790276,65.2456264037747,0.4480942237183001,-0.03954672382614177,-0.7590917320646042,-2.339191273130222,18.846777553134302,0.5100002288818359,0.45923305604485876,-0.07499933242797852,-1.0589445071156653,0.9089458422597083,-0.5669719197718237,0.4169732549158667,0.8099994659423793,4.7059879500499475,-63.94350179955585,0.49197258734384364,10,0.38499927520751953,-0.16500091552734375,-1.077500820159912,-2.3050012588500977,-1.6499996185302734,1,-0.005270128977642674,-2.235306327381211,23.04999923706055,3.0,23.28000068664551,1.0,23.3799991607666,-0.005270128977642674
4454,2009-10-28,22.25,22.809999465942386,22.18000030517578,22.79999923706055,910600.0,-0.02283708596002121,1.2105245546171095,1.4864887156805084,43.11595780337031,63.18557233638696,0.8716354386609275,0.4923055002042567,-0.17051833619889223,-1.7923128950182239,18.427702632215084,0.6299991607666051,0.4452145725582959,-0.5864997863769545,-1.5886720060001274,0.4156724332462183,-1.0875858961885427,-0.08541367656536636,1.3299999237060511,4.999979564116236,-58.21969860995497,0.5010861098115872,10,0.630000114440918,0.3549995422363281,-0.4174995422363281,-1.7200002670288086,-1.2299995422363281,2,0.015280905734287309,-1.2666638409697792,22.770000457763672,-2.235306327381211,23.04999923706055,3.0,23.28000068664551,0.015280905734287309
4455,2009-10-29,22.56999969482422,22.63999938964844,22.270000457763672,22.350000381469727,1473800.0,0.014382008756144593,1.055557027280461,-0.3999993064177143,42.06641235342967,61.56566915690536,0.48331858273663997,0.23225660502775725,-0.43454373657080225,-2.0922426116808452,19.18277414875821,0.38999938964844105,0.4010752023721764,-0.2970001220703118,-1.2209302037954046,0.626929959654781,-0.75896516293286,0.1649649187922364,0.954000244140623,27.857106851061985,-29.441505092118213,0.4619650408625467,10,0.3100004196166992,0.034999847412109375,-0.6499991416931152,-1.994999885559082,-1.5900001525878906,3,-0.006202897276978758,1.2105245546171095,22.25,-1.2666638409697792,22.770000457763672,-2.235306327381211,23.04999923706055,-0.006202897276978758
4456,2009-10-30,22.020000457763672,22.6200008392334,22.0,22.540000915527344,1823300.0,-0.02436859745224873,-1.2142832814490365,-2.363645821592988,33.12302345618984,59.30285084057075,0.9462758194870133,0.8344917853869163,0.15684385930614653,-1.5229324697331563,20.426956457772228,0.6200008392333984,0.3024993520912638,-0.8529994010925286,-1.751702654179038,0.04570385199398075,-1.3023510276357833,-0.4036477745492739,1.4502394958496083,1.2658518183190008,-50.07035256502784,0.44935162654325433,10,0.7699995040893555,0.5849990844726562,-0.09999990463256836,-1.3050003051757812,-1.2800006866455078,4,0.02043591490626695,1.055557027280461,22.56999969482422,1.2105245546171095,22.25,-1.2666638409697792,22.770000457763672,0.02043591490626695
4457,2009-11-02,22.1200008392334,22.26000022888184,21.799999237060547,22.01000022888184,1688700.0,0.004541343296587952,1.3589831370554155,-0.21153944907016153,31.83280334368773,55.712784987652505,0.7600270194057757,0.7725240530786976,0.08638487221205793,-1.6028444008554885,21.506211594743014,0.4600009918212926,0.21933103316046143,-0.7519990921020501,-1.65417408269656,0.15017589849245994,-1.203086587399305,-0.30091159680479507,1.2620247171630865,22.2223252425577,-23.77019999907379,0.45108749529725484,11,0.5699987411499023,0.4849987030029297,-0.1400008201599121,-1.140000343322754,-1.3299999237060547,0,0.019439348169665527,-1.2142832814490365,22.020000457763672,1.055557027280461,22.56999969482422,1.2105245546171095,22.25,0.019439348169665527
4458,2009-11-03,22.040000915527344,22.059999465942386,21.82999992370605,22.030000686645508,1764500.0,-0.0036166329417204324,8.200473047723388,0.09091066722153159,26.421390387976643,50.40476459683189,0.7477887036891069,0.869540320462896,0.1981846949765078,-1.5012608844350943,21.960312518475007,0.2900009155273473,0.15706965305554021,-0.8144990921020501,-1.7681504168183153,0.13915223261421517,-1.2913247544601845,-0.3376734297439157,1.215462535322267,23.762537037491583,-14.975049121179865,0.4768256623581334,11,0.649998664855957,0.5649986267089844,0.14499902725219727,-0.8900012969970703,-1.3100013732910156,1,0.021778562717670535,1.3589831370554155,22.1200008392334,-1.2142832814490365,22.020000457763672,1.055557027280461,22.56999969482422,0.021778562717670535
4459,2009-11-04,22.54999923706055,22.8799991607666,22.01000022888184,22.1200008392334,1639100.0,0.023139668799827984,-1.6769213614369276,42.99885561701352,38.46151241668749,45.80729864801885,0.185147446408088,0.39723533079458306,-0.2837479823260196,-1.9809023993090342,22.134216519163175,0.8699989318847621,0.11666062876606276,-0.3155007362365687,-1.2485311052046946,0.6175296327315571,-0.7820159207206316,0.15101444824749422,0.5890270766859338,69.4444493501772,35.09907760826356,0.4665151844840635,11,0.14000034332275035,0.0550003051757777,-0.3649992942810094,-1.399999618530277,-2.0599994659423864,2,-0.06341456524206768,8.200473047723388,22.040000915527344,1.3589831370554155,22.1200008392334,-1.2142832814490365,22.020000457763672,-0.06341456524206768
4460,2009-11-05,23.13999938964844,23.13999938964844,22.709999084472656,22.75,1042400.0,0.02616408747447907,1.2051332211745154,0.9069787041513827,49.090911793177774,42.9997310317762,-0.49447631800632763,-0.1608444207216131,-0.8385703711657406,-2.530100531154531,22.004826720810577,0.5900001525878906,0.05899588823940505,0.24899940490723083,-0.6848073163242923,1.182806126138754,-0.21790395570852894,0.7159027655229906,-1.3400001525878942,100.0,64.8408860056195,0.46690336061576065,11,-0.44999980926514027,-0.5349998474121129,-0.9549994468689,-1.9899997711181676,-2.2699985504150426,3,-0.09161620517730606,-1.6769213614369276,22.54999923706055,8.200473047723388,22.040000915527344,1.3589831370554155,22.1200008392334,-0.09161620517730606
4461,2009-11-06,23.09000015258789,23.21999931335449,22.90999984741211,22.920000076293945,961000.0,-0.002160727674129337,-2.263143100938576,0.43589831370554005,48.837205863798374,41.290072070691174,-0.5299979171131248,-0.10936403553044727,-0.7542162363451013,-2.4433272181701753,21.461747871185942,0.30999946594237926,-0.015826926017343368,0.19450016021728445,-0.7423805856662753,1.1313809061008442,-0.27394021272449365,0.6629405331590625,-1.263200912475586,90.84513001535304,53.070266751278524,0.4684403729417793,11,-0.5700006484985352,-0.4850006103515625,-1.002500057220459,-1.9400005340576172,-2.4300003051757812,4,-0.09138157628444521,1.2051332211745154,23.13999938964844,-1.6769213614369276,22.54999923706055,8.200473047723388,22.040000915527344,-0.09138157628444521
4462,2009-11-09,23.520000457763672,23.53000068664551,23.1200008392334,23.20000076293945,1201500.0,0.01862279351815377,1.4117627259365344,1.8823503012487728,54.5882567303692,40.83749712763189,-0.9904765334654648,-0.5328157992504643,-1.142867132717413,-2.8360747756151454,20.743429754514196,0.44000053405762074,-0.1404379857177176,0.603000450134278,-0.37164839706134956,1.5776492973299057,0.11567602653646247,1.0903248737320936,-1.6374732147216804,99.41175150624355,57.047977802320425,0.48732442359781447,11,-0.8550004959106445,-0.9150009155273438,-1.4600005149841309,-2.330000877380371,-2.8600006103515625,0,-0.1181973058052328,-2.263143100938576,23.09000015258789,1.2051332211745154,23.13999938964844,-1.6769213614369276,22.54999923706055,-0.1181973058052328
4463,2009-11-10,23.5,23.54999923706055,23.229999542236328,23.5,1179300.0,-0.0008503595822452192,5.400091554130997,0.0,55.90361766951171,42.258348223869824,-0.9566364780124488,-0.5197747783055959,-1.0728376577066072,-2.775366232627782,19.69773325317279,0.3199996948242223,-0.24405619166332926,0.5704999923706069,-0.4282457240735873,1.569245708814801,0.07112713414851157,1.0698728505927022,-1.5186243503417955,96.75329420376171,47.324511002373114,0.4993728582220966,11,-0.8250007629394531,-0.8100004196166992,-1.452500343322754,-2.310000419616699,-2.5599994659423864,1,-0.11531910997755979,1.4117627259365344,23.520000457763672,-2.263143100938576,23.09000015258789,1.2051332211745154,23.13999938964844,-0.11531910997755979
4464,2009-11-11,23.520000457763672,23.739999771118164,23.420000076293945,23.54999923706055,689900.0,0.0008510833090924486,-1.7826115801170948,-100.0,51.8421236233827,43.34453836497572,-0.8689182836712561,-0.5631343382734144,-1.02768288528641,-2.7475824984204777,18.649743807060535,0.31999969482421875,-0.30507781457164285,0.5870004653930678,-0.41988284740057225,1.593883778186708,0.08355880899624779,1.0904421217898879,-1.4131349211132793,78.64085760263103,34.13802243634771,0.5034416563968196,11,-0.7500009536743164,-0.7500009536743164,-1.4725008010864258,-2.330000877380371,-2.0600013732910156,2,-0.11862248559635535,5.400091554130997,23.5,1.4117627259365344,23.520000457763672,-2.263143100938576,23.09000015258789,-0.11862248559635535
4465,2009-11-12,23.25,23.559999465942386,23.239999771118164,23.45000076293945,1246800.0,-0.01147961107605111,-1.9090719933416886,6.666963377415165,49.62215753357194,45.17777548468484,-0.5501724440002178,-0.31561639059039237,-0.693031781675522,-2.432958489555155,17.782915604677125,0.3199996948242223,-0.340044681013012,0.32100000381469584,-0.6798603194212625,1.3218603270506541,-0.17943015780328153,0.8214301654326732,-0.9798210399028306,40.96387757118662,0.5387973023303445,0.5004301616179786,11,-0.48000049591064453,-0.48000049591064453,-1.202500343322754,-2.060000419616699,-1.5499992370605469,3,-0.11870968726373488,-1.7826115801170948,23.520000457763672,5.400091554130997,23.5,1.4117627259365344,23.520000457763672,-0.11870968726373488
4466,2009-11-13,23.5,23.56999969482422,23.239999771118164,23.270000457763672,916200.0,0.010752688172043001,-1.2758543579490147,-1.1499933243052713,55.63911032416334,47.82292070473768,-0.6349259879955973,-0.5721085870775937,-0.8799459933554772,-2.63706687411257,17.16059191259572,0.3299999237060547,-0.27594831901807026,0.5564999580383301,-0.46958632915820786,1.582586245234868,0.043456814440062885,1.0695431016365973,-1.0828389588007319,61.290292809283265,18.046102129052876,0.5130431435982682,11,-0.7150001525878906,-0.7300004959106445,-1.452500343322754,-2.2799997329711914,-1.4699993133544922,4,-0.1119148579049618,-1.9090719933416886,23.25,-1.7826115801170948,23.520000457763672,5.400091554130997,23.5,-0.1119148579049618
4467,2009-11-16,23.56999969482422,23.729999542236328,23.5,23.56999969482422,840400.0,0.0029787104180518664,-2.285722070844687,0.0,60.58200390754299,51.61854442913395,-0.5337417537989957,-0.6444328253323519,-0.9021542504148954,-2.659663307372547,16.605772891118598,0.22999954223632812,-0.2245954692309411,0.6069996833801277,-0.45229666112219746,1.6662960278824528,0.07735151112896688,1.1366478556312885,-1.0205547806330628,66.66666666666666,17.7814681323543,0.5296481722511621,11,-0.6949996948242188,-0.8000001907348633,-1.5225000381469727,-2.3249998092651367,-1.5,0,-0.1234620231264204,-1.2758543579490147,23.5,-1.9090719933416886,23.25,-1.7826115801170948,23.520000457763672,-0.1234620231264204
4468,2009-11-17,23.440000534057614,23.54999923706055,23.35000038146973,23.45000076293945,886000.0,-0.005515450252430498,-1.1052451939970456,-100.0,67.55164333116707,54.850781197409454,-0.2059233030601071,-0.5164995456216808,-0.7332707644364014,-2.480938886037503,15.99696644864511,0.21999931335448863,-0.08646959005534782,0.46150045394897177,-0.6169831092215787,1.5399840171195223,-0.07774132763630348,1.000742235534247,-0.7715001341737562,40.000152587889914,-13.83988518915011,0.5392417815852754,11,-0.21500110626220348,-0.6700010299682582,-1.2025012969970668,-2.0850009918212855,-1.2399997711181605,1,-0.118600709185405,-2.285722070844687,23.56999969482422,-1.2758543579490147,23.5,-1.9090719933416886,23.25,-0.118600709185405
4469,2009-11-18,23.059999465942386,23.420000076293945,23.020000457763672,23.420000076293945,1434900.0,-0.01621164929425223,1.2222163353537066,35.99923707800842,57.10144831387566,55.74084081082033,0.28388245718876703,-0.1397243398871275,-0.3279930444930308,-2.0638271917111872,15.246219833641353,0.42000007629394176,0.051062353051992915,0.07899942398071502,-1.0000232503306954,1.1580220982921254,-0.4605119131749902,0.6185107611364202,-0.2843491289350979,5.633670388240472,-49.36590931152403,0.5395113371557045,11,0.26500034332275035,-0.2899999618530309,-0.5949993133544957,-1.5999994277954137,-0.8500003814697301,2,-0.09193404080584766,-1.1052451939970456,23.440000534057614,-2.285722070844687,23.56999969482422,-1.2758543579490147,23.5,-0.09193404080584766
4470,2009-11-19,22.81999969482422,23.10000038146973,22.709999084472656,23.03000068664551,705800.0,-0.01040762257920369,1.228576411027708,0.5833350993939036,62.7388438306371,57.28546725158019,0.5293874481497767,0.059206103611142424,-0.07368854350512777,-1.7894920230409568,14.634297979077287,0.39000129699707387,0.2188829547095139,-0.13300037384033203,-1.197392270440119,0.9313915227594549,-0.6651963221402255,0.39919557445956144,0.9200000762939453,10.784368723984338,-48.90490620754596,0.5321959482998934,11,0.4049997329711914,-0.05000019073486328,-0.2700004577636719,-1.3400001525878906,-0.5599994659423793,3,-0.059596872416261326,1.2222163353537066,23.059999465942386,-1.1052451939970456,23.440000534057614,-2.285722070844687,23.56999969482422,-0.059596872416261326
4471,2009-11-20,22.6299991607666,22.8700008392334,22.559999465942386,22.79999923706055,793200.0,-0.008326053312818882,-1.0000123054962728,0.809520349497283,57.8947119785054,57.65285116803976,0.7233419479259524,0.20871421957598812,0.12676957210925366,-1.5683074217477682,14.056498317788302,0.3100013732910121,0.31541015238267534,-0.2905008316040032,-1.3525438581395086,0.7715421949315022,-0.8215223448717559,0.2405206816637495,1.0894005966186526,5.98287950937099,-56.03138047901395,0.531021513267753,11,0.5200004577636719,0.1400003433227539,-0.07999992370605469,-1.1499996185302734,-0.2699985504150426,4,-0.041095821136373556,1.228576411027708,22.81999969482422,1.2222163353537066,23.059999465942386,-1.1052451939970456,23.440000534057614,-0.041095821136373556
4472,2009-11-23,22.940000534057614,23.239999771118164,22.690000534057614,22.690000534057614,724000.0,0.013698691329536494,-3.3999938964844034,-1.4705875753121571,63.00577110610195,58.44197932766089,0.3603054516901487,-0.11589237593052104,-0.16927875049470842,-1.8351058829779063,13.060951931926768,0.6100006103515625,0.33542038065365887,0.02500047683715323,-1.035356795081686,1.0853577487559924,-0.5051781591222664,0.5551791127965728,0.7330232116699271,38.38395514839682,-27.29287003340127,0.5301786359594189,11,0.2099990844726598,-0.17000102996825817,-0.25000095367431285,-1.4600009918212855,-0.6599998474121058,0,-0.03966869338390311,-1.0000123054962728,22.6299991607666,1.228576411027708,22.81999969482422,1.2222163353537066,23.059999465942386,-0.03966869338390311
4473,2009-11-24,22.649999618530273,23.0,22.54999923706055,23.0,1341300.0,-0.012641713547338118,1.5714301284461463,-1.4000015258789062,51.54321405549548,58.4087671534512,0.5778177070636303,0.1735557158550094,0.1315930614232137,-1.4988386546057129,12.83214445097363,0.4500007629394496,0.354255838480352,-0.25900039672851705,-1.3241595074642163,0.8061587140071822,-0.7915799520963667,0.2735791586393326,0.9785031560058606,11.494285632855112,-51.487422603890536,0.5325795553678504,11,0.48999977111816406,0.11999988555908203,0.039999961853027344,-1.1700000762939453,-0.2099990844726598,1,-0.025607061080546334,-3.3999938964844034,22.940000534057614,-1.0000123054962728,22.6299991607666,1.228576411027708,22.81999969482422,-0.025607061080546334
4474,2009-11-25,22.59000015258789,22.739999771118164,22.56999969482422,22.6299991607666,1085400.0,-0.0026489830884277588,-3.250005960470162,0.11428275595228364,39.85242345628087,57.32324114486332,0.5498455614395397,0.2744018950817342,0.1939308787793479,-1.383350795141034,13.141588862142047,0.1700000762939453,0.30741090119893855,-0.33599987030029155,-1.367185040277107,0.695185299676524,-0.8515924552886993,0.17959271468811622,0.9737924096997084,5.797229647361433,-50.33311374836166,0.5155925849884073,11,0.5499992370605469,0.17999935150146484,0.13499927520751953,-1.005000114440918,-0.3400001525878906,2,-0.017264249093143946,1.5714301284461463,22.649999618530273,-3.3999938964844034,22.940000534057614,-1.0000123054962728,22.6299991607666,-0.017264249093143946
4475,2009-11-27,22.43000030517578,22.61000061035156,22.049999237060547,22.26000022888184,684200.0,-0.0070827731886393686,1.1132099916148894,-4.250107291020845,38.29788960929159,55.396438843210895,0.6496095590828119,0.44625530789561196,0.35478046372954,-1.1688682864958437,13.772112685619073,0.5600013732910121,0.24617452507885673,-0.48899974822997905,-1.5321910114259119,0.5541915149659538,-1.0105953798279472,0.03259588336798913,1.0729646575981953,31.932848535749947,-18.988129677862382,0.5215956315979668,11,0.45999908447265625,0.3399991989135742,0.3399991989135742,-0.8450002670288086,-0.220001220703125,4,-0.009808346754786257,-3.250005960470162,22.59000015258789,1.5714301284461463,22.649999618530273,-3.3999938964844034,22.940000534057614,-0.009808346754786257
4476,2009-11-30,22.46999931335449,22.57999992370605,21.899999618530273,22.290000915527344,3180700.0,0.0017832816600309442,2.400004768376172,1.0588136296828206,28.39505785226443,51.8201115037355,0.5008049986640479,0.4655675345807673,0.3212715672626345,-1.1580697350287572,13.938953882486588,0.6800003051757777,0.19971266355149808,-0.4715006828308148,-1.4504856026910034,0.5074842370293737,-0.9609931427609091,0.01799177709927946,0.9167283913624118,42.53728581473642,-2.1569931744115323,0.48949245993009455,11,0.2550001144409215,0.30000019073486683,0.39249992370605824,-0.884999275207516,-0.3199996948242152,0,-0.009345753933683532,1.1132099916148894,22.43000030517578,-3.250005960470162,22.59000015258789,1.5714301284461463,22.649999618530273,-0.009345753933683532
4477,2009-12-01,22.54999923706055,22.770000457763672,22.479999542236328,22.520000457763672,1743200.0,0.0035602993391510296,-4.272714662227771,0.1666613684288836,30.923692318062848,47.75033916894614,0.2915632248975051,0.4421004659682879,0.2443118226491734,-1.1864508717188436,13.555577676068669,0.30000114440918324,0.18109869242557863,-0.41300067901611115,-1.3331404334648624,0.5071390754326401,-0.8730705562404886,0.04706919820826627,0.688055659037687,59.090853919687106,20.114958256837646,0.4600698772243759,12,0.11000061035155895,0.22000026702880504,0.31249999999999645,-0.9649991989135778,-0.23999977111816406,1,-0.00842566000608691,2.400004768376172,22.46999931335449,1.1132099916148894,22.43000030517578,-3.250005960470162,22.59000015258789,-0.00842566000608691
4478,2009-12-02,22.520000457763672,22.729999542236328,22.36000061035156,22.60000038146973,1981200.0,-0.0013303228519659926,1.1764755381275558,-2.6667726347912573,29.999999999999986,44.73906713407107,0.19817632559049514,0.5374592206988495,0.2702949405931889,-1.1065594186570458,13.230642482954897,0.3699989318847692,0.10776673934218195,-0.46699943542480327,-1.307353112055761,0.37335424120615457,-0.8871762737402804,-0.046822597109326125,0.5842489105777702,71.2643955354931,35.764784580720516,0.42017683831547825,12,0.049999237060546875,0.2499990463256836,0.39749908447265625,-0.880000114440918,-0.39999961853027344,2,-0.010657183225563638,-4.272714662227771,22.54999923706055,2.400004768376172,22.46999931335449,1.1132099916148894,22.43000030517578,-0.010657183225563638
4479,2009-12-03,21.1200008392334,21.75,21.030000686645508,21.100000381469727,5992600.0,-0.062166944497002885,-8.0,-0.2500059604701508,20.661161801525353,40.06376913083643,1.446122610438028,1.9234502542516587,1.6566979195645324,0.3342614186109465,14.42363965371366,1.489999771118164,-0.037557586051146785,-1.7954991340637214,-2.969506581076992,-0.621491687050451,-2.3825028575703584,-1.2084954105570844,1.8638235541269275,5.17242324290965,-28.411762361956292,0.587003723506636,12,1.0149993896484375,1.2649993896484375,1.7599987983703613,0.5199995040893555,0.6799983978271484,3,0.062499983066862885,1.1764755381275558,22.520000457763672,-4.272714662227771,22.54999923706055,2.400004768376172,22.46999931335449,0.062499983066862885
4480,2009-12-04,21.020000457763672,21.51000022888184,20.770000457763672,21.290000915527344,2205100.0,-0.0047348663587153395,1.0845090854385724,-13.49971390425329,14.367817981915266,35.22744757565975,1.4124790178625055,1.9568087835277197,1.7455278926390143,0.4635792855791152,15.28916488025715,0.7399997711181676,-0.21542072748672325,-1.7894995689392097,-3.23060241480254,-0.3483967230758793,-2.5100509918708767,-1.0689481460075427,1.7293650907908749,12.5,-16.853356327031292,0.7205514229316654,12,0.9849996566772461,1.234999656677246,1.7224993705749512,0.619999885559082,0.9899997711181676,4,0.058515676282111295,-8.0,21.1200008392334,1.1764755381275558,22.520000457763672,-4.272714662227771,22.54999923706055,0.058515676282111295
4481,2009-12-07,20.979999542236328,21.170000076293945,20.90999984741211,21.049999237060547,1971300.0,-0.001902993085453053,-1.476203451407811,0.2592576894276551,12.463774205354511,29.61167014224337,1.334109634306408,1.9295581478604866,1.7710842447864863,0.5305676234634049,16.056404420368192,0.26000022888183594,-0.3369363911979164,-1.7240004539489746,-3.3726349308128825,-0.07536597708506676,-2.5483176923809303,-0.8996832155170189,1.4922548936074946,10.499954223632812,-13.549678189433077,0.8243172384319544,12,0.9050006866455078,1.2750005722045898,1.762500286102295,0.6600008010864258,1.2100009918212855,0,0.05862724352115101,1.0845090854385724,21.020000457763672,-8.0,21.1200008392334,1.1764755381275558,22.520000457763672,0.05862724352115101
4482,2009-12-08,20.739999771118164,20.93000030517578,20.65999984741211,20.8700008392334,1897300.0,-0.011439455498318929,1.160003662109375,1.85716621253406,12.078655598333981,25.22671920255876,1.3736778697859933,2.0560218628105815,1.9864604366150225,0.7977105822991994,16.420596345441542,0.31999969482421875,-0.47804715281356636,-1.8250001907348619,-3.643935635428619,-0.0060647460411047405,-2.7344679130817404,-0.9155324683879833,1.4939391077944393,3.8647311835883222,-17.416796612189035,0.9094677223468782,12,0.9750003814697266,1.4600000381469727,1.9574999809265137,0.9000005722045898,1.2299995422363246,1,0.06798456427061428,-1.476203451407811,20.979999542236328,1.0845090854385724,21.020000457763672,-8.0,21.1200008392334,0.06798456427061428
4483,2009-12-09,20.790000915527344,20.850000381469727,20.479999542236328,20.63999938964844,1474700.0,0.002410855591175487,1.740742310572345,-1.1538484110448977,14.860719324031209,22.449863187864352,1.1533797320764556,1.8894580893159514,1.906106271572071,0.7768559886471991,16.834464861090513,0.37000083923339844,-0.5977296224839215,-1.6394990921020494,-3.5657548554695246,0.2867566712654259,-2.6026269737857852,-0.6763712104183135,1.1921077183451807,24.4095481537773,1.1012211937241219,0.963127881683737,12,0.8349990844726562,1.3199987411499023,1.8574986457824707,0.9549989700317383,1.1899986267089844,2,0.07311200016734043,1.160003662109375,20.739999771118164,-1.476203451407811,20.979999542236328,1.0845090854385724,21.020000457763672,0.07311200016734043
4484,2009-12-10,20.729999542236328,21.0,20.709999084472656,20.82999992370605,1516800.0,-0.002886068814273224,-3.1428318415280447,-0.6666624281572577,15.737736698601694,19.943179531121032,1.030121939367806,1.8231988437052031,1.9521624215056725,0.8635558429593715,16.820774686279044,0.29000091552734375,-0.7800833536378455,-1.5600004196166992,-3.556555155194502,0.4365543159611036,-2.5582777874056006,-0.5617230518277978,0.9817294551416822,24.27182847947371,-0.5950546999115538,0.9982773677889022,12,0.8950004577636719,1.380000114440918,1.9175000190734863,1.3400001525878906,1.25,3,0.0670526448476283,1.740742310572345,20.790000915527344,1.160003662109375,20.739999771118164,-1.476203451407811,20.979999542236328,0.0670526448476283
4485,2009-12-11,20.489999771118164,20.809999465942386,20.440000534057614,20.780000686645508,1244000.0,-0.011577413237717438,1.1142888283378722,2.899998092658746,15.483906296337778,18.508607136018068,1.0795154146201327,1.9455751070152019,2.189970106340759,1.1270538404565258,17.38329393829259,0.36999893188477273,-0.9123037746561202,-1.6620001792907715,-3.7582181725741144,0.4342178139925714,-2.710109175932441,-0.6138911826491018,1.0000179243343439,6.8492148512010385,-19.563401786164313,1.0481089966416708,12,1.1150007247924805,1.6000003814697266,2.1574997901916504,1.5799999237060547,1.7299995422363246,4,0.06393360080896149,-3.1428318415280447,20.729999542236328,1.740742310572345,20.790000915527344,1.160003662109375,20.739999771118164,0.06393360080896149
4486,2009-12-14,20.8700008392334,20.8799991607666,20.38999938964844,20.59000015258789,2541700.0,0.018545684351391145,2.2666942175032347,-0.9655165609955013,17.35018297298315,17.000439431009216,0.5014159622867282,1.4318503148909798,1.814081659532853,0.7710831737817436,17.89497400427375,0.4899997711181605,-1.0035610504625225,-1.1504991531372077,-3.220469390200556,0.9194710839261404,-2.1854842716688836,-0.11551403460553189,0.41001342394013207,78.68868349300836,51.56833635207592,1.034985118531675,12,0.6899986267089844,1.1949987411499023,1.777498722076416,1.1999988555908203,1.0199985504150426,0,0.05462383056091502,1.1142888283378722,20.489999771118164,-3.1428318415280447,20.729999542236328,1.740742310572345,20.790000915527344,0.05462383056091502
4487,2009-12-15,20.65999984741211,20.82999992370605,20.549999237060547,20.729999542236328,1218500.0,-0.010062337488099593,1.0740756439057064,-0.24999829701432552,17.799377920818614,15.644814755544617,0.46391192500165346,1.4890054536055963,2.0181027424461035,1.0070114745451662,18.14453346198498,0.32000160217285156,-1.0929117881153942,-1.2150001525878906,-3.2348644563672337,0.8048641511914525,-2.224932304477562,-0.20506800069821907,0.44201144105640466,44.26232583735615,14.538920513321973,1.0099321518896722,12,0.4099998474121094,1.4049997329711914,1.9024996757507324,1.4099998474121094,1.0799999237060547,1,0.07405618092669797,2.2666942175032347,20.8700008392334,1.1142888283378722,20.489999771118164,-3.1428318415280447,20.729999542236328,0.07405618092669797
4488,2009-12-16,20.65999984741211,20.850000381469727,20.6200008392334,20.68000030517578,1153100.0,0.0,-3.600061036087587,0.28572207084468665,18.151837410943344,15.366000934368838,0.19257583887467433,1.33869149655985,2.0039400604957187,1.0338406727608316,18.80502831893483,0.22999954223632812,-1.1733503594762595,-1.0760001182556138,-3.023731569824193,0.8717313333129653,-2.0498658440399034,-0.10213439247132428,0.29960906129239007,44.26232583735615,11.036854000034168,0.9738657257842894,12,0.2899999618530309,1.4049997329711914,1.9749999046325684,1.4099998474121094,0.7999992370605469,2,0.06340752544131645,1.0740756439057064,20.65999984741211,2.2666942175032347,20.8700008392334,1.1142888283378722,20.489999771118164,0.06340752544131645
4489,2009-12-17,20.940000534057614,20.979999542236328,20.43000030517578,20.559999465942386,2636600.0,0.013552792290101534,1.3913057900585475,-18.999618539004032,26.349235759538672,16.697269576326995,-0.12923329211712797,0.9399121379314188,1.7146725785694805,0.7790569882283158,20.42754063702283,0.5499992370605469,-1.272572171560622,-0.6899994850158713,-2.5636840189377708,1.1836850489060282,-1.6268417519768228,0.24684278194508025,-0.5500011444091726,93.22050884168947,57.35995011083225,0.9368422669609505,12,-0.16000080108642223,1.1249990463256871,1.7424988746643102,1.1299991607666051,0.5900001525878942,3,0.049665662925233445,-3.600061036087587,20.65999984741211,1.0740756439057064,20.65999984741211,2.2666942175032347,20.8700008392334,0.049665662925233445
4490,2009-12-18,21.459999084472656,21.46999931335449,21.09000015258789,21.13999938964844,3728900.0,0.024832785919431943,1.2352881778097173,0.8421020930582808,36.08816252068272,19.32220161136346,-0.6484453499713467,0.32970583538190823,1.181587248482927,0.2873955389734064,22.2284215286234,0.529998779296875,-1.367699122354182,-0.10200090408325124,-1.8906267357202822,1.6866249275537797,-0.9963138199017685,0.792312011735266,-1.058199691772458,99.07405281590054,61.41188297619348,0.8943129158185156,12,-0.5299997329711914,0.6000003814697266,1.3100004196166992,0.6900005340576172,-0.3199996948242152,4,0.024231150044172978,1.3913057900585475,20.940000534057614,-3.600061036087587,20.65999984741211,1.0740756439057064,20.65999984741211,0.024231150044172978
4491,2009-12-21,21.700000762939453,21.729999542236328,21.38999938964844,21.450000762939453,1845200.0,0.011183676081349292,1.1935666469777286,0.7812507450587789,38.786313809287485,22.289719190358298,-0.866719065241206,0.01734809581113339,0.9190897519080181,0.07597719774508249,23.594822934693525,0.3400001525878871,-1.2872067367217852,0.18450069427490234,-1.5342071047468302,1.9032084932966349,-0.6748532052359622,1.0438545937857668,-1.2700004577636719,97.692400238272,60.149056476563985,0.8593538995108659,12,-0.6400012969970703,0.3599987030029297,1.0699987411499023,0.4499988555908203,-0.43000030517578125,0,0.023963065996897015,1.2352881778097173,21.459999084472656,1.3913057900585475,20.940000534057614,-3.600061036087587,20.65999984741211,0.023963065996897015
4492,2009-12-22,22.030000686645508,22.200000762939453,21.68000030517578,21.71999931335449,1647400.0,0.015207369221371003,-1.6666731875268985,1.2400054931640767,44.009791353147655,25.528504971371234,-1.111360283005606,-0.4050915274031013,0.567063405183724,-0.22386894169220994,24.687230138544752,0.5200004577636719,-1.1645257041573593,0.5600006103515618,-1.0442961000561795,2.164297320759303,-0.2421477448523106,1.3621489655554342,-1.5220004272460947,90.39547839955172,54.75815089834914,0.8021483552038715,12,-0.7350006103515625,0.029998779296875,0.7474989891052246,0.11999893188476562,-0.6700000762939489,1,-0.006355029170831306,1.1935666469777286,21.700000762939453,1.2352881778097173,21.459999084472656,1.3913057900585475,20.940000534057614,-0.006355029170831306
4493,2009-12-23,22.06999969482422,22.11000061035156,21.96999931335449,22.11000061035156,1281100.0,0.0018156607776667055,5.99990463475234,-0.1290346397588008,67.39921288834208,31.2686689924535,-1.0624222358387918,-0.5172924550332141,0.4998905663723079,-0.23461249196886058,26.143315803314326,0.1400012969970703,-1.0237166212024214,0.6289996147155748,-0.9049103063583495,2.162909535789499,-0.13795534582138558,1.395954575252535,-1.4266393951416028,92.65530878565502,50.968210260983355,0.7669549605369613,12,-0.7749996185302734,-0.10000038146972301,0.752500057220459,0.07999992370605469,-0.7299995422363281,2,-0.014952420854969284,-1.6666731875268985,22.030000686645508,1.1935666469777286,21.700000762939453,1.2352881778097173,21.459999084472656,-0.014952420854969284
4494,2009-12-24,22.200000762939453,22.270000457763672,22.0,22.1200008392334,638200.0,0.005890397368049083,1.454557276991235,-1.9999523173757259,71.37677103158313,37.47898729636965,-1.0750254154609884,-0.7146498554629375,0.33721841705677136,-0.33670021134354045,27.565035502762598,0.2700004577636719,-0.8450771170100282,0.7785006523132338,-0.7029249919218117,2.2599262965482794,0.03778783019571108,1.5192134744307566,-1.4321092261962889,94.06782400672421,46.67747161704777,0.7407128221175219,12,-0.8700008392333984,-0.2950010299682617,0.7974987030029297,0.10999870300292969,-0.8000011444091797,3,-0.033333407794388537,5.99990463475234,22.06999969482422,-1.6666731875268985,22.030000686645508,1.1935666469777286,21.700000762939453,-0.033333407794388537
4495,2009-12-28,22.209999084472656,22.34000015258789,22.1299991607666,22.280000686645508,1566600.0,0.0004503748283601894,1.2105305425889674,-0.8750208616455666,72.52743644275026,43.60979323745488,-0.9112070408534976,-0.7820724587401671,0.2978601663600884,-0.31014076836484605,28.142202290334552,0.21000099182128906,-0.6850514120019184,0.7994990348815918,-0.6533886287319213,2.252386698495105,0.07305520307483349,1.52594286668835,-1.2918966556274398,86.31568803029263,32.84374655675221,0.7264438318067569,12,-0.8249988555908203,-0.39499950408935547,0.8375005722045898,0.345001220703125,-1.1599998474121094,0,-0.030616768386206084,1.454557276991235,22.200000762939453,5.99990463475234,22.06999969482422,-1.6666731875268985,22.030000686645508,-0.030616768386206084
4496,2009-12-29,22.26000022888184,22.309999465942386,22.209999084472656,22.21999931335449,1050800.0,0.0022512898005537796,-2.3332697565008496,-0.571428571428673,79.92121313154526,50.512219371980066,-0.8306536784310552,-0.894472961411342,0.22234334990322324,-0.32212387669185816,28.480261326852936,0.10000038146973012,-0.5186531343377752,0.8600001335144078,-0.5633834600516927,2.2833837270805084,0.14830833673135757,1.5716919302974581,-1.1712700731875039,87.87879663613035,26.969777881845303,0.7116917967830497,12,-0.8750000000000036,-0.4450006484985387,0.7374992370605433,0.4249992370605433,-1.0900001525878942,1,-0.050314502592871624,1.2105305425889674,22.209999084472656,1.454557276991235,22.200000762939453,5.99990463475234,22.06999969482422,-0.050314502592871624
4497,2009-12-30,22.36000061035156,22.43000030517578,22.15999984741211,22.15999984741211,1016000.0,0.004492380073741975,-1.6999942779759294,4.99990463475012,80.30882799129246,57.41855165868552,-0.7421995406888229,-1.0639886475570854,0.0984303299517002,-0.38984496181008055,29.267993129077347,0.2700004577636719,-0.3142958552043318,0.9695004463195751,-0.4237839767934588,2.362784869432609,0.2728582347630599,1.6661426578760903,-1.1211180550299957,84.78270784872205,18.461274994771145,0.6966422115565164,12,-0.9300003051757777,-0.5450010299682582,0.5999989509582555,0.32499885559082387,-1.4099998474121058,2,-0.04874776935754066,-2.3332697565008496,22.26000022888184,1.2105305425889674,22.209999084472656,1.454557276991235,22.200000762939453,-0.04874776935754066
4498,2009-12-31,22.280000686645508,22.459999084472656,22.280000686645508,22.399999618530273,1195700.0,-0.0035778140215709797,-2.0,-0.5999923706345831,79.69347987018358,63.34568989320162,-0.45621181457903504,-1.0570882699807171,0.15470691521702662,-0.27546784053866347,29.89412113909976,0.17999839782714844,-0.12965015829192694,0.9015005111694343,-0.4544576716361419,2.2574586939750105,0.22352141976664797,1.5794796025722206,-0.8743616463443544,60.869835635977644,-10.325667434114415,0.6779790914027876,12,-0.5050010681152344,-0.5850009918212891,0.6799988746643066,0.404998779296875,-1.2200012207031214,3,-0.041292641289970455,-1.6999942779759294,22.36000061035156,-2.3332697565008496,22.26000022888184,1.2105305425889674,22.209999084472656,-0.041292641289970455
4499,2010-01-04,22.440000534057614,22.56999969482422,22.209999084472656,22.209999084472656,1883600.0,0.007181321475811631,-2.1304203604036918,-1.9166958069745705,88.5375249726715,69.17339683231148,-0.425842414427521,-1.1732813420507284,-0.02377766617923882,-0.39773534859007853,28.740383534441005,0.3600006103515625,0.085035398145898,0.9955003738403292,-0.43398598690694,2.4249867345875984,0.2807571934666946,1.7102435542139638,-0.8656638866890205,70.45477205043983,-8.513275799958336,0.7147431803736354,1,-0.4600009918212855,-0.860000610351559,0.5149989128112828,0.24499893188476918,-1.3000011444091726,0,-0.04901962367604362,-2.0,22.280000686645508,-1.6999942779759294,22.36000061035156,-2.3332697565008496,22.26000022888184,-0.04901962367604362
4500,2010-01-05,22.25,22.5,22.09000015258789,22.3700008392334,1723700.0,-0.00846704677075416,1.1578986994865206,-0.5217394909899158,79.48713559688159,73.69571036426638,-0.12515708086243293,-0.9343101547149928,0.13322119954361256,-0.17806915709559945,27.150092432226526,0.4099998474121094,0.30905097943124815,0.743999862670897,-0.7141376310073291,2.202137356349123,0.014931115831785746,1.4730686095100083,-0.49644400408939404,33.33333333333333,-43.78346948147667,0.729068746839113,1,-0.125,-0.6700000762939453,0.7049994468688965,0.4349994659423828,-1.1800003051757812,1,-0.03820226433571805,-2.1304203604036918,22.440000534057614,-2.0,22.280000686645508,-1.6999942779759294,22.36000061035156,-0.03820226433571805
4501,2010-01-06,22.209999084472656,22.290000915527344,22.06999969482422,22.190000534057614,1214800.0,-0.0017977939562850986,1.4444279613872613,-0.1666534212827126,85.71423548790308,78.32953749035033,-0.005816737436713737,-0.8405304517759404,0.14229895261113157,-0.11025005668224708,25.45697526904538,0.220001220703125,0.5005974082203721,0.6424989700317383,-0.8259464279517594,2.110944368015236,-0.0917237289600088,1.3767216690234854,-0.3094832227575992,27.9998779296875,-51.07215104297366,0.7342226989917486,1,0.06000041961669922,-0.6299991607666016,0.6200003623962402,0.47500038146972656,-0.6999988555908168,2,-0.05222872108189702,1.1578986994865206,22.25,-2.1304203604036918,22.440000534057614,-2.0,22.280000686645508,-0.05222872108189702
4502,2010-01-07,22.149999618530273,22.21999931335449,22.020000457763672,22.209999084472656,1024100.0,-0.0027014618827395642,3.9999761581197077,-3.0001907486880697,83.4080449004974,80.10829660281203,0.08157291463611926,-0.7056607610487049,0.17745525701972298,-0.018028101962926257,23.399160896556797,0.19999885559081676,0.634695836727488,0.5119995117187486,-0.9242031083625548,1.948202131800052,-0.20610179832190312,1.2301008217594003,0.4200000762939453,23.63624383578746,-57.36709199872549,0.718101310040651,1,0.13500022888183594,-0.5699996948242188,0.5974998474121094,0.5349998474121094,-0.9400005340576172,3,-0.04424377242049604,1.4444279613872613,22.209999084472656,1.1578986994865206,22.25,-2.1304203604036918,22.440000534057614,-0.04424377242049604
4503,2010-01-08,22.309999465942386,22.31999969482422,22.059999465942386,22.100000381469727,736000.0,0.0072234695335280374,1.2608760552634326,-3.5000158947134774,82.46442027465841,81.3402576298204,-0.04559789406145498,-0.7862593556939608,0.002985826660772517,-0.1381610868226666,21.103463221896778,0.2600002288818324,0.7539149187437992,0.5959994316101103,-0.8118493243778815,2.003848187598102,-0.10792494638388561,1.2999238096041061,0.24900024414062116,52.72716553728416,-25.62655912557991,0.7039243779939964,1,-0.014999389648441053,-0.7500000000000036,0.40500020980834606,0.37499999999999645,-0.2099990844726598,4,-0.06095915444010014,3.9999761581197077,22.149999618530273,1.4444279613872613,22.209999084472656,1.1578986994865206,22.25,-0.06095915444010014
4504,2010-01-11,22.1200008392334,22.350000381469727,22.020000457763672,22.32999992370605,1097800.0,-0.008516299025422835,1.6399993896484375,-0.9999999999999661,68.53936798205815,80.89713891196571,0.14735533933436074,-0.5130924895264926,0.19277247205405956,0.08669319894659466,19.02629256150748,0.3299999237060547,0.8277783789121145,0.33650074005127095,-1.0023641030628454,1.6753655831653873,-0.3329316815057872,1.0059331616083291,0.4282188858032221,20.833432674502696,-52.63147597025533,0.6694324215570575,1,0.17499923706054688,-0.6400012969970703,0.5499987602233887,0.5649986267089844,-0.3299999237060547,0,-0.04792049426195899,1.2608760552634326,22.309999465942386,3.9999761581197077,22.149999618530273,1.4444279613872613,22.209999084472656,-0.04792049426195899
4505,2010-01-12,21.799999237060547,22.07999992370605,21.780000686645508,21.96999931335449,1981200.0,-0.01446661799421256,-1.8571739979472681,0.8095277020890068,52.688130142661436,77.87124080208972,0.45045218345930493,-0.09477619794849801,0.49852315082670984,0.4312615779388125,16.697276368961276,0.3400001525878906,0.8034613290417951,-0.04900083541870259,-1.2416078661590717,1.1436061953216665,-0.6453043507888871,0.547302679951482,0.7376561026306163,3.5085194951212006,-64.1285442023555,0.5963035153701839,1,0.3750009536743164,-0.31999969482421875,0.46000099182128906,0.5850009918212891,-0.4499988555908203,1,-0.03027522341790223,1.6399993896484375,22.1200008392334,1.2608760552634326,22.309999465942386,3.9999761581197077,22.149999618530273,-0.03027522341790223
4506,2010-01-13,22.01000022888184,22.049999237060547,21.739999771118164,21.790000915527344,999700.0,0.009633073356456245,1.0666815017325237,-1.2941130271853636,49.42527475659415,74.43973488712325,0.22491114705240278,-0.2266107174508214,0.2941484743175202,0.24266745793704203,14.458236784904994,0.3099994659423828,0.7587681924782856,0.10400018692017099,-0.99705016210401,1.205050535944352,-0.4465249875919177,0.6545253614322597,0.4973489246874969,44.26232583735706,-19.649284846960782,0.5505251745120899,1,0.14499950408935192,-0.5300006866455114,0.11999988555907848,0.24499988555907848,0.03000068664550426,2,-0.04270788388380564,-1.8571739979472681,21.799999237060547,1.6399993896484375,22.1200008392334,1.2608760552634326,22.309999465942386,-0.04270788388380564
4507,2010-01-14,22.190000534057614,22.21999931335449,21.950000762939453,21.96999931335449,1026900.0,0.008178114643523582,-1.0769253341549951,1.000008669793556,53.1915066305623,71.495071193832,0.020406310425144625,-0.3015718328326962,0.11875830175238278,0.0784721655415197,11.929588052577131,0.2699985504150355,0.7126267963789559,0.20750045776366832,-0.7294122862830292,1.1444132018103659,-0.26095591425968223,0.6759568297870189,0.2713076565646517,73.77054306226022,12.937359909984252,0.4684563720233493,1,-0.03500080108642223,-0.7100009918212855,-0.12000036239623668,0.06499958038330433,-0.2900009155273402,3,-0.030644447445239864,1.0666815017325237,22.01000022888184,-1.8571739979472681,21.799999237060547,1.6399993896484375,22.1200008392334,-0.030644447445239864
4508,2010-01-15,21.96999931335449,22.200000762939453,21.920000076293945,22.1200008392334,1210800.0,-0.009914430617766867,-1.2400054931640625,-0.6818213344430735,44.162409025907834,66.5645027553027,0.2143506802834203,0.02277077152286111,0.343487303836266,0.31443692895001263,9.348841374213057,0.2800006866455078,0.6366528458880367,-0.07800073623657511,-0.7791157220667735,0.6231142495936233,-0.4285582291516725,0.2725567566785223,0.4480303720975307,37.70480526302566,-18.142671095532435,0.350557492915099,1,0.1500005722045934,-0.4899997711181605,-0.012499332427974963,0.23000049591064808,0.07000160217285512,4,-0.03459263780767918,-1.0769253341549951,22.190000534057614,1.0666815017325237,22.01000022888184,-1.8571739979472681,21.799999237060547,-0.03459263780767918
4509,2010-01-19,21.979999542236328,22.040000915527344,21.850000381469727,21.93000030517578,1850700.0,0.00045517656779181515,1.2352743184113093,-0.3333248563145234,44.162463087573194,62.63953914315732,0.14777768613272713,0.0997961607518647,0.32198725082868407,0.3155109759367001,6.466136420011883,0.1900005340576172,0.5457486394636994,-0.1200004577636733,-0.5919062928548122,0.35190537732746563,-0.355953375309241,0.11595245978189439,0.3973483483556599,50.00000000000037,-1.911105026798353,0.2359529175455687,1,0.06500053405761719,-0.5,-0.11249971389770508,0.13000011444091797,0.04000091552734375,1,0.005459546939607929,-1.2400054931640625,21.96999931335449,-1.0769253341549951,22.190000534057614,1.0666815017325237,22.01000022888184,0.005459546939607929
4510,2010-01-20,21.979999542236328,22.040000915527344,21.700000762939453,21.88999938964844,1636400.0,0.0,2.2380519881564367,1.8000305180437224,42.70833022893091,57.86110522549375,0.11784284571082182,0.14835708951300575,0.2912299468736421,0.3265380048992732,4.881246043029073,0.3400001525878906,0.45705884975172495,-0.1460004806518569,-0.5156605580347708,0.22365959673105706,-0.3308305193433121,0.03882955803959831,0.3591074611872287,53.846069200268865,6.2167616711819775,0.18483003869145634,1,0.04500102996826172,-0.5,-0.11249971389770508,0.13000011444091797,-0.07999992370605469,2,-0.00864415972092658,1.2352743184113093,21.979999542236328,-1.2400054931640625,21.96999931335449,-1.0769253341549951,22.190000534057614,-0.00864415972092658
4511,2010-01-21,22.21999931335449,22.350000381469727,21.950000762939453,22.049999237060547,1906600.0,0.010919007102660805,-1.1621774879500992,1.8888865341415177,46.60191567865855,53.7715353119561,-0.13476074763544332,-0.053427504103805035,0.02423941258984641,0.09859377285505033,3.5735305432310738,0.39999961853027344,0.3315733267158585,0.06799936294555309,-0.2441818574885417,0.3801805833796479,-0.08809124727149253,0.2240899731625987,-0.5199985504150355,79.9998239369454,35.53884112351971,0.15609061021704718,1,-0.1949987411498988,-0.7399997711181605,-0.37249898910522106,-0.129999160766598,-0.1399993896484375,3,-0.039153868531484726,2.2380519881564367,21.979999542236328,1.2352743184113093,21.979999542236328,-1.2400054931640625,21.96999931335449,-0.039153868531484726
4512,2010-01-22,21.88999938964844,22.270000457763672,21.8799991607666,22.21999931335449,2363200.0,-0.01485148217388621,-1.2285764110277329,-1.9411751506243746,41.55842547355441,49.22642477850011,0.17263391163343655,0.2798965339390449,0.30899513820697777,0.4394913929584341,3.1860624305161553,0.3900012969970703,0.2416196977910019,-0.25500049591063956,-0.5844982792056719,0.07449728738439276,-0.4197493875581557,-0.0902516042631234,-0.18999862670898793,29.230575109966594,-12.611387034248907,0.16474889164751624,1,0.1350011825561488,-0.38999938964844105,-0.07749986648559926,0.17500019073485973,0.3199996948242152,4,0.006852513936105309,-1.1621774879500992,22.21999931335449,2.2380519881564367,21.979999542236328,1.2352743184113093,21.979999542236328,0.006852513936105309
4513,2010-01-25,21.739999771118164,22.030000686645508,21.649999618530273,21.979999542236328,1416100.0,-0.0068524268027714275,1.2352868578865583,0.7272722018322267,34.78261230122142,45.475674147296026,0.2606905457104709,0.4257333423467706,0.41171948580156936,0.6036188901686828,2.9905244475122266,0.3800010681152344,0.13498186189319483,-0.3885001182556138,-0.763693209676461,-0.013307026834766589,-0.5760966639660374,-0.2009035725451902,0.6100006103515625,12.857150642230833,-24.317661523861176,0.18759654571042417,1,0.26000022888183594,-0.23999977111816406,-0.1725001335144043,0.3249998092651367,0.4500007629394496,0,0.00735969867049735,-1.2285764110277329,21.88999938964844,-1.1621774879500992,22.21999931335449,2.2380519881564367,21.979999542236328,0.00735969867049735
4514,2010-01-26,21.459999084472656,21.71999931335449,21.38999938964844,21.68000030517578,1016300.0,-0.012879516540634572,1.2000050862759606,0.9166726271368285,33.47280635249989,43.340638170611406,0.4886066730211702,0.6824415588128474,0.6395717822141265,0.9031285729990444,3.32374954086387,0.350000381469723,0.023508026342948796,-0.6315007209777832,-1.10900688347607,-0.1539945584794964,-0.8702538022269266,-0.3927476397286398,0.876001281738283,7.291627344198244,-29.11458961385208,0.2387530812491431,1,0.4100008010864258,0.04000091552734375,0.0475006103515625,0.6050004959106445,0.8100013732910156,1,0.027027113504135558,1.2352868578865583,21.739999771118164,-1.2285764110277329,21.88999938964844,-1.1621774879500992,22.21999931335449,0.027027113504135558
4515,2010-01-27,21.530000686645508,21.59000015258789,21.200000762939453,21.3799991607666,1301500.0,0.003261957369956381,1.888879469899264,-0.6818213344430573,35.95046891539032,41.84343752158876,0.42049794661749473,0.5890869291556555,0.5258642811565437,0.8538797522074653,3.959642381498126,0.3899993896484375,-0.09825432664907296,-0.5274991989135742,-1.062815521051732,0.00781712322458361,-0.7951573599826531,-0.2598410378444953,0.7681596405029332,28.69565505837318,-8.411466192716137,0.26765816106907975,1,0.24499988555908203,0.2999992370605469,-0.10750102996826172,0.534998893737793,0.9099998474121058,2,0.022758929655868343,1.2000050862759606,21.459999084472656,1.2352868578865583,21.739999771118164,-1.2285764110277329,21.88999938964844,0.022758929655868343
4516,2010-01-28,21.13999938964844,21.520000457763672,20.920000076293945,21.489999771118164,1464800.0,-0.018114318836922938,1.9268186026172434,-2.3333121407863047,31.636397684830413,39.44842541650743,0.7533324093417058,0.939022539112436,0.8586672288927097,1.25970258676222,4.821573572996579,0.6100006103515625,-0.17858087579310222,-0.8615004539489703,-1.5262928805172287,-0.19670802738071202,-1.1938966672330977,-0.529104240664843,1.092271363647459,16.296240828834847,-21.584790348954876,0.3323962132841289,1,0.4950008392333949,0.605000495910641,0.3550000190734828,0.9250001907348597,1.3199996948242152,3,0.0359508160276476,1.888879469899264,21.530000686645508,1.2000050862759606,21.459999084472656,1.2352868578865583,21.739999771118164,0.0359508160276476
4517,2010-01-29,21.270000457763672,21.5,21.100000381469727,21.229999542236328,1974700.0,0.0061495303627534526,-1.6666709052299633,-0.11428820551386756,30.88241997045006,37.97287107701212,0.5354093140854488,0.7622556711612418,0.6695424845927747,1.1378173849743831,5.773408616318728,0.39999961853027344,-0.20127358722546518,-0.6769993782043464,-1.3946594860822223,0.040660729673529517,-1.0358294321432844,-0.31816932426540845,0.8572886413720724,31.53154856003849,-4.286831495392544,0.3588300539389376,1,0.36499977111816406,0.47499942779541016,0.28999900817871094,0.7949991226196289,1.2700004577636719,4,0.03808177943159019,1.9268186026172434,21.13999938964844,1.888879469899264,21.530000686645508,1.2000050862759606,21.459999084472656,0.03808177943159019
4518,2010-02-01,21.36000061035156,21.459999084472656,21.21999931335449,21.3700008392334,993800.0,0.0042313187894189586,1.5263570015962147,-0.2500000000000888,35.496225718693026,37.00995581380322,0.3908872055078447,0.6322112672472855,0.5244363660191489,1.0523873767660916,6.711838722968308,0.23999977111816762,-0.23278216209818936,-0.5409992218017621,-1.2861985468699473,0.20420010326642313,-0.9135988843358547,-0.16839955926766947,0.6707053669568417,55.00011920940304,16.57216717782123,0.3725996625340928,2,0.274999618530277,0.3849992752075231,0.3174991607666051,0.7049989700317418,1.389999389648441,0,0.03979393491726624,-1.6666709052299633,21.270000457763672,1.9268186026172434,21.13999938964844,1.888879469899264,21.530000686645508,0.03979393491726624
4519,2010-02-02,21.34000015258789,21.71999931335449,21.239999771118164,21.32999992370605,1374800.0,-0.0009363509921425095,-4.052612558349609,-1.0,40.0862579253373,36.718614446737256,0.3470529353003009,0.5961415629925639,0.5002127295376724,1.0719382666549677,7.153086732293922,0.4799995422363246,-0.29180416439110957,-0.5059996604919448,-1.2460534997492196,0.23405417876533008,-0.876026580120584,-0.13597274086330557,0.601849352639352,52.50005960470185,9.25619470080084,0.3700269196286382,2,0.2950000762939453,0.4049997329711914,0.2924995422363281,0.7249994277954102,1.3099994659423828,1,0.03983132030890091,1.5263570015962147,21.36000061035156,-1.6666709052299633,21.270000457763672,1.9268186026172434,21.13999938964844,0.03983132030890091
4520,2010-02-03,21.399999618530273,21.450000762939453,21.1299991607666,21.26000022888184,1293500.0,0.0028115963220884943,1.6666613685130731,13.999618538999059,35.944723953773476,35.53448203286114,0.21917720340687197,0.49455312956489905,0.4035116570495916,1.007522425239145,7.9908136763978375,0.32000160217285156,-0.3160783898966315,-0.40350017547607564,-1.1434935600594542,0.33649320910730296,-0.7734968677677649,-0.03350348318438634,0.46010193238230457,60.00000000000026,16.187463127384298,0.36999669229169,2,0.19500064849853516,0.3450002670288086,0.2175002098083496,0.6649999618530273,1.3500003814697266,2,0.04065424554868047,-4.052612558349609,21.34000015258789,1.5263570015962147,21.36000061035156,-1.6666709052299633,21.270000457763672,0.04065424554868047
4521,2010-02-04,21.049999237060547,21.26000022888184,21.020000457763672,21.25,1207000.0,-0.016355158304146022,1.181803995006204,-1.4285831062670662,25.641059081198136,33.76588576704378,0.4310938140156786,0.793896884520791,0.7181119115660586,1.3500683397796145,9.006187133358642,0.37999916076660156,-0.3538341302630883,-0.6955005645751946,-1.4817367588574264,0.09073562970703719,-1.0886186617163105,-0.3023824674340787,0.7348941958825392,4.285546905866763,-34.261224251003114,0.3931180971411152,2,0.4250011444091797,0.6950006484985352,0.5500006675720215,1.015000343322754,1.6000003814697266,3,0.06603331816515401,1.6666613685130731,21.399999618530273,-4.052612558349609,21.34000015258789,1.5263570015962147,21.36000061035156,0.06603331816515401
4522,2010-02-05,21.170000076293945,21.200000762939453,20.809999465942386,21.06999969482422,1299900.0,0.0057007526642625095,3.8749627475055286,-0.5,32.142917963774025,33.47258639621629,0.22151523501487347,0.6289595964489649,0.5533816918713654,1.2230754782805775,10.25749267314184,0.39000129699706676,-0.39076996607656866,-0.5264997482299805,-1.3285831937587531,0.2755836972987922,-0.9275414709943668,-0.12545802546559415,0.5457018881172111,39.56051326550708,0.869761974832798,0.4010417227643863,2,0.09499931335449219,0.5199995040893555,0.42999982833862305,0.8949995040893555,1.4500007629394531,4,0.06093523871184314,1.181803995006204,21.049999237060547,1.6666613685130731,21.399999618530273,-4.052612558349609,21.34000015258789,0.06093523871184314
4523,2010-02-08,20.950000762939453,21.239999771118164,20.88999938964844,21.13999938964844,739000.0,-0.010392031769562715,-1.2580569740971186,-1.8999790192451098,28.979656023940507,32.973347470820805,0.3550005434203527,0.7819374583520649,0.7345220172264675,1.4347324997037347,11.368314663929215,0.350000381469723,-0.46692864878760076,-0.6784991264343248,-1.4921011266228383,0.13510287375418883,-1.0853001265285833,-0.2716981263400662,0.6751309516248263,15.384760491466965,-20.97179475038859,0.406801000094257,2,0.3149986267089844,0.7399988174438477,0.6724991798400879,1.1149988174438477,1.7099990844726562,0,0.07589499258637744,3.8749627475055286,21.170000076293945,1.181803995006204,21.049999237060547,1.6666613685130731,21.399999618530273,0.07589499258637744
4524,2010-02-09,21.059999465942386,21.209999084472656,20.8700008392334,21.06999969482422,953400.0,0.005250534558333797,1.3448235038771927,0.052633164013070846,32.031271536806884,32.53788109542265,0.20371806384556734,0.6202551828596903,0.5880755906590807,1.3129546620852999,12.661575763680045,0.3399982452392578,-0.5078851466895316,-0.5155003547668429,-1.332387053350761,0.3013863438170752,-0.9239437040588001,-0.10705700547488561,0.48361902375970445,39.062420837741804,4.715006896692323,0.40844334929195836,2,0.20499992370605113,0.6300001144409144,0.6750001907348597,1.0050001144409144,1.7100009918212855,1,0.08024694097407892,-1.2580569740971186,20.950000762939453,3.8749627475055286,21.170000076293945,1.181803995006204,21.049999237060547,0.08024694097407892
4525,2010-02-10,21.13999938964844,21.239999771118164,20.989999771118164,21.020000457763672,680100.0,0.0037986669389724614,-1.7777730682829653,-11.999618539009004,27.50003377591706,32.07828510554339,0.06993282779405874,0.5146614599001964,0.4769641388440071,1.2216808904581065,13.561055501633945,0.25,-0.5214100940844766,-0.4025004386901827,-1.2343878386641833,0.4293869612838179,-0.818444138677183,0.01344326129681761,0.33025719767767825,73.33319204848895,42.911490818735196,0.4159436999869996,2,0.12499999999999645,0.5150003433227504,0.6400003433227504,0.9250001907348597,1.4000015258789027,2,0.07142858431780419,1.3448235038771927,21.059999465942386,-1.2580569740971186,20.950000762939453,3.8749627475055286,21.170000076293945,0.07142858431780419
4526,2010-02-11,21.06999969482422,21.13999938964844,20.899999618530273,21.040000915527344,1219600.0,-0.00331124393780724,1.8235571313166816,0.24999205264328345,30.841157313244892,32.073700365853924,0.14411397530966497,0.538222857814258,0.5131079658061992,1.2824399795791024,14.48178313926109,0.23999977111816762,-0.5127764887867237,-0.4255001068115227,-1.2523767629325775,0.40137654930953204,-0.8389384348720483,-0.01206177875099712,0.3342311803635276,60.46512659463071,28.657917009423425,0.41343832806052716,2,0.19499969482421875,0.5100002288818359,0.7825002670288086,0.994999885559082,1.7299995422363317,3,0.07973423490786602,-1.7777730682829653,21.13999938964844,1.3448235038771927,21.059999465942386,-1.2580569740971186,20.950000762939453,0.07973423490786602
4527,2010-02-12,21.51000022888184,21.530000686645508,20.709999084472656,20.959999084472656,1527000.0,0.02088279736262666,1.7796567431004329,18.334117497456884,45.267507154507605,33.15939830316665,-0.28861317276659904,0.04708017809018372,0.041087342652037506,0.8334281874740874,15.445127579499236,0.8200016021728516,-0.506943608760114,0.048500442504884944,-0.7113406413491141,0.808341526358884,-0.3314200994221146,0.4284209844318845,-0.7000007629394531,97.56092455055322,60.73946168676473,0.3799205419269994,2,-0.29500102996826527,0.019999504089351916,0.4149994850158656,0.5549993515014613,1.2700004577636719,4,0.0529985763606704,1.8235571313166816,21.06999969482422,-1.7777730682829653,21.13999938964844,1.3448235038771927,21.059999465942386,0.0529985763606704
4528,2010-02-16,21.209999084472656,21.6200008392334,21.1200008392334,21.5,1799700.0,-0.013947054449881757,-1.1276713173764477,-0.5272732947471694,44.89796871642684,33.69403283550994,-0.013552578677604288,0.3027466354229702,0.30588927186283854,1.1192290111316154,16.279132847985686,0.5,-0.458059410216606,-0.21350069046020437,-0.9416206288322577,0.514619247911849,-0.577560659646231,0.1505592787258223,-0.5,54.94494899424234,13.79380046708718,0.36405996918602745,2,-0.044999122619628906,0.32000064849853516,0.7225008010864258,0.8550004959106445,1.6000003814697301,1,0.0664781619812973,1.7796567431004329,21.51000022888184,1.8235571313166816,21.06999969482422,-1.7777730682829653,21.13999938964844,0.0664781619812973
4529,2010-02-17,22.100000381469727,22.170000076293945,21.149999618530273,21.149999618530273,2296500.0,0.04196140195256404,-1.1473676602271952,-3.2758543579490147,58.715580276524356,36.22412798248225,-0.8765938057015781,-0.6090287676359232,-0.5645620018283708,0.22341162965939532,17.047077524860857,1.0200004577636719,-0.3921587802215427,0.670500564575196,-0.07860340989254766,1.4196045390429397,0.2959485773413242,1.0450525518090679,-1.3900012969970703,95.20550361154912,50.31097305184757,0.3745519872338713,2,-0.6600008010864258,-0.5700006484985352,-0.1725006103515625,-0.03500080108642578,0.44999885559082387,2,0.02533934191294973,-1.1276713173764477,21.209999084472656,1.7796567431004329,21.51000022888184,1.8235571313166816,21.06999969482422,0.02533934191294973
4530,2010-02-18,21.790000915527344,22.13999938964844,21.75,22.030000686645508,2045700.0,-0.014027124913640665,-1.4374839813319409,-0.2526311351325305,60.188103893618994,40.06268851719568,-0.5648554259609782,-0.3309619462307296,-0.23498784992113286,0.5276494045637783,17.45344626947692,0.38999938964844105,-0.3545311591656102,0.370001029968261,-0.3541101496723549,1.094112209608877,0.007945440147953065,0.732056619788569,-0.9924017715454099,73.97267790259725,24.40890258962137,0.3620555898203081,2,-0.35000133514404297,-0.26000118255615234,0.09749889373779297,0.27499866485595703,0.7099990844726562,3,0.04497473616616454,-1.1473676602271952,22.100000381469727,-1.1276713173764477,21.209999084472656,1.7796567431004329,21.51000022888184,0.04497473616616454
4531,2010-02-19,21.350000381469727,21.809999465942386,21.309999465942386,21.700000762939453,2884300.0,-0.02019277262829655,-1.325569429350878,1.4583363135684142,51.142855430136855,42.17379268012489,-0.08697034839226703,0.04270823700868931,0.22116765943231798,0.9579938014379117,18.41151588033093,0.5,-0.3434582024260351,-0.026499557495117898,-0.6450984312341461,0.5920993162439103,-0.3357989943646338,0.282799879374398,-0.4700571815490733,43.83567549489785,-7.678209418413644,0.3092994368695149,2,0.08999919891357422,0.17999935150146484,0.47749948501586914,0.7149991989135742,1.090000152587887,4,0.05573772893655082,-1.4374839813319409,21.790000915527344,-1.1473676602271952,22.100000381469727,-1.1276713173764477,21.209999084472656,0.05573772893655082
4532,2010-02-22,22.040000915527344,22.09000015258789,21.32999992370605,21.450000762939453,2116800.0,0.03231852560791926,1.2029035985382597,-1.6857128843984501,58.29268201910885,45.430795568476924,-0.7158638263965145,-0.6698204055576014,-0.4365898585593051,0.2587386264193654,19.435590763126342,0.7600002288818395,-0.3097856364376348,0.6560009002685554,0.008238187302744393,1.3037636132343664,0.33211954378565167,0.9798822567514591,-1.0826543030242917,87.61911854997801,35.03653222719159,0.323881356482905,2,-0.600001335144043,-0.5100011825561523,-0.22250127792358398,0.02499866485595703,0.4299983978271449,0,0.034482681032820706,-1.325569429350878,21.350000381469727,-1.4374839813319409,21.790000915527344,-1.1473676602271952,22.100000381469727,0.034482681032820706
4533,2010-02-23,21.899999618530273,22.15999984741211,21.86000061035156,21.93000030517578,1875700.0,-0.006352145697890554,-4.454595897417826,-0.050848608282416836,56.63505984414892,48.164549824848265,-0.4771065081893333,-0.545168809671722,-0.2669195246032636,0.3857031656125187,19.961811055459098,0.2999992370605504,-0.21585933722499817,0.5079996109008782,-0.16185085085791684,1.1778500726596732,0.17307438002148245,0.8429248417802739,-0.8698937981997688,73.5293787656094,20.071494206674927,0.33492523087939746,2,-0.46000003814697266,-0.36999988555908203,-0.08249998092651367,0.16499996185302734,0.470001220703125,1,0.040182697874142415,1.2029035985382597,22.040000915527344,-1.325569429350878,21.350000381469727,-1.4374839813319409,21.790000915527344,0.040182697874142415
4534,2010-02-24,22.040000915527344,22.049999237060547,21.88999938964844,21.88999938964844,1516300.0,0.006392753398891005,-1.1333095976807412,-4.99993642316728,57.441866963916965,51.491420179070474,-0.5179427185688716,-0.6740487184387405,-0.37307892652953,0.24212877939901034,19.899285555598485,0.15999984741210582,-0.14213895113263675,0.6190008163452134,-0.11078422645437058,1.3487858591447974,0.2541082949454214,0.9838933377450054,-0.9415014398390333,85.88248493756235,31.878522629006113,0.36489252139979256,2,-0.600001335144043,-0.5100011825561523,-0.24000120162963867,0.02499866485595703,0.5099983215332067,2,0.03493641190697838,-4.454595897417826,21.899999618530273,1.2029035985382597,22.040000915527344,-1.325569429350878,21.350000381469727,0.03493641190697838
4535,2010-02-25,22.020000457763672,22.030000686645508,21.690000534057614,21.93000030517578,1411100.0,-0.0009074617483151304,5.181786655569492,0.599994913788733,62.2166245641209,54.97758320694559,-0.4022920750976873,-0.6487165271452255,-0.3110341405109196,0.2657484758014803,19.241433059799718,0.3500003814697301,-0.03058100235453054,0.5745003700256355,-0.20209134740653312,1.351092087457804,0.18620451130955118,0.9627962287417198,-0.8572109460390251,83.52949096253738,22.276608318071794,0.38829585871608374,2,-0.5800008773803711,-0.49000072479248047,-0.25750064849853516,0.044999122619628906,0.9899997711181676,3,0.024068972219753793,-1.1333095976807412,22.040000915527344,-4.454595897417826,21.899999618530273,1.2029035985382597,22.040000915527344,0.024068972219753793
4536,2010-02-26,21.899999618530273,22.06999969482422,21.850000381469727,22.06999969482422,946800.0,-0.005449629279689172,1.5882260543706312,-1.8888865341414827,59.193937233415895,56.52496432682429,-0.17005767196315347,-0.49419674763969823,-0.16176697474104884,0.3896655182691262,18.029377780267644,0.2199993133544922,0.07181791740492827,0.4164995193481431,-0.3714436970920829,1.2044427357883691,0.022527911128030098,0.8104711275682561,-0.6767774729314695,68.67466833961853,4.484609830147832,0.39397160822011335,2,-0.25499916076660156,-0.36999988555908203,-0.14749956130981445,0.16499996185302734,1.010000228881836,4,0.02739727816990678,5.181786655569492,22.020000457763672,-1.1333095976807412,22.040000915527344,-4.454595897417826,21.899999618530273,0.02739727816990678
4537,2010-03-01,22.07999992370605,22.07999992370605,21.71999931335449,21.71999931335449,2021800.0,0.008219192160326516,1.0,-2.117649698751248,64.37655760499493,58.689251981109635,-0.2913378881549775,-0.6433894213210216,-0.3030359304482708,0.21083575535095278,16.806214507993133,0.3600006103515625,0.19120005112707616,0.5559998512268045,-0.2681723229950208,1.3801720254486298,0.14391376411589007,0.9680859383377189,-0.7999711022655376,82.97871476979829,12.093996937387388,0.4120860871109128,3,-0.42000007629394176,-0.5900001525878871,-0.32749986648559215,-0.015000343322750354,0.649999618530277,0,0.016304375525157955,1.5882260543706312,21.899999618530273,5.181786655569492,22.020000457763672,-1.1333095976807412,22.040000915527344,0.016304375525157955
4538,2010-03-02,22.209999084472656,22.25,22.06999969482422,22.06999969482422,1850200.0,0.005887643171005319,-1.5714441416893732,0.38888653414148266,64.55693329747194,59.33829120565936,-0.29566160771816286,-0.7446208677927864,-0.39199458361682105,0.07878317201550544,15.502242730343077,0.18000030517578125,0.3127574080910378,0.6434990882873528,-0.2311807474173193,1.518178923992025,0.20615917043501497,1.0808390061396906,-0.8765719877409381,92.85697255799542,17.205578257052892,0.4373399178523363,3,-0.42999935150146484,-0.7299995422363281,-0.44749879837036133,-0.14499950408935547,0.4900016784667933,1,0.011706449329104363,1.0,22.07999992370605,1.5882260543706312,21.899999618530273,5.181786655569492,22.020000457763672,0.011706449329104363
4539,2010-03-03,22.190000534057614,22.34000015258789,22.049999237060547,22.170000076293945,797700.0,-0.0009004300422967848,-1.230757944775375,0.14286103542231796,63.49614093375611,59.7058508767857,-0.2922915442582408,-0.6932190552029418,-0.3393683841887061,0.09754918291113768,15.089825059115014,0.29000091552734375,0.37231614117413514,0.5810005187988239,-0.3292202271682676,1.4912212647659153,0.1258901458152799,1.0361108917823678,-0.7832476050644317,76.92312206744933,0.938070327934895,0.45511037298354506,3,-0.3650007247924769,-0.6650009155273402,-0.44000053405761363,-0.12500095367431285,0.8500003814697301,2,0.00811177561260168,-1.5714441416893732,22.209999084472656,1.0,22.07999992370605,1.5882260543706312,21.899999618530273,0.00811177561260168
4540,2010-03-04,22.270000457763672,22.299999237060547,22.100000381469727,22.170000076293945,770700.0,0.003605224055009515,1.5000178816236514,4.999904634751985,65.3846040985442,61.288267395497634,-0.3319514169427009,-0.7427816033915029,-0.40190201357625455,0.011979269919905278,14.409121045179607,0.1999988555908203,0.46487010848857224,0.6175004005432143,-0.332932069052422,1.5679328701388506,0.14228416574539438,1.0927166353410342,-0.7699228064110173,88.7097419237739,10.316976574153031,0.4752162347978187,3,-0.4350004196166992,-0.7450008392333984,-0.5850005149841309,-0.2050008773803711,0.7899990081787145,3,0.012572913046315914,-1.230757944775375,22.190000534057614,-1.5714441416893732,22.209999084472656,1.0,22.07999992370605,0.012572913046315914
4541,2010-03-05,22.440000534057614,22.489999771118164,22.209999084472656,22.299999237060547,692300.0,0.007633591055211442,1.3333412806268825,1.400007629365392,62.80990432794149,61.790180985367925,-0.3699826076305861,-0.8467186257091548,-0.5598374178343057,-0.16856665956765582,13.626426256430113,0.2800006866455078,0.44849481548242665,0.7180004119873011,-0.25004955507188953,1.6860503790464918,0.23397542845770403,1.2020253955168982,-0.8559306325814369,93.50659644985615,16.813978042535524,0.48402498352959566,3,-0.350000381469723,-0.8400011062622035,-0.6375002861022914,-0.37500095367431285,0.8400001525878977,4,0.025401055314554277,1.5000178816236514,22.270000457763672,-1.230757944775375,22.190000534057614,-1.5714441416893732,22.209999084472656,0.025401055314554277
4542,2010-03-08,22.459999084472656,22.5,22.32999992370605,22.350000381469727,614000.0,0.0008912009776778085,-1.2666734483678812,0.7856977425375875,68.65670367110268,63.125919188362786,-0.36223165824552694,-0.8064664257243734,-0.5779286754114636,-0.20053888198717118,12.375967183577352,0.17000007629394887,0.4518899759612012,0.6734990119934068,-0.311446303597954,1.6584443275847676,0.1810263541977264,1.1659716697890872,-0.7672175986394407,91.11092273131861,11.185403368731244,0.49247265779567995,3,-0.36499881744384766,-0.8549995422363281,-0.7699990272521973,-0.39999961853027344,0.9200000762939453,0,0.020035653663519337,1.3333412806268825,22.440000534057614,1.5000178816236514,22.270000457763672,-1.230757944775375,22.190000534057614,0.020035653663519337
4543,2010-03-09,22.540000915527344,22.63999938964844,22.3700008392334,22.3700008392334,834300.0,0.0035619694708712846,-2.1764521087413047,1.5454734615317924,58.66141820975253,63.261424882344514,-0.382082159463323,-0.8023802945709377,-0.6563437459848167,-0.29472547874382116,11.327031975883143,0.2699985504150426,0.531343768296189,0.6740008354187026,-0.28293335427832034,1.6309350251157255,0.19553374057019113,1.152467930267214,-0.7342088377107778,83.05111046455193,4.849448797175569,0.47846709484851224,3,-0.3750009536743164,-0.8650016784667969,-0.8500008583068848,-0.48000144958496094,0.6199989318847656,1,0.008429397470791411,-1.2666734483678812,22.459999084472656,1.3333412806268825,22.440000534057614,1.5000178816236514,22.270000457763672,0.008429397470791411
4544,2010-03-10,22.75,22.75,22.46999931335449,22.46999931335449,975400.0,0.009316729190014916,1.0000000000000253,1.6470621234390812,69.67209270330434,64.08981023114268,-0.5372769297730464,-0.9267942820889559,-0.8664741108800484,-0.521025642956296,10.27411228339866,0.28000068664551137,0.5327380892099676,0.7994998931884751,-0.1562250434878507,1.755224829864801,0.3216374248503122,1.277362361526638,-0.8107347522903332,100.0,20.385031194090388,0.47786246833816337,3,-0.5150003433227539,-1.0200004577636719,-1.059999942779541,-0.6900005340576172,0.32999992370605113,2,-0.002197768662002164,-2.1764521087413047,22.540000915527344,-1.2666734483678812,22.459999084472656,1.3333412806268825,22.440000534057614,-0.002197768662002164
4545,2010-03-11,22.649999618530273,22.79999923706055,22.56999969482422,22.6299991607666,1019300.0,-0.004395621163504448,-2.2857220708447374,0.07143003113057722,80.95232905179434,66.50740932207361,-0.3782949634123156,-0.7461222529855149,-0.7680920548211603,-0.43615725910044034,9.322669480090461,0.22999954223633168,0.5526739353147221,0.6239995002746568,-0.3001879213746683,1.5481869219239819,0.161905789449996,1.0860932110993176,-0.564802115408348,74.5763424174825,-9.169368122738803,0.46209371082466205,3,-0.3900003433227539,-0.8950004577636719,-0.9599995613098145,-0.6800003051757777,0.3800010681152379,3,0.01721860059891589,1.0000000000000253,22.75,-2.1764521087413047,22.540000915527344,-1.2666734483678812,22.459999084472656,0.01721860059891589
4546,2010-03-12,22.75,22.76000022888184,22.54999923706055,22.76000022888184,617000.0,0.004415027953815764,40.99923707797893,-0.5000000000001776,73.50987019942491,67.52222183256583,-0.3855921095699877,-0.7523829850926163,-0.8701940478446595,-0.5489456926258178,8.085980387584758,0.21000099182128906,0.5630413432645014,0.6399998664855957,-0.22160210804982583,1.5016018410210172,0.20919887921788316,1.0708008537533082,-0.5218421500903503,89.36184891341783,5.853861808383812,0.43080098726771093,3,-0.3250007629394531,-0.9950008392333984,-1.0799999237060547,-0.8450002670288086,0.46999931335448863,4,0.013626350151313638,-2.2857220708447374,22.649999618530273,1.0000000000000253,22.75,-2.1764521087413047,22.540000915527344,0.013626350151313638
4547,2010-03-15,22.649999618530273,22.75,22.450000762939453,22.65999984741211,743000.0,-0.004395621163504448,2.15787782964413,0.9999999999996447,75.51018289771417,68.73924956592609,-0.21929562556399773,-0.5930011598001812,-0.7767244261836055,-0.4619656924112192,8.051423141387408,0.2999992370605469,0.5548201790457412,0.48299951553344656,-0.3621501068255384,1.3281491378924315,0.06042470435395231,0.9055743267129408,-0.30747349119044287,65.11623780733879,-18.842090661550316,0.4225748111794925,3,-0.22500038146972656,-0.8950004577636719,-1.0399994850158691,-0.8350000381469727,0.5900001525878906,0,0.027814617162281285,40.99923707797893,22.75,-2.2857220708447374,22.649999618530273,1.0000000000000253,22.75,0.027814617162281285
4548,2010-03-16,22.6200008392334,22.63999938964844,22.3799991607666,22.51000022888184,1027500.0,-0.00132444943938681,2.4667226164135045,-10.999809269501839,71.32354694255919,69.60896134468199,-0.13971439062281732,-0.47637648124866416,-0.7511606140233056,-0.44449554558066495,8.208489181284461,0.2700004577636719,0.5732181699482553,0.38250064849853516,-0.3548878329865275,1.1198891299835978,0.013806407756003836,0.7511948892410665,0.179998397827152,57.14324639760897,-25.474040146356437,0.36869424074253204,3,-0.17000102996826172,-0.8650016784667969,-1.1425013542175293,-0.8050012588500977,0.529998779296875,1,0.03359850987339574,2.15787782964413,22.649999618530273,40.99923707797893,22.75,-2.2857220708447374,22.649999618530273,0.03359850987339574
4549,2010-03-17,22.65999984741211,22.76000022888184,22.440000534057614,22.60000038146973,1048600.0,0.0017683026832313598,1.4615339471077893,0.5454466638923421,73.188429834309,70.47605309310029,-0.11849369831794831,-0.4977927259949304,-0.8003792992406247,-0.49500174630380656,8.262028872458679,0.31999969482422586,0.5578135003587583,0.39449968338012553,-0.3631550376233008,1.1521544043835519,0.01567232287841236,0.7733270438818387,0.131599388122563,66.66681804351423,-15.180949923791658,0.37882736050171406,3,-0.1550006866455078,-0.9050006866455078,-1.1825003623962402,-0.8450002670288086,0.4799995422363317,2,0.02206531347603269,2.4667226164135045,22.6200008392334,2.15787782964413,22.649999618530273,40.99923707797893,22.75,0.02206531347603269
4550,2010-03-18,22.770000457763672,22.86000061035156,22.57999992370605,22.57999992370605,832500.0,0.004854395899924313,-1.947367364352648,3.166703754331556,81.75192440757189,72.580721990837,-0.16775145762760602,-0.5592846149782105,-0.9123862374703506,-0.6208844000833729,8.41649346742971,0.2800006866455078,0.5361223873572349,0.45550031661987234,-0.29942655584240896,1.2104271890821536,0.07803688038873346,0.8329637528510112,-0.3900012969970703,81.25002483519425,-2.1705260027919877,0.3774634362311406,3,-0.17500019073486683,-0.9850006103515625,-1.2925009727478027,-1.0750007629394531,0.4099998474121094,3,0.01361438119061087,1.4615339471077893,22.65999984741211,2.4667226164135045,22.6200008392334,2.15787782964413,22.649999618530273,0.01361438119061087
4551,2010-03-19,22.540000915527344,22.88999938964844,22.520000457763672,22.85000038146973,1335500.0,-0.010100989794135318,-1.1142773063907212,-1.631571550469295,66.19726066405457,72.30745054560944,0.08708254625471668,-0.2482921935778819,-0.6858174576637737,-0.406668884526205,9.036442126736416,0.3699989318847692,0.5182875255317114,0.16600074768066264,-0.44216820692954073,0.774169702290866,-0.13808372962443727,0.47008522498576255,-0.15040172576904354,31.372879010572476,-49.95121675464871,0.3040844773051015,3,0.08999919891357422,-0.7400016784667969,-1.0800013542175293,-0.9600009918212891,0.2599983215332067,4,0.021739119397311768,-1.947367364352648,22.770000457763672,1.4615339471077893,22.65999984741211,2.4667226164135045,22.6200008392334,0.021739119397311768
4552,2010-03-22,22.79999923706055,22.82999992370605,22.520000457763672,22.520000457763672,710100.0,0.011534973867463272,-1.2142915531334897,-0.9032234247426624,69.03231919512109,73.45977287731705,-0.13367185262952574,-0.47266793145913155,-0.9443618152549966,-0.6774271303870592,9.642176870177561,0.30999946594237926,0.49314053299081095,0.387999153137212,-0.22723205738534702,1.003230363659771,0.08038354787593249,0.6956147583984915,-0.390384039306646,82.35291917707306,2.384892310740483,0.30761560526127957,3,-0.1649999618530309,-1.0000000000000036,-1.3774995803833043,-1.2199993133544957,0.19000053405761363,0,0.018421056594214447,-1.1142773063907212,22.540000915527344,-1.947367364352648,22.770000457763672,1.4615339471077893,22.65999984741211,0.018421056594214447
4553,2010-03-23,22.78000068664551,22.85000038146973,22.59000015258789,22.84000015258789,1277900.0,-0.0008771294335191415,5.500011920939835,-0.21428474114439877,69.03231919512125,73.38868693196338,-0.08498638401289682,-0.40407893828684394,-0.9282697706709762,-0.6639432496205195,10.140143803102422,0.2600002288818395,0.4727482830100165,0.3240005493164091,-0.2622416719453291,0.9102427705781473,0.03087943868553822,0.61712165994728,-0.35117012121582647,75.5557816122651,-4.599229371377561,0.2931211106308694,3,-0.14500141143799183,-0.7750005722045934,-1.4075012207031286,-1.2000007629394567,0.3499984741210902,1,0.020193111088987914,-1.2142915531334897,22.79999923706055,-1.1142773063907212,22.540000915527344,-1.947367364352648,22.770000457763672,0.020193111088987914
4554,2010-03-24,22.809999465942386,22.93000030517578,22.559999465942386,22.729999542236328,2042400.0,0.001316891062012271,1.3124936670381782,-1.3333439298090837,68.00003560397704,71.94954321553922,-0.11798677145378633,-0.3936144134783426,-0.9557818503133895,-0.6920454706958843,10.753372594416504,0.3700008392333949,0.4322808353448764,0.31549940109253427,-0.2566792622431642,0.8876780644282327,0.029410069424685048,0.6015887327603835,-0.36272214754395193,70.73149173326969,-7.996828553603166,0.2860893316678495,3,-0.15499973297119496,-0.769999504089359,-1.462499618530277,-1.2299995422363317,-0.149999618530277,2,0.014905750133643814,5.500011920939835,22.78000068664551,-1.2142915531334897,22.79999923706055,-1.1142773063907212,22.540000915527344,0.014905750133643814
4555,2010-03-25,22.54999923706055,23.0,22.53000068664551,23.0,1023400.0,-0.011398519726843581,1.0888822955961357,-5.625014901175111,53.459090827300585,69.72167884085874,0.14118362198199108,-0.09683703061142523,-0.6859486903902656,-0.43675080072433303,11.995425903593931,0.46999931335448863,0.4300367984951379,0.02899923324585174,-0.49795434582965825,0.5559528123213617,-0.23447755629190326,0.29247602278360674,-0.07375853945547561,6.249751647077328,-67.69242221303163,0.26347678953775505,3,0.14000034332275035,-0.394999504089359,-1.0649995803833043,-0.9899997711181676,0.350000381469723,3,0.02616408747447907,1.3124936670381782,22.809999465942386,5.500011920939835,22.78000068664551,-1.2142915531334897,22.79999923706055,0.02616408747447907
4556,2010-03-26,22.5,22.670000076293945,22.36000061035156,22.61000061035156,594300.0,-0.0022172611420038235,1.6956528950293046,0.244445386343401,51.23459987943635,67.02439183882788,0.16985284589184602,0.0004400450457424654,-0.6332647794592319,-0.3830137178464881,12.940356915165097,0.30999946594238637,0.37749986634629806,-0.05100002288818217,-0.4900851609281496,0.38808511515178523,-0.2705425919081641,0.16854254613179975,0.5,21.87492549412341,-47.83438475735547,0.21954256901998284,3,0.18000030517578125,-0.3450002670288086,-1.015000343322754,-1.0200004577636719,-0.13999938964844105,4,0.030222235785590357,1.0888822955961357,22.54999923706055,1.3124936670381782,22.809999465942386,5.500011920939835,22.78000068664551,0.030222235785590357
4557,2010-03-29,22.440000534057614,22.63999938964844,22.3700008392334,22.5,540800.0,-0.002666642930772678,-1.7000009536798089,0.5454466638924067,46.87497392284969,64.30788372552682,0.22007448030890586,0.09359117562748764,-0.5770253221592974,-0.3211840736684799,13.780507429568223,0.2699985504150426,0.3068837587446467,-0.1289995193481488,-0.5128250344607466,0.254825995764449,-0.3209122769044477,0.06291323820815009,0.5599994659423864,12.49999999999993,-53.22811965756188,0.19191275755629966,3,0.23999977111816762,-0.2750005722045863,-0.9550008773803675,-0.9600009918212855,-0.350000381469723,0,0.016042722568413437,1.6956528950293046,22.5,1.0888822955961357,22.54999923706055,1.3124936670381782,22.809999465942386,0.016042722568413437
4558,2010-03-30,22.46999931335449,22.53000068664551,22.350000381469727,22.3799991607666,647500.0,0.0013368439653709263,-1.4000406907251053,-1.5000158947132702,40.14076845067391,60.63592134956737,0.18613436624294266,0.08861291856181808,-0.6034206629005183,-0.3478822822810663,14.675252176539011,0.1800003051757848,0.2629727843725611,-0.11200075149536559,-0.46062785393224104,0.23662635094150986,-0.28631430271380154,0.062312799723070356,0.517200698852541,18.461384970670284,-41.15811334815399,0.1743135512184376,3,0.20500087738037465,-0.12499904632568004,-0.9849996566772425,-0.9899997711181605,-0.7199993133544886,1,0.023141988146596182,-1.7000009536798089,22.440000534057614,1.6956528950293046,22.5,1.0888822955961357,22.54999923706055,0.023141988146596182
4559,2010-03-31,22.3700008392334,22.53000068664551,22.34000015258789,22.479999542236328,775900.0,-0.004450310510764388,-1.2352993975025381,-1.2222057389904268,40.140822368244365,56.012465567419866,0.26895381120027295,0.21374690589242107,-0.5012288327225107,-0.25327443472698974,15.364747051771904,0.19000053405762074,0.21903057974115114,-0.22099924087524414,-0.5345457127625899,0.0925472310121016,-0.37777247681891524,-0.06422600493157304,0.5917111877441386,4.545559633557784,-50.98510499798297,0.1567732359436724,3,0.2999992370605469,-0.025000572204589844,-0.8850011825561523,-0.8900012969970703,-1.0400009155273473,2,0.033973996111805516,-1.4000406907251053,22.46999931335449,-1.7000009536798089,22.440000534057614,1.6956528950293046,22.5,0.033973996111805516
4560,2010-04-01,22.54999923706055,22.6299991607666,22.38999938964844,22.40999984741211,1382900.0,0.008046418912576181,-1.6666596024245137,-1.2727367307659285,43.33325703880611,53.472020720170036,0.0608672295163899,0.05881640847002245,-0.6768970551331961,-0.4470921241070549,16.225089156501,0.2599983215332031,0.19033790114198013,-0.0550007820129359,-0.3309486979305021,0.22094713390463028,-0.1929747399717172,0.08297317594584541,0.3744100774536072,63.63610091610662,11.873248042324171,0.13797395795878245,4,0.12000083923339488,-0.20499897003174183,-1.0649995803833043,-1.0699996948242223,-0.5599994659423864,3,0.004878076012116983,-1.2352993975025381,22.3700008392334,-1.4000406907251053,22.46999931335449,-1.7000009536798089,22.440000534057614,0.004878076012116983
4561,2010-04-05,23.01000022888184,23.01000022888184,22.59000015258789,22.63999938964844,1737300.0,0.02039915775541523,1.2702655332574024,2.6428746594004777,59.67749212957745,52.432595490665186,-0.36370013860324235,-0.3755465915603615,-1.1348704346714946,-0.9175794750776625,17.047996684588835,0.46000099182128906,0.16525236316321212,0.37650022506714365,0.05786669337751249,0.6951337567567748,0.21718345922232984,0.5358169909119574,-0.6700000762939489,100.0,47.86385819165321,0.1593167658448148,4,-0.3350000381469762,-0.6450004577636754,-1.5250005722045934,-1.5300006866455114,-1.0500011444091832,0,-0.004780556682198345,-1.6666596024245137,22.54999923706055,-1.2352993975025381,22.3700008392334,-1.4000406907251053,22.46999931335449,-0.004780556682198345
4562,2010-04-06,22.90999984741211,23.01000022888184,22.61000061035156,22.989999771118164,1088400.0,-0.0043459530845293415,5.666613685130455,-0.216215519596674,57.51296360899754,51.152667092207,-0.27541843642135433,-0.25308027172049563,-1.023324137612363,-0.8356192885096903,17.889397307498093,0.39999961853028054,0.11399514379388975,0.2539998054504409,-0.0763841389378257,0.5843837498387074,0.08880783325630759,0.41919177764457416,-0.5565996932983381,85.07457162947291,32.184978660547785,0.16519197219413356,4,-0.2349996566772461,-0.5450000762939453,-1.3224997520446777,-1.4300003051757812,-0.45999908447265625,1,-0.024006950708150177,1.2702655332574024,23.01000022888184,-1.6666596024245137,22.54999923706055,-1.2352993975025381,22.3700008392334,-0.024006950708150177
4563,2010-04-07,22.729999542236328,22.809999465942386,22.56999969482422,22.809999465942386,1004000.0,-0.007856844451097356,4.999999999999556,1.0000000000000444,51.69082036577004,49.34053206573956,-0.11539131060130359,-0.06125656924304934,-0.8287958084848448,-0.6745696685671767,18.338662294223603,0.3400001525878906,0.10004821138064202,0.06449956893920827,-0.2627519907193907,0.39175112859780725,-0.09912621089009122,0.22812534876850776,-0.363467386627196,58.20885749829874,6.770267286790052,0.16362577982929905,4,-0.054999351501464844,-0.19999980926513672,-1.1549997329711914,-1.25,-0.3699989318847692,2,-0.02815659492025968,5.666613685130455,22.90999984741211,1.2702655332574024,23.01000022888184,-1.6666596024245137,22.54999923706055,-0.02815659492025968
4564,2010-04-08,22.70000076293945,22.709999084472656,22.5,22.649999618530273,807700.0,-0.0013197879410923319,5.000163492193248,-0.6250149011753325,48.24120506686289,48.760766981246476,-0.11469851850926815,-0.03709768471120256,-0.7752914172466099,-0.6642077573247143,18.40767793416949,0.22999954223632812,0.0567264911026335,0.037000751495359196,-0.2882908826643842,0.3622923856551026,-0.12564506558451072,0.1996465685752291,-0.3205992458648623,50.000153818228775,2.2361560275482972,0.1626458170798713,4,-0.02500057220458629,-0.17000102996825817,-1.0700011253356898,-1.2000007629394496,-0.7800006866455043,3,-0.041850252467411475,4.999999999999556,22.729999542236328,5.666613685130455,22.90999984741211,1.2702655332574024,23.01000022888184,-0.041850252467411475
4565,2010-04-09,23.040000915527344,23.04999923706055,22.649999618530273,22.76000022888184,1026900.0,0.014977979786810591,1.6666878596178516,5.599885561701643,61.90481380563113,49.94634630637923,-0.42229075780971925,-0.3651007286650163,-1.0896071977434794,-1.0177559135650078,18.69322737972211,0.399999618530277,0.02103893261016765,0.35750083923339915,-0.008695885388686264,0.7236975638554846,0.17440247692235644,0.5405992015444419,-0.6479874242166126,98.18212083590473,46.347684723417785,0.18309836231104223,4,-0.345001220703125,-0.46500110626220703,-1.3650012016296387,-1.5400009155273438,-0.7700004577636719,4,-0.07421879009860943,5.000163492193248,22.70000076293945,4.999999999999556,22.729999542236328,5.666613685130455,22.90999984741211,-0.07421879009860943
4566,2010-04-12,23.059999465942386,23.06999969482422,22.8799991607666,23.0,762600.0,0.0008679926050507714,3.7500178814104856,0.21428328144905187,56.989287007099186,51.07015887129584,-0.3961601052649719,-0.38017592757298146,-1.0705866040100709,-1.0553155062268935,19.089140886807332,0.1900005340576172,-0.01486907515053204,0.3619994163513205,-0.04065487218888464,0.7646537048915256,0.16067227208121793,0.5633265606214231,-0.6416665448016623,98.24557294106685,48.19485506511248,0.20132714427010254,4,-0.3549995422363317,-0.42000007629394887,-1.3799996376037633,-1.5599994659423864,-1.1000003814697301,0,-0.046400681682778,1.6666878596178516,23.040000915527344,5.000163492193248,22.70000076293945,4.999999999999556,22.729999542236328,-0.046400681682778
4567,2010-04-13,23.28000068664551,23.28000068664551,23.01000022888184,23.06999969482422,1002200.0,0.009540382731927144,1.5714207863687926,3.5000476841401067,62.13595918631877,53.514068953034155,-0.5414119182505956,-0.580311950007296,-1.2523987211092162,-1.2928944515181406,20.068666516854734,0.2700004577636719,0.0012150520867564296,0.5505005836486845,0.07219317440831219,1.0288079928890568,0.31134687902849834,0.7896542882688706,-0.8225677590837783,100.0,50.97887605389069,0.23915370462018545,4,-0.47000026702881215,-0.4750003814697301,-1.435000896453861,-1.6400012969970739,-1.4800014495849645,1,-0.05670109807728951,3.7500178814104856,23.059999465942386,1.6666878596178516,23.040000915527344,5.000163492193248,22.70000076293945,-0.05670109807728951
4568,2010-04-14,23.3799991607666,23.45000076293945,23.190000534057614,23.35000038146973,858300.0,0.004295466974726159,2.0587905306856435,0.14285065530738023,63.380315743286005,56.096234883594335,-0.5573649443711091,-0.6539840101102499,-1.315160141849887,-1.4079919005766612,21.49279256517333,0.26000022888183594,0.031331116650122226,0.6124991416931138,0.05638963767233207,1.1686086457138956,0.33444438968272294,0.8905538937035047,-0.8567608124781678,92.63141621526152,44.44156826452161,0.2780547520103905,4,-0.45999908447265625,-0.4849987030029297,-1.5299992561340332,-1.739999771118164,-2.3299999237060547,2,-0.0397775205821117,1.5714207863687926,23.28000068664551,3.7500178814104856,23.059999465942386,1.6666878596178516,23.040000915527344,-0.0397775205821117
4569,2010-04-15,23.15999984741211,23.309999465942386,23.149999618530273,23.28000068664551,649700.0,-0.009409722893560568,-1.2856909306413227,-4.000190742625211,64.59336824371783,58.45846946191786,-0.23861214228982774,-0.41593028612371086,-1.059067665802786,-1.1984566016407285,22.56719025366181,0.22999954223632812,0.07388362716356056,0.36749982833862305,-0.21269510905366573,0.9476947657309118,0.07740235964248043,0.6575972970347657,-0.5440852576585726,63.7499374152128,9.831327966701835,0.29009746869614356,4,-0.1849994659423828,-0.2649993896484375,-1.2400002479553223,-1.4850006103515625,-1.9099998474121094,3,-0.03454228162052175,2.0587905306856435,23.3799991607666,1.5714207863687926,23.28000068664551,3.7500178814104856,23.059999465942386,-0.03454228162052175
4570,2010-04-16,23.07999992370605,23.26000022888184,22.8799991607666,23.26000022888184,1343700.0,-0.0034542281620523196,3.2222269317169077,1.4999920527696247,63.67928729710719,58.90311336942116,-0.08440105173486145,-0.32834986155724266,-0.9450942807289593,-1.1256600087091506,22.947478364074822,0.3800010681152379,0.12850436462405668,0.2719999313354471,-0.3220617820978475,0.8660616447687417,-0.025030925381198443,0.5690307880520926,-0.3806767166339249,35.087754521574325,-21.938844171730338,0.29703085671664714,4,-0.10499954223632457,-0.18499946594237926,-1.097500324249264,-1.350000381469723,-2.0699996948242116,4,-0.05025995889283519,-1.2856909306413227,23.15999984741211,2.0587905306856435,23.3799991607666,1.5714207863687926,23.28000068664551,-0.05025995889283519
4571,2010-04-19,23.03000068664551,23.11000061035156,22.709999084472656,23.0,1254500.0,-0.0021663447671498304,3.2105305425890878,-0.1666701987877892,63.98109277880842,59.62179438828904,-0.03494079212561019,-0.25271572386897745,-0.8497188339435233,-1.0801942083995222,23.33794507881536,0.4000015258789027,0.19540732088575297,0.1975007057189977,-0.39040818111361375,0.7854095925516091,-0.0964537376973098,0.4914551491353052,0.4200000762939382,43.2433616685661,-18.613515862287997,0.29395444341630655,4,-0.0550003051757848,-0.1350002288818395,-1.0225014686584508,-1.2750015258789098,-1.720001220703125,0,-0.03300044317074391,3.2222269317169077,23.07999992370605,-1.2856909306413227,23.15999984741211,2.0587905306856435,23.3799991607666,-0.03300044317074391
4572,2010-04-20,23.21999931335449,23.290000915527344,22.959999084472656,23.07999992370605,765500.0,0.008250048677556077,1.3571340989904173,4.6665395130009095,66.51987597993497,61.26946723430737,-0.1970651039873026,-0.4317728922180031,-0.9950664687248469,-1.2786173014907867,23.919962115703076,0.3300018310546875,0.25475561691149196,0.3664993286132763,-0.246011382331627,0.9790100395581796,0.060243973140824636,0.6727546840857279,0.21520141601562415,68.91879352740116,1.5077123321606223,0.30625535547245075,4,-0.24499893188476207,-0.32499885559081676,-1.1300001144409144,-1.465000152587887,-1.6999988555908168,1,-0.054263577353215964,3.2105305425890878,23.03000068664551,3.2222269317169077,23.07999992370605,-1.2856909306413227,23.15999984741211,-0.054263577353215964
4573,2010-04-21,23.239999771118164,23.290000915527344,23.06999969482422,23.06999969482422,703200.0,0.0008613461823907542,-1.5882484937562409,1.214291553133515,69.86303636686668,63.67189293430779,-0.15322766912818508,-0.43800093490930436,-0.9621706002610324,-1.3023809630492984,24.47042935689082,0.220001220703125,0.24860252008172523,0.3634998321533196,-0.2715226693160062,0.9985223336226454,0.04598858141865847,0.6810110828879807,0.18069692535399895,88.33339161339288,12.43445730540553,0.31751125073466224,4,-0.18999958038330078,-0.3449993133544922,-1.1500005722045898,-1.4850006103515625,-1.600000381469723,2,-0.06196215784163639,1.3571340989904173,23.21999931335449,3.2105305425890878,23.03000068664551,3.2222269317169077,23.07999992370605,-0.06196215784163639
4574,2010-04-22,23.149999618530273,23.190000534057614,22.649999618530273,23.04999923706055,1077400.0,-0.003872639994589866,4.999936422493919,0.5882372740634152,64.28574672366912,63.936441036312004,0.008177604575934083,-0.338582075974724,-0.8227754529312783,-1.2157475451451774,24.230699297931963,0.5900001525878906,0.25293513856902905,0.25649967193603374,-0.38914227692953673,0.9021416208016042,-0.06632130249674972,0.5793206463688172,0.256483125701898,78.12484167548317,0.6468685440030839,0.3228209744327844,4,-0.09999942779541016,-0.25499916076660156,-1.0475001335144043,-1.3950004577636719,-1.7299995422363281,3,-0.0907127609535161,-1.5882484937562409,23.239999771118164,1.3571340989904173,23.21999931335449,3.2105305425890878,23.03000068664551,-0.0907127609535161
4575,2010-04-23,23.13999938964844,23.18000030517578,22.86000061035156,23.149999618530273,1081500.0,-0.00043197533678696054,8.142639165145466,-0.10000190734132491,53.93937852643649,63.59756231623838,0.03783286607977132,-0.29735997590136165,-0.7650570462805923,-1.206651640186486,23.760858903095684,0.3199996948242223,0.28673355500706066,0.21699943542480682,-0.41635728257426763,0.8503561534238813,-0.09967892357472863,0.5336777944243423,0.2362240295556539,76.56230907925968,1.85336151673674,0.3166783589995371,4,-0.08999919891357777,-0.24499893188476918,-1.0100002288818395,-1.3850002288818395,-1.909999847412113,4,-0.08167672599394804,4.999936422493919,23.149999618530273,-1.5882484937562409,23.239999771118164,1.3571340989904173,23.21999931335449,-0.08167672599394804
4576,2010-04-26,23.18000030517578,23.239999771118164,23.01000022888184,23.01000022888184,633400.0,0.0017286480804850068,-1.7058757531219508,-16.999618539010072,58.49059998848395,63.192522405367846,0.018600179884447954,-0.2991420911108733,-0.7536344798119714,-1.2479721272519981,24.125618264422577,0.22999954223632457,0.33690668078537556,0.22300033569336009,-0.38733497792377136,0.8333356493104915,-0.08216732111520386,0.528167992501924,0.16717416200135915,82.81243946415533,9.02576317678593,0.3051676568085652,4,-0.13000011444091797,-0.2849998474121094,-0.9900002479553223,-1.3950004577636719,-1.4799995422363281,0,-0.09361518756362608,8.142639165145466,23.13999938964844,4.999936422493919,23.149999618530273,-1.5882484937562409,23.239999771118164,-0.09361518756362608
4577,2010-04-27,22.79999923706055,23.209999084472656,22.76000022888184,23.07999992370605,1867000.0,-0.016393488486295738,-1.500002649104897,-1.6470621234390528,51.9553019050076,61.92307642333691,0.3613527636771394,0.11511397662181366,-0.3397500370115303,-0.8727910855784806,24.395530888160767,0.44999885559081676,0.3193868951212373,-0.17500066757201793,-0.7407418278251825,0.39074049268114663,-0.457871247698602,0.10786991255456613,0.5192882361707163,23.437392898121523,-50.158496857772796,0.28287058012658306,4,0.1800003051757777,0.09500122070312145,-0.584999561309818,-1.0000000000000036,-0.639999389648441,1,-0.06535086934109302,-1.7058757531219508,23.18000030517578,8.142639165145466,23.13999938964844,4.999936422493919,23.149999618530273,-0.06535086934109302
4578,2010-04-28,22.989999771118164,23.06999969482422,22.70000076293945,22.86000061035156,1281900.0,0.008333357035765765,1.551725498707627,-0.4642815784633864,57.43587636852361,61.12779954831533,0.1231651652596355,-0.035765699824835906,-0.48328935856944355,-1.0660767411311767,24.841041702001174,0.3699989318847692,0.31959462487660417,-0.01100015640258789,-0.5243952360176465,0.5023949232124707,-0.2676976962101172,0.2456973834049414,0.30251618792506463,57.627129602689685,-18.17051409181925,0.25669753980753013,4,-0.01999950408935547,-0.09499931335449219,-0.7725005149841309,-1.1900005340576172,-1.3999996185302734,2,-0.06394081461458823,-1.500002649104897,22.79999923706055,-1.7058757531219508,23.18000030517578,8.142639165145466,23.13999938964844,-0.06394081461458823
4579,2010-04-29,23.1299991607666,23.229999542236328,22.809999465942386,22.809999465942386,1072800.0,0.006089577687787395,-1.6250029802351171,2.4615520049297,52.571381237990536,59.89358776396904,-0.024068404420365397,-0.12217241862648365,-0.60293459261527,-1.1862265117355122,25.233009757373758,0.42000007629394176,0.29096651267816753,0.09099931716918874,-0.32992197619709884,0.5119206105354763,-0.11946132951395683,0.3014599638523343,0.13681614465610892,79.62947918690298,6.3880663764161625,0.21046064668314454,4,-0.15999889373779297,-0.2349987030029297,-0.8099994659423828,-1.3299999237060547,-2.189998626708988,3,-0.06441849654908405,1.551725498707627,22.989999771118164,-1.500002649104897,22.79999923706055,-1.7058757531219508,23.18000030517578,-0.06441849654908405
4580,2010-04-30,22.65999984741211,23.13999938964844,22.65999984741211,23.11000061035156,845100.0,-0.02031990187668109,-1.1333276819395741,-1.4062537252938556,40.909094849895745,57.330032438534296,0.4247562376052585,0.37575558923459695,-0.10762915982306254,-0.6973123641993837,25.36914921954286,0.4799995422363317,0.23560773228793508,-0.38450002670288086,-0.7806643704435814,0.011664317037819671,-0.5825821985732311,-0.1864178548325306,0.5821428305349023,0.0,-67.18368190912093,0.19808217187034993,4,0.3100004196166992,0.2350006103515625,-0.3125,-0.8400001525878906,-1.6800003051757812,4,-0.05472196731986201,-1.6250029802351171,23.1299991607666,1.551725498707627,22.989999771118164,-1.500002649104897,22.79999923706055,-0.05472196731986201
4581,2010-05-03,22.899999618530273,22.989999771118164,22.670000076293945,22.729999542236328,743200.0,0.010591340367796853,-1.2069019948304098,-0.3777773068282995,41.44140738436883,54.54353592791583,0.1836939120024894,0.13396053430787802,-0.3048275333311352,-0.9161709864753576,24.31270708367456,0.3299999237060547,0.19621596273693598,-0.13900022506713938,-0.5402035417017927,0.262203091567514,-0.3396018833844643,0.06160143325018552,0.3299999237060547,42.10524554617125,-20.06290381667756,0.20060165831732626,5,0.07000064849853516,-0.0049991607666015625,-0.47749996185302734,-1.0450000762939453,-1.840000152587887,0,-0.07292576873855539,-1.1333276819395741,22.65999984741211,-1.6250029802351171,23.1299991607666,1.551725498707627,22.989999771118164,-0.07292576873855539
4582,2010-05-04,22.36000061035156,22.70000076293945,22.270000457763672,22.70000076293945,1131500.0,-0.02358074310803726,1.5294124246877911,-2.0,30.827080069266728,50.20620745040473,0.6580769676531908,0.6647229857529453,0.2503363261274636,-0.3541241561862911,23.603390980987538,0.6299991607666016,0.14853712714192824,-0.6514992713928258,-1.1528350623748196,-0.15016348041083205,-0.9021671668838209,-0.4008313759018307,0.8467989349365261,9.375024835291972,-46.918076543568596,0.25066789549099655,5,0.394999504089359,0.5000000000000036,0.05749940872192738,-0.5050010681152308,-1.1000003814697195,1,-0.029516987003415318,-1.2069019948304098,22.899999618530273,-1.1333276819395741,22.65999984741211,-1.6250029802351171,23.1299991607666,-0.029516987003415318
4583,2010-05-05,22.09000015258789,22.51000022888184,22.07999992370605,22.290000915527344,1228500.0,-0.012075154310982938,-2.9090719933415947,0.5882372740634362,30.25830154417855,46.42538020823911,0.8356751213600973,0.9321075324267376,0.5371902234106756,-0.06422045766683482,23.23141092876511,0.43000030517578836,0.09338715327380598,-0.8894997596740737,-1.529120178610608,-0.24987934073753948,-1.209309969142339,-0.5696895502058084,1.0605914474487292,0.8695854086125687,-52.229752342918566,0.31981020946826705,5,0.5699996948242188,0.6750001907348597,0.33249998092651367,-0.2350006103515625,-0.3400001525878906,2,0.0031688408483789843,1.5294124246877911,22.36000061035156,-1.2069019948304098,22.899999618530273,-1.1333276819395741,22.65999984741211,0.0031688408483789843
4584,2010-05-06,21.75,22.13999938964844,20.690000534057614,21.950000762939453,2457000.0,-0.0153915867016442,4.000013154173454,1.0,27.60942371727552,43.499829673887895,1.0685727937683147,1.261989684157946,0.8859271146869574,0.29486596385821073,23.969766191763245,1.4499988555908274,-0.0005603876716548939,-1.1819998741149895,-2.0195046918636983,-0.34449505636628075,-1.600752282989344,-0.7632474652406351,1.3149442659301727,43.26530453365306,-11.612027546743896,0.41875240887435505,5,0.21500015258789062,0.3200006484985316,0.7600002288818359,0.10499954223632812,0.13999938964844105,3,-0.0073563148235452624,-2.9090719933415947,22.09000015258789,1.5294124246877911,22.36000061035156,-1.2069019948304098,22.899999618530273,-0.0073563148235452624
4585,2010-05-07,21.32999992370605,21.75,20.96999931335449,21.63999938964844,2220500.0,-0.019310348335353944,1.9433950041925763,1.5499914169639295,24.550887944985917,39.72875055794367,1.3464137134056209,1.6309309032432822,1.3106083978926613,0.7355359087457067,23.784326869172716,0.7800006866455114,-0.12339966841326344,-1.5164999008178732,-2.615806138059863,-0.4171936635758833,-2.066153019438868,-0.9668467821968783,1.4974499690368646,27.826069649760875,-27.344630634113322,0.5496531186209949,5,0.6300001144409215,0.7400007247924805,1.1775002479553258,0.524999618530277,1.0100002288818395,4,-0.018284078342400423,4.000013154173454,21.75,-2.9090719933415947,22.09000015258789,1.5294124246877911,22.36000061035156,-0.018284078342400423
4586,2010-05-10,21.989999771118164,22.09000015258789,21.6299991607666,21.959999084472656,1308100.0,0.030942327696803718,2.999983414464246,-0.09677657525733648,33.85827954211638,37.71797029540019,0.5586037019399441,0.9345753884648147,0.6669241072156424,0.09418610786145365,23.166753713537133,0.7600002288818395,-0.21671115088773973,-0.8030000686645522,-1.961130844176079,0.3551307068469747,-1.3820654564203174,-0.223934680908787,0.6237051857562221,64.67657159341422,10.78039690148806,0.5790653877557639,5,-0.029999732971191406,0.08000087738036754,0.5175004005432129,-0.13500022888183594,0.35000038146972656,0,-0.04592997905385965,1.9433950041925763,21.32999992370605,4.000013154173454,21.75,-2.9090719933415947,22.09000015258789,-0.04592997905385965
4587,2010-05-11,21.959999084472656,22.149999618530273,21.649999618530273,21.76000022888184,2025700.0,-0.0013642877197711512,-1.3809519484471007,6.666475936168742,33.24607133780475,35.03021418087588,0.5106165152493567,0.9071230768954024,0.7074252957961988,0.14620484452964888,21.956306332688534,0.5,-0.28911752300977156,-0.767000675201416,-1.958251054526741,0.42424970412390905,-1.3626258648640786,-0.17137548553875348,0.4613354301200516,69.7801518333605,19.403957746815138,0.5956251896626619,5,9.5367431640625e-07,0.11000156402587535,0.5600008964538574,-0.09999942779541016,0.4300003051757848,1,-0.040983590894893784,2.999983414464246,21.989999771118164,1.9433950041925763,21.32999992370605,4.000013154173454,21.75,-0.040983590894893784
4588,2010-05-12,22.450000762939453,22.489999771118164,21.8700008392334,21.950000762939453,1261500.0,0.022313374266634822,1.1379346632202731,2.5000143051966455,41.70618084453898,33.822969692714594,-0.07156526560107679,0.3624593719020055,0.22964357649450307,-0.3187059164659445,19.990558731001272,0.6199989318847656,-0.3693230685774793,-0.23049907684326243,-1.3865079404060445,0.9255097867195197,-0.8085035086246535,0.3475053549381286,-1.7600002288818395,97.77783193708291,48.8085471920081,0.5780044317813903,5,-0.5350008010864258,-0.3800001144409215,0.06999921798706055,-0.590001106262207,-0.04000091552734375,2,-0.05300670350185788,-1.3809519484471007,21.959999084472656,2.999983414464246,21.989999771118164,1.9433950041925763,21.32999992370605,-0.05300670350185788
4589,2010-05-13,22.36000061035156,22.59000015258789,22.31999969482422,22.36000061035156,1081700.0,-0.00400891534651826,-5.749856952127245,0.0,40.93025318926199,33.825320619310844,-0.11429515399922607,0.41049909009432994,0.33171453938782136,-0.20835427755982394,18.044605393098788,0.2700004577636719,-0.41703507549485863,-0.28049926757812926,-1.4219197030378545,0.860921167881596,-0.8512094853079937,0.29021095015173515,-1.6340000915527355,85.80250474776486,38.65782766804289,0.5707102177298626,5,-0.5200004577636683,-0.28999996185302734,0.2424993515014684,-0.5000009536743129,-0.13000106811523082,3,-0.027280885228114005,1.1379346632202731,22.450000762939453,-1.3809519484471007,21.959999084472656,2.999983414464246,21.989999771118164,-0.027280885228114005
4590,2010-05-14,21.920000076293945,22.309999465942386,21.75,22.290000915527344,1743400.0,-0.019678019769548416,1.731718436710568,-100.0,36.59574986151439,33.28691422788257,0.23434098477885001,0.8001643329795556,0.776342881834136,0.24134287929426534,17.651007311897356,0.610000610351559,-0.5099365399070095,-0.6624998092651353,-1.8275317800416246,0.502532161511354,-1.24501579465338,-0.07998382387689063,-1.119439572143559,30.20839749104441,-11.91130228486282,0.5825159853882446,5,-0.2249994277954137,0.1500005722045863,0.682499885559082,-0.06000041961669922,0.14999961853027344,4,-0.0013686444589910973,-5.749856952127245,22.36000061035156,1.1379346632202731,22.450000762939453,-1.3809519484471007,21.959999084472656,-0.0013686444589910973
4591,2010-05-17,22.270000457763672,22.299999237060547,21.75,22.049999237060547,1370100.0,0.015967170631912886,2.92858310626703,-0.5945965451293128,44.3254972786598,34.786738362259584,-0.2396214989115002,0.41139997779478676,0.4296523101025187,-0.10065934469913174,17.97436817359385,0.5499992370605469,-0.6018406500507893,-0.27449941635131836,-1.4275905935951378,0.8785917608925011,-0.8510450049732299,0.30204617227059316,-1.3978623676757849,65.95749861514393,20.58751856750827,0.5765455886219102,5,-0.630000114440918,-0.19999980926514027,0.36499929428100586,-0.3900012969970703,-0.23999977111816406,0,0.0031432282615788676,1.731718436710568,21.920000076293945,-5.749856952127245,22.36000061035156,1.1379346632202731,22.450000762939453,0.0031432282615788676
4592,2010-05-18,21.959999084472656,22.489999771118164,21.86000061035156,22.440000534057614,1577900.0,-0.013920133224916253,1.172411184956949,-2.1818126647246334,39.24843340669389,35.78564190253906,0.008574352827505294,0.6557879005706582,0.7387847795059272,0.2103495842198697,17.648003228339686,0.6299991607666051,-0.6432468709477668,-0.5215007781982415,-1.6567404376876524,0.6137388812911695,-1.0891206079429452,0.04611905154646223,-1.0191465118847702,24.999886467363908,-18.042226407787865,0.5676198297447054,5,-0.31999874114990234,0.11000156402587535,0.7125005722045898,-0.06999969482421875,-0.2699985504150426,1,0.017304238795889715,2.92858310626703,22.270000457763672,1.731718436710568,21.920000076293945,-5.749856952127245,22.36000061035156,0.017304238795889715
4593,2010-05-19,21.799999237060547,22.06999969482422,21.61000061035156,21.920000076293945,1540500.0,-0.0072859678543995,1.1904714329181236,0.25000099340774806,36.17464639723503,36.737333311423455,0.1375794550163647,0.7403323364577403,0.8934595031912558,0.3697981547441067,17.436744461502975,0.4599990844726598,-0.7150996918180468,-0.60950059890747,-1.724668187536114,0.5056669897211741,-1.167084393221792,-0.05191680459314796,-0.7931807612726622,19.38762402637621,-18.240470750858016,0.5575837943143215,5,-0.01999950408935547,0.27000141143798473,1.0075011253356934,0.19500064849853516,0.020000457763671875,2,0.027064228130103674,1.172411184956949,21.959999084472656,2.92858310626703,22.270000457763672,1.731718436710568,21.920000076293945,0.027064228130103674
4594,2010-05-20,21.049999237060547,21.59000015258789,21.020000457763672,21.43000030517578,2249200.0,-0.03440367092880359,-1.590915790295033,3.166653421282683,34.18468216626674,37.807754891565764,0.8692534271711061,1.3965402879026136,1.6225395875059228,1.112804321383834,19.106831622172777,0.779998779296875,-0.7323549362270292,-1.2545005798339837,-2.4672830210608048,-0.04171813860716256,-1.8608918004473942,-0.6481093592205731,1.5400009155273438,2.0407342387404745,-38.68036597361165,0.6063912206134102,5,0.7550010681152344,0.9500007629394531,1.8575010299682617,1.0300006866455078,0.9099998474121094,3,0.06460810734649103,1.1904714329181236,21.799999237060547,1.172411184956949,21.959999084472656,2.92858310626703,22.270000457763672,0.06460810734649103
4595,2010-05-21,21.25,21.38999938964844,20.729999542236328,20.90999984741211,1981200.0,0.009501224236974526,1.1290354336764385,-0.8947347287055163,33.66338615613731,37.78610007090143,0.7338873811456175,1.1043037729687768,1.4067354162848424,0.9067420722992345,20.980182419489182,0.6599998474121129,-0.7255420609332504,-0.9599998474121101,-2.193036439639723,0.2730367448155029,-1.5765181435259166,-0.3434815512983036,1.3086001586914051,29.545476712468314,-10.546117529078764,0.6165182961138073,5,0.4099998474121094,0.7400007247924805,1.6850004196166992,0.8299999237060547,0.04000091552734375,4,0.04611762551700371,-1.590915790295033,21.049999237060547,1.1904714329181236,21.799999237060547,1.172411184956949,21.959999084472656,0.04611762551700371
4596,2010-05-24,21.01000022888184,21.36000061035156,20.959999084472656,21.280000686645508,2287900.0,-0.011294106876148735,-1.1621543600634898,-0.7941186370317076,35.78948678731007,38.06870178751313,0.9166507764106235,1.2368088958645878,1.6245933243603936,1.1384248571977764,22.762850758722692,0.4000015258789027,-0.684043030005796,-1.0914996147155733,-2.3468422652988217,0.163843035867675,-1.7191709400071957,-0.46382828942395093,1.4754559051513638,15.909127854114061,-26.908449598663942,0.627671325291624,5,0.6499996185302699,0.980000495910641,1.9250001907348597,1.0699996948242152,-0.13999938964844105,0,0.0504521396665778,1.1290354336764385,21.25,-1.590915790295033,21.049999237060547,1.1904714329181236,21.799999237060547,0.0504521396665778
4597,2010-05-25,21.309999465942386,21.350000381469727,20.46999931335449,20.729999542236328,2221300.0,0.014278878333763512,1.666662813447361,-2.148144223569179,41.841004684970585,38.08368221422775,0.5752460445901946,0.8637437367649703,1.308705528759571,0.8301719581959333,25.146994685208078,0.8800010681152379,-0.5774080924981178,-0.7170003890991161,-1.9746524235235405,0.5406516453253083,-1.3458264063113283,-0.08817437188690391,1.105238404418941,52.4999970197688,4.195501049336428,0.628826017212213,5,0.22000026702880504,0.5700006484985316,1.6250009536743129,0.7700004577636683,-0.6700000762939453,1,0.033787012611324885,-1.1621543600634898,21.01000022888184,1.1290354336764385,21.25,-1.590915790295033,21.049999237060547,0.033787012611324885
4598,2010-05-26,21.520000457763672,21.989999771118164,21.059999465942386,21.34000015258789,3094100.0,0.00985457517992483,-1.5135086371767326,0.3103453945745771,47.52688948301477,38.8166418024225,0.24524101946716925,0.5670398724606223,1.0858957188924308,0.6143320278294908,26.916547467192565,0.9300003051757777,-0.5409980815839077,-0.43349943161010884,-1.6242228463944706,0.7572239831742529,-1.0288611390022915,0.1618622757820738,0.7785230991772458,69.0790018546451,19.305239970052313,0.5953617073921814,5,-0.04000091552734375,0.3599996566772461,1.4149999618530273,0.5599994659423828,-1.0100002288818324,2,0.007899631630008175,1.666662813447361,21.309999465942386,-1.1621543600634898,21.01000022888184,1.1290354336764385,21.25,0.007899631630008175
4599,2010-05-27,21.63999938964844,21.959999084472656,21.450000762939453,21.770000457763672,2010100.0,0.0055761584262177255,1.0,-0.722226931717015,53.56320881501156,40.701915019477745,0.013822990476921149,0.3475073084211324,0.9529287920840552,0.4865779259178957,29.144311419660905,0.5099983215332031,-0.4961967051167697,-0.23900051116942933,-1.2990683095765085,0.8210672872376499,-0.7690344103729672,0.2910333880341085,0.5488127126772895,76.97366604845195,23.414752142572716,0.530033899203539,5,-0.15999984741211293,0.21500015258788707,1.3325009346008265,0.44000053405761363,-1.1800003051757848,3,0.008317944096702723,-1.5135086371767326,21.520000457763672,1.666662813447361,21.309999465942386,-1.1621543600634898,21.01000022888184,0.008317944096702723
4600,2010-05-28,21.420000076293945,21.6200008392334,21.270000457763672,21.559999465942386,1806600.0,-0.010166327151549415,1.6922885061181372,1.0769095337305066,42.71100817183488,40.52252734094165,0.17370559381919293,0.4952368461778889,1.1535901363121113,0.7004978187377162,31.267480735667185,0.3699989318847692,-0.5325264713349327,-0.3969998359680176,-1.4086813650656538,0.6146816931296186,-0.9028406005168357,0.10884092858080052,0.6656832586935124,62.50003137085631,9.919984881103474,0.5058407645488177,5,0.05999946594238281,0.4349994659423828,1.5525002479553223,0.6599998474121094,0.05999946594238281,4,0.02521003764030527,1.0,21.63999938964844,-1.5135086371767326,21.520000457763672,1.666662813447361,21.309999465942386,0.02521003764030527
4601,2010-06-01,21.229999542236328,21.61000061035156,21.21999931335449,21.25,1658800.0,-0.008870239653635426,-18.499618539000924,0.1428610354223397,41.03195438863203,40.72069633893477,0.22425017095694244,0.5836334604789783,1.3290608785006661,0.8838910695133855,33.52706954065267,0.3900012969970703,-0.5688785263624396,-0.5035003662109361,-1.4089062083786317,0.4019054759567595,-0.9562032872947839,-0.05079744512708828,0.758742751453152,50.00000000000012,-0.38764560783263136,0.452702921083848,6,0.039999961853027344,0.625,1.7425007820129395,0.8500003814697266,0.18000030517578125,1,0.0028262541019676846,1.6922885061181372,21.420000076293945,1.0,21.63999938964844,-1.5135086371767326,21.520000457763672,0.0028262541019676846
4602,2010-06-02,21.700000762939453,21.729999542236328,21.209999084472656,21.38999938964844,1427700.0,0.022138541254703048,1.810821399482437,-15.499713904253113,40.740747717776664,41.22804093010606,-0.32018074069609526,0.06498320243697009,0.8413099429682909,0.41090654164920437,34.64529630172224,0.5200004577636719,-0.5352504391547122,-0.0004991531372056102,-0.8565239724691125,0.8555256661947013,-0.42851156280315905,0.42751325652874783,0.1976169519299269,68.81732118099694,23.415276280713087,0.4280124096659539,6,-0.470001220703125,0.14999866485595703,1.2724995613098145,0.37999916076660156,-0.25,2,-0.038248843065645355,-18.499618539000924,21.229999542236328,1.6922885061181372,21.420000076293945,1.0,21.63999938964844,-0.038248843065645355
4603,2010-06-03,22.15999984741211,22.21999931335449,21.6200008392334,21.6299991607666,1396600.0,0.021198113746533576,-1.1818232260704484,1.7096720605426887,47.73754894590989,42.73391501673308,-0.8087971163710428,-0.41055200887106835,0.3691851242389568,-0.05198600623167238,34.96928632281226,0.5999984741210902,-0.5647072240221043,0.4559999465942397,-0.4072719918407586,1.319271885029238,0.024363977376740564,0.8876359158117388,-1.6900005340576207,94.05946016380567,51.54670929835476,0.4316359692174998,6,-0.8150005340576207,-0.3100004196166992,0.7775001525878906,-0.07999992370605469,-0.600000381469723,3,-0.06859207889124497,1.810821399482437,21.700000762939453,-18.499618539000924,21.229999542236328,1.6922885061181372,21.420000076293945,-0.06859207889124497
4604,2010-06-04,21.59000015258789,22.030000686645508,21.559999465942386,21.729999542236328,1964300.0,-0.025722008066294433,-3.6999942779760606,-0.26414944956868786,46.373628124121,44.14616412428683,-0.1722575991908677,0.15478205516614452,0.9192185338994534,0.5148100660835873,33.177194874815584,0.600000381469723,-0.5575952328428784,-0.10599975585937571,-0.9704414709731992,0.7584419592544478,-0.5382206134162857,0.32622110169753427,-1.0850008392334018,37.62385960406486,-6.179060136495281,0.43222085755691153,6,-0.245000839233402,0.25999927520751953,1.3425002098083496,0.48999977111816406,0.3899993896484375,4,-0.05002315498254395,-1.1818232260704484,22.15999984741211,1.810821399482437,21.700000762939453,-18.499618539000924,21.229999542236328,-0.05002315498254395
4605,2010-06-07,20.940000534057614,21.780000686645508,20.920000076293945,21.61000061035156,1584800.0,-0.03010651291970301,-1.4225335464546442,4.785735694822888,36.288661658795384,44.201627998896306,0.47957683067896184,0.8158972893561618,1.5496690202255046,1.1629033353976759,31.6008348061876,0.8600006103515625,-0.5385911646773422,-0.7364994049072315,-1.651802818908127,0.178804009093664,-1.1941511119076793,-0.27884769790678376,-0.4007012207031231,1.5384976539595359,-37.83188164690887,0.457651707000448,6,0.404998779296875,0.8649988174438512,1.9924998283386266,1.3450002670288121,0.8899993896484375,0,-0.022922704744169686,-3.6999942779760606,21.59000015258789,-1.1818232260704484,22.15999984741211,1.810821399482437,21.700000762939453,-0.022922704744169686
4606,2010-06-08,20.979999542236328,21.1200008392334,20.739999771118164,21.01000022888184,1389000.0,0.001910172261631926,2.039985351674258,0.04477713914818919,39.30131040738154,43.91943974583085,0.48598076118166134,0.7339836539371767,1.491794482514294,1.1178580995819871,31.08263836525136,0.3800010681152344,-0.4441159952921083,-0.6460003852844238,-1.5991428055535977,0.30714203498475,-1.1225715954190107,-0.1694291751498369,-0.40708622888183754,16.216205766896188,-23.940378973047636,0.476571210134587,6,0.5,0.75,1.952500820159912,1.3200006484985352,0.7800006866455114,1,0.023832221683008914,-1.4225335464546442,20.940000534057614,-3.6999942779760606,21.59000015258789,-1.1818232260704484,22.15999984741211,0.023832221683008914
4607,2010-06-09,21.059999465942386,21.3700008392334,20.940000534057614,21.09000015258789,1101000.0,0.0038131518327730873,-2.1852045465783525,0.9999999999997632,41.77777683587688,43.28064945170442,0.40989368271799265,0.6146123860763204,1.3964143387320256,1.030351821950127,30.51974416206795,0.4300003051757848,-0.3558313537252218,-0.5210004806518533,-1.492551965675819,0.4505510043721124,-1.0067762231638362,-0.03522473813987048,-0.4541444325878956,21.62160768919516,-20.287925929277904,0.48577574251198347,6,0.42000007629394176,0.5250005722045827,1.8725008964538539,1.3200006484985316,0.09000015258788707,2,0.01661920182076604,2.039985351674258,20.979999542236328,-1.4225335464546442,20.940000534057614,-3.6999942779760606,21.59000015258789,0.01661920182076604
4608,2010-06-10,21.26000022888184,21.459999084472656,20.57999992370605,21.34000015258789,2592000.0,0.00949671263111318,4.500032782781314,2.6666030898342616,52.65824117295701,43.18009749147614,0.18900974965550787,0.33822989678228055,1.182073176955317,0.8274442859869708,31.043528849149833,0.8799991607666051,-0.25828469268917686,-0.26149969100951864,-1.1512846093918583,0.628285227372821,-0.7063921502006885,0.18339276818165118,0.9599990844726491,46.89654809541511,-0.053802230550900276,0.44489245919116965,6,0.1399993896484304,0.2699995040893519,1.5475001335144007,1.1199998855590785,0.09000015258788707,3,0.008936995861340336,-2.1852045465783525,21.059999465942386,2.039985351674258,20.979999542236328,-1.4225335464546442,20.940000534057614,0.008936995861340336
4609,2010-06-11,21.75,21.75,21.13999938964844,21.13999938964844,1759000.0,0.02304796640841489,-1.0000000000000115,-7.625014901175699,55.896229385779435,44.64512207080331,-0.3170910178875843,-0.21061088675218897,0.6863549221110468,0.3371978813342835,31.642892643174847,0.610000610351559,-0.2015409435791149,0.2590001106262214,-0.5477060637754008,1.0657062850278436,-0.14435297657459145,0.6623531978270343,0.43719932556151875,97.49994436903359,46.35078880135451,0.4033530872008116,6,-0.3500003814697301,-0.2200002670288086,0.9625000953674316,0.6400003433227504,-0.20999908447265625,4,-0.008735656738281139,4.500032782781314,21.26000022888184,-2.1852045465783525,21.059999465942386,2.039985351674258,20.979999542236328,-0.008735656738281139
4610,2010-06-14,21.88999938964844,22.25,21.790000915527344,21.950000762939453,1726500.0,0.006436753547054863,-2.53847733908476,-0.09836280861494835,60.62801565132536,46.82246221110257,-0.4284677948093325,-0.37204819737926087,0.5363431769820792,0.1977634439000191,31.05883268311708,0.5,-0.1886339904237282,0.40049953460693644,-0.4029528823401449,1.2039519515540178,-0.0012266738666042443,0.8022257430804771,-1.30999946594239,78.44307820928552,21.892952301745368,0.4017262084735413,6,-0.4749994277954137,-0.35999965667724965,0.12750101089477184,0.18000125885009055,-0.7199993133544957,0,0.004111473508329411,-1.0000000000000115,21.75,4.500032782781314,21.26000022888184,-2.1852045465783525,21.059999465942386,0.004111473508329411
4611,2010-06-15,22.34000015258789,22.3700008392334,21.88999938964844,21.88999938964844,1162600.0,0.02055736754164772,-1.1333361590302387,-7.4998410579188795,62.00467278292893,49.18512055167505,-0.7872437151573521,-0.8606624853323126,0.06652319798327966,-0.2528820108739822,30.36825778409461,0.4800014495849574,-0.2065971426527966,0.8470003128051751,0.02875835240868696,1.6652422732016632,0.43787933260692924,1.256121293003421,-1.7266002273559593,98.32398484351225,39.55707301397685,0.4091209801982442,6,-0.8649997711181641,-0.8100004196166992,-0.3249998092651367,-0.269999504089359,-0.4699993133544922,1,-0.02282901635624024,-2.53847733908476,21.88999938964844,-1.0000000000000115,21.75,4.500032782781314,21.26000022888184,-0.02282901635624024
4612,2010-06-16,22.34000015258789,22.3799991607666,22.100000381469727,22.1299991607666,1016300.0,0.0,-1.074076167197666,0.4666680795151141,60.04902075364614,50.553061863645745,-0.7676379999191276,-0.8756279798102433,0.04951915703025733,-0.2482640898871793,30.146346926217,0.279998779296875,-0.1511092035273336,0.8280002593994134,-0.05127225653775369,1.7072727753365804,0.38836400143082983,1.2676365173679969,-1.6563361907959013,97.77783193708291,38.649945440721126,0.43963625796858274,6,-0.8600006103515625,-0.8100004196166992,-0.3249998092651367,-0.269999504089359,-0.3800010681152344,2,-0.025962395691338624,-1.1333361590302387,22.34000015258789,-2.53847733908476,21.88999938964844,-1.0000000000000115,21.75,-0.025962395691338624
4613,2010-06-17,22.38999938964844,22.440000534057614,22.149999618530273,22.280000686645508,1303900.0,0.0022381037027323636,1.7619004368716593,0.5238008737432164,59.35162486194306,51.995061501181524,-0.8734314507056844,-0.9266704193457436,-0.01145087633332409,-0.2909127145732846,29.492241175032024,0.2900009155273402,-0.0639253443854031,0.8484994888305692,-0.10768318825492429,1.8046821659160628,0.3704081502878225,1.326590827373316,-1.604555315917974,96.15376150827181,37.6604957301453,0.47809133854274616,6,-0.8799991607666087,-0.8599996566772496,-0.37499904632568715,-0.31999874114990945,-0.19999885559082742,3,-0.05538185819207553,-1.074076167197666,22.34000015258789,-1.1333361590302387,22.34000015258789,-2.53847733908476,21.88999938964844,-0.05538185819207553
4614,2010-06-18,22.40999984741211,22.5,22.299999237060547,22.38999938964844,1123100.0,0.0008932763871765115,1.0,0.18182448717722596,62.99212480169326,54.962112961503514,-0.8547709731691739,-0.8849297434488399,-0.0414488191074085,-0.2989008208016557,27.991837998543996,0.20000076293945312,-0.0044094246002472914,0.8004999160766602,-0.20087749356361329,1.8018773257169336,0.2998112112565252,1.301188620896795,-1.4921912568554703,87.32390582521143,28.125568367471686,0.5006887048201365,6,-0.869999885559082,-0.880000114440918,-0.4174995422363281,-0.33999919891357777,-0.2700004577636683,4,-0.04730028885139825,1.7619004368716593,22.38999938964844,-1.074076167197666,22.34000015258789,-1.1333361590302387,22.34000015258789,-0.04730028885139825
4615,2010-06-21,22.229999542236328,22.540000915527344,22.15999984741211,22.51000022888184,1163900.0,-0.008032142186585878,1.2352868578865583,-13.999713904255955,63.15789737859972,57.612844847194424,-0.5280734155913649,-0.661670072553413,0.11529535720888617,-0.10893063131140934,26.173767175649843,0.3800010681152344,-0.017196668918902702,0.5714996337890632,-0.45148403278977867,1.594483300367905,0.060007800499640496,1.082991467078486,-1.153971810735353,52.30759299036325,-7.721558613000461,0.511491833289421,6,-0.6699991226196289,-0.7249994277954102,-0.27499914169311523,-0.15999889373779652,-0.48999977111816406,0,-0.031039075164981833,1.0,22.40999984741211,1.7619004368716593,22.38999938964844,-1.074076167197666,22.34000015258789,-0.031039075164981833
4616,2010-06-22,22.06999969482422,22.54999923706055,22.049999237060547,22.190000534057614,1047200.0,-0.0071974741658502595,-5.249931455410299,0.4285733748407527,55.30084754099435,59.11540825887414,-0.22037147349537278,-0.44078528804364225,0.24905566086712838,0.0664371340536789,24.325515940249517,0.5000000000000036,0.016883798451505783,0.3584998130798347,-0.6323482353180125,1.349347861477682,-0.13692421111908715,0.8539238372787565,-0.818295181240078,4.000091552734347,-52.6488339088138,0.4954240241989233,6,-0.505000114440918,-0.5600004196166992,-0.18749904632568715,9.536743128535363e-07,-0.25,1,-0.040779321747853814,1.2352868578865583,22.229999542236328,1.0,22.40999984741211,1.7619004368716593,22.38999938964844,-0.040779321747853814
4617,2010-06-23,22.030000686645508,22.25,21.88999938964844,22.1299991607666,952800.0,-0.0018123701283100369,1.1176496987512272,0.8333147897957809,47.88274829876184,58.58479793951911,-0.031634594157104345,-0.36267439171474436,0.254716948777272,0.11965173965378284,21.968268445135852,0.36000061035155895,0.16796880030660333,0.2825007438659668,-0.6992028669162487,1.2642043546481823,-0.20835106152513916,0.7733525492570728,-0.5965349117746683,21.212322630985213,-29.43605379959891,0.4908518053911071,6,-0.18500137329101207,-0.5200014114379883,-0.17500019073486328,0.03999996185302379,-0.1900005340576172,2,-0.0072628162698651355,-5.249931455410299,22.06999969482422,1.2352868578865583,22.229999542236328,1.0,22.40999984741211,-0.0072628162698651355
4618,2010-06-24,21.690000534057614,22.0,21.649999618530273,21.88999938964844,1009600.0,-0.01543350621836348,-1.499996594028651,2.000019073777442,51.760571184108215,58.125280361555646,0.4199363940457843,-0.00978703266095593,0.5524968372921073,0.4695875268961558,21.207115103796294,0.3800010681152344,0.29763467664319165,-0.06599941253662323,-1.0423383924193246,0.9103395673460781,-0.5541689024779757,0.4221700774047292,-0.10022007448021597,4.444548053549483,-45.87465257553748,0.48816948994135084,6,0.4099988937377965,-0.1800012588500941,0.1649999618530309,0.38000011444091797,0.6999988555908274,3,0.012448065641634809,1.1176496987512272,22.030000686645508,-5.249931455410299,22.06999969482422,1.2352868578865583,22.229999542236328,0.012448065641634809
4619,2010-06-25,21.81999969482422,22.06999969482422,21.57999992370605,21.700000762939453,3296800.0,0.005993506572878227,-1.7222163353536726,-0.5999980926404319,68.9655172413793,59.0516694271172,0.3362736739811574,-0.13239769383560684,0.38800984417953543,0.3507001583709908,20.444788837266984,0.4899997711181676,0.42029938161726577,0.054999732971189985,-0.9201547109747814,1.0301541769171614,-0.43257748900179394,0.5425769549441739,0.7299995422363317,24.742261959772797,-30.435918438902156,0.48757722197298525,6,0.24499988555908203,-0.3100004196166992,0.10500049591064453,0.25000095367431285,0.4899997711181676,4,0.016956958955465007,-1.499996594028651,21.690000534057614,1.1176496987512272,22.030000686645508,-5.249931455410299,22.06999969482422,0.016956958955465007
4620,2010-06-28,21.959999084472656,22.1299991607666,21.71999931335449,21.88999938964844,1044100.0,0.006416104106621301,1.0000000000000173,0.5833359824522067,70.2479397466534,59.96758797864214,0.23160354249889537,-0.24228976114651246,0.21701739415982857,0.2217814392985673,19.365801334228145,0.4099998474121129,0.48177655313562795,0.16799917221069194,-0.7967826892204393,1.1327810336418231,-0.3143917585048719,0.6503901029262558,0.5706001663208049,39.17519894446866,-20.06675428698199,0.4823909307155655,6,0.10500049591064453,-0.4499998092651367,-0.057498931884765625,0.11000156402587535,0.7300014495849574,0,0.008196735550096479,-1.7222163353536726,21.81999969482422,-1.499996594028651,21.690000534057614,1.1176496987512272,22.030000686645508,0.008196735550096479
4621,2010-06-29,21.290000915527344,21.799999237060547,21.190000534057614,21.68000030517578,1202300.0,-0.030509936105555302,-1.0677916787896293,-5.571444141689656,53.82062663764445,59.27554418797529,0.8236071308489166,0.4558033135761832,0.849209927167415,0.9046652734527783,18.45763983395349,0.7699985504150426,0.4764519737558004,-0.5049990653991685,-1.4627703554558238,0.4527722246574868,-0.9838847104274961,-0.026113420370840856,1.2215863487243688,9.434003004975606,-52.31257803644661,0.4788856450283269,6,0.5799989700317383,0.21999835968017578,0.5349993705749512,0.7799997329711879,1.4799995422363281,1,0.02113662922685111,1.0000000000000173,21.959999084472656,-1.7222163353536726,21.81999969482422,-1.499996594028651,21.690000534057614,0.02113662922685111
4622,2010-06-30,20.8700008392334,21.43000030517578,20.850000381469727,21.31999969482422,1418300.0,-0.019727574365092093,-1.3673477331734794,1.153845025235729,43.96284975977999,57.56568028773494,1.132224737436669,0.8542304780268317,1.2196192988894623,1.3333234815726627,17.961558060198985,0.5799999237060547,0.42540272253332745,-0.8834991455078125,-1.9267179827526704,0.15971969173704537,-1.4051085641302414,-0.36188972688538357,1.5887229558105496,1.5625372529385118,-59.49873633942258,0.5216094186224287,6,0.8299989700317383,0.6399984359741211,0.9549994468688965,1.1999998092651332,1.9699993133544922,2,0.045519828336802126,-1.0677916787896293,21.290000915527344,1.0000000000000173,21.959999084472656,-1.7222163353536726,21.81999969482422,0.045519828336802126
4623,2010-07-01,20.63999938964844,20.86000061035156,20.36000061035156,20.850000381469727,1718500.0,-0.011020672752086291,3.347798684767149,0.46667005751729607,31.3131047167425,54.045789167184864,1.2157302270027124,1.0166423821883015,1.3956901808825783,1.5742462765941383,18.76812038666121,0.5100002288818395,0.3191927158106296,-1.0375005722045856,-2.1733816532353565,0.09838050882618532,-1.6054411127199728,-0.46956003168919835,1.7222010005810553,15.819153028753943,-38.95437167303023,0.5679405405153856,7,0.8150005340576136,0.8150005340576136,1.0650005340576136,1.320000648498528,2.3700008392333984,3,0.0581395735671042,-1.3673477331734794,20.8700008392334,-1.0677916787896293,21.290000915527344,1.0000000000000173,21.959999084472656,0.0581395735671042
4624,2010-07-02,20.51000022888184,20.790000915527344,20.3700008392334,20.75,959400.0,-0.006298409138122407,1.624987334076401,1.142850655307402,26.689181134499776,49.993709584507094,1.1710162192720794,1.1189513199902983,1.4720376587937665,1.7127653540250876,19.525315994236323,0.4200000762939453,0.21270354110440692,-1.1134997367858865,-2.3638177688976576,0.13681829532588452,-1.738658752841772,-0.488340720730001,1.6920241789574213,8.47456165967523,-41.51604198209637,0.625159016055886,7,0.9449996948242152,0.9449996948242152,1.1699995994567836,1.4499998092651296,2.2299995422363246,4,0.09166256166683118,3.347798684767149,20.63999938964844,-1.3673477331734794,20.8700008392334,-1.0677916787896293,21.290000915527344,0.09166256166683118
4625,2010-07-06,20.459999084472656,20.8700008392334,20.270000457763672,20.65999984741211,1665400.0,-0.002437890972754486,-1.068973908696882,0.8333373069801202,13.281194120592332,45.32485920446243,1.0544227824729901,1.1922768041749983,1.4670223077941777,1.769804786080261,19.46746903510298,0.6000003814697266,0.09424746140497575,-1.1395008087158196,-2.461436778955438,0.18243516152379868,-1.800468793835627,-0.47853282359601224,1.5946634195675884,12.41822080382966,-30.159015539226054,0.6609679851198085,7,0.8000011444091797,0.9500007629394531,1.2075004577636719,1.5000009536743129,1.5400009155273438,1,0.09042035504653168,1.624987334076401,20.51000022888184,3.347798684767149,20.63999938964844,-1.3673477331734794,20.8700008392334,0.09042035504653168
4626,2010-07-07,21.479999542236328,21.600000381469727,20.96999931335449,21.57999992370605,2641200.0,0.04985339703840763,7.999931881037094,0.49999999999998224,37.988811635898685,44.22553290858874,-0.06489486398216471,0.2230938571511274,0.40143398174410905,0.7639630184887096,18.56889318259859,1.1400012969970703,-0.02735129172898354,-0.14450035095214986,-1.4356601330461878,1.146659431141888,-0.790080241999167,0.5010795400948673,0.39619675717625924,90.97737999119464,53.0948476947501,0.6455798910470186,7,-0.2799997329711914,-0.06999969482421875,0.1875,0.480000495910641,0.12000083923339844,2,0.056331518510605694,-1.068973908696882,20.459999084472656,1.624987334076401,20.51000022888184,3.347798684767149,20.63999938964844,0.056331518510605694
4627,2010-07-08,21.40999984741211,21.709999084472656,21.25,21.6299991607666,1446100.0,-0.0032588312996272295,1.4210531599315361,2.199984741269223,36.38888947757696,42.51756827452971,-0.10291356008494645,0.33798796142482956,0.4363429270752839,0.8408325465283397,18.099245173723826,0.45999908447265625,-0.148057086538266,-0.2320000648498528,-1.500228754395522,1.0362286246958163,-0.8661144096226892,0.40211427992298354,0.3055768678355868,79.16669978038979,46.64519466463426,0.6341143447728346,7,-0.21000003814697266,0.0,0.15249967575073242,0.5500001907348597,0.2199993133544922,3,0.06352174778347552,7.999931881037094,21.479999542236328,-1.068973908696882,20.459999084472656,1.624987334076401,20.51000022888184,0.06352174778347552
4628,2010-07-09,21.450000762939453,21.479999542236328,21.21999931335449,21.32999992370605,1101600.0,0.0018683286227196838,1.8889171461572276,-0.5454600625959257,36.74034022473002,38.93699305045757,-0.20175535051462745,0.3298635239748293,0.3548673587239364,0.8127939743821031,17.162724590998657,0.2600002288818395,-0.22556362590764323,-0.20149917602538991,-1.4604924202510574,1.0574940682002776,-0.8309957981382254,0.4279974460874456,0.2599983215332031,81.94454378561382,54.02719969377753,0.6294966221128342,7,-0.2500009536743164,-0.04000091552734375,0.08999872207641602,0.509999275207516,0.31999969482421875,4,0.06480183404235729,1.4210531599315361,21.40999984741211,7.999931881037094,21.479999542236328,-1.068973908696882,20.459999084472656,0.06480183404235729
4629,2010-07-12,21.559999465942386,21.61000061035156,21.25,21.459999084472656,983600.0,0.0051281444797421916,2.5999580388904118,0.8333306842565416,40.56337210895437,35.6387077573799,-0.3939406901543627,0.21597370125865822,0.19930379066305548,0.7013079128524105,16.69670038758243,0.36000061035155895,-0.2733012009393967,-0.08200044631957581,-1.3407315544447975,1.176730661805646,-0.7113660003821849,0.5473651077430333,-1.2899990081787145,89.58334989019514,62.07640262929913,0.62936555406261,7,-0.524999618530277,-0.149999618530277,0.03749990463256481,0.40000057220458274,0.5300006866455043,0,0.06725421144977162,1.8889171461572276,21.450000762939453,1.4210531599315361,21.40999984741211,7.999931881037094,21.479999542236328,0.06725421144977162
4630,2010-07-13,21.979999542236328,22.0,21.6299991607666,21.68000030517578,1119000.0,0.019480523501747005,1.1764745481268724,2.9999809265863244,48.8188948784903,35.08295978414054,-0.9060904355600776,-0.2075808542727131,-0.24716836113841367,0.2871974656050611,16.885482535782753,0.44000053405761363,-0.30391598501417505,0.33349962234497,-0.9296004920249104,1.5965997367148503,-0.29805043483997196,0.9650496795299119,-1.6831990814208986,98.05820927859679,64.78623353528121,0.6315500571849408,7,-0.8449993133544922,-0.5699996948242188,-0.38250017166137695,-0.01999950408935902,0.3000011444091797,1,0.03457689921337059,2.5999580388904118,21.559999465942386,1.8889171461572276,21.450000762939453,1.4210531599315361,21.40999984741211,0.03457689921337059
4631,2010-07-14,21.82999992370605,21.979999542236328,21.729999542236328,21.790000915527344,1113800.0,-0.006824368592093899,-2.1249657277051273,0.13333036633901388,47.448968668864616,35.47030632959439,-0.7503431669268394,-0.1030306488413153,-0.13366671732472213,0.44929981936033414,17.29921665497268,0.25,-0.40051854562235434,0.2090000152587841,-1.01514124652887,1.4331412770464382,-0.4030706156350412,0.8210706461526094,-1.465071481323239,78.20513761019173,41.61456967308162,0.6120706308938269,7,-0.6949996948242152,-0.42000007629394176,-0.2550005912780726,0.13000011444091797,1.2299995422363352,2,0.007787451987544047,1.1764745481268724,21.979999542236328,2.5999580388904118,21.559999465942386,1.8889171461572276,21.450000762939453,0.007787451987544047
4632,2010-07-15,21.76000022888184,21.88999938964844,21.600000381469727,21.790000915527344,1333400.0,-0.0032065824584908142,1.5217564373677848,-0.7500357636736223,50.95890053040012,37.653172531111906,-0.6043772951475468,-0.08296466165889171,-0.0843224635417208,0.520100732811553,17.837153000269375,0.2899990081787145,-0.5231350713180234,0.16800031661987802,-1.011073220596991,1.347073853836747,-0.42153645198855827,0.7575370852283143,-1.3296689241943405,69.23082566115308,27.39363983901783,0.589536768608435,7,-0.6250000000000036,-0.3500003814697301,-0.15500068664551137,0.1999998092651296,1.3500003814697195,3,-0.00735293408681803,-2.1249657277051273,21.82999992370605,1.1764745481268724,21.979999542236328,2.5999580388904118,21.559999465942386,-0.00735293408681803
4633,2010-07-16,21.149999618530273,21.729999542236328,21.1299991607666,21.63999938964844,1053600.0,-0.028033115989673507,-1.2641494495686878,16.332951872339773,41.888617282798904,39.34199876981181,0.09563139726573056,0.4525790876330049,0.5062128283862037,1.1295989936595134,18.79457920789428,0.6300010681152379,-0.5697034092825639,-0.38000030517578054,-1.511854819856545,0.7518542095049838,-0.945927562516161,0.18592695216459987,-0.6568815660302754,2.2989009736238053,-39.97806576431675,0.5659272573403816,7,-0.0149993896484375,0.26000022888183594,0.38250017166137695,0.8100004196166957,1.970001220703125,4,0.02269501422665665,1.5217564373677848,21.76000022888184,-2.1249657277051273,21.82999992370605,1.1764745481268724,21.979999542236328,0.02269501422665665
4634,2010-07-19,21.350000381469727,21.399999618530273,21.149999618530273,21.149999618530273,947800.0,0.009456301018758717,-1.4999904632932155,-0.4081650129816515,42.720780128252116,42.61306388177401,0.030525356607153498,0.17823215177613605,0.2996303387563941,0.9280183544142204,19.920870003906675,0.25,-0.5412333792304089,-0.12699956893920827,-1.1820146177226718,0.9280154798442553,-0.6545070933309418,0.40050795545252527,-0.7966070510697278,25.28747223933475,-16.663821083128877,0.5275075243917324,7,0.13499927520751953,0.05999946594238281,0.11499929428100586,0.6099996566772425,1.5499992370605469,0,0.01967213436953741,-1.2641494495686878,21.149999618530273,1.5217564373677848,21.76000022888184,-2.1249657277051273,21.82999992370605,0.01967213436953741
4635,2010-07-20,21.540000915527344,21.56999969482422,20.799999237060547,21.06999969482422,902800.0,0.008899322279287913,1.9056687971440087,2.349997138987965,53.369269604289734,44.32200365603968,0.010989594116299628,-0.06968457269613282,0.11866012918895308,0.7378460989546411,21.046367237338938,0.7700004577636719,-0.44014801677224824,0.09750089645385884,-0.8972405836968029,1.0922423766045206,-0.3998698436214738,0.5948716365291915,-0.9287433183433436,62.711990430931365,15.95978840738455,0.4973707400753312,7,-0.1400012969970703,-0.13000106811523438,-0.07500123977661133,0.41999912261962535,1.3599987030029297,1,0.025533853931458017,-1.4999904632932155,21.350000381469727,-1.2641494495686878,21.149999618530273,1.5217564373677848,21.76000022888184,0.025533853931458017
4636,2010-07-21,21.170000076293945,21.700000762939453,21.149999618530273,21.700000762939453,879400.0,-0.01717738270691893,1.0754733277432496,-1.1276581066164535,54.09834613235944,46.289721062126624,0.3714550884044492,0.24183229318015975,0.47230101355659215,1.1074380078533643,21.930416257889267,0.5500011444091797,-0.311829714146306,-0.22749996185302734,-1.183387625221851,0.7283877015157962,-0.7054437935374409,0.2504438698313862,-0.5031927829973064,33.94502637040344,-17.758183254907706,0.47794383168441196,7,0.22999954223632812,0.23999977111816406,0.30249977111816406,0.7899999618530238,1.6299991607666051,2,0.05243271640771208,1.9056687971440087,21.540000915527344,-1.4999904632932155,21.350000381469727,-1.2641494495686878,21.149999618530273,0.05243271640771208
4637,2010-07-22,21.8700008392334,21.899999618530273,21.32999992370605,21.36000061035156,967600.0,0.03306569487089006,1.0000066924773334,-0.9622633361283819,64.89104798340742,49.41757747975744,-0.2865682162309753,-0.49621084504576984,-0.2352957812850498,0.4082205416824536,22.421450537780718,0.7299995422363281,-0.11888833262489129,0.48050079345703267,-0.4555711513461347,1.4165727382602,0.012464821055448994,0.9485367658586163,-1.1498658376686244,97.27283919149254,39.335608551135536,0.46803597240158323,7,-0.470001220703125,-0.46000099182128906,-0.36750078201293945,0.08999919891357067,1.1999988555908203,3,0.054412372247110596,1.0754733277432496,21.170000076293945,1.9056687971440087,21.540000915527344,-1.4999904632932155,21.350000381469727,0.054412372247110596
4638,2010-07-23,21.959999084472656,22.0,21.700000762939453,21.75,931700.0,0.004115145943561549,1.0689537239220226,0.411762725936561,67.72613845105641,52.43566262887989,-0.3314733001954515,-0.5954746375081825,-0.3477975201253294,0.3174611648670691,22.45843247180511,0.2999992370605469,-0.05341941233618286,0.5569991111755357,-0.4047557986923138,1.5187540210433852,0.07612165624161094,1.0378765661094604,-1.1886694829704716,96.66659249204477,31.131254509228555,0.4808774549339244,7,-0.5599994659423828,-0.5499992370605469,-0.4549994468688965,9.536743128535363e-07,0.970001220703125,4,0.05236801337992936,1.0000066924773334,21.8700008392334,1.0754733277432496,21.170000076293945,1.9056687971440087,21.540000915527344,0.05236801337992936
4639,2010-07-26,22.190000534057614,22.200000762939453,21.850000381469727,21.920000076293945,1016200.0,0.010473654789338482,1.4137881139670097,1.2857220708446697,70.25761699477957,54.81774286402314,-0.5170884877168973,-0.8393702335467275,-0.5951923818434821,0.08834762358551984,22.22870974827863,0.35000038146972656,0.03545180166873507,0.7685005187988239,-0.24012079039327716,1.7771218279909249,0.26418986420277335,1.2728111733948744,-1.3695241166155157,99.28569871553809,25.91476328371185,0.5043106545960507,7,-0.6900005340576136,-0.7800006866455043,-0.6700005531311,-0.23000049591064453,0.6700000762939453,0,0.041910783361559734,1.0689537239220226,21.959999084472656,1.0000066924773334,21.8700008392334,1.0754733277432496,21.170000076293945,0.041910783361559734
4640,2010-07-27,22.13999938964844,22.350000381469727,22.09000015258789,22.190000534057614,753100.0,-0.0022533187564565127,-2.466678534643897,-0.18518910976417172,59.9999884403221,56.212300616407305,-0.49394854703525937,-0.8170848563961464,-0.5493395792129654,0.13767756562349476,22.023981450384987,0.26000022888183594,0.1250904816165459,0.7094993591308629,-0.32229984495813824,1.741298563219864,0.19359975708636412,1.2253989611753617,-1.236751511476502,82.49992847447204,10.886981510583738,0.5158996020445006,7,-0.5649995803833043,-0.7299995422363317,-0.6049995422363317,-0.17999935150147195,0.9400005340576101,1,0.03432702122102005,1.4137881139670097,22.190000534057614,1.0689537239220226,21.959999084472656,1.0000066924773334,21.8700008392334,0.03432702122102005
4641,2010-07-28,21.739999771118164,22.21999931335449,21.649999618530273,22.040000915527344,792300.0,-0.018066830603315043,-1.3749915560341426,5.999885561702168,54.545449768727615,56.61080608733259,-0.12075689791786459,-0.4022684027704244,-0.1695051474797893,0.5319587728344111,21.25648312950811,0.5699996948242152,0.18366624815551447,0.28699979782104634,-0.7515032471047753,1.325502842746868,-0.23225172464186628,0.806251320283959,-0.7210116926824028,40.19604543227627,-29.20307348242087,0.5192515224629112,7,-0.16499996185302734,-0.3299999237060547,-0.20749950408935547,0.22000026702880504,1.6200008392333949,2,0.053357859228369664,-2.466678534643897,22.13999938964844,1.4137881139670097,22.190000534057614,1.0689537239220226,21.959999084472656,0.053357859228369664
4642,2010-07-29,21.81999969482422,22.01000022888184,21.59000015258789,21.84000015258789,1835500.0,0.003679849335248564,1.3333298012121977,0.06666793822757125,55.0408546580339,58.07216579569204,-0.21383823517745526,-0.42946658357496403,-0.25916261453572176,0.4463282591927751,20.026776011654057,0.42000007629394887,0.1775024319073779,0.3194997787475593,-0.6933125270334379,1.3323120845285565,-0.1869063741429393,0.8259059316380579,-0.6945306321457387,30.26308854863361,-35.998003140672004,0.506406152890499,7,-0.24499988555908203,-0.5099992752075195,-0.2825002670288086,0.14000034332275035,1.8700008392333949,3,0.044912903572074336,-1.3749915560341426,21.739999771118164,-2.466678534643897,22.13999938964844,1.4137881139670097,22.190000534057614,0.044912903572074336
4643,2010-07-30,21.84000015258789,21.940000534057614,21.450000762939453,21.600000381469727,1404400.0,0.0009166112760494727,1.2272689835144788,-11.99971390425329,53.91062003150847,59.3154813404983,-0.14043760542432082,-0.374138776435899,-0.2836292637489315,0.41947894918408934,18.24134086188021,0.4899997711181605,0.18870904099756558,0.2795001983642571,-0.6580549430402911,1.2170553397688053,-0.18927737233801878,0.748277769066533,-0.6165685844061102,43.333283883533,-19.15244085682221,0.4687775707022745,7,-0.2650003433227539,-0.5299997329711914,-0.16250085830688477,0.11999988555907848,1.6499996185302734,4,0.05631865996532892,1.3333298012121977,21.81999969482422,-1.3749915560341426,21.739999771118164,-2.466678534643897,22.13999938964844,0.05631865996532892
4644,2010-08-02,22.38999938964844,22.43000030517578,21.96999931335449,22.059999465942386,1377000.0,0.02518311507408022,1.2438976735098883,1.3750009934116936,55.52560009459625,59.555073617199014,-0.589378309024621,-0.8180115139973481,-0.8076172954398437,-0.13759353890322856,15.985594061225882,0.5900001525878906,0.20232609011494418,0.7354994773864796,-0.13302566127098459,1.6040246160439438,0.3012369080577493,1.16976204671521,-1.0764423164036252,95.91827201918285,36.36528615047535,0.43426256932873136,8,-0.5999994277954137,-1.0399990081787145,-0.5850000381469762,-0.42999935150147195,1.350000381469723,0,0.024117951328618492,1.2272689835144788,21.84000015258789,1.3333298012121977,21.81999969482422,-1.3749915560341426,21.739999771118164,0.024117951328618492
4645,2010-08-03,22.309999465942386,22.3799991607666,22.21999931335449,22.26000022888184,1083200.0,-0.003573020361181456,-1.4615158895505354,0.15151287460624802,56.59339450118173,59.832301213734816,-0.4343435670613367,-0.6243169352410227,-0.7084470865751058,-0.0636071499557822,13.494394219444072,0.17000007629395242,0.31113991326743573,0.5629995346069379,-0.15001009402723042,1.2760091632411061,0.20649472028985372,0.919504348924022,-0.8847980695044733,87.75501068505025,29.298936800950756,0.3565048143170838,8,-0.4299993515014684,-0.9599990844726598,-0.5225000381469762,-0.34999942779541726,1.4500007629394531,1,0.024652674028468047,1.2438976735098883,22.38999938964844,1.2272689835144788,21.84000015258789,1.3333298012121977,21.81999969482422,0.024652674028468047
4646,2010-08-04,22.690000534057614,22.729999542236328,22.270000457763672,22.31999969482422,1162600.0,0.017032769036831263,1.0444455747279902,7.400129701686051,61.77214211903767,59.48575611769373,-0.6437558983364866,-0.9581444052353767,-1.0567298804827274,-0.4490698367123507,12.652422262332747,0.45999908447265625,0.42011365681833723,0.8825005531310985,0.06691890354289498,1.698082202719302,0.47470972833699676,1.2902913779252003,-1.1643192467459151,96.87507450587674,38.13858358881682,0.4077908247941025,8,-0.600000381469723,-1.1900005340576136,-0.9025011062622035,-0.8000011444091761,0.8899993896484375,2,0.017188161325208062,-1.4615158895505354,22.309999465942386,1.2438976735098883,22.38999938964844,1.2272689835144788,21.84000015258789,0.017188161325208062
4647,2010-08-05,22.770000457763672,22.8799991607666,22.520000457763672,22.6200008392334,1402300.0,0.0035257788375093746,-1.0571332036337677,0.4054034548706911,73.68419584990416,60.14776249534348,-0.6511394781381696,-0.9813465342820251,-1.1130993135085134,-0.5325249098740628,12.094119152021648,0.3599987030029297,0.47179195220791215,0.8945004463195794,-0.004094305466008308,1.793095198105167,0.44520307042678553,1.3437978222123732,-1.099800979861019,92.30777438841397,25.34041653465455,0.4492973758927944,8,-0.6050004959106445,-1.1950006484985352,-1.080000877380371,-0.8900003433227539,1.3999996185302734,3,0.02591129296120509,1.0444455747279902,22.690000534057614,-1.4615158895505354,22.309999465942386,1.2438976735098883,22.38999938964844,0.02591129296120509
4648,2010-08-06,22.84000015258789,22.84000015258789,22.350000381469727,22.540000915527344,926800.0,0.003074207001183993,2.2666734483679414,2.0,72.64435399200775,60.412955495035504,-0.6517188805176488,-0.9927715338983099,-1.1649379009600445,-0.6051287917325681,11.335073929377195,0.48999977111816406,0.5588839814064812,0.8950001716613762,-0.07704060118134493,1.8670409445040974,0.40897978524001743,1.381020558082735,-1.0004287190842867,95.60450385871366,22.399740012271337,0.4860203864213598,8,-0.6750001907348633,-1.265000343322754,-1.2350006103515625,-0.9600000381469727,1.3299999237060547,4,0.0372154280118695,-1.0571332036337677,22.770000457763672,1.0444455747279902,22.690000534057614,-1.4615158895505354,22.309999465942386,0.0372154280118695
4649,2010-08-09,23.01000022888184,23.01000022888184,22.78000068664551,22.88999938964844,812000.0,0.0074430856023741665,2.8332988953349756,0.40000381470696694,72.47703746391652,61.79929427543489,-0.7746303822158644,-1.105237469081505,-1.3182955275479173,-0.7774096212439154,10.936042370898107,0.22999954223632812,0.5476105128067701,0.9925002098083517,-0.0706604727353124,2.055660892352016,0.4609198685365179,1.5240805510801856,-1.0247689135614166,100.0,24.41591527810911,0.5315803412718326,8,-0.779999732971195,-1.3699998855590856,-1.5550003051757848,-1.1849994659423864,1.2700004577636719,0,0.020860475335147344,2.2666734483679414,22.84000015258789,-1.0571332036337677,22.770000457763672,1.0444455747279902,22.690000534057614,0.020860475335147344
4650,2010-08-10,22.739999771118164,22.979999542236328,22.56999969482422,22.79999923706055,1747300.0,-0.011734048460580793,-1.0500011920940324,-0.4999920527696394,74.76338663075799,64.04573170454938,-0.45881914911171506,-0.8172828642434382,-1.0273545972204232,-0.5130395069499585,11.167223876203353,0.44000053405762074,0.5121263456827378,0.6844997406005859,-0.4262795130249728,1.7952789942261447,0.12911011378780657,1.2398893674133653,-0.5908054296279133,63.51344036827275,-16.621502478334556,0.5553896268127785,8,-0.5099992752075195,-1.0999994277954102,-1.2849998474121094,-0.9149990081787109,1.5799999237060547,1,0.04397537423329667,2.8332988953349756,23.01000022888184,2.2666734483679414,22.84000015258789,-1.0571332036337677,22.770000457763672,0.04397537423329667
4651,2010-08-11,22.0,22.399999618530273,21.899999618530273,22.399999618530273,1220100.0,-0.03254176686747512,1.5000023841880648,6.666719649044333,52.02490842055539,63.710626567051776,0.3597742974438205,-0.06734701698596979,-0.26845624612470687,0.2206421346677203,11.71622823960496,0.8400001525878906,0.42329420973773324,-0.06400003433227397,-1.1701055844277413,1.0421055157631933,-0.6170528093800058,0.4890527407154579,1.0100002288818395,9.009038421884636,-66.10948881689026,0.5530527750477329,8,0.23000049591064453,-0.0950002670288086,-0.6649999618530273,-0.24499988555908203,2.389999389648441,2,0.08000001040371996,-1.0500011920940324,22.739999771118164,2.8332988953349756,23.01000022888184,2.2666734483679414,22.84000015258789,0.08000001040371996
4652,2010-08-12,21.600000381469727,21.75,21.420000076293945,21.68000030517578,2226400.0,-0.018181800842285156,2.0000086697935724,0.2,44.88638549549037,62.70793384082753,0.8105200319873411,0.3373471796188525,0.13103170737839775,0.6077820706633332,12.303487755104067,0.5799999237060547,0.3919739467503369,-0.45599966049194407,-1.5736174151597169,0.6616180941758287,-1.0148085378258322,0.1028092168419441,1.387799835205083,11.320772824003294,-58.54924490306117,0.558808877333887,8,0.6149997711181641,0.30499935150146484,-0.2950005531311035,0.1549997329711914,3.180000305175785,3,0.09166664385501266,1.5000023841880648,22.0,-1.0500011920940324,22.739999771118164,2.8332988953349756,23.01000022888184,0.09166664385501266
4653,2010-08-13,21.6299991607666,21.8799991607666,21.530000686645508,21.559999465942386,936300.0,0.0013888323503277178,-4.384705675215682,-0.8749970197648747,41.566243602913026,61.15689423064052,0.8354571881301247,0.3638050353768776,0.08602988787543708,0.5652868160616933,12.035869173361391,0.34999847412109375,0.41230936040473765,-0.4500008583068862,-1.5045349157389687,0.6045331991251963,-0.9772678870229257,0.07726617040915329,1.2950890502929724,13.20748832198918,-50.75467890589852,0.527267028716041,8,0.5850009918212891,0.27500057220458984,-0.3249993324279785,0.1250009536743164,2.960000991821289,4,0.1174295429532195,2.0000086697935724,21.600000381469727,1.5000023841880648,22.0,-1.0500011920940324,22.739999771118164,0.1174295429532195
4654,2010-08-16,21.770000457763672,21.88999938964844,21.350000381469727,21.540000915527344,739100.0,0.006472552123395925,1.2978808022271267,3.2857220708448533,44.57479547740208,59.82149433910944,0.6685672480659193,0.2707646624769531,-0.04928134702501197,0.41299728281610015,11.844340125221638,0.5399990081787145,0.43052876541108276,-0.330999565124511,-1.3400721070639037,0.6780729768148817,-0.8355358360942091,0.1735367058451871,1.0948842279052755,25.76688911277819,-34.36943393950777,0.504536270969697,8,0.4099998474121094,0.13499927520751953,-0.46500062942504883,-0.020000457763671875,2.75,0,0.11024343445405771,-4.384705675215682,21.6299991607666,2.0000086697935724,21.600000381469727,1.5000023841880648,22.0,0.11024343445405771
4655,2010-08-17,22.09000015258789,22.399999618530273,21.82999992370605,21.88999938964844,864800.0,0.014699112912057721,-2.5625014901174836,0.8695702652049005,55.255261103432694,59.09739644848667,0.3509890804459097,-0.006237586808133244,-0.3398212200035715,0.08659684407886559,10.74584919392986,0.6299991607666016,0.46418107222131155,-0.03849983215332031,-1.0125695547637044,0.9355698904570637,-0.5255346934585106,0.44853502915186994,0.6839914748291029,70.47621988657625,7.494649415415466,0.48703486130519164,8,0.09000015258789062,-0.18500041961669922,-0.8675003051757812,-0.3400001525878906,2.229999542236328,1,0.0991399057913116,1.2978808022271267,21.770000457763672,-4.384705675215682,21.6299991607666,2.0000086697935724,21.600000381469727,0.0991399057913116
4656,2010-08-18,22.280000686645508,22.5,21.809999465942386,22.11000061035156,976900.0,0.008601201120198132,1.2623016431374272,0.8499971389879976,56.68605988962883,57.20871467512274,0.10807965985407009,-0.11469641003146336,-0.49883619657077105,-0.10796622641747788,9.830376136976419,0.6900005340576136,0.4550578844426596,0.09600067138671875,-0.7684409173787365,0.960442260152174,-0.3362201229960071,0.5282214657694446,0.4085514660146501,80.86961857990383,13.18140747753651,0.43222079438272704,8,-0.10000038146972656,-0.3750009536743164,-1.0075006484985352,-0.5300006866455078,2.5299987792968786,2,0.09156189162065309,-2.5625014901174836,22.09000015258789,1.2978808022271267,21.770000457763672,-4.384705675215682,21.6299991607666,0.09156189162065309
4657,2010-08-19,23.059999465942386,23.149999618530273,22.25,22.270000457763672,1900500.0,0.035008920792556575,-1.1686739789364347,4.647050903746179,64.52380530688113,56.30643148788644,-0.7000773345297802,-0.8442579337771257,-1.2407259405699875,-0.8870801866781299,9.334443216457307,0.8999996185302734,0.46747929911701647,0.8164995193481488,-0.11792472841253598,1.7509237671088336,0.3492873954678082,1.2837116432284894,-1.7099990844726598,94.99998940361442,23.230084379961696,0.4672121238803418,8,-0.8099994659423864,-1.0850000381469762,-1.7874994277954137,-1.3549995422363317,1.590000152587887,3,0.057675626821689585,1.2623016431374272,22.280000686645508,-2.5625014901174836,22.09000015258789,1.2978808022271267,21.770000457763672,0.057675626821689585
4658,2010-08-20,23.11000061035156,23.11000061035156,22.739999771118164,22.90999984741211,1469800.0,0.0021683063992703477,2.699994277976025,0.2531658405502772,59.72974421944599,54.890065571834164,-0.7909254667901244,-0.8471186126054171,-1.2576989150769187,-0.9363757699485085,9.037400444565726,0.3700008392333949,0.42524053084751756,0.8090005874633768,-0.19118694140644266,1.8091881163331962,0.30890682302846884,1.3090943518982847,-1.7240002441406226,97.77783193708271,27.861989674184656,0.5000937644349094,8,-0.860000610351559,-1.1350011825561488,-1.8375005722045863,-1.480000495910641,1.75,4,0.07226309096443373,-1.1686739789364347,23.059999465942386,1.2623016431374272,22.280000686645508,-2.5625014901174836,22.09000015258789,0.07226309096443373
4659,2010-08-23,23.1200008392334,23.209999084472656,22.95000076293945,23.06999969482422,1554400.0,0.00043272300379593176,1.260878218683947,0.25000476835339663,61.15704042632114,53.378249326896736,-0.8757786669608123,-0.8262346651822732,-1.2496703751676108,-0.9440084333441163,9.221889091711532,0.2599983215332067,0.3313854461843455,0.7725008010864265,-0.29046210004161566,1.8354637022144686,0.2410193505224072,1.3039822516504458,-1.6987204879760753,93.57155215986855,24.84183662619907,0.5314814505640207,8,-0.840001106262207,-1.1150016784667969,-1.8475008010864258,-1.635000228881836,1.5199985504150426,0,0.06358128287175413,2.699994277976025,23.11000061035156,-1.1686739789364347,23.059999465942386,1.2623016431374272,22.280000686645508,0.06358128287175413
4660,2010-08-24,22.899999618530273,23.01000022888184,22.63999938964844,22.899999618530273,1566800.0,-0.009515623387426286,2.363625329449191,0.0,53.02592234290493,53.48947309604668,-0.7048133351647081,-0.5759036600948448,-1.0183383941993327,-0.7257689687160536,9.538040326315187,0.4800014495849574,0.22981407454276237,0.5144995689392076,-0.5713226868826204,1.6003218247610356,-0.028411558971704665,1.0574106968501198,-1.407170517944337,77.85717497067445,12.16354399139827,0.5429111279109137,8,-0.619999885559082,-0.8950004577636719,-1.4524998664855957,-1.4699993133544922,1.8700008392333984,1,0.07074239590478082,1.260878218683947,23.1200008392334,2.699994277976025,23.11000061035156,-1.1686739789364347,23.059999465942386,0.07074239590478082
4661,2010-08-25,22.899999618530273,22.96999931335449,22.65999984741211,22.709999084472656,1634500.0,0.0,-1.1379346632202487,100.0,51.917391018135554,54.270695931896135,-0.6299708878427985,-0.5107288618141155,-1.0212811072931522,-0.7348935147356173,9.061024624711845,0.30999946594237926,0.1097348642287912,0.4564995765686035,-0.6078565745496824,1.5208557276868895,-0.07567849899053769,0.9886776521277447,-1.3384837185888685,67.70835816862567,5.158943976197115,0.5321780755591424,8,-0.619999885559082,-0.7200002670288086,-1.494999885559082,-1.4699993133544922,2.0,2,0.062008737989013074,2.363625329449191,22.899999618530273,1.260878218683947,23.1200008392334,2.699994277976025,23.11000061035156,0.062008737989013074
4662,2010-08-26,22.79999923706055,22.959999084472656,22.76000022888184,22.940000534057614,1169500.0,-0.0043668289578836506,1.2222292865392577,-0.7368468604125511,49.415191632656075,55.14280126853426,-0.38202365264945115,-0.35157012928658204,-0.9254461244561583,-0.6430950898553895,8.455095394297574,0.19999885559081676,-0.005996652408700953,0.3074992179870648,-0.7257761685588164,1.340774604532946,-0.2091384752858758,0.8241369112600054,-1.1725440097378943,28.070163697447676,-29.04642467031229,0.5166376932729413,8,-0.519999504089359,-0.529999732971195,-1.394999504089359,-1.3699989318847692,1.760000228881836,3,0.08815790772548171,-1.1379346632202487,22.899999618530273,2.363625329449191,22.899999618530273,1.260878218683947,23.1200008392334,0.08815790772548171
4663,2010-08-27,23.06999969482422,23.11000061035156,22.6299991607666,22.95000076293945,1107100.0,0.01184212573677601,3.799996185317421,-0.8571272870942501,50.85226456858453,55.840297834221204,-0.4763748496047029,-0.5530526639742277,-1.1981723048994333,-0.9169366409588129,7.672924632415562,0.4800014495849574,0.028755964521664623,0.5159996986389146,-0.5000277017511188,1.532027099028948,0.007985998443896136,1.024013398833933,-1.379242713215561,75.86217102342422,23.171606158179948,0.5080137001950168,8,-0.5600004196166992,-0.7899999618530273,-1.6649999618530273,-1.6399993896484375,1.9600009918212926,4,0.06848721042941874,1.2222292865392577,22.79999923706055,-1.1379346632202487,22.899999618530273,2.363625329449191,22.899999618530273,0.06848721042941874
4664,2010-08-30,22.93000030517578,23.149999618530273,22.86000061035156,22.93000030517578,867600.0,-0.006068460836600953,-3.1428610354221838,0.0,52.802366686790414,55.56775401014984,-0.1726849460597073,-0.3905470289810893,-1.0632264147462749,-0.7811524348388943,7.945813188903072,0.2899990081787145,0.12859638618619584,0.34900026321411204,-0.6773248577478768,1.3753253841761008,-0.16416229726688414,0.8621628236951082,-1.1784736394525623,57.69247698345743,6.107756407349449,0.5131625604809952,8,-0.4200010299682617,-0.6500005722045898,-1.5250005722045898,-1.5,1.7999992370605469,0,0.08416922282988959,3.799996185317421,23.06999969482422,1.2222292865392577,22.79999923706055,-1.1379346632202487,22.899999618530273,0.08416922282988959
4665,2010-08-31,22.86000061035156,22.959999084472656,22.63999938964844,22.79999923706055,1620200.0,-0.0030527559482160793,1.4615520049297672,100.0,65.80882765429878,56.581394872890954,0.020144099552400263,-0.2922117841994911,-0.9933949785632912,-0.7212465947314293,8.072335248576609,0.3199996948242152,0.24836086159723436,0.2515005111694286,-0.7737240237368326,1.2767250460756898,-0.26111175628370376,0.764112778622561,-1.0501350478783635,44.231009059897346,-12.213003736073972,0.5126122674531314,8,-0.13000106811523082,-0.5800008773803675,-1.4050006866455043,-1.4300003051757777,2.0699996948242223,1,0.0778652113635927,-3.1428610354221838,22.93000030517578,3.799996185317421,23.06999969482422,1.2222292865392577,22.79999923706055,0.0778652113635927
4666,2010-09-01,23.07999992370605,23.25,22.979999542236328,23.0,1773100.0,0.00962376673143539,-3.4999761583088294,1.3333015449171308,79.133838755508,58.204731922738375,-0.08318968301581364,-0.5075158357331908,-1.2058515459886472,-0.9504822721634021,8.343416300467673,0.38999938964844105,0.36320535281928557,0.45199985504149964,-0.5943693246078539,1.4983690346908531,-0.0711847347831771,0.9751844448661764,-1.2141290203528783,72.58066997068168,9.998064895360656,0.5231845898246767,9,-0.14000034332275035,-0.7799997329711879,-1.587500095367428,-1.6499996185302699,1.8700008392333984,2,0.07322359357210306,1.4615520049297672,22.86000061035156,-3.1428610354221838,22.93000030517578,3.799996185317421,23.06999969482422,0.07322359357210306
4667,2010-09-02,23.36000061035156,23.36000061035156,22.95000076293945,23.040000915527344,1213900.0,0.01213174556200558,1.5625014901175973,4.000000000000133,81.00357883870612,60.568491324878394,-0.3533147895444877,-0.7810960513080794,-1.4736108543116408,-1.2416976941555724,8.422417981491717,0.4099998474121094,0.4268118848606477,0.7025005340576129,-0.3928461651148858,1.7978472332301116,0.15482718447136534,1.2501738836438605,-1.411081961199578,100.0,29.884100863348948,0.5476733495862492,9,-0.3650007247924769,-1.0050001144409144,-1.867500782012936,-1.9500007629394496,1.6099987030029297,3,0.06592461335366107,-3.4999761583088294,23.07999992370605,1.4615520049297672,22.86000061035156,-3.1428610354221838,22.93000030517578,0.06592461335366107
4668,2010-09-03,23.690000534057614,23.70000076293945,23.32999992370605,23.5,1077200.0,0.01412670869365562,2.5238008737433186,0.5937522351763062,82.214750710295,62.908236911986606,-0.6620066996602532,-1.1005782295269988,-1.7763214829542342,-1.5827039644672212,9.071428462384226,0.37000083923339844,0.4863054436882557,0.9900004386901813,-0.1972654823147444,2.177266359695107,0.3963674781877202,1.5836333991926423,-1.6281953280096673,99.05658340320937,22.367060128170635,0.593632960502462,9,-0.5250005722045863,-1.1649999618530238,-2.2475004196166957,-2.2800006866455043,1.4200000762939453,4,0.03672431035339274,1.5625014901175973,23.36000061035156,-3.4999761583088294,23.07999992370605,1.4615520049297672,22.86000061035156,0.03672431035339274
4669,2010-09-07,23.489999771118164,23.70000076293945,23.45000076293945,23.53000068664551,1031800.0,-0.008442412766176188,-3.1667037543310625,-0.21053054258899015,74.4754962603329,65.29152290281192,-0.45148011711809133,-0.9093986463392163,-1.5549837078300897,-1.3914715196624066,9.431189333581294,0.25,0.43953483585384845,0.7659996986389146,-0.46620680925729374,1.998206206535123,0.14989644469081043,1.3821029525870188,-1.264375009381066,80.18861134403147,2.6010696743398682,0.6161032539481051,9,-0.3249998092651367,-0.9649991989135742,-2.047499656677246,-2.0799999237060547,1.8899993896484375,1,0.06555985230024719,2.5238008737433186,23.690000534057614,1.5625014901175973,23.36000061035156,-3.4999761583088294,23.07999992370605,0.06555985230024719
4670,2010-09-08,23.739999771118164,23.790000915527344,23.420000076293945,23.420000076293945,903800.0,0.010642826838482389,-1.3125074505877024,-7.999809269501483,74.99996733994291,67.85625360523497,-0.6367572942827131,-1.1390390240255215,-1.7848150401109848,-1.647597747010984,10.31121845916189,0.37000083923339844,0.42592077124673366,0.9659996986389174,-0.3474193484736823,2.279418745751517,0.3092901750826158,1.622709222195219,-1.3669374092608315,94.04748388971896,16.178009783116153,0.6567095235563005,9,-0.5299997329711914,-1.169999122619629,-2.169999599456787,-2.3299999237060547,1.4799995422363246,2,0.041701759926829896,-3.1667037543310625,23.489999771118164,2.5238008737433186,23.690000534057614,1.5625014901175973,23.36000061035156,0.041701759926829896
4671,2010-09-09,23.76000022888184,23.8700008392334,23.6299991607666,23.86000061035156,891300.0,0.0008424792736521081,3.0,-0.31250149011751827,66.20369389225624,69.72164274519054,-0.5832753067435803,-1.0755690567522613,-1.7623992407443758,-1.6728719798529035,10.412838925800353,0.24000167846679688,0.4072072840885177,0.8980001449584982,-0.4327946887054246,2.228794978622421,0.23260272812653682,1.5633975617904596,-1.2169052405841043,88.04341290984712,11.83104666518247,0.6653974168319611,9,-0.5100002288818395,-1.149999618530277,-2.1449999809265172,-2.35000038146973,1.5799999237060511,3,0.04924242697909276,-1.3125074505877024,23.739999771118164,-3.1667037543310625,23.489999771118164,2.5238008737433186,23.690000534057614,0.04924242697909276
4672,2010-09-10,23.57999992370605,23.85000038146973,23.53000068664551,23.690000534057614,968900.0,-0.007575770346878508,-2.047629427793122,1.100001907341435,60.26198109145181,70.7671668032869,-0.31401873242617384,-0.7795968054134725,-1.5276598370528056,-1.5022794194847116,9.717269663282242,0.31999969482421875,0.4401273500748957,0.6189998626708935,-0.606963246225309,1.8449629715670959,0.006018308222792257,1.2319814171189947,-0.8511381162773226,46.29621780471578,-26.065143005559875,0.6129815544481019,9,-0.32499980926513317,-0.9699993133544886,-1.7849998474121058,-2.079999923706051,1.7399997711181676,4,0.05810012059652614,3.0,23.76000022888184,-1.3125074505877024,23.739999771118164,-3.1667037543310625,23.489999771118164,0.05810012059652614
4673,2010-09-13,24.170000076293945,24.28000068664551,23.70000076293945,23.70000076293945,1169700.0,0.02502121096254717,-1.4680883874764046,-4.272697322790988,68.29265212918382,72.4883096302195,-0.8175486389750297,-1.2327535902735995,-2.0475216675879224,-2.09867135434256,9.514670452259617,0.7000007629394602,0.49760015020864046,1.0819999694824212,-0.08839975923061516,2.2523996981954575,0.496800105125903,1.6671998338389393,-1.2813788044125616,87.2092404322134,16.806645834540177,0.5851998643565177,9,-0.7100000381469691,-1.3549995422363281,-2.3000001907348633,-2.5950002670288086,0.610000610351566,0,0.03309885124266865,-2.047629427793122,23.57999992370605,3.0,23.76000022888184,-1.3125074505877024,23.739999771118164,0.03309885124266865
4674,2010-09-14,24.170000076293945,24.309999465942386,24.01000022888184,24.09000015258789,850600.0,0.0,-1.4999960263532994,0.17021285230200955,73.96225899044448,73.39424644534681,-0.6963899160407756,-1.100137239798503,-1.9717463425852344,-2.1036909814271283,9.058425306229404,0.2999992370605469,0.5809105161546455,0.9619999885559096,-0.12885382424033054,2.05285380135215,0.41657308215778954,1.5074268949540297,-1.0587580980503013,84.26972071253417,14.198291252725184,0.5454269063981196,9,-0.5399999618530273,-1.3400001525878906,-2.3000001907348633,-2.5950002670288086,0.7999992370605433,1,0.03889120939555024,-1.4680883874764046,24.170000076293945,-2.047629427793122,23.57999992370605,3.0,23.76000022888184,0.03889120939555024
4675,2010-09-15,24.28000068664551,24.35000038146973,24.020000457763672,24.06999969482422,764700.0,0.004551121638574296,-1.1290354336764745,2.625014901175449,74.99999999999997,72.93493102806814,-0.6523861548070862,-1.0937323837965245,-2.0015191552311116,-2.2179628557841085,9.624457762292115,0.32999992370605824,0.6484723736807894,0.9625005722045934,-0.09498164178954127,2.019982786198728,0.43375946520752606,1.4912416792016607,-0.9529823606160939,91.46344867369439,20.221772112985207,0.5287411069970674,9,-0.6300001144409215,-1.4300003051757848,-2.345000267028812,-2.6400003433227575,0.7699985504150391,2,0.04530471346840237,-1.4999960263532994,24.170000076293945,-1.4680883874764046,24.170000076293945,-2.047629427793122,23.57999992370605,0.04530471346840237
4676,2010-09-16,24.31999969482422,24.35000038146973,24.07999992370605,24.11000061035156,481200.0,0.0016474055620891992,1.0,0.9999909174303594,78.1481486714259,72.61766100948145,-0.5565173449127911,-1.025649197223835,-1.9920541446191748,-2.2626825989700308,10.406952484822291,0.270000457763679,0.7275709374570631,0.900499629974366,-0.1287869450929655,1.9297862050416974,0.3858563424407002,1.4151429175080317,-0.7883849577067394,96.34137831576358,18.82753733004455,0.514643287533665,9,-0.4799995422363281,-1.4699993133544922,-2.3849992752075195,-2.679999351501465,1.1599998474121094,3,0.03700656372630662,-1.1290354336764745,24.28000068664551,-1.4999960263532994,24.170000076293945,-1.4680883874764046,24.170000076293945,0.03700656372630662
4677,2010-09-17,24.38999938964844,24.51000022888184,24.239999771118164,24.32999992370605,1016000.0,0.0028782769614557058,-1.2500059604701914,0.28571298819258123,76.39999389648426,71.97157691905802,-0.5196986564697958,-1.0444492214101153,-2.008499932529343,-2.330976376255844,11.30371593729854,0.2700004577636754,0.7813984448777198,0.9039993286132848,-0.1968596492698076,2.004858306496377,0.3535698396717386,1.454428817554831,-0.6947075236605116,85.18507180819137,7.154045530254791,0.5504294889415462,9,-0.4249992370605504,-1.4599990844726598,-2.322499275207523,-2.749999046325687,1.1200008392333984,4,0.03895042175944652,1.0,24.31999969482422,-1.1290354336764745,24.28000068664551,-1.4999960263532994,24.170000076293945,0.03895042175944652
4678,2010-09-20,24.78000068664551,24.78000068664551,24.270000457763672,24.38999938964844,1143900.0,0.015990213479160298,1.6153770913519327,6.500079473566322,83.63634724263454,72.98944925042488,-0.8256492871879999,-1.3733350076035578,-2.3406008542774934,-2.720020365171198,12.400161321959125,0.5100002288818395,0.7984254657887568,1.2105006217956564,-0.01639935208435972,2.4374005956756726,0.5970506348556484,1.8239506087356645,-0.9217671480787999,100.0,18.595043535958865,0.6134499869400079,9,-0.6800003051757848,-1.7150001525878942,-2.7200007438659703,-3.1400003433227575,0.7199993133544886,0,0.021791726925565635,-1.2500059604701914,24.38999938964844,1.0,24.31999969482422,-1.1290354336764745,24.28000068664551,0.021791726925565635
4679,2010-09-21,24.59000015258789,24.739999771118164,24.40999984741211,24.40999984741211,713200.0,-0.007667495108667044,-2.6666596024244478,0.46153770913519143,80.13933600406179,73.56049021310476,-0.5176398991142399,-1.125251396142886,-2.097260116975516,-2.5323930391632317,13.396129282229133,0.370000839233402,0.7807531454826275,0.9470001220703139,-0.34111746158158596,2.235117705722214,0.30294133024436576,1.591058913896262,-0.5474131844054178,74.99993725828719,-10.648443530052305,0.6440587918259493,9,-0.43499946594237926,-1.5249996185302734,-2.5300002098083496,-2.9499998092651367,0.7800006866455078,1,0.007726739848662678,1.6153770913519327,24.78000068664551,-1.2500059604701914,24.38999938964844,1.0,24.31999969482422,0.007726739848662678
4680,2010-09-22,24.520000457763672,24.56999969482422,24.36000061035156,24.46999931335449,754800.0,-0.0028466732163420216,1.7999949137240914,0.27778366464631316,76.47056761087316,74.70125395961774,-0.3635976924568567,-0.9777945002058992,-1.987173791356149,-2.457693141540286,14.95469080393272,0.22999954223633168,0.7279017715556364,0.7960003852844224,-0.49911455133081617,2.091115321899661,0.14844291697680134,1.4435578535920435,-0.3299307458885927,62.8571506422307,-23.434442674465764,0.6475574683076196,9,-0.3649997711181605,-1.225000381469723,-2.4775004386901855,-2.880000114440918,0.7999992370605469,2,0.01835231840088869,-2.6666596024244478,24.59000015258789,1.6153770913519327,24.78000068664551,-1.2500059604701914,24.38999938964844,0.01835231840088869
4681,2010-09-23,24.31999969482422,24.68000030517578,24.28000068664551,24.309999465942386,654000.0,-0.00815663781425946,-10.428921768986589,0.19999999999991475,68.18177877383636,75.58123147988269,-0.08471605774647273,-0.7019454195089168,-1.7437482486052112,-2.257939565133391,16.662720721196134,0.3999996185302699,0.7201917102483115,0.5249996185302734,-0.7351341764840811,1.785133413544628,-0.10506727897690382,1.1550665160374507,0.4600009918212926,14.814775569024613,-66.86179351466029,0.6300668975071775,9,-0.07999897003173828,-1.0249996185302699,-2.2774996757507324,-2.679999351501465,1.2600002288818324,3,0.030016428922558402,1.7999949137240914,24.520000457763672,-2.6666596024244478,24.59000015258789,1.6153770913519327,24.78000068664551,0.030016428922558402
4682,2010-09-24,24.809999465942386,24.82999992370605,24.489999771118164,24.54999923706055,836700.0,0.02014801715735426,1.266659037301323,25.99942780851582,69.99995912828811,75.77093225756093,-0.42677156611237166,-1.0894992895288276,-2.1814774302320323,-2.7367174630322317,18.549290101525482,0.5100002288818324,0.7059698048546075,0.9144993782043507,-0.3320447841445002,2.1610435405532016,0.29122729702992345,1.537771459378778,-0.529998779296875,96.42848627899893,16.250169731613397,0.6232720811744258,9,-0.38999938964844105,-1.269999504089359,-2.7674994468689,-3.1699991226196325,0.6400012969970632,4,0.027005243479093055,-10.428921768986589,24.31999969482422,1.7999949137240914,24.520000457763672,-2.6666596024244478,24.59000015258789,0.027005243479093055
4683,2010-09-27,24.649999618530273,24.809999465942386,24.57999992370605,24.709999084472656,662800.0,-0.006449006483524977,-1.30000858311795,-0.23076697355390088,71.0144737242195,75.44340056131372,-0.21403108501127832,-0.8485671072932632,-1.9503233476645683,-2.5620010695705027,20.257608216437312,0.22999954223633523,0.7381929330414252,0.675499534606935,-0.5508679995170063,1.9018670687308763,0.0623157675449626,1.2886833016689074,-0.3699989318847621,67.27262638803177,-12.371320982297448,0.6131837670619713,9,-0.22499942779541016,-0.9200000762939453,-2.5374999046325684,-2.939999580383301,0.9400005340576172,0,0.03488846343450147,1.266659037301323,24.809999465942386,-10.428921768986589,24.31999969482422,1.7999949137240914,24.520000457763672,0.03488846343450147
4684,2010-09-28,24.86000061035156,24.95000076293945,24.61000061035156,24.790000915527344,1087600.0,0.008519310144873948,1.7200012207032023,-1.1666719649044135,70.58822704434905,74.9532035662414,-0.3529823386715485,-0.9555555251898191,-2.0917104370837123,-2.7504861315353253,22.064133015273097,0.3400001525878906,0.8107777586555045,0.78900051116943,-0.394284714683625,1.972285737022485,0.1973578982429025,1.3806431240959576,-0.5689999389648364,86.56714293441269,8.383893101132998,0.5916426129265276,9,-0.3450002670288086,-1.0700006484985316,-2.747500896453854,-3.1500005722045863,0.7099990844726598,1,0.02574414215347809,-1.30000858311795,24.649999618530273,1.266659037301323,24.809999465942386,-10.428921768986589,24.31999969482422,0.02574414215347809
4685,2010-09-29,24.63999938964844,24.95000076293945,24.60000038146973,24.709999084472656,1578200.0,-0.008849606407954402,-3.6667429617762766,-1.0,65.06845870105805,73.49990468064497,-0.08554055395910609,-0.62753803526995,-1.810362299578781,-2.5033236396905245,24.415718544703402,0.35000038146971946,0.803789184508819,0.4799993515014691,-0.581241163434111,1.5412398664370492,-0.05062090596632274,1.010619608969261,-0.32263871459960924,53.73114358348122,-22.246293023965983,0.5306202574677908,9,-0.04499912261963246,-0.8499994277954137,-2.4974999427795446,-2.899999618530277,1.0699996948242152,2,0.029626682941057192,1.7200012207032023,24.86000061035156,-1.30000858311795,24.649999618530273,1.266659037301323,24.809999465942386,0.029626682941057192
4686,2010-09-30,24.770000457763672,24.899999618530273,24.53000068664551,24.71999931335449,1547000.0,0.005276017505497332,1.3870939955330819,-0.7143051771118036,70.73168300315879,72.87009235916436,-0.1620359786472143,-0.6581821212715333,-1.8643129287303637,-2.6156700559261985,26.232813110211385,0.3699989318847621,0.7885543991659745,0.5255003929138198,-0.43831816060983186,1.4893189464374714,0.04359111615199396,1.0074096696756456,-0.4273341791992138,60.86958324522278,-18.083144613108637,0.48190927676182627,9,-0.15999984741210938,-0.9800004959106445,-2.6275010108947754,-3.030000686645508,1.0699996948242188,3,0.022204248158911977,-3.6667429617762766,24.63999938964844,1.7200012207032023,24.86000061035156,-1.30000858311795,24.649999618530273,0.022204248158911977
4687,2010-10-01,24.899999618530273,24.959999084472656,24.78000068664551,24.8799991607666,948100.0,0.00524825023674369,1.5714168937329194,0.3999999999999716,65.14519570475238,70.81551996606635,-0.23700760174193292,-0.7029326128785627,-1.9377496229865763,-2.726600367097056,27.984469143721487,0.18999862670898438,0.763444165978516,0.5784996032714851,-0.3323998945831299,1.4893991011261,0.12304985434417759,1.0339493521987926,-0.5330399605908163,86.04658383715606,7.802066607635126,0.45544974892730805,10,-0.2799997329711914,-1.1050004959106445,-2.6700000762939453,-3.1599998474121094,0.8500003814697266,4,0.02730924962222603,1.3870939955330819,24.770000457763672,-3.6667429617762766,24.63999938964844,1.7200012207032023,24.86000061035156,0.02730924962222603
4688,2010-10-04,24.559999465942386,24.899999618530273,24.38999938964844,24.76000022888184,659600.0,-0.013654624811113014,1.1250029802350976,-9.999809269502194,57.09088815739289,68.25458131643649,0.0765539983128285,-0.3103228498268571,-1.5468729961661012,-2.377138788161087,28.713246843809735,0.5100002288818324,0.719419132114389,0.19499950408935973,-0.6709044030998186,1.060903411278538,-0.23795244950522942,0.6279514576839489,0.3999996185302699,29.82459075638144,-45.689085074115624,0.43295195359458966,10,0.060000419616695666,-0.7650003433227575,-2.284999847412113,-2.8199996948242223,1.0,0,0.036237838613605744,1.5714168937329194,24.899999618530273,1.3870939955330819,24.770000457763672,-3.6667429617762766,24.63999938964844,0.036237838613605744
4689,2010-10-05,25.03000068664551,25.1200008392334,24.70000076293945,24.70000076293945,1054200.0,0.019136857936616902,-1.5454555963355445,-1.6499933243052864,62.0578606570347,66.65316943267665,-0.36260082532239934,-0.6946506295587191,-1.9669020932863575,-2.8334124482559595,29.645204262833413,0.5600013732910121,0.6947620317256522,0.5880006790161154,-0.2223950628420006,1.3983964208742314,0.1828028080870574,0.9931985499451734,-0.6400012969970703,87.67123645589243,13.589540878013551,0.4051978709290581,10,-0.32999992370605824,-1.1500005722045934,-2.635001182556156,-3.2900009155273473,0.5599994659423793,1,0.022373130266878594,1.1250029802350976,24.559999465942386,1.5714168937329194,24.899999618530273,1.3870939955330819,24.770000457763672,0.022373130266878594
4690,2010-10-06,24.729999542236328,25.07999992370605,24.51000022888184,24.90999984741211,601000.0,-0.01198566265198886,1.1923045886366164,-0.5454555963355661,56.08307194595592,65.30886867402327,-0.033166475957425945,-0.33379203655294276,-1.6177726149197014,-2.514263316386156,30.24617062692514,0.5699996948242116,0.5995130973549117,0.23849954605102397,-0.509924116692666,0.986923208794714,-0.13571228532082102,0.612711377422869,-0.3400001525878871,46.5752708821598,-23.67077617313258,0.3742118313718458,10,0.025000572204589844,-0.8499994277954102,-2.3350000381469727,-2.989999771118164,0.600000381469723,2,0.033966848691333595,-1.5454555963355445,25.03000068664551,1.1250029802350976,24.559999465942386,1.5714168937329194,24.899999618530273,0.033966848691333595
4691,2010-10-07,24.93000030517578,25.0,24.71999931335449,24.8799991607666,651700.0,0.008087374308190842,1.9473673643527956,-0.2777836646462934,57.71428197744752,63.94379343504097,-0.15370247566563933,-0.465512109319274,-1.752412941599637,-2.699347211178633,30.739627319445496,0.28000068664551137,0.5276950541086229,0.38000030517578054,-0.3081552773747056,1.0681558877262667,0.03592251390053747,0.7240780964510236,-0.5254008865356425,73.97258126464789,5.384220099459839,0.3440777912752437,10,-0.17500019073486328,-0.8949995040893555,-2.4250006675720215,-3.190000534057617,0.1999988555908203,3,0.03128755594659727,1.1923045886366164,24.729999542236328,-1.5454555963355445,25.03000068664551,1.1250029802350976,24.559999465942386,0.03128755594659727
4692,2010-10-08,24.95000076293945,25.0,24.75,24.979999542236328,529500.0,0.000802264641750261,6.142888283378746,-0.5999618539005097,52.71565027955078,61.91059083007778,-0.16958943214730127,-0.39801969665817793,-1.7080519966582024,-2.6992132220860405,31.525360844490706,0.25,0.47866389936718434,0.33150072097777894,-0.20645962776553262,0.8694610697210905,0.06252054660612316,0.6004808953494347,-0.5310933158874462,76.71236455891938,11.597634803738728,0.268980174371655,10,-0.1950006484985316,-0.9149999618530238,-2.3300008773803675,-3.1900005340576136,0.0699996948242223,4,0.035671317131598546,1.9473673643527956,24.93000030517578,1.1923045886366164,24.729999542236328,-1.5454555963355445,25.03000068664551,0.035671317131598546
4693,2010-10-11,24.96999931335449,25.04999923706055,24.82999992370605,24.920000076293945,430900.0,0.0008015450823048997,1.095240690281559,-1.6667090539162661,56.41889431952545,60.336220527319604,-0.15580725395951944,-0.3741965632495976,-1.6627745399447953,-2.6962018848094083,31.658882352027806,0.2199993133544993,0.47648687280823054,0.31149930953979066,-0.20457003086771408,0.8275686499472954,0.05346463933603829,0.569533979743543,-0.5370699984588576,75.40961052605175,11.068368891854902,0.25803467020375276,10,-0.21499919891357067,-0.7449989318847621,-2.2949991226196254,-3.1549987792968714,-0.22999954223632457,0,0.03123751333979219,6.142888283378746,24.95000076293945,1.9473673643527956,24.93000030517578,1.1923045886366164,24.729999542236328,0.03123751333979219
4694,2010-10-12,25.11000061035156,25.20000076293945,24.690000534057614,24.86000061035156,742700.0,0.005606780170081649,1.3720924043221376,5.000076295109839,59.73595552299009,59.74372017420094,-0.2867740516861055,-0.46395163934581873,-1.7522579846578843,-2.8001702309363665,31.878289454728492,0.5100002288818359,0.43224979228539695,0.40450057983398224,-0.09520385866837344,0.9042050183363379,0.1546483605828044,0.6543527990851601,-0.663329864969171,86.95650972055968,21.501081991064154,0.2498522192511786,10,-0.31500053405761363,-0.8000001907348597,-2.2650003433227504,-3.1249999999999964,-0.4099998474121094,1,0.017921100941961532,1.095240690281559,24.96999931335449,6.142888283378746,24.95000076293945,1.9473673643527956,24.93000030517578,0.017921100941961532
4695,2010-10-13,25.3799991607666,25.5,25.149999618530273,25.190000534057614,869000.0,0.01075263018128858,-1.5925910227609885,0.7599945068359517,67.09674243752676,59.33983788913071,-0.49256301157284454,-0.6822974342835799,-1.9649806761364346,-3.035393430374743,32.26925397648964,0.38999938964844105,0.4042009823931956,0.6194992065429688,0.07670021287601969,1.1622982002099178,0.3480997097094942,0.8908987033764433,-0.9031952146819329,85.18507180819131,12.773543852381636,0.2713994968334751,10,-0.4349994659423828,-0.9199991226196289,-2.534998893737793,-3.394998550415039,-0.15999984741211293,2,0.008274271030942915,1.3720924043221376,25.11000061035156,1.095240690281559,24.96999931335449,6.142888283378746,24.95000076293945,0.008274271030942915
4696,2010-10-14,25.21999931335449,25.5,25.20000076293945,25.36000061035156,731200.0,-0.006304170713269608,-2.333354526284597,-0.7368542574336803,57.400707852480124,58.47933923887824,-0.29281011753185027,-0.47580975989739116,-1.7606337223089703,-2.8373634650229604,32.681346706816065,0.2999992370605504,0.3592963998826022,0.41449937820434357,-0.12374245114490989,0.952741207553597,0.14537846352971684,0.6836202928789703,-0.6818036040349007,65.43199120264269,-3.778731558280654,0.269120914674627,10,-0.2749996185302699,-0.7049989700317347,-2.3299989700317347,-3.189998626708981,-0.17999839782714488,3,0.00436164208352352,-1.5925910227609885,25.3799991607666,1.3720924043221376,25.11000061035156,1.095240690281559,24.96999931335449,0.00436164208352352
4697,2010-10-15,25.34000015258789,25.46999931335449,25.13999938964844,25.31999969482422,645600.0,0.004758161875518363,1.3571525885558673,-0.14285908911322734,62.637348049931944,59.09561256027147,-0.3842401677284606,-0.5491446633917292,-1.8365577248526463,-2.9230404304569113,32.75267458326937,0.3299999237060476,0.34939087456921314,0.4870001792907708,-0.06436558415781946,1.038365942739361,0.21131729756647744,0.7626830610150641,-0.7440961858274768,80.24691939445182,10.345273725922596,0.27568288172429495,10,-0.33500003814697266,-0.8249998092651367,-2.4099998474121094,-3.2699995040893555,0.030000686645507812,4,-0.008287331908316542,-2.333354526284597,25.21999931335449,-1.5925910227609885,25.3799991607666,1.3720924043221376,25.11000061035156,-0.008287331908316542
4698,2010-10-18,25.31999969482422,25.32999992370605,25.170000076293945,25.290000915527344,509000.0,-0.0007892840427481396,5.400091554132148,1.4999046347510967,59.055083224825005,58.76197062335929,-0.2738999414781773,-0.5129118168030615,-1.7740607132143786,-2.871837054902244,32.39458521202702,0.1700000762939453,0.31163168744352276,0.43999977111816335,-0.1479851681543174,1.027984710390644,0.14600730148192298,0.7339922407544037,-0.6698499660694281,77.77772544993452,9.571718037569909,0.2939924696362408,10,-0.3149995803833008,-0.7199993133544922,-2.3874993324279785,-3.2499990463256836,-0.23999977111816762,0,-0.01184831124314234,1.3571525885558673,25.34000015258789,-2.333354526284597,25.21999931335449,-1.5925910227609885,25.3799991607666,-0.01184831124314234
4699,2010-10-19,24.78000068664551,25.10000038146973,24.6200008392334,25.03000068664551,898800.0,-0.02132697530360128,1.4615399663523794,-8.333672431332655,52.44757296769181,58.35802629244105,0.2535731365074696,0.04432390469670011,-1.2024442489798801,-2.305374459429448,31.31789492060254,0.6999988555908203,0.2792812206070856,-0.10949926376342489,-0.6837346532153958,0.46473612568854605,-0.39661695848941037,0.17761843096256058,0.7199993133544886,18.181818181818585,-49.71307889671074,0.28711769472598464,10,0.27999973297118785,-0.025000572204593396,-1.6425004005432164,-2.5050001144409215,0.9299983978271449,1,-0.0016142419055260593,5.400091554132148,25.31999969482422,1.3571525885558673,25.34000015258789,-2.333354526284597,25.21999931335449,-0.0016142419055260593
4700,2010-10-20,24.96999931335449,25.020000457763672,24.71999931335449,24.90999984741211,547600.0,0.007667418137376147,2.749973178204057,-0.23999786376951704,53.42463784871976,57.881399167026856,0.11309142580438092,-0.11619052538762631,-1.3492614820846782,-2.464023240778854,30.355108943620024,0.30000114440918324,0.29931976602303223,0.05799942016601278,-0.4899383722575301,0.6059372125895557,-0.2159694760457569,0.33196831637778246,0.5124007034301776,39.772591807495914,-27.81254738151968,0.2739688962117706,10,0.09000110626221058,-0.2099990844726527,-1.7399992942810023,-2.6799993515014613,0.720001220703125,2,-0.010812917814965184,1.4615399663523794,24.78000068664551,5.400091554132148,25.31999969482422,1.3571525885558673,25.34000015258789,-0.010812917814965184
4701,2010-10-21,25.04999923706055,25.29999923706055,24.78000068664551,25.059999465942386,712400.0,0.003203841646214123,1.1224440543244285,-0.16667196490448263,52.6132330081538,57.870019470204966,0.058003066942756476,-0.1461919376991716,-1.3604040450553931,-2.5088560868651903,29.413003990314145,0.5199985504150391,0.2650609097452623,0.10149936676025817,-0.3726879786725732,0.5756867121930895,-0.1355943059561575,0.33859303947667385,0.4151527961730892,50.588137616573505,-14.056091093152446,0.23709367271641524,10,0.010001182556148791,-0.2599992752075231,-1.7999987602233922,-2.739998817443851,0.75,3,0.006786430398066923,2.749973178204057,24.96999931335449,1.4615399663523794,24.78000068664551,5.400091554132148,25.31999969482422,0.006786430398066923
4702,2010-10-22,25.479999542236328,25.5,24.979999542236328,25.04999923706055,839300.0,0.017165681368149777,1.212762158301409,-42.999046347510614,65.54053662204797,58.883535281596366,-0.3228632143262651,-0.5517103542179775,-1.7022355026243758,-2.9083364398967966,28.33781629448645,0.5200004577636719,0.28611318217584625,0.4979996681213379,-0.026940291823994045,1.0229396280666698,0.2355296881486737,0.7604696480940021,-0.8599987030029297,97.72721854118035,27.493858909478234,0.26246997997266575,10,-0.4199991226196289,-0.6099996566772461,-2.1349992752075195,-3.169999122619629,0.2100009918212855,4,-0.01726839225328991,1.1224440543244285,25.04999923706055,2.749973178204057,24.96999931335449,1.4615399663523794,24.78000068664551,-0.01726839225328991
4703,2010-10-25,25.51000022888184,25.6299991607666,25.38999938964844,25.5,784800.0,0.0011774210041008981,-1.0869413784239101,0.023256329731560416,59.52379871117749,58.85996230250608,-0.2997290650524995,-0.5417545070666456,-1.642867978703066,-2.914677751080731,27.30524511117065,0.2399997711181605,0.28811222486901755,0.4850003242492704,-0.06569291728420623,1.035693565782747,0.20965370348253032,0.7603469450160105,-0.8723994064331073,88.11889789058257,19.261361009800012,0.2753466207667388,10,-0.3850002288818395,-0.5600004196167028,-2.0625000000000036,-2.855000495910648,1.0,0,-0.005488019929138832,1.212762158301409,25.479999542236328,1.1224440543244285,25.04999923706055,2.749973178204057,24.96999931335449,-0.005488019929138832
4704,2010-10-26,25.5,25.57999992370605,25.20000076293945,25.35000038146973,1139100.0,-0.00039201210474770765,1.4516117123713868,14.999618538998703,67.26458779878232,58.878611787090016,-0.2554532803734837,-0.5073614126742214,-1.5462865146478713,-2.8717348330288672,25.759063914336664,0.37999916076660156,0.31410066415163485,0.4430001258850105,-0.1407121017596431,1.026712353529664,0.15114401206268369,0.7348562397073373,-0.8227032440185518,85.71437554233692,13.458374926624671,0.2918561138223265,10,-0.375,-0.5450000762939453,-1.9174995422363281,-2.7100000381469727,0.3500003814697301,1,-0.016470591227213727,-1.0869413784239101,25.51000022888184,1.212762158301409,25.479999542236328,1.1224440543244285,25.04999923706055,-0.016470591227213727
4705,2010-10-27,25.3700008392334,25.5,25.149999618530273,25.28000068664551,774700.0,-0.005098006304572578,1.0000108991825614,0.6000025431379685,60.18520726100057,59.18800061025897,-0.14194898264953792,-0.33715433152128327,-1.3397477277164676,-2.6988358406047723,24.112454271873236,0.35000038146972656,0.3253958237223138,0.27650089263915945,-0.28841268745567206,0.841414472733991,-0.005955897408256305,0.5589576826865752,-0.6545959870605458,69.41190726229893,-2.51844054368253,0.2824567900474161,10,-0.24500083923339844,-0.41500091552734375,-1.760000228881836,-2.580000877380371,0.8799991607666016,2,0.013401585888537682,1.4516117123713868,25.5,-1.0869413784239101,25.51000022888184,1.212762158301409,25.479999542236328,0.013401585888537682
4706,2010-10-28,25.31999969482422,25.56999969482422,25.309999465942386,25.45000076293945,1004000.0,-0.0019708767345349987,-2.466634453995336,-1.4444538634340869,58.44746949546682,58.72245854865172,-0.08523433785137513,-0.2570131342916149,-1.2183351157487863,-2.6064287613019346,22.729233502058495,0.2600002288818324,0.3135799129983816,0.1989997863769517,-0.35300711389841766,0.7510066866523211,-0.0770036637607312,0.4750032365146346,-0.568011070307616,52.30774648093971,-18.23210645131296,0.2760034501376842,10,-0.19499969482421875,-0.36499977111816406,-1.5949993133544886,-2.5299997329711914,1.0400009155273402,3,0.014612987507619524,1.0000108991825614,25.3700008392334,1.4516117123713868,25.5,-1.0869413784239101,25.51000022888184,0.014612987507619524
4707,2010-10-29,25.57999992370605,25.709999084472656,25.21999931335449,25.21999931335449,752300.0,0.010268571564595153,-1.7222163353537263,-2.7692127116406753,62.55145131159633,59.11094389162631,-0.3437605126945442,-0.48850320566338823,-1.4275758410363082,-2.823358023896148,21.278372371638504,0.4899997711181676,0.25786907709482776,0.42499999999999716,-0.15285448002115487,1.0028544800211492,0.13607275998942114,0.7139272400105732,-0.792890877739449,76.78584201007426,6.578519319486858,0.28892724001057674,10,-0.4149999618530238,-0.5300006866455043,-1.8124995231628382,-2.789999961853024,0.8700008392333984,4,0.008600442299087518,-2.466634453995336,25.31999969482422,1.0000108991825614,25.3700008392334,1.4516117123713868,25.5,0.008600442299087518
4708,2010-11-01,25.45000076293945,25.75,25.309999465942386,25.559999465942386,510500.0,-0.005082062593992687,-1.2564054911895688,-0.30555143474761437,57.02480185627721,59.61952487924691,-0.2161074245693051,-0.30399462170623437,-1.2488931602244229,-2.653800012589791,21.2883733107714,0.44000053405761363,0.25026519091116484,0.2505007743835428,-0.268505337609497,0.7695068863765826,-0.00900228161297889,0.5100038303800645,-0.6075183146624852,50.000158945617756,-17.341286779572073,0.2595030559965202,11,-0.21500110626220348,-0.3800010681152308,-1.4700007438659632,-2.635001182556149,1.1299991607666016,0,0.009430246126658437,-1.7222163353537263,25.57999992370605,-2.466634453995336,25.31999969482422,1.0000108991825614,25.3700008392334,0.009430246126658437
4709,2010-11-02,25.59000015258789,25.770000457763672,25.559999465942386,25.57999992370605,676200.0,0.0055009581709839495,-7.399847415602807,-0.09091224358865849,54.58517647979915,59.748473616033515,-0.2560518801156171,-0.4214996629065517,-1.337900862556225,-2.7608487520329916,20.84697083834126,0.3199996948242223,0.21944467658268607,0.3625001907348633,-0.17798210461317865,0.9029824860829052,0.09225904306084232,0.6327413384088842,-0.6749163001730842,70.96773201172711,5.640348415806173,0.2702411476740216,11,-0.3149995803833008,-0.5100002288818359,-1.512500286102295,-2.77500057220459,0.9699993133544957,1,0.03595154633873299,-1.2564054911895688,25.45000076293945,-1.7222163353537263,25.57999992370605,-2.466634453995336,25.31999969482422,0.03595154633873299
4710,2010-11-03,25.56999969482422,25.670000076293945,25.309999465942386,25.6299991607666,717800.0,-0.0007815731787578217,4.142818217735402,-5.999809269500062,58.139545199291426,60.36250830393769,-0.15867755156055452,-0.35346413713160274,-1.25899740441713,-2.709914815316978,20.704251593961974,0.36000061035155895,0.20325101146072555,0.3004997253417976,-0.20673107788531198,0.8077305285689071,0.046884323728242805,0.5541151269553524,-0.569424181874524,63.636300583647696,-1.6085405655298501,0.2536154016135547,11,-0.19499969482421875,-0.48999977111816406,-1.4174995422363281,-2.6949996948242188,1.1800003051757812,2,0.01095035940505662,-7.399847415602807,25.59000015258789,-1.2564054911895688,25.45000076293945,-1.7222163353537263,25.57999992370605,0.01095035940505662
4711,2010-11-04,25.709999084472656,25.82999992370605,25.540000915527344,25.75,698600.0,0.005475142405917843,1.8999790192451418,0.6666878596178911,58.525328204875784,59.58304070202968,-0.21815142190588332,-0.4553793369371206,-1.3372525362828718,-2.825037822711181,20.70322260082768,0.2899990081787074,0.25392151003817176,0.4014991760253892,-0.11567008471989482,0.9186684367706732,0.1429145456527472,0.6600838063980312,-0.6324810770415645,80.32775095680074,16.279121904997552,0.25858463037264273,11,-0.2199993133544922,-0.5999994277954102,-1.5174989700317383,-2.8349990844726562,1.0100002288818324,3,0.02100353694113788,4.142818217735402,25.56999969482422,-7.399847415602807,25.59000015258789,-1.2564054911895688,25.45000076293945,0.02100353694113788
4712,2010-11-05,25.84000015258789,25.85000038146973,25.6299991607666,25.739999771118164,720700.0,0.00505644001340122,2.6666613685129152,-2.4999523173755485,61.4035249160097,59.791899169233254,-0.3259983311258239,-0.5431318206177984,-1.3995018855973882,-2.9291540087571875,20.720519374368955,0.22000122070312855,0.29601655535869753,0.48700027465820384,-0.05294516834549867,1.0269457176619063,0.21702755315635258,0.7569729961600551,-0.6721843152038041,98.1481089023574,34.35576513366918,0.26997272150185136,11,-0.3400001525878906,-0.720000267028805,-1.6399998664855957,-2.9650001525878906,1.0200004577636683,4,0.020123856605766655,1.8999790192451418,25.709999084472656,4.142818217735402,25.56999969482422,-7.399847415602807,25.59000015258789,0.020123856605766655
4713,2010-11-08,25.75,25.85000038146973,25.6200008392334,25.670000076293945,364700.0,-0.003482978020759697,-1.555573216348282,0.7999961853172862,76.502714584547,60.81835770098488,-0.22168676588583835,-0.4128677360856088,-1.2501031836260346,-2.814327877415735,20.601464816269278,0.22999954223633168,0.33860549538690776,0.3580000877380378,-0.17813024748550532,0.894130422961581,0.08993492012626803,0.6260652553498076,-0.48667832644392206,81.48144223569072,11.427284302935348,0.2680651676117707,11,-0.25,-0.6300001144409144,-1.5425004959106445,-2.695000648498535,1.0400009155273438,0,0.027184495648133966,2.6666613685129152,25.84000015258789,1.8999790192451418,25.709999084472656,4.142818217735402,25.56999969482422,0.027184495648133966
4714,2010-11-09,25.559999465942386,25.88999938964844,25.479999542236328,25.75,554400.0,-0.007378661516800555,-1.342853717418454,-2.3750089407051984,66.12020661880595,61.47780207407437,-0.024898627117337924,-0.19755458294213568,-0.9971739642985042,-2.6006735204851203,19.92736948766703,0.4099998474121129,0.29885691323852726,0.14549961090088104,-0.3784318918348859,0.669431113636648,-0.11646614046700066,0.40746536226876273,-0.21454277327839577,43.10345394574579,-29.50958219457926,0.2619657513678832,11,-0.0050001144409215215,-0.3599996566772461,-1.352499961853031,-2.414999961853031,1.4200000762939418,1,0.03990612202957089,-1.555573216348282,25.75,2.6666613685129152,25.84000015258789,1.8999790192451418,25.709999084472656,0.03990612202957089
4715,2010-11-10,25.59000015258789,25.65999984741211,25.34000015258789,25.46999931335449,774800.0,0.001173735808777332,1.4615339471078017,-0.6315815891181352,65.16854293778403,62.22458801210961,-0.022809222944427887,-0.22241941395601827,-0.9603432572656985,-2.6037317018039303,18.395305071433572,0.31999969482421875,0.28407012778483676,0.16500024795532298,-0.364408573996144,0.69440906990679,-0.0997041630204123,0.42970465893105825,0.2999992370605504,45.454608507479996,-28.707455689160163,0.2647044109757335,11,-0.03500080108642578,-0.39000034332275035,-1.299999713897705,-2.354999542236328,1.5499992370605504,2,0.037905404750706806,-1.342853717418454,25.559999465942386,-1.555573216348282,25.75,2.6666613685129152,25.84000015258789,0.037905404750706806
4716,2010-11-11,25.32999992370605,25.440000534057614,25.11000061035156,25.36000061035156,838200.0,-0.010160227719089976,2.4736736435275812,-0.2500039736151877,45.34163403841929,60.31238609286772,0.2668174179552558,0.0487434257706596,-0.6422472620241244,-2.3154725892478716,16.822331271337582,0.4799995422363317,0.24478933957629678,-0.10050001144409393,-0.6231843432399096,0.4221843203517217,-0.36184217734200175,0.1608421544538139,0.5599994659423899,28.20508431472254,-41.200846067833055,0.26134216589790843,11,0.17000007629394887,-0.07499980926513317,-1.0124998092651332,-2.0949993133544886,1.770000457763679,3,0.05606001107662806,1.4615339471078017,25.59000015258789,-1.342853717418454,25.559999465942386,-1.555573216348282,25.75,0.05606001107662806
4717,2010-11-12,25.1299991607666,25.3799991607666,24.8700008392334,25.190000534057614,1130300.0,-0.007895805903744613,1.3181814241002923,1.9999999999998817,39.325828248863516,58.345833469821756,0.4428423246568052,0.24475340859704886,-0.394303590256726,-2.087450377433118,15.650940209677772,0.5099983215332031,0.22975099153767786,-0.2900007247924812,-0.8285368125792019,0.2485353629942395,-0.5592687686858397,-0.020732680899122613,0.7288002777099649,25.490067748371647,-39.832460105715015,0.26926804389335995,11,0.2500009536743164,0.1250009536743164,-0.7349987030029297,-1.894998550415039,2.1100006103515625,4,0.06327099903251177,2.4736736435275812,25.32999992370605,1.4615339471078017,25.59000015258789,-1.342853717418454,25.559999465942386,0.06327099903251177
4718,2010-11-15,25.020000457763672,25.20000076293945,24.8700008392334,25.18000030517578,846800.0,-0.00437718689520139,2.2999866486105836,2.6666030898342226,37.234061980678916,56.417931858808394,0.5424783880364572,0.34901893011196705,-0.24729020554562453,-1.9443565503612419,14.416245719484932,0.32999992370605113,0.21990902231184606,-0.3849994659423821,-0.9512614169971663,0.18126248511240206,-0.6681304414697742,-0.10186849041499002,0.7794710647583045,14.70586585336203,-46.05286197462736,0.28313097552739125,11,0.3599996566772461,0.2349996566772461,-0.625,-1.7849998474121094,2.229999542236328,0,0.07354117181948072,1.3181814241002923,25.1299991607666,2.4736736435275812,25.32999992370605,1.4615339471078017,25.59000015258789,0.07354117181948072
4719,2010-11-16,24.739999771118164,24.88999938964844,24.459999084472656,24.85000038146973,1001800.0,-0.01119107440138456,3.52635171762992,0.6875044703526436,34.48275214083162,53.7893992967573,0.7702239907720951,0.6596919438263527,0.07368230173423385,-1.6346286576777374,15.472556496955567,0.5600013732910156,0.16678166884340584,-0.6630001068115234,-1.2387597404512007,-0.08724047317184613,-0.9508799236313621,-0.3751202899916848,1.003703510406499,23.333375718831558,-34.829995932649524,0.28787981681983876,11,0.4349994659423828,0.4349994659423828,-0.2499995231628418,-1.5049991607666016,2.5,1,0.08286180935225307,2.2999866486105836,25.020000457763672,1.3181814241002923,25.1299991607666,2.4736736435275812,25.32999992370605,0.08286180935225307
4720,2010-11-17,24.70000076293945,24.8700008392334,24.53000068664551,24.71999931335449,821800.0,-0.001616774799869214,1.1249903142936488,0.1818039950062363,34.65349526278902,51.13697341430322,0.7530240348118298,0.7150892000472027,0.14697360848827046,-1.5670686303508141,16.585951621403822,0.3400001525878871,0.13554094358265445,-0.6894991874694867,-1.3182312943582204,-0.060767080580752975,-1.0038652409138535,-0.37513313402511983,0.9410061828210523,24.489930965758976,-32.99252535112555,0.3143660534443668,11,0.4749984741210973,0.4749984741210973,-0.1475005149841273,-1.4250001907348597,2.5099983215332067,2,0.09230764003529313,3.52635171762992,24.739999771118164,2.2999866486105836,25.020000457763672,1.3181814241002923,25.1299991607666,0.09230764003529313
4721,2010-11-18,25.21999931335449,25.34000015258789,24.8700008392334,24.8700008392334,870100.0,0.021052572241020195,-1.6857220708446867,-17.50119217930359,42.10524554617125,48.992720150987836,0.17456707879279065,0.21974614127945813,-0.33364857286661476,-2.0455046300975077,16.461547376036748,0.639999389648441,0.11173802810863265,-0.17800064086914347,-0.7918271251644953,0.43582584342620834,-0.48491388301681937,0.12891260127853243,0.326527003502985,82.60871368004192,26.4291999464917,0.3069132421476757,11,-0.04500007629394176,-0.04500007629394176,-0.5174994468688929,-1.7949991226196254,1.8800010681152415,3,0.07613006060937022,1.1249903142936488,24.70000076293945,3.52635171762992,24.739999771118164,2.2999866486105836,25.020000457763672,0.07613006060937022
4722,2010-11-19,25.040000915527344,25.29999923706055,25.020000457763672,25.229999542236328,522700.0,-0.007137129370651141,-1.4347768397658411,-0.5428555858310682,41.20171252220473,45.07038658850537,0.2560813518448235,0.3848207597616238,-0.10975071202214082,-1.8178622085994434,15.857923621221682,0.27999877929687855,0.07349253920704157,-0.33599910736084126,-0.9687006609520132,0.2967024462303307,-0.652349884156429,-0.019648330565253502,0.4196032227393438,65.90921898503167,8.578423365834624,0.3163507767955867,11,0.13499832153320312,0.13499832153320312,-0.3100008964538574,-1.6150007247924805,2.029998779296875,4,0.08226834627090529,-1.6857220708446867,25.21999931335449,1.1249903142936488,24.70000076293945,3.52635171762992,24.739999771118164,0.08226834627090529
4723,2010-11-22,25.3700008392334,25.459999084472656,24.790000915527344,24.88999938964844,744700.0,0.013178910209281192,1.0303038184660824,-2.52634167888046,45.634931747911935,42.794244936183816,-0.14917768651457308,0.04616137760929462,-0.41013181130382037,-2.0941430162867896,15.13941933895327,0.6699981689453125,0.0276657331440191,0.0010007858276352977,-0.6285484947394977,0.6305500663947683,-0.3137738544559312,0.3157754261112018,-0.9100017547607422,91.00017547607422,33.93225607047204,0.31477464028356655,11,-0.3100013732910156,-0.19500160217285156,-0.6100006103515625,-1.9450006484985352,1.689998626708988,0,0.07370906070262762,-1.4347768397658411,25.040000915527344,-1.6857220708446867,25.21999931335449,1.1249903142936488,24.70000076293945,0.07370906070262762
4724,2010-11-23,25.07999992370605,25.20000076293945,24.790000915527344,25.11000061035156,635000.0,-0.011430859516523006,2.904742009609325,-0.0625012417596832,41.21863897295727,40.133144495647514,0.0732812461062835,0.31946262919184676,-0.0932712313304016,-1.7494882429076348,15.027945198743787,0.5799999237060547,-0.049892257217099,-0.2680001258850133,-0.9070979266375083,0.3710976748674817,-0.5875490262612608,0.051548774491234184,-0.6000008392333953,59.13980479381061,2.7828321779143366,0.31954890037624695,11,-0.12000083923339488,0.09499931335449574,-0.27749967575072887,-1.6549997329711879,1.8299999237060582,1,0.08652312930203898,1.0303038184660824,25.3700008392334,-1.4347768397658411,25.040000915527344,-1.6857220708446867,25.21999931335449,0.08652312930203898
4725,2010-11-24,25.709999084472656,25.989999771118164,25.54999923706055,25.54999923706055,1188400.0,0.025119583839038118,-4.500011920940524,-5.333206179668011,50.0,40.65074071360092,-0.6011202032085521,-0.2990933689034314,-0.6920824852621124,-2.319816898968064,15.02293347716771,0.9099998474121129,-0.1400167655078448,0.3449991226196296,-0.3143303327760556,1.0043285780153148,0.015334394921787009,0.6746638503174722,-1.2104,76.66658719373117,22.377532927972027,0.3296647276978425,11,-0.4849996566772461,-0.4849996566772461,-0.8024988174438477,-2.284998893737793,1.2800006866455078,2,0.05950994714618796,2.904742009609325,25.07999992370605,1.0303038184660824,25.3700008392334,-1.4347768397658411,25.040000915527344,0.05950994714618796
4726,2010-11-26,25.690000534057614,25.940000534057614,25.51000022888184,25.670000076293945,337100.0,-0.0007778510745697353,-1.5294124246878231,0.1250029802350615,47.63407262734871,41.57387897787705,-0.5863458129528034,-0.26346184225769065,-0.6417748707074544,-2.2559448466988314,14.803590588544823,0.43000030517577414,-0.19767692106474044,0.3065005302429178,-0.36809925566101853,0.9811003161468541,-0.03079936270905037,0.643800423194886,-1.1307854221191356,75.00003973646744,25.1741344548306,0.33729989295196733,11,-0.4650011062622035,-0.4650011062622035,-0.7800002098083461,-2.2650003433227504,1.149999618530277,4,0.05916693339106627,-4.500011920940524,25.709999084472656,2.904742009609325,25.07999992370605,1.0303038184660824,25.3700008392334,0.05916693339106627
4727,2010-11-29,25.79999923706055,25.82999992370605,25.309999465942386,25.559999465942386,969500.0,0.0042817711450457985,2.466656494179547,11.999713904255422,50.783688375797375,43.0793930217791,-0.6608005738195644,-0.3753795817067278,-0.7218180524251459,-2.3198673027618995,14.04149495200159,0.5200004577636648,-0.2554775783054204,0.40549926757812926,-0.2894588978884265,1.100457433044685,0.05802018484485316,0.7529783503114054,-1.1835527387548836,84.16660706196535,36.76092545236827,0.3474790827332772,11,-0.5749998092651403,-0.5749998092651403,-0.8749990463256871,-2.374999046325687,0.9800014495849609,0,0.05038764274619778,-1.5294124246878231,25.690000534057614,-4.500011920940524,25.709999084472656,2.904742009609325,25.07999992370605,0.05038764274619778
4728,2010-11-30,25.690000534057614,25.709999084472656,25.34000015258789,25.59000015258789,1552100.0,-0.004263515746346536,4.285794084388071,0.4166686534900392,52.09005404371076,45.03575989987678,-0.49815389256147924,-0.25979881835259633,-0.5950972357603206,-2.1646029153188273,13.141570980913547,0.4599990844726598,-0.25553171330846425,0.28350057601928214,-0.4236736073760561,0.9906747594146204,-0.07008651567838697,0.6370876677169512,-1.018611904839446,75.00003973646744,25.932741250553306,0.35358709169766983,11,-0.4300003051757777,-0.4650011062622035,-0.725000381469723,-2.2650003433227504,0.9899997711181676,1,0.05371736598203336,2.466656494179547,25.79999923706055,-1.5294124246878231,25.690000534057614,-4.500011920940524,25.709999084472656,0.05371736598203336
4729,2010-12-01,26.51000022888184,26.6299991607666,25.82999992370605,25.899999618530273,1831000.0,0.0319190221011143,-1.1333312988281143,6.09998283392804,61.79489700051689,48.05147120406876,-1.1629743647282744,-1.061778391688712,-1.3823763528413089,-2.935865486961905,12.78309648852426,0.9399986267089879,-0.20371025727374104,1.0575002670288107,0.19700184154664413,1.9179986925109773,0.6272510542877292,1.4877494797698922,-1.7858671539876703,90.90916972516858,39.67532312678544,0.43024921274108285,12,-0.8000001907348668,-0.9650011062622106,-1.4725003242492711,-3.0200004577636754,0.22999954223632457,2,0.02074685900837303,4.285794084388071,25.690000534057614,2.466656494179547,25.79999923706055,-1.5294124246878231,25.690000534057614,0.02074685900837303
4730,2010-12-02,25.85000038146973,26.229999542236328,24.6200008392334,25.979999542236328,3738800.0,-0.024896259589355263,4.111113802259151,-0.21311316506990813,56.046528751784315,49.6005026713591,-0.3606145153799538,-0.4002469086242648,-0.6943939115063564,-2.237177798064998,12.696491087636785,1.889999389648441,-0.14782756673361064,0.3835003852844281,-0.49399049856003785,1.260991269128894,-0.05524505663780488,0.8222458272066611,0.7799987792968714,61.19405817702884,6.756114306955929,0.4387454419222337,12,-0.22500038146973012,-0.3050012588501012,-0.8100004196167028,-2.360000610351566,0.9400005340576136,3,0.04100578144293676,-1.1333312988281143,26.51000022888184,4.285794084388071,25.690000534057614,2.466656494179547,25.79999923706055,0.04100578144293676
4731,2010-12-03,26.25,26.399999618530273,25.60000038146973,25.60000038146973,1588500.0,0.015473872828915214,-1.4615375586510209,-5.000029344014664,62.44448014255122,51.96081018473094,-0.6695543821217242,-0.7986646863158704,-1.0547383563146155,-2.593375764017118,12.072822965074208,0.7999992370605433,-0.044054474583383296,0.7564999580383294,-0.18353969329621478,1.6965396093728735,0.2864801323710573,1.2265197837056014,0.37999916076660156,81.09455332894295,22.045002306492236,0.47001982566727235,12,-0.625,-0.7050008773803711,-1.2100000381469727,-2.760000228881836,0.2999992370605504,4,0.028190467471168157,4.111113802259151,25.85000038146973,-1.1333312988281143,26.51000022888184,4.285794084388071,25.690000534057614,0.028190467471168157
4732,2010-12-06,26.36000061035156,26.399999618530273,26.0,26.06999969482422,842100.0,0.004190499441964146,1.162166341900962,0.44615551649563795,64.88891582729045,54.10014174910633,-0.6399160586444843,-0.9146028781711699,-1.1387845464227446,-2.657372695041758,11.362785073664568,0.39999961853027344,0.07627611711349758,0.8405005455017047,-0.1662864207729946,1.847287511776404,0.33710706236435684,1.3438940286390526,0.2297985839843797,86.56722508061146,21.003478737935538,0.5033934831373497,12,-0.735000610351559,-0.81500148773193,-1.3200006484985316,-2.6400012969970668,0.2899990081787145,0,0.018209390406760395,-1.4615375586510209,26.25,4.111113802259151,25.85000038146973,-1.1333312988281143,26.51000022888184,0.018209390406760395
4733,2010-12-07,26.45000076293945,26.690000534057614,26.440000534057614,26.489999771118164,969000.0,0.003414269745978249,-7.333407508661632,-0.1379271789745213,69.83763608692732,57.28003031732522,-0.6264894728773172,-1.0007824874425886,-1.1960912827530272,-2.6906388129012093,10.788776398169016,0.3299999237060547,0.15389537628764316,0.8955006599426234,-0.19057351161320213,1.981574831498449,0.3524635741647124,1.4385377457205344,-1.8299999237060511,88.40580644923502,16.777286936128192,0.543037085777912,12,-0.7950000762939418,-0.8750009536743129,-1.3425011634826625,-2.69000148773193,-0.010000228881835938,1,0.012476367266062383,1.162166341900962,26.36000061035156,-1.4615375586510209,26.25,4.111113802259151,25.85000038146973,0.012476367266062383
4734,2010-12-08,26.57999992370605,26.690000534057614,26.440000534057614,26.440000534057614,567300.0,0.004914901966609708,-2.571444141689373,-3.5000715273469782,71.36366572267177,59.65377095317764,-0.582604605154863,-1.1072151904396499,-1.2979823536405988,-2.7657654669619625,10.715792622881766,0.25,0.26075286207861126,0.9744997978210428,-0.20448244361150003,2.1534820392535856,0.3850086771047714,1.5639909185373142,-1.9185990905761692,94.68596006914369,16.388560627780763,0.5894911207162721,12,-0.9249992370605433,-1.0050001144409144,-1.4275002479553187,-2.579999923706051,0.22999954223633523,2,0.0037622416010822946,-7.333407508661632,26.45000076293945,1.162166341900962,26.36000061035156,-1.4615375586510209,26.25,0.0037622416010822946
4735,2010-12-09,26.559999465942386,26.68000030517578,26.489999771118164,26.489999771118164,722900.0,-0.0007524626719741523,-4.428610354223434,0.5000000000000254,67.17951602175361,61.8254868858893,-0.47980880403675386,-1.0654447079492755,-1.2424343031462257,-2.693485494437514,11.138983667771544,0.1900005340576172,0.3403532163080314,0.9059993743896513,-0.34773438852273486,2.1597331373020374,0.27913249293346,1.5328662558458426,-1.8580266387939481,88.07329817279583,9.894890755618462,0.6268668814561922,12,-0.9049987792968786,-0.9849996566772496,-1.382499217987064,-2.3599996566772496,0.4800014495849574,3,0.0067771200600583725,-2.571444141689373,26.57999992370605,-7.333407508661632,26.45000076293945,1.162166341900962,26.36000061035156,0.0067771200600583725
4736,2010-12-10,26.75,26.76000022888184,26.5,26.53000068664551,878200.0,0.007153634709264667,1.1666706403134066,3.142861035422133,71.86701815251382,64.16807908330223,-0.5628227877554153,-1.205409805091378,-1.3981374714874697,-2.8236630595109595,11.51797344530974,0.2600002288818395,0.4738366231640079,1.024999904632569,-0.3096949616577902,2.3596947709229283,0.3576524714873912,1.692347337777747,-2.008266618713378,98.6841808065568,18.170841493777132,0.6673474331451794,12,-1.0599994659423828,-1.140000343322754,-1.5225000381469727,-2.5500001907348633,-0.030000686645511365,4,0.001495361328125,-4.428610354223434,26.559999465942386,-2.571444141689373,26.57999992370605,-7.333407508661632,26.45000076293945,0.001495361328125
4737,2010-12-13,26.71999931335449,26.79999923706055,26.60000038146973,26.739999771118164,1444000.0,-0.001121520996093861,1.8571389645775116,-0.09091145539826459,68.69805640473432,66.01341267897152,-0.43426351235783756,-1.10693587943776,-1.3376717950295642,-2.7445835381016614,11.260617648101661,0.1999988555908203,0.5392487031708981,0.9154992103576625,-0.45879805629337156,2.2897964770086965,0.22835057703214545,1.6026478436831795,-1.8975352581640585,77.77771890877919,-1.3508974356683296,0.6871486333255175,12,-1.009999275207516,-1.090000152587887,-1.4199995994567836,-2.4899997711181605,-0.3699989318847585,0,-0.006362278467910487,1.1666706403134066,26.75,-4.428610354223434,26.559999465942386,-2.571444141689373,26.57999992370605,-0.006362278467910487
4738,2010-12-14,26.86000061035156,26.979999542236328,26.559999465942386,26.6200008392334,1030800.0,0.005239569633038732,-1.3333174388725793,-11.999713904250981,75.72257426124622,67.56093237460811,-0.4367788843771585,-1.1615756611053492,-1.4339922547240143,-2.8356306569653214,11.110417412538329,0.42000007629394176,0.6265632515909623,0.9635004997253382,-0.4357965599608562,2.3627975594115327,0.26385196988223925,1.6631490295684372,-1.9188844442489206,77.77793476149218,-3.7188888776374966,0.6996485298430979,12,-1.0600004196166957,-1.1400012969970668,-1.550000667572018,-2.620000839233395,-0.6300010681152308,1,-0.00781835394822561,1.8571389645775116,26.71999931335449,1.1666706403134066,26.75,-4.428610354223434,26.559999465942386,-0.00781835394822561
4739,2010-12-15,26.790000915527344,26.989999771118164,26.739999771118164,26.76000022888184,1092000.0,-0.002606094312493701,-6.142693659573308,0.12500298023506798,68.62073592145396,68.9580665045714,-0.36082925597992244,-0.9803853129459306,-1.3353763831956442,-2.7202593036849336,9.943838860404783,0.25,0.6996884157717034,0.7910007476806626,-0.5507482020423637,2.132749697403689,0.12012627281914945,1.4618752225421758,-1.68577407933401,60.00022888183594,-21.194345560310552,0.6708744748615129,12,-0.49500083923339844,-1.0650014877319336,-1.4800009727478027,-2.5500011444091797,-0.04000091552734375,2,-0.013064590127239262,-1.3333174388725793,26.86000061035156,1.8571389645775116,26.71999931335449,1.1666706403134066,26.75,-0.013064590127239262
4740,2010-12-16,26.979999542236328,27.040000915527344,26.63999938964844,26.76000022888184,947000.0,0.00709214707786221,1.352935896644749,7.3331426028362765,71.00977097510322,69.90976548596608,-0.41759545545973253,-1.0443589213278273,-1.484289615761739,-2.8625224414454387,8.62553313007845,0.4000015258789027,0.7894590743367225,0.8669994354248054,-0.3951140181723929,2.1291128890220037,0.23594270862620803,1.4980561622234028,-1.687195412550512,88.88865341414827,6.625045870390011,0.631056726798599,12,-0.45999908447265625,-1.2299995422363281,-1.6024999618530273,-2.7200002670288086,-0.22999954223632812,3,-0.006300966611500924,-6.142693659573308,26.790000915527344,-1.3333174388725793,26.86000061035156,1.8571389645775116,26.71999931335449,-0.006300966611500924
4741,2010-12-17,27.13999938964844,27.25,26.90999984741211,26.90999984741211,1167600.0,0.005930313199658865,-1.9565289502927372,1.0454557276991565,71.47436877131248,70.6414824797463,-0.4895542567538307,-1.110055072418895,-1.6069453738152113,-2.966984935091972,8.971995698227115,0.3400001525878906,0.7782183622444343,0.9309992790222203,-0.33718436627956194,2.1991829243240026,0.2969074563713292,1.5650911016731115,-1.6375316456616424,84.05789489687929,1.9509400779099622,0.6340918226508904,12,-0.29499912261963246,-1.284999847412113,-1.7624998092651403,-2.875,-0.2600002288818395,4,-0.0036845422391290628,1.352935896644749,26.979999542236328,-6.142693659573308,26.790000915527344,-1.3333174388725793,26.86000061035156,-0.0036845422391290628
4742,2010-12-20,27.10000038146973,27.209999084472656,26.93000030517578,27.20000076293945,743100.0,-0.0014738028400238523,3.666762036463052,-0.4347851326024204,73.11475737893979,71.00560706774769,-0.3727455745074728,-0.9568724383378857,-1.529941887201712,-2.872394709924098,9.337181534070085,0.279998779296875,0.8451483165637441,0.7880002975463896,-0.41327260856255066,1.9892732036553298,0.18736384449191945,1.3886367506008597,-1.3528781216410835,78.26094167664148,-4.548979456804162,0.6006364530544698,12,-0.2550001144409215,-1.245000839233402,-1.7225003242492711,-2.835000991821289,0.379999160766598,0,-0.014022179437867321,-1.9565289502927372,27.13999938964844,1.352935896644749,26.979999542236328,-6.142693659573308,26.790000915527344,-0.014022179437867321
4743,2010-12-21,27.239999771118164,27.34000015258789,27.06999969482422,27.06999969482422,938800.0,0.005166029065599709,-2.176474548126872,-1.6999942779760502,65.40084116526987,70.34307100581414,-0.43460189133622507,-1.0009102471187035,-1.6311917527827653,-2.9567539224289447,9.223472822432086,0.2700004577636719,0.8551473874268254,0.8344997406005845,-0.34902709125625364,2.0180265724574227,0.24273632467216544,1.4262631565290036,-1.282474627665529,85.71424678884576,3.766530376739624,0.5917634159284187,12,-0.3249998092651367,-1.3400001525878906,-1.922499656677246,-2.8199996948242188,-0.39999961853027344,1,-0.032672518249874494,3.666762036463052,27.10000038146973,-1.9565289502927372,27.13999938964844,1.352935896644749,26.979999542236328,-0.032672518249874494
4744,2010-12-22,27.25,27.34000015258789,27.10000038146973,27.28000068664551,835900.0,0.0003671156008024923,2.2000050862759086,-0.17647454812689317,90.69767957639132,72.95620028966277,-0.37947364617195234,-0.8853988521073077,-1.606040673585916,-2.919272872871794,9.10361915072366,0.2399997711181605,0.8476598619602456,0.7359999656677232,-0.3276857335515402,1.7996856648869866,0.2041571160580915,1.2678428152773549,-1.0712788550857226,87.14284935776911,2.4637734017692026,0.531842849609632,12,-0.3299999237060547,-1.3500003814697266,-1.932499885559082,-2.8299999237060547,-0.12000083923339844,2,-0.037431209459217296,-2.176474548126872,27.239999771118164,3.666762036463052,27.10000038146973,-1.9565289502927372,27.13999938964844,-0.037431209459217296
4745,2010-12-23,27.239999771118164,27.43000030517578,27.20000076293945,27.25,757400.0,-0.0003669808763976379,-4.111200593408598,0.33333333333329385,87.21803864317273,74.66186923306932,-0.2937639421539906,-0.7956932978795663,-1.5689847882985006,-2.860090106397898,9.19357746797062,0.22999954223633168,0.8131936957712895,0.649499702453614,-0.3905299026228164,1.6895293075300444,0.12948489991539702,1.169514504991831,-0.8754739849761073,63.4614679235594,-20.775818305936568,0.5200148025382155,12,-0.24499988555908203,-1.2599992752075195,-2.065000534057617,-2.630000114440918,0.5400009155273473,3,-0.01798824431847823,2.2000050862759086,27.25,-2.176474548126872,27.239999771118164,3.666762036463052,27.10000038146973,-0.01798824431847823
4746,2010-12-27,27.209999084472656,27.309999465942386,26.95000076293945,27.18000030517578,466200.0,-0.0011013468024076989,2.130429734795049,-2.9998092695021934,83.99993896484418,76.36207840641485,-0.2141729617991288,-0.6808889636776527,-1.506561164365415,-2.7866495574233703,9.135727114714879,0.3599987030029368,0.7592166638909355,0.5434990882873549,-0.4400768089168636,1.5270749854915735,0.051711139685245655,1.0352870368894642,-0.653687884904528,55.999755859375,-26.788520168326897,0.49178794860210917,12,-0.21499919891357422,-1.1849985122680664,-2.0349998474121094,-2.554999351501465,0.7800006866455078,0,-0.016905516352448302,-4.111200593408598,27.239999771118164,2.2000050862759086,27.25,-2.176474548126872,27.239999771118164,-0.016905516352448302
4747,2010-12-28,27.10000038146973,27.25,26.96999931335449,27.190000534057614,279200.0,-0.00404258385534817,1.6666848319709693,-3.000127161749509,75.59056537182134,76.3474107520343,-0.04984411360180374,-0.493822329174602,-1.3686178054712919,-2.634686989800766,9.613167712329282,0.28000068664551137,0.7389831026408871,0.3685003280639698,-0.5431611062207615,1.2801617623487012,-0.08733038907839585,0.8243310452063355,-0.3864251428922252,31.249950329416563,-48.72810412770231,0.4558307171423663,12,-0.06500053405762074,-1.0749998092651403,-1.9250011444091832,-2.4450006484985387,0.8999996185302699,1,-0.008118126110933876,2.130429734795049,27.209999084472656,-4.111200593408598,27.239999771118164,2.2000050862759086,27.25,-0.008118126110933876
4748,2010-12-29,27.06999969482422,27.25,27.03000068664551,27.13999938964844,387300.0,-0.0011070363920003823,-1.9333689377178505,0.7777730682830661,70.94015979341984,76.60512451558608,0.014614453147402173,-0.3743265572681196,-1.3098001420864023,-2.5635885611608913,10.116409793102543,0.21999931335448863,0.6818195525504045,0.26949968338012553,-0.509499956559285,1.048499323319536,-0.12000013658958153,0.6589995033498326,-0.2274679442590255,24.999801317661827,-50.92356038777705,0.38949981996970556,12,-0.034999847412109375,-1.044999122619629,-1.8950004577636719,-2.3599996566772425,1.2600002288818324,2,0.015145912524354488,1.6666848319709693,27.10000038146973,2.130429734795049,27.209999084472656,-4.111200593408598,27.239999771118164,0.015145912524354488
4749,2010-12-30,27.059999465942386,27.309999465942386,26.989999771118164,27.01000022888184,475600.0,-0.0003694210932608799,-6.111092273131379,-0.7142779291552771,71.55172697287303,76.66534184867163,0.07480857886622516,-0.3383568080149715,-1.2530965509442744,-2.5148459252349973,8.866914639748838,0.3199996948242223,0.6492069234669309,0.23199949264526865,-0.5426402498428935,1.0066392351334308,-0.15532037859881243,0.6193193638893497,-0.11172337554728884,22.916418313744565,-49.34388313238825,0.3873198712440819,12,0.11000061035155895,-1.0349988937377965,-1.9425001144409215,-2.34999942779541,1.239999771118164,3,-0.008130056086341986,-1.9333689377178505,27.06999969482422,1.6666848319709693,27.10000038146973,2.130429734795049,27.209999084472656,-0.008130056086341986
4750,2010-12-31,26.90999984741211,27.15999984741211,26.90999984741211,27.06999969482422,676300.0,-0.005543223262774455,-2.125002980235081,-3.2000457770656903,57.142857142857146,75.07295166773213,0.23896416034666146,-0.1105404266199379,-1.0632988174054177,-2.322271682092392,9.268396256752917,0.25,0.5754323595838571,0.028999900817872515,-0.594129350774125,0.65212915240987,-0.28256472497812624,0.34056452661387127,0.5200004577636719,0.0,-66.07093277718965,0.31156462579599825,12,0.26000022888183594,-0.8849992752075195,-1.8425006866455078,-2.114999771118164,1.4099998474121094,4,0.00817537400973456,-6.111092273131379,27.059999465942386,-1.9333689377178505,27.06999969482422,1.6666848319709693,27.10000038146973,0.00817537400973456
4751,2011-01-03,26.989999771118164,27.270000457763672,26.979999542236328,27.04999923706055,606500.0,0.002972869719794824,-6.250029802350809,0.37499701976494126,61.538499158809216,73.7867007543843,0.15136704570090487,-0.13940633191447205,-1.1043295003102607,-2.3469838731346755,10.093036843383512,0.3600006103515625,0.5516693772650711,0.07199983596801829,-0.4768204972026133,0.6208201691386499,-0.20241033061729752,0.3464100025533341,0.42960052490234446,19.999999999999822,-42.74813190242115,0.27441016658531503,1,0.18000030517578125,-0.9649991989135742,-1.765000343322754,-1.989999771118164,1.6800003051757812,0,0.02927013420625224,-2.125002980235081,26.90999984741211,-6.111092273131379,27.059999465942386,-1.9333689377178505,27.06999969482422,0.02927013420625224
4752,2011-01-04,26.84000015258789,27.04999923706055,26.63999938964844,27.0,645400.0,-0.0055575998444722385,2.1538653403171226,2.666687859617733,49.15252045556687,71.98133178663952,0.29123340337055126,0.05101290658055291,-0.9301625042348363,-2.1356206170251184,10.59075395547503,0.4099998474121094,0.4965947591997981,-0.10199975967407227,-0.5862612359251145,0.38226171657696995,-0.34413049779959337,0.14013097845144884,0.5694081344604491,29.850856741052723,-29.71568900793725,0.24213073812552136,1,0.19499969482421875,-0.8149995803833008,-1.6150007247924805,-1.8350000381469727,1.9500007629394531,1,0.04284648330821228,-6.250029802350809,26.989999771118164,-2.125002980235081,26.90999984741211,-6.111092273131379,27.059999465942386,0.04284648330821228
4753,2011-01-05,26.78000068664551,26.79999923706055,26.59000015258789,26.709999084472656,1251700.0,-0.002235449538050549,2.8182101922975065,-0.4375104308228055,49.572638425861925,67.41188276991402,0.31192192316108347,0.14440655146456294,-0.8471617405807486,-2.0144624266729885,10.74888193539199,0.25,0.4220797967074006,-0.17849922180175426,-0.6120049265521637,0.25500648294865513,-0.39525207417695896,0.03825363057345044,0.5986312445068336,26.38898823005862,-31.754434968949877,0.2167528523752051,1,0.22999954223632457,-0.7550001144409215,-1.5550012588501012,-1.745000839233402,2.0,2,0.04555635855389917,2.1538653403171226,26.84000015258789,-6.250029802350809,26.989999771118164,-2.125002980235081,26.90999984741211,0.04555635855389917
4754,2011-01-06,26.68000030517578,26.95000076293945,26.65999984741211,26.75,1019500.0,-0.00373414409655326,-4.272714662227706,-0.9999727527859769,36.111120922593294,61.733336356516304,0.3604724538020463,0.2659165155379206,-0.7245254510474695,-1.8554993442143441,10.993442347208775,0.2900009155273402,0.3397021603376231,-0.2834996223449693,-0.7006210783418467,0.13362183365190816,-0.492060350343408,-0.07493889434653056,0.6513137192626957,13.235310617195301,-39.32459318372283,0.2085607279984391,1,0.26999950408935547,-0.6549997329711914,-1.4375004768371582,-1.5650005340576172,2.35000038146973,3,0.06184406295565825,2.8182101922975065,26.78000068664551,2.1538653403171226,26.84000015258789,-6.250029802350809,26.989999771118164,0.06184406295565825
4755,2011-01-07,26.739999771118164,26.86000061035156,26.229999542236328,26.63999938964844,1345500.0,0.0022488555193436177,2.705866183474664,-1.4285831062669792,29.591806944711806,55.687988354279376,0.2481890041654502,0.2319877820084777,-0.7565342038134375,-1.8606980969328042,11.42761177038917,0.6300010681152308,0.28613304072047896,-0.23250017166137837,-0.6196554267767596,0.1546550834540028,-0.42607779921906896,-0.038922544103687784,0.546835421009277,49.03844037706782,0.4437019710766279,0.19357762755768973,1,0.029999732971191406,-0.7149991989135742,-1.1125001907348633,-1.2899999618530273,2.4200000762939453,4,0.05833954672009156,-4.272714662227706,26.68000030517578,2.8182101922975065,26.78000068664551,2.1538653403171226,26.84000015258789,0.05833954672009156
4756,2011-01-10,26.790000915527344,26.84000015258789,26.520000457763672,26.63999938964844,842200.0,0.001869900704456473,1.55999755859375,1.5000095367068023,34.343457696345936,51.10497639033767,0.14789899015027075,0.19514209626558454,-0.7757745765610302,-1.8580851930230686,11.733567631476982,0.31999969482421875,0.18646440409075282,-0.18449907302856516,-0.5672022909197736,0.19820414486264326,-0.37585068197417115,0.006852535917040825,0.4122874246088095,68.29287581760128,22.48198786032799,0.1913516089456046,1,-0.02000141143798828,-0.27500057220458984,-1.2050013542175293,-1.335000991821289,2.229999542236328,0,0.05711081474469437,2.705866183474664,26.739999771118164,-4.272714662227706,26.68000030517578,2.8182101922975065,26.78000068664551,0.05711081474469437
4757,2011-01-11,26.54999923706055,26.95000076293945,26.54999923706055,26.82999992370605,1306300.0,-0.008958628975921035,-1.8571467496815635,-1.8666522557347,18.348659171442392,45.26147632122906,0.3371313751170639,0.44454693450187577,-0.5155486132940794,-1.5787852725915386,11.861335890240396,0.40000152587889914,0.10095135522048082,-0.4160007476806591,-0.8288671386393602,-0.0031343567219579427,-0.6224339431600079,-0.2095675522013103,0.5745059992436161,44.44432670707484,3.528889223569365,0.2064331954793499,1,0.22000026702880504,0.1650009155273402,-0.964999675750736,-1.0949993133544957,1.9900016784667933,1,0.07984937477038168,1.55999755859375,26.790000915527344,2.705866183474664,26.739999771118164,-4.272714662227706,26.68000030517578,0.07984937477038168
4758,2011-01-12,26.649999618530273,26.95000076293945,26.489999771118164,26.739999771118164,1541700.0,0.0037664928189578006,-1.243908112282382,0.3214283281449118,24.576302692427532,40.041984734512894,0.1914183507205891,0.34573305173028857,-0.5895548131649733,-1.6393053269516997,11.705445746527381,0.4600009918212855,0.02274921722190726,-0.30550031661987376,-0.7398404605446025,0.128839827304855,-0.5226703885822381,-0.08833024465750938,0.40294516224846433,58.33324503030589,22.304200183464744,0.2171700719623644,1,0.10000038146972656,0.18000030517578125,-1.065000057220459,-1.1949996948242188,1.9799995422363281,2,0.08030023743449077,-1.8571467496815635,26.54999923706055,1.55999755859375,26.790000915527344,2.705866183474664,26.739999771118164,0.08030023743449077
4759,2011-01-13,26.440000534057614,26.60000038146973,26.35000038146973,26.54999923706055,948800.0,-0.007879890712142568,1.3809411358660786,1.2222057389904575,21.01454283100054,36.027727588751056,0.3399736666097759,0.5567093216864656,-0.3599791003657451,-1.3908059128644332,11.650711552287532,0.2999992370605433,-0.04544096897810235,-0.4979993820190458,-0.9853809264174451,-0.010617837620646497,-0.7416901542182472,-0.2543086098198444,0.5471086276377299,29.166754969694054,-3.252141559648834,0.24369077219920013,1,0.30999946594238637,0.38999938964844105,-0.8250002861022914,-0.9000005722045863,1.5599994659423864,3,0.08850227327241234,-1.243908112282382,26.649999618530273,-1.8571467496815635,26.54999923706055,1.55999755859375,26.790000915527344,0.08850227327241234
4760,2011-01-14,26.809999465942386,26.84000015258789,26.26000022888184,26.440000534057614,766600.0,0.013993907882421386,1.6976721491811548,-3.363666314091852,38.37209947048889,33.45368317893769,-0.05107293120066103,0.18268790074824537,-0.7050535831617992,-1.716249334235382,11.585939350320803,0.5799999237060511,-0.09713057357043908,-0.11950044631957724,-0.609719259329232,0.3707183666900775,-0.3646098528244046,0.12560896018525014,0.1400012969970632,79.70997266135824,48.19713345120811,0.2451094065048269,1,-0.17000007629394887,0.020000457763668322,-1.194999217987064,-1.269999504089359,0.5300006866455043,4,0.08280497071711124,1.3809411358660786,26.440000534057614,-1.243908112282382,26.649999618530273,-1.8571467496815635,26.54999923706055,0.08280497071711124
4761,2011-01-18,27.040000915527344,27.11000061035156,26.65999984741211,26.770000457763672,1130900.0,0.008578942714159155,1.1951264898259402,0.7297330735207556,48.36958155512999,33.366689967778036,-0.305346250832077,-0.058171801718604144,-0.9114573478491081,-1.899905489754861,11.156255922557962,0.4500007629394496,-0.1466589700330445,0.11550092697143555,-0.36766718346701666,0.5986690374098877,-0.12608312824779233,0.3570849821906634,-0.8100013732910156,91.76474548126907,57.7310821738391,0.24158405521922674,1,-0.37000083923339844,-0.21000099182128906,-1.4250006675720215,-1.5000009536743164,0.2999992370605469,1,0.0784023247080361,1.6976721491811548,26.809999465942386,1.3809411358660786,26.440000534057614,-1.243908112282382,26.649999618530273,0.0784023247080361
4762,2011-01-19,26.71999931335449,27.0,26.670000076293945,26.95000076293945,870700.0,-0.011834378377890475,-1.000000000000043,-0.8518557764308623,41.78404008112929,32.50129015169663,-0.00464538190164987,0.2444336325367864,-0.5752809383871842,-1.5333521596800814,10.703351868437712,0.37000083923339844,-0.17432039949074252,-0.18550062179565785,-0.6694959146487207,0.298494671057405,-0.4274982682221875,0.056497024630871806,-0.47239974975585497,54.11751506243721,18.158690470081808,0.241997646426531,1,-0.04999923706054332,0.11000061035156605,-1.069999217987057,-1.1449995040893484,1.0100002288818395,2,0.08607788935307559,1.1951264898259402,27.040000915527344,1.6976721491811548,26.809999465942386,1.3809411358660786,26.440000534057614,0.08607788935307559
4763,2011-01-20,26.35000038146973,26.70000076293945,26.21999931335449,26.540000915527344,709900.0,-0.013847265770693173,-1.133327116826496,0.826084072080723,35.74299988203555,32.46038781385688,0.33295755658251025,0.573753994779274,-0.19017171182301595,-1.122791560760529,10.059248667450301,0.5,-0.22715739599303575,-0.5109995841979931,-1.0280314013684624,0.006032232972476237,-0.7695154927832277,-0.2524836756127584,0.7600002288818288,14.606840299432665,-22.051581952832844,0.25851590858523477,1,0.3149995803832937,0.4749994277954066,-0.680000782012943,-0.7550010681152344,1.3699989318847585,3,0.08311197352382971,-1.000000000000043,26.71999931335449,1.1951264898259402,27.040000915527344,1.6976721491811548,26.809999465942386,0.08311197352382971
4764,2011-01-21,26.229999542236328,26.559999465942386,26.18000030517578,26.5,535100.0,-0.004554111479929679,-1.0540554473003398,1.4210510465291637,36.17887187439426,33.19228391715493,0.4273537505425864,0.6465709041580148,-0.05001823437742914,-0.9602796723878413,9.413968680057017,0.3799991607666051,-0.25774791482193393,-0.5800004005432129,-1.1352811708339026,-0.024719630252523217,-0.857640785688556,-0.30236001539786983,0.8622010421752897,5.376260285322875,-34.4354204975088,0.277640385145344,1,0.41500091552734375,0.5750007629394531,-0.4699997901916504,-0.5450000762939453,1.0900001525878906,4,0.09149827146072664,-1.133327116826496,26.35000038146973,-1.000000000000043,26.71999931335449,1.1951264898259402,27.040000915527344,0.09149827146072664
4765,2011-01-24,26.75,26.78000068664551,26.20000076293945,26.20000076293945,1030200.0,0.019824646086110453,-1.1090935573141705,-2.0370307577106335,45.86207781052421,34.47213059650807,-0.10178251608957112,0.0927331563411613,-0.5443752592028304,-1.4331960276132598,8.32408293920924,0.5799999237060618,-0.27422214912103726,-0.03549995422363139,-0.5528402449184426,0.48184033647117985,-0.294170099571037,0.22317019112377423,0.3057125732421859,61.29026965388835,18.188808251066256,0.258670145347406,1,-0.10499954223632812,0.05500030517578125,-0.7400002479553223,-1.0600004196166992,0.860000610351559,0,0.04672897196261672,-1.0540554473003398,26.229999542236328,-1.133327116826496,26.35000038146973,-1.000000000000043,26.71999931335449,0.04672897196261672
4766,2011-01-25,26.75,26.770000457763672,26.399999618530273,26.6200008392334,924800.0,0.0,3.3529490962537447,0.23636243835787307,48.363635859214284,37.807128006260506,-0.120751686139144,0.059557763064056246,-0.5098212473635435,-1.389146679721776,7.9278214672308875,0.37000083923339844,-0.2656764721349063,-0.01249999999999929,-0.4897234200519307,0.4647234200519321,-0.2511117100259668,0.2261117100259682,0.27068408251953,69.5121837754352,23.712848773757614,0.2386117100259659,1,-0.10499954223632812,0.05500030517578125,-0.6149997711181641,-1.0,1.0799999237060511,1,0.02205608047057539,-1.1090935573141705,26.75,-1.0540554473003398,26.229999542236328,-1.133327116826496,26.35000038146973,0.02205608047057539
4767,2011-01-26,26.8799991607666,27.20000076293945,26.59000015258789,26.75,982100.0,0.004859781710901068,-1.7111207185212343,1.0,51.77302038425581,40.82898552757476,-0.2224059752760219,-0.09251153218156816,-0.5965957569986422,-1.4783641687451414,7.746200943660822,0.610000610351559,-0.2518361068361763,0.1284992218017571,-0.32554805918208274,0.5825465027855969,-0.09852441869016104,0.35552286229367525,-0.6999988555908203,68.62730798430763,19.5311196569008,0.2270236404919192,1,-0.18999862670898438,-0.07499885559082031,-0.5299992561340332,-1.0249996185302734,0.8100013732910121,2,0.01711313267050607,3.3529490962537447,26.75,-1.1090935573141705,26.75,-1.0540554473003398,26.229999542236328,0.01711313267050607
4768,2011-01-27,27.479999542236328,27.559999465942386,26.809999465942386,26.95000076293945,1472400.0,0.022321443459919266,1.1739173701756198,4.07694000616227,62.048168545096686,45.38827727358544,-0.7736466188639959,-0.6958999946550577,-1.1419621023041984,-2.038949039797899,7.819948488635823,0.75,-0.23165589676754905,0.7079996109008775,0.16507972396547999,1.250919497836275,0.43653966743317696,0.979459554368578,-1.2795992279052726,94.20290055382226,38.89462470561165,0.27145994346769925,1,-0.6099996566772461,-0.6099996566772461,-1.1299996376037598,-1.625,-0.20999908447265625,3,0.009097525624618408,-1.7111207185212343,26.8799991607666,3.3529490962537447,26.75,-1.1090935573141705,26.75,0.009097525624618408
4769,2011-01-28,26.84000015258789,27.60000038146973,26.78000068664551,27.43000030517578,1181000.0,-0.023289643388267445,-1.3098612737881836,-1.1132103990326407,51.282055044076834,46.822716781761876,-0.07927716243515093,-0.07718477864160889,-0.44461244979812165,-1.3596621089884593,7.772542613896544,0.8199996948242188,-0.18280512839539398,0.0790001869201653,-0.44803318473968545,0.6060335585800161,-0.18451649890976185,0.34251687275009246,-0.5852158721923821,45.71425457389141,-9.95803235861078,0.2635166858299262,1,0.05000019073486328,0.05000019073486328,-0.43250036239624023,-0.9400005340576172,0.9099998474121094,4,0.03278685379149482,1.1739173701756198,27.479999542236328,-1.7111207185212343,26.8799991607666,3.3529490962537447,26.75,0.03278685379149482
4770,2011-01-31,27.1299991607666,27.29999923706055,26.45000076293945,26.84000015258789,1424800.0,0.010804731986961302,1.6984114489511004,-0.4915236155562021,54.10625771404798,47.46012524386387,-0.35661223053476476,-0.36876361944085545,-0.6714194582535242,-1.6122801782241467,7.660429255984074,0.8499984741211009,-0.13672031714305177,0.3579992294311509,-0.1908597375626151,0.9068581964249169,0.08356974593426969,0.6324287129280322,-0.7945019143066396,60.83325650961762,6.478248415418143,0.27442948349688223,1,-0.23999881744384766,-0.23999881744384766,-0.7199993133544922,-1.2299995422363281,0.5799999237060547,0,0.0070033372626263635,-1.3098612737881836,26.84000015258789,1.1739173701756198,27.479999542236328,-1.7111207185212343,26.8799991607666,0.0070033372626263635
4771,2011-02-01,27.78000068664551,27.979999542236328,27.31999969482422,27.36000061035156,987600.0,0.02395877427150439,-1.6399893188884014,1.4482810783791673,63.516496046339746,49.874842573331705,-0.9952690794219485,-1.00823858068091,-1.2661366999848767,-2.2210608896053117,7.689407717115644,0.8500003814697266,-0.0409352268966785,0.9685007095336964,0.26239861358071437,1.6746028054866784,0.6154496615572072,1.3215517575101856,-1.3686332520849618,86.92816894385186,30.025748982478362,0.35305104797649084,2,-0.7000007629394567,-0.7000007629394567,-1.292500495910648,-1.8350009918212926,-0.7800006866455114,1,-0.00611951303426983,1.6984114489511004,27.1299991607666,-1.3098612737881836,26.84000015258789,1.1739173701756198,27.479999542236328,-0.00611951303426983
4772,2011-02-02,27.989999771118164,28.190000534057614,27.540000915527344,27.60000038146973,1439600.0,0.007559362105185485,-1.549026501013502,0.928569806676603,64.37768451142811,53.056474198819764,-1.1244180408035334,-1.1886055633240034,-1.411468676275426,-2.3853254516556532,8.897394572570592,0.6499996185302699,0.014318973560587978,1.120999813079834,0.2395918060689688,2.002407820090699,0.6802958095744032,1.5617038165852648,-1.5399990081787145,88.50570176736721,30.47129608258974,0.44070400350543176,2,-0.8049993515014648,-0.8049993515014648,-1.4799995422363281,-2.0450000762939453,-0.9599990844726527,2,-0.005716321854965178,-1.6399893188884014,27.78000068664551,1.6984114489511004,27.1299991607666,-1.3098612737881836,26.84000015258789,-0.005716321854965178
4773,2011-02-03,28.0,28.149999618530273,27.63999938964844,28.04999923706055,1081900.0,0.00035727863392676085,3.080001831054659,-0.1282033725889222,67.48877936129497,56.5353528084754,-0.978669660080886,-1.162101737294467,-1.3659908092606727,-2.358489321550195,10.103883280709065,0.5100002288818324,0.035383941508786876,1.070000076293944,0.05568146510313454,2.0843186874847532,0.5628407706985392,1.5771593818893486,-1.3759992599487347,89.08042764077406,26.26282147317054,0.5071593055954048,2,-0.8049993515014684,-0.8149995803833008,-1.4699997901916504,-2.0550003051757812,-1.0599994659423864,3,-0.011071409497942386,-1.549026501013502,27.989999771118164,-1.6399893188884014,27.78000068664551,1.6984114489511004,27.1299991607666,-0.011071409497942386
4774,2011-02-04,28.32999992370605,28.32999992370605,27.90999984741211,28.0,1063600.0,0.011785711560930334,1.5454555963356111,-6.600099183641788,67.1945675973545,58.90562945145655,-1.0945629322143056,-1.4357620268971267,-1.6261851443345918,-2.649359982819501,11.24944069025874,0.42000007629394176,0.11153816081040802,1.3175000190734814,0.13442855551454258,2.50057148263242,0.725964287294012,1.9090357508529507,-1.5493992042541507,100.0,37.69493045544986,0.5915357317794694,2,-0.9650001525878871,-1.0749998092651332,-1.7999997138977015,-2.3850002288818324,-1.729999542236321,4,-0.037416147857289306,3.080001831054659,28.0,-1.549026501013502,27.989999771118164,-1.6399893188884014,27.78000068664551,-0.037416147857289306
4775,2011-02-07,28.29999923706055,28.489999771118164,28.18000030517578,28.32999992370605,724500.0,-0.001058972351792975,-1.2963046687906639,-0.09091119267113512,64.92888574713815,60.74621277233697,-0.9181233457759568,-1.3522271275201732,-1.545598102874333,-2.581763634371036,12.03439160974001,0.3099994659423828,0.24768119954694612,1.209499359130863,-0.09717131649082589,2.5161700347525517,0.5561640213200185,1.8628346969417073,-1.3334706130981502,83.76063917367824,24.141777215666238,0.653335337810844,2,-0.8299989700317418,-0.9649991989135778,-1.7024989128112828,-2.3549995422363317,-1.8699989318847692,0,-0.01943460254021112,1.5454555963356111,28.32999992370605,3.080001831054659,28.0,-1.549026501013502,27.989999771118164,-0.01943460254021112
4776,2011-02-08,28.31999969482422,28.43000030517578,28.15999984741211,28.229999542236328,760900.0,0.0007067299753660272,-1.3478347403512845,-2.9999364231681085,70.40816773379265,62.816784700063295,-0.7733220840140547,-1.3193716727416458,-1.5130921060136657,-2.564309120173874,12.840240387833916,0.2700004577636719,0.4061936496684595,1.1529998779296875,-0.2548293259099026,2.5608290817692776,0.44908527600989245,1.8569144798494825,-1.1401851102600098,82.10523357017946,20.89034563726625,0.7039146019197959,2,-0.8499994277954102,-0.9849996566772461,-1.7224993705749512,-2.375,-1.7899990081787074,1,-0.021539569806670822,-1.2963046687906639,28.29999923706055,1.5454555963356111,28.32999992370605,3.080001831054659,28.0,-0.021539569806670822
4777,2011-02-09,28.670000076293945,28.75,28.18000030517578,28.29999923706055,1380600.0,0.012358770665301,1.1509394579538135,4.111113465858478,79.74357419387657,64.78294088326105,-0.9417429790462499,-1.5835951971592799,-1.808982558004356,-2.875556739803823,14.187458584527219,0.5699996948242188,0.5211146992164153,1.3970002174377427,-0.1294693561341802,2.9234697910096656,0.6337654306517813,2.160235004223704,-1.3067595656121824,92.79280362911538,24.62140134747453,0.7632347867859621,2,-1.0699996948242188,-1.2049999237060547,-2.0724997520446777,-2.7250003814697266,-2.0400009155273438,2,-0.05824904331530856,-1.3478347403512845,28.31999969482422,-1.2963046687906639,28.29999923706055,1.5454555963356111,28.32999992370605,-0.05824904331530856
4778,2011-02-10,28.790000915527344,29.040000915527344,28.36000061035156,28.5,1101500.0,0.004185589079667373,-1.3859672605104831,0.7837844804033335,82.82051758574764,68.28721449900226,-0.9570190642055962,-1.6180083485464465,-1.8688172884849124,-2.961940801190398,15.576948627974943,0.6800003051757848,0.6425793221491354,1.4100009918212884,-0.22849652817310329,3.04849851181568,0.5907522318240908,2.229249751818486,-1.2048788865546634,77.87612710694309,1.6887933890902076,0.8192487599971965,2,-1.0450000762939453,-1.1800003051757812,-2.260000705718994,-2.845001220703125,-1.5900001525878942,3,-0.06113234362325459,1.1509394579538135,28.670000076293945,-1.3478347403512845,28.31999969482422,-1.2963046687906639,28.29999923706055,-0.06113234362325459
4779,2011-02-11,28.78000068664551,28.899999618530273,28.61000061035156,28.76000022888184,572000.0,-0.0003473507663710462,1.2307760024649854,0.0689668780089974,79.94100162208989,71.1577415998958,-0.7184417904610427,-1.5006518438604992,-1.823961745020103,-2.915006894351972,16.672232481055087,0.2899990081787145,0.7556443584930577,1.2830007553100629,-0.40627347890807997,2.9722749895282057,0.43836363820098967,2.127637872419136,-0.9330004580929909,70.4545553065413,-7.302499935437936,0.8446371171090716,2,-0.6000003814697301,-1.1700000762939489,-2.2625002861022985,-2.8350009918212926,-1.6800003051757812,4,-0.06393329078138954,-1.3859672605104831,28.790000915527344,1.1509394579538135,28.670000076293945,-1.3478347403512845,28.31999969482422,-0.06393329078138954
4780,2011-02-14,29.03000068664551,29.170000076293945,28.70000076293945,28.70000076293945,1187400.0,0.008686587701021375,-1.848481345548034,16.499618539004743,81.3186795912199,73.13576199377137,-0.7493898007307713,-1.6609659193888398,-2.014205744507912,-3.1251268250603736,18.690888874059517,0.46999931335449574,0.7966504144591973,1.4220006942749066,-0.3660606927381238,3.210062081287937,0.5279700007683914,2.316031387781422,-0.9682603344375238,86.13867743342729,7.035547216141879,0.8940306935065153,2,-0.6750001907348668,-1.355000495910648,-2.542500495910648,-3.0850009918212926,-1.8900012969970703,0,-0.08370651903889337,1.2307760024649854,28.78000068664551,-1.3859672605104831,28.790000915527344,1.1509394579538135,28.670000076293945,-0.08370651903889337
4781,2011-02-15,29.15999984741211,29.170000076293945,28.84000015258789,28.84000015258789,1078900.0,0.0044780970613755855,-1.0625014901175405,0.969696269109594,81.31867959121989,75.0180947804149,-0.7409710815698034,-1.7117594196543422,-2.094601420015195,-3.2108916654909407,20.634616349890614,0.3299999237060547,0.9442114547304392,1.4459999084472663,-0.44847335887799034,3.340473175772523,0.4987632747846398,2.393236542109893,-0.8766075503869288,98.98987563698715,17.794862805671997,0.9472366336626279,2,-0.755000114440918,-1.484999656677246,-2.7624998092651367,-3.2150001525878906,-1.6599998474121094,1,-0.09362138396851227,-1.848481345548034,29.03000068664551,1.2307760024649854,28.78000068664551,-1.3859672605104831,28.790000915527344,-0.09362138396851227
4782,2011-02-16,29.020000457763672,29.35000038146973,29.01000022888184,29.01000022888184,1475900.0,-0.00480107648768946,-66.99847415606587,0.03125074505875913,74.21384854933571,75.76532469019722,-0.49115090901866054,-1.4657653786918914,-1.9091488248326485,-3.0348468687902965,22.758838289738165,0.3400001525878906,1.0676935740685387,1.1910004615783691,-0.7284834279948385,3.1104843511515767,0.23125851679176535,2.150742406364973,-0.5592866048847398,66.66666666666656,-12.35075506001941,0.9597419447866034,2,-0.3900003433227539,-1.255000114440918,-2.377500534057617,-3.075000762939453,-1.3900012969970703,2,-0.08580288531497993,-1.0625014901175405,29.15999984741211,-1.848481345548034,29.03000068664551,1.2307760024649854,28.78000068664551,-0.08580288531497993
4783,2011-02-17,28.540000915527344,29.0,28.3700008392334,28.920000076293945,1677600.0,-0.016540300987759493,1.3333345107111951,-37.99904634752447,78.14570372943462,76.98211759376167,0.08214120793230961,-0.8572350276791454,-1.3912379848639809,-2.518672411972716,24.023319646272252,0.6499996185302734,1.0859445655509106,0.6015008926391587,-1.2095333998717948,2.4125351851501122,-0.304016253616318,1.5070180388946355,0.8099994659423864,17.34695466346952,-63.16153108872152,0.9055171462554767,2,0.21499919891357422,-0.7750005722045898,-1.7975010871887207,-2.595001220703125,-1.1900005340576136,3,-0.06692367531500654,-66.99847415606587,29.020000457763672,-1.0625014901175405,29.15999984741211,-1.848481345548034,29.03000068664551,-0.06692367531500654
4784,2011-02-18,28.6299991607666,28.71999931335449,28.46999931335449,28.60000038146973,1308400.0,0.0031534072302812355,1.3809627611263293,-0.07894433039365824,76.5957475589995,78.27843557285738,0.043776650971597775,-0.7991870497082232,-1.445688398752754,-2.574958269415788,25.25977523359782,0.25,1.088582022841635,0.571499156951905,-1.0732988308324494,2.2162971447362594,-0.2508998369402704,1.3938981508440804,0.7200012207031286,26.530453365304048,-54.13423061682797,0.8223989938921766,2,0.1250009536743164,-0.8649988174438477,-1.8399991989135742,-2.684999465942383,-1.1999988555908203,4,-0.04994755290760766,1.3333345107111951,28.540000915527344,-66.99847415606587,29.020000457763672,-1.0625014901175405,29.15999984741211,-0.04994755290760766
4785,2011-02-22,28.0,28.540000915527344,27.940000534057614,28.190000534057614,1110000.0,-0.022004861307503232,-2.8709768718197326,-6.333608850458414,53.92856291361403,76.44736837061531,0.7004002776885372,-0.07456230541511033,-0.7860843594706921,-1.911055088209494,26.72485988256582,0.6899986267089879,1.0645512818680558,-0.12100000381469656,-1.6471638901930312,1.4051638825636381,-0.8840819470038639,0.6420819393744708,1.3304003906250017,4.255281733009269,-72.49344856682424,0.7630819431891671,2,0.6450004577636719,-0.2349996566772461,-1.2100000381469727,-2.0550003051757812,-0.36000061035155895,1,-0.03214284351893826,1.3809627611263293,28.6299991607666,1.3333345107111951,28.540000915527344,-66.99847415606587,29.020000457763672,-0.03214284351893826
4786,2011-02-23,27.34000015258789,28.059999465942386,27.20000076293945,28.059999465942386,1175700.0,-0.023571423121861,1.38888756433996,3.7894594187623243,39.99999999999993,72.0314156824068,1.3485863938719262,0.6660541567279452,-0.1096637231965687,-1.2227206333497698,28.146666509509323,0.8599987030029368,1.0014125268483767,-0.8104998588562005,-2.245146467574621,0.62414674986222,-1.527823163215409,-0.09317655449699203,1.9347842437744163,6.511600673870971,-65.90996221361208,0.7173233043592097,2,0.9350004196166992,0.4250001907348633,-0.6050004959106445,-1.3950004577636719,0.3099994659423828,2,-0.0073153168186986806,-2.8709768718197326,28.0,1.3809627611263293,28.6299991607666,1.3333345107111951,28.540000915527344,-0.0073153168186986806
4787,2011-02-24,27.34000015258789,27.75,27.149999618530273,27.309999465942386,1427500.0,0.0,-2.4285698715538335,-0.04166766007835517,39.81481045416114,67.25300377889717,1.2740675545342377,0.7402355176046811,-0.09193721347108763,-1.1961740833048253,28.998899504758167,0.6000003814697266,0.9533446967900083,-0.8334999084472656,-2.195283514455781,0.5282836975612497,-1.5143917114515233,-0.15260810544300796,1.8102972257690446,10.270297020515851,-57.56367450809955,0.6808918030042574,2,0.9099998474121094,0.4250001907348633,-0.5900001525878906,-1.3950004577636719,0.44000053405762074,3,0.005852225549346501,1.38888756433996,27.34000015258789,-2.8709768718197326,28.0,1.3809627611263293,28.6299991607666,0.005852225549346501
4788,2011-02-25,27.729999542236328,27.79999923706055,27.489999771118164,27.489999771118164,964900.0,0.014264791056027848,-1.5833313465099756,7.999809269503141,40.90907777307042,62.916123351228336,0.8022607781915809,0.38991706496682355,-0.46382613494864344,-1.5516607566621161,29.101501195200008,0.4599990844726598,0.8892757811925378,-0.4560005187988274,-1.7953863985896952,0.8833853609920403,-1.1256934586942613,0.21369242109660647,1.260274015334474,36.94267748064718,-25.71449764752215,0.6696929398954334,2,0.5200004577636719,0.03500080108642578,-0.9799995422363281,-1.7849998474121094,-0.06999969482421875,4,-0.0036062164846923928,-2.4285698715538335,27.34000015258789,1.38888756433996,27.34000015258789,-2.8709768718197326,28.0,-0.0036062164846923928
4789,2011-02-28,27.71999931335449,28.01000022888184,27.709999084472656,27.8700008392334,1703400.0,-0.0003606285267552245,-2.529384045775875,-0.6250069538818703,41.158529316499674,58.453884431814984,0.7220149100640896,0.4945824215958474,-0.43320159816902404,-1.5143601618106182,28.981582935972433,0.30000114440918324,0.7485389048042848,-0.5100007057189977,-1.7142043131158822,0.6942029016778868,-1.11210250941744,0.09210109797944455,1.1230523290930705,41.00713402610707,-18.196526036024842,0.6021018036984424,2,0.5300006866455114,0.04500102996826527,-0.9749994277954066,-1.7749996185302699,-0.11999893188475852,0,-0.01334772514610083,-1.5833313465099756,27.729999542236328,-2.4285698715538335,27.34000015258789,1.38888756433996,27.34000015258789,-0.01334772514610083
4790,2011-03-01,27.31999969482422,27.8700008392334,27.290000915527344,27.70000076293945,1847700.0,-0.01443000102592229,-1.6363715179941565,2.533314683891885,36.33878300602637,53.45611814457126,0.9542965675711557,0.9586992530156309,-0.022925634441655518,-1.0843188339818148,30.05560171162871,0.5799999237060547,0.5638936568575659,-0.9195003509521484,-2.0896824105643965,0.25068170866009964,-1.5045913807582707,-0.3344093211460262,1.3876077857099567,18.68133019773542,-36.07116693616115,0.585091029806124,3,0.9300003051757812,0.4550008773803711,-0.5949993133544922,-1.375,0.28000068664551137,1,0.004026376704989509,-2.529384045775875,27.71999931335449,-1.5833313465099756,27.729999542236328,-2.4285698715538335,27.34000015258789,0.004026376704989509
4791,2011-03-02,27.61000061035156,27.85000038146973,27.20000076293945,27.20000076293945,899500.0,0.010614967744025261,-2.1707310265261466,-1.078943934146474,35.277771155033065,49.12988732298208,0.47081779493142406,0.6907230760421008,-0.30422655527644693,-1.34548015159449,29.977026380500405,0.6499996185302805,0.4081246766832862,-0.6209994316101124,-1.8075897370779472,0.5655908738577224,-1.2142945843440316,-0.0277042788761932,0.972998241222303,53.48844945973216,3.4012394985888292,0.5932951527339182,3,0.46499919891357777,0.26499938964844105,-0.8850002288818324,-1.6650009155273402,-0.11000061035155895,2,0.0010865186031772112,-1.6363715179941565,27.31999969482422,-2.529384045775875,27.71999931335449,-1.5833313465099756,27.729999542236328,0.0010865186031772112
4792,2011-03-03,27.82999992370605,28.020000457763672,27.76000022888184,27.770000457763672,1183800.0,0.00796810244444579,-5.500011920940812,0.14634021529786348,37.02699623633207,44.56114204597068,0.07181755359847841,0.48287987787643516,-0.5115006027823341,-1.5353871467492297,29.443301795852893,0.4099998474121129,0.21084819422623013,-0.3930001258850133,-1.5885553673945552,0.8025551156245285,-0.990777746639786,0.20477749486975938,0.6383589892243222,76.82919454032847,29.00720629374956,0.5977776207547716,3,0.10499954223633168,0.07000064849853871,-1.1049995422363246,-1.8850002288818324,-0.5799999237060511,3,-0.006467851443378914,-2.1707310265261466,27.61000061035156,-1.6363715179941565,27.31999969482422,-2.529384045775875,27.71999931335449,-0.006467851443378914
4793,2011-03-04,27.690000534057614,27.920000076293945,27.489999771118164,27.76000022888184,802500.0,-0.005030520662315352,1.2051332211745374,-1.1666719649046602,35.77021145207705,40.024971367423746,0.08779741433487587,0.6308058420568123,-0.3646536742865969,-1.3661233451930066,29.044400001875882,0.43000030517578125,-0.015373278413647995,-0.5174995422363331,-1.7330979932170152,0.698098908744349,-1.1252987677266724,0.09029968325400617,0.6728896353207503,59.756091887717346,14.185723545881785,0.6077992254903407,3,0.15499973297119496,0.2100000381469762,-0.9425001144409144,-1.7450008392333949,-0.3700008392333949,4,0.003250276303794264,-5.500011920940812,27.82999992370605,-2.1707310265261466,27.61000061035156,-1.6363715179941565,27.31999969482422,0.003250276303794264
4794,2011-03-07,27.270000457763672,27.88999938964844,27.1299991607666,27.70000076293945,1038400.0,-0.015167933123632737,-1.140836973399321,6.142888283378072,27.999965667675397,37.14401611787501,0.32921441886463043,1.0195969564656444,0.057132298100810885,-0.9212394603864702,28.544486291532056,0.7600002288818395,-0.21262416286416297,-0.8844996452331557,-2.168137358540225,0.3991380680739134,-1.5263185018866885,-0.24268078857962294,0.9958584675468458,15.730459884659155,-23.687616214364247,0.6418188566535343,3,0.3249988555908203,0.630000114440918,-0.40000057220458984,-1.2600011825561523,-0.35000038146972656,0,0.0143014075211505,1.2051332211745374,27.690000534057614,-5.500011920940812,27.82999992370605,-2.1707310265261466,27.61000061035156,0.0143014075211505
4795,2011-03-08,27.75,27.95000076293945,27.15999984741211,27.34000015258789,1185700.0,0.017601743094201927,-1.0519492100608772,-0.953487340536904,33.793085304628036,36.45435892950036,-0.2123028953552577,0.5230997611273658,-0.4151445035257382,-1.3776225018590367,27.732300452507154,0.7900009155273402,-0.38687627034749994,-0.37700014114379954,-1.6710368954935113,0.9170366132059122,-1.0240185183186554,0.27001823603105635,0.4022729488561261,69.66291412443182,36.21960603929518,0.6470183771748566,3,-0.17500019073486328,0.15000057220458984,-0.8599996566772461,-1.7200002670288086,-0.7700004577636719,1,-0.005405391658748426,-1.140836973399321,27.270000457763672,1.2051332211745374,27.690000534057614,-5.500011920940812,27.82999992370605,-0.005405391658748426
4796,2011-03-09,27.709999084472656,27.93000030517578,27.520000457763672,27.809999465942386,988700.0,-0.0014414744334177998,1.411749196394011,-0.24390346021084056,34.58820530449836,35.87362502398227,-0.12773042100031518,0.5428921571062233,-0.3667592755710629,-1.311443188200954,26.937887121993136,0.4099998474121094,-0.5695360294471783,-0.38650102615356374,-1.6901040367563631,0.9171019844492356,-1.0383025314549634,0.26530047914783594,0.34004648557451844,65.16843578352267,34.443524580534444,0.6518015053013989,3,-0.13499927520751953,0.5300006866455078,-0.8199987411499023,-1.6799993515014648,-0.9099998474121058,2,-0.00396963935897654,-1.0519492100608772,27.75,-1.140836973399321,27.270000457763672,1.2051332211745374,27.690000534057614,-0.00396963935897654
4797,2011-03-10,27.0,27.57999992370605,26.84000015258789,27.32999992370605,1895600.0,-0.02562248675318457,-1.2769237089442858,3.299986648610349,32.812473390758186,34.97400231483647,0.5911315110307171,1.1819640418513764,0.3470928658033188,-0.581044618615703,25.982470385353523,0.8699989318847656,-0.6536915270312704,-1.0130001068115249,-2.3745800028526887,0.34857978922963895,-1.6937900548321068,-0.33221015879094296,0.9580409291191181,14.41439274176924,-17.259065372527665,0.6807899480205821,3,0.43000030517578125,1.0950002670288086,0.07999992370605469,-0.744999885559082,-0.15999984741210938,3,0.0185185185185186,1.411749196394011,27.709999084472656,-1.0519492100608772,27.75,-1.140836973399321,27.270000457763672,0.0185185185185186
4798,2011-03-11,27.03000068664551,27.15999984741211,26.770000457763672,26.8700008392334,882300.0,0.0011111365424263386,-1.166659602424448,-0.4848481345548234,31.900462251742525,33.94532819653012,0.5044411916256202,1.0681105274956266,0.3223404481150318,-0.5899449177338099,24.632161512383185,0.3899993896484375,-0.6373018696727257,-0.8949994087219189,-2.272541206823835,0.48254238937999716,-1.5837703077728769,-0.20622850967096085,0.8999996185302699,22.03391200336247,-9.86502813933524,0.6887708990509586,3,0.3649997711181605,1.0299997329711879,0.15499973297118785,-0.6250000000000036,-0.5400009155273473,4,0.008139079088635759,-1.2769237089442858,27.0,1.411749196394011,27.709999084472656,-1.0519492100608772,27.75,0.008139079088635759
4799,2011-03-14,26.940000534057614,27.149999618530273,26.729999542236328,26.790000915527344,807400.0,-0.0033296393008367398,-2.1110844241623634,0.9374985098824165,36.34021011317753,33.945486763991354,0.5276510997839239,1.0679488705161369,0.4169736545502367,-0.47053126434004255,23.22734647207111,0.4200000762939453,-0.6217918544648384,-0.892999553680422,-2.2758737362458312,0.4898746288849871,-1.5844366449631266,-0.20156246239771747,0.8275997924804734,17.213178827825757,-17.431397944483678,0.6914370912827039,3,0.43499946594238637,1.0999994277954137,0.25000000000000355,-0.5349998474121058,-0.5900001525878835,0,0.01410538801906136,-1.166659602424448,27.03000068664551,-1.2769237089442858,27.0,1.411749196394011,27.709999084472656,0.01410538801906136
4800,2011-03-15,26.60000038146973,26.809999465942386,25.85000038146973,26.32999992370605,972300.0,-0.012620643869626247,1.782611580117066,1.800007629414024,39.60674322850954,34.426483661044294,0.8434797230872988,1.2823099455390015,0.762587228907794,-0.10582981990715368,21.762984740907672,1.0900001525878835,-0.6495675229906119,-1.1114996910095165,-2.4784673332202622,0.2554679512012292,-1.7949835121148894,-0.42801586990414364,1.0015838195800768,36.05769363028069,-2.0568863843984886,0.6834838211053738,3,0.3350000381469691,1.0,0.7099995613098109,-0.12500000000000355,0.13999938964843395,1,0.01203006354267333,-2.1110844241623634,26.940000534057614,-1.166659602424448,27.03000068664551,-1.2769237089442858,27.0,0.01203006354267333
4801,2011-03-16,26.43000030517578,26.90999984741211,26.34000015258789,26.3799991607666,1245400.0,-0.006390980220149722,-7.769282685564212,0.18518910976419073,37.80160912745693,34.512551760058166,0.9258580651227355,1.3041638413509133,0.9337620166004506,0.08685640779534154,20.13242096894512,0.5699996948242188,-0.6873401717442889,-1.144999790191651,-2.446601857372979,0.15660227698967688,-1.795800823782315,-0.4941987566009871,0.8562988083496101,33.52601602173269,-7.775634764123048,0.650801033590664,3,0.4700002670288086,1.1700000762939489,0.9724998474121094,0.125,0.279998779296875,2,0.020809656856221936,1.782611580117066,26.60000038146973,-2.1110844241623634,26.940000534057614,-1.166659602424448,27.03000068664551,0.020809656856221936
4802,2011-03-17,26.53000068664551,26.86000061035156,26.479999542236328,26.75,681200.0,0.003783593655507733,-1.3749947846196722,-4.399885561701245,32.558158876571895,34.15565702944649,0.6951640907441501,1.0625307036428389,0.8409582555704205,0.0034881105403208323,18.19755294510694,0.4300003051757777,-0.6702466347231493,-0.9204994201660135,-2.11180922520602,0.2708103848739931,-1.5161543226860168,-0.3248445176460102,0.49776465510986156,51.90844140433346,9.640031204277648,0.5956549025200027,3,0.3699998855590785,1.0699996948242188,0.8724994659423793,0.024999618530269885,0.05999946594237926,3,0.010177103031548285,-7.769282685564212,26.43000030517578,1.782611580117066,26.60000038146973,-2.1110844241623634,26.940000534057614,0.010177103031548285
4803,2011-03-18,26.6299991607666,26.82999992370605,26.399999618530273,26.729999542236328,1299300.0,0.003769260140706443,1.8666577657403787,0.45454860719767,34.56089901531071,34.88464962362819,0.47940667149985927,0.8559899368500226,0.7514010296677789,-0.07960696633893605,18.17349997429717,0.4300003051757777,-0.6711759756111455,-0.7250008583068848,-1.8531194551084056,0.40311773849463606,-1.2890601567076452,-0.16094155990612435,-0.7799987792968714,59.99994131231521,16.846107453882134,0.5640592984007596,3,0.2700014114379883,0.9700012207031286,0.902501106262207,0.055001258850097656,0.3000011444091797,4,0.007885880527201738,-1.3749947846196722,26.53000068664551,-7.769282685564212,26.43000030517578,1.782611580117066,26.60000038146973,0.007885880527201738
4804,2011-03-21,27.20000076293945,27.290000915527344,26.78000068664551,26.81999969482422,801000.0,0.021404491931513725,-1.2173967127195717,-3.7999961853172506,48.37839314674307,36.5052393838632,-0.11350484961183227,0.1827322315300144,0.20190322445857234,-0.6290593579912134,17.740368571246144,0.6600017547607422,-0.6853825994591318,-0.08349933624267791,-1.0395055173864485,0.8725068449010926,-0.5615024268145632,0.39450375432920737,-1.3304003906249946,93.74999172157992,45.53835198431714,0.4780030905718849,3,-0.31000041961669567,0.39999961853028054,0.4774999618530309,-0.3699998855590785,0.07999992370606179,0,-0.02610297690831964,1.8666577657403787,26.6299991607666,-1.3749947846196722,26.53000068664551,-7.769282685564212,26.43000030517578,-0.02610297690831964
4805,2011-03-22,27.10000038146973,27.270000457763672,27.01000022888184,27.149999618530273,597700.0,-0.0036764845097346788,-1.2608760552635023,-0.13157656979369764,42.73503994835495,37.410443233180594,-0.12896531006455447,0.22329839715615662,0.3197338755499004,-0.5068069277631757,18.621723682888575,0.2600002288818324,-0.6879321495834105,-0.13849973678588512,-1.0354010938204858,0.7584016202487156,-0.5869504153031855,0.30995094173141524,-1.1735839874267597,79.99995984532457,31.11508538680539,0.44845067851730064,3,-0.3850002288818395,0.5,0.7950000762939418,-0.269999504089359,0.3199996948242152,1,-0.027675276363199997,-1.2173967127195717,27.20000076293945,1.8666577657403787,26.6299991607666,-1.3749947846196722,26.53000068664551,-0.027675276363199997
4806,2011-03-23,27.13999938964844,27.270000457763672,26.78000068664551,27.03000068664551,597300.0,0.0014759781407995831,1.6486414038054413,-2.200007629511105,39.6396313833892,38.169016343472926,-0.2886794240367969,0.17660205922448924,0.29678561754860766,-0.5232970119993361,20.00930909121487,0.4899997711181605,-0.6178049958675196,-0.08850069046020081,-0.9850968656516592,0.8080954847312576,-0.5367987780559318,0.35979739713553016,-1.1590396147460957,83.14592053011395,36.23450851023735,0.44829808759572953,3,-0.5699987411499059,0.46000099182128906,0.8750009536743129,-0.24499893188476918,0.25,2,-0.014738379790931067,-1.2608760552635023,27.10000038146973,-1.2173967127195717,27.20000076293945,1.8666577657403787,26.6299991607666,-0.014738379790931067
4807,2011-03-24,27.5,27.54999923706055,27.1200008392334,27.18000030517578,675200.0,0.013264576950906992,1.0476203451407633,2.909122435886321,47.32393700271277,39.88273576024739,-0.6373170185315544,-0.18002725485521154,-0.033892299374123525,-0.8616081075048498,21.147475766219888,0.429998397827152,-0.5973473646995124,0.26349992752075124,-0.6401129698356947,1.1671128248771971,-0.1883065211574717,0.7153063761989742,-1.4666785794726565,95.65223881339627,48.285041741872234,0.4518064486782233,3,-0.8000001907348597,0.10000038146973012,0.5399999618530273,-0.6049995422363281,-0.14999961853026988,3,-0.02872730601917617,1.6486414038054413,27.13999938964844,-1.2608760552635023,27.10000038146973,-1.2173967127195717,27.20000076293945,-0.02872730601917617
4808,2011-03-25,27.6299991607666,27.85000038146973,27.489999771118164,27.5,869400.0,0.004727242209694671,-3.8000203451038708,0.4062477648236893,55.52145211238847,42.01398487127083,-0.752376382147979,-0.33508215660810947,-0.13567739909594323,-0.9668659024751634,22.214198805828573,0.36000061035156605,-0.5799650571210258,0.39849910736084126,-0.4946622885917691,1.2916605033134516,-0.04808159061546391,0.8450798053371464,-1.5056770712472662,79.43913238785824,26.91055392145317,0.4465806979763055,3,-0.7799987792968714,-0.20499897003173828,0.5675010681152344,-0.15499877929687145,-0.5,4,-0.037640211356049,1.0476203451407633,27.5,1.6486414038054413,27.13999938964844,-1.2608760552635023,27.10000038146973,-0.037640211356049
4809,2011-03-28,27.35000038146973,27.75,27.32999992370605,27.6200008392334,801500.0,-0.010133868541496671,-1.709665907832361,-2.0769400061622156,43.46405738003807,42.442575332551776,-0.45606286824879305,-0.08877560015155339,0.17663347770259819,-0.6657381484675362,23.853112632917934,0.42000007629394887,-0.5015625501654597,0.13700027465820597,-0.7284558468353985,1.0024563961518105,-0.29572778608859807,0.56972833540501,-1.0876240285943624,53.27101470976206,2.789613034664164,0.43272806074680253,3,-0.2550001144409215,-0.06500053405762074,0.9099998474121058,0.32499980926513317,-0.5400009155273438,0,-0.015356492520508636,-3.8000203451038708,27.6299991607666,1.0476203451407633,27.5,1.6486414038054413,27.13999938964844,-0.015356492520508636
4810,2011-03-29,27.43000030517578,27.5,27.18000030517578,27.290000915527344,775200.0,0.002925042873500372,1.2857220708446866,-0.5185153788553171,45.48388843358607,43.296161922121684,-0.453652224998649,-0.16876466597731365,0.11861346668212747,-0.7236100460011983,24.902157937135694,0.31999969482421875,-0.415994160444896,0.2115001678466797,-0.6582067500149087,1.081207085708268,-0.22335329108411273,0.6463536267774721,-1.0406140300128648,60.74764522592251,11.62322240049621,0.43485345893079413,3,-0.30500030517578125,-0.2349996566772461,0.8299999237060547,0.33500003814697266,-0.6200008392333949,1,-0.0054684512162388454,-1.709665907832361,27.35000038146973,-3.8000203451038708,27.6299991607666,1.0476203451407633,27.5,-0.0054684512162388454
4811,2011-03-30,27.63999938964844,27.690000534057614,27.420000076293945,27.5,593100.0,0.007655817795708675,1.2499880791544518,1.0000000000000253,62.30768779325514,46.601665135086485,-0.5296625533503168,-0.3967422665350142,-0.07392708779518031,-0.9122707128533172,25.703565928553264,0.2700004577636683,-0.3478348598747658,0.41999931335449503,-0.45264905582839887,1.292647682537389,-0.016324871236953697,0.8563234979459438,-1.1337639859809805,71.23272280720104,16.985814100484788,0.4363241845914471,3,-0.514999389648441,-0.6849994659423828,0.5650010108947718,0.12500095367431285,-0.7999992370605504,2,-0.007959454349224404,1.2857220708446866,27.43000030517578,-1.709665907832361,27.35000038146973,-3.8000203451038708,27.6299991607666,-0.007959454349224404
4812,2011-03-31,27.649999618530273,27.75,27.399999618530273,27.51000022888184,1083200.0,0.00036180278953179545,1.058824849375624,0.9999999999999493,62.01549241421731,49.65217551274278,-0.40687018868101177,-0.44366608446601674,-0.05567643967731328,-0.9027334878300195,26.86431006237015,0.35000038146972656,-0.2677250304976724,0.43899955749511577,-0.4105671276129179,1.2885662426031494,0.01421621494109715,0.8637829000491344,-1.0362630166386317,70.14914325894638,11.33892499596999,0.42478334255401745,3,-0.3349990844726527,-0.7149991989135742,0.37000083923339844,0.11500072479248047,-0.2600002288818324,3,-0.009403263380430071,1.2499880791544518,27.63999938964844,1.2857220708446866,27.43000030517578,-1.709665907832361,27.35000038146973,-0.009403263380430071
4813,2011-04-01,27.78000068664551,27.899999618530273,27.6299991607666,27.71999931335449,969500.0,0.004701666181149422,-1.2499880791544147,0.4285831062670916,66.03054379842109,51.61352558515145,-0.39849443396760975,-0.5971974787498731,-0.14340553876573026,-1.010805758258801,27.49945870522642,0.2700004577636719,-0.1519294668749147,0.5645006179809613,-0.29662375490930515,1.4256249908712277,0.13393843153582807,0.9950628044260945,-1.0673629823876212,83.3334657882263,18.465829022998605,0.43056218644513333,4,-0.44000053405762074,-0.8450002670288121,0.2274994850158656,-0.015000343322757459,-0.17000007629395242,4,-0.015478772301920518,1.058824849375624,27.649999618530273,1.2499880791544518,27.63999938964844,1.2857220708446866,27.43000030517578,-0.015478772301920518
4814,2011-04-04,27.65999984741211,27.76000022888184,27.520000457763672,27.70000076293945,439800.0,-0.0043196845308607346,1.9999999999999112,-0.6666666666665285,72.08332571718309,54.874446226132356,-0.23063439677290987,-0.47060915287464766,0.0222129832740805,-0.8663175280951165,27.670164503741002,0.2600002288818395,-0.017413530534668098,0.42499980926513814,-0.45868826576089106,1.3086878842911673,-0.016844228247876458,0.8668438467781527,-0.8286259517269805,66.66666666666666,-1.7690094275361332,0.44184403751301493,4,-0.31999969482421875,-0.7249994277954102,0.3475003242492676,0.10500049591064453,-0.32999992370605824,0,-0.019161268603372528,-1.2499880791544147,27.78000068664551,1.058824849375624,27.649999618530273,1.2499880791544518,27.63999938964844,-0.019161268603372528
4815,2011-04-05,27.60000038146973,27.71999931335449,27.54999923706055,27.59000015258789,558500.0,-0.0021691781009894884,-2.777693008667782,-0.250000000000111,75.54586425835367,58.86402765668396,-0.10309249958701017,-0.44525175783979165,0.1113097370569136,-0.7824099897861885,27.986996908631333,0.1700000762939382,0.1124431504771124,0.3725003242492697,-0.49518531029445967,1.240185958792999,-0.061342493022596756,0.8063431415211362,-0.661763913500085,40.000152587891336,-31.494304899421763,0.43384281727186513,4,-0.09000015258789418,-0.6649999618530309,0.40749979019164684,0.1649999618530238,0.22999954223632102,1,-0.028623221181465652,1.9999999999999112,27.65999984741211,-1.2499880791544147,27.78000068664551,1.058824849375624,27.649999618530273,-0.028623221181465652
4816,2011-04-06,27.60000038146973,27.82999992370605,27.3799991607666,27.59000015258789,522600.0,0.0,-1.0930160349530762,1.0,74.42923209573352,61.87572711146404,-0.03461999411819505,-0.47844525466979704,0.14100694794005264,-0.7541077356245616,28.432611255692276,0.4500007629394496,0.14669704380043314,0.3780002593994176,-0.4781254576849463,1.2341259764837815,-0.050062599142762565,0.8060631179415978,-0.5655875984440222,42.307889814034354,-30.356057039037523,0.4280628585421811,4,-0.06000041961670277,-0.6649999618530309,0.4124999046325648,0.1649999618530238,0.010000228881828832,2,-0.028623221181465652,-2.777693008667782,27.60000038146973,1.9999999999999112,27.65999984741211,-1.2499880791544147,27.78000068664551,-0.028623221181465652
4817,2011-04-07,27.5,27.78000068664551,27.36000061035156,27.56999969482422,365600.0,-0.0036232021770865597,-1.4000108991825533,-6.999809269499707,69.86302801537389,63.46923554512908,0.07306382958706337,-0.3573890214897304,0.26596391659178664,-0.6229058253324382,27.92424631105719,0.4200000762939524,0.21456795762409087,0.2529998779296889,-0.605029478006891,1.1110292338662688,-0.17601480003860104,0.6820145558979789,-0.3790285334238348,25.9258605160452,-46.34312241926888,0.42901467796829057,4,0.039999961853027344,-0.5649995803833008,0.47499990463256836,0.2650003433227539,-0.30999946594238637,3,-0.023999994451349482,-1.0930160349530762,27.60000038146973,-2.777693008667782,27.60000038146973,1.9999999999999112,27.65999984741211,-0.023999994451349482
4818,2011-04-08,27.25,27.649999618530273,27.11000061035156,27.54999923706055,452200.0,-0.009090909090909038,1.159996032714858,4.285722070844737,51.336878759876,64.34399347622218,0.2944577170588367,-0.0949292221729614,0.5191872677392766,-0.3410849045807858,27.458716833526196,0.5399990081787145,0.28979538348322365,-0.008000087738036399,-0.8599351660319776,0.8439349905559048,-0.433967626885007,0.4179674514089342,0.6499996185302734,19.444378216998697,-48.0375165030152,0.4259675391469703,4,0.25500011444091797,-0.34999942779541016,0.6675000190734863,0.5150003433227539,-0.030000686645511365,4,0.005137592280676673,-1.4000108991825533,27.5,-1.0930160349530762,27.60000038146973,-2.777693008667782,27.60000038146973,0.005137592280676673
4819,2011-04-11,27.31999969482422,27.459999084472656,27.20000076293945,27.229999542236328,451400.0,0.0025687961403382253,-2.4666971847103434,-0.30000127156898543,55.97824791202131,65.51003341827055,0.2455802823208728,-0.1422962632679372,0.47392303497715105,-0.37406276896446755,26.915120550465595,0.2599983215332067,0.31167132655023266,0.04299964904785014,-0.7959243247687766,0.8819236228644769,-0.37646233786046324,0.4624616359561635,0.56419994354248,29.166567325497795,-35.21452042305857,0.419461986908314,4,0.18500041961669922,-0.4199991226196289,0.5525007247924805,0.44500064849853516,0.4099998474121094,0,0.010614967744025261,1.159996032714858,27.25,-1.4000108991825533,27.5,-1.0930160349530762,27.60000038146973,0.010614967744025261
4820,2011-04-12,26.920000076293945,27.32999992370605,26.8799991607666,27.170000076293945,412700.0,-0.014641274633910517,-1.7272622185231208,-2.7777730682829653,45.00001300465645,63.586958441759585,0.6321006143019403,0.298194728529392,0.8851711115541399,0.06164722478524709,25.538077552581186,0.4500007629394496,0.2787542670182219,-0.3729999542236335,-1.1686485480751685,0.42264863962790145,-0.7708242511493992,0.024824342702132185,0.9487155815124524,4.210619305565053,-55.40931531920862,0.3978242969257668,4,0.4699993133544922,-0.01999950408935547,0.8274998664855957,0.8450002670288086,-0.11000061035155895,1,0.015230306324298892,-2.4666971847103434,27.31999969482422,1.159996032714858,27.25,-1.4000108991825533,27.5,0.015230306324298892
4821,2011-04-13,26.979999542236328,27.21999931335449,26.88999938964844,27.06999969482422,513900.0,0.002228806306550535,-1.4444397349496436,0.3600006103515625,36.315760942673066,60.73143272269912,0.5237081872522573,0.2967257984229157,0.8163945236269967,0.029766672622095314,24.336077626995227,0.3299999237060476,0.3141745538596794,-0.34050045013427876,-1.0431413444078004,0.36214044413924285,-0.6918208972710396,0.01081999700248204,0.8491674556884767,11.11113465858513,-42.1353871694988,0.3513204471367607,4,0.4099998474121094,-0.08999919891357422,0.7575006484985352,0.7850008010864258,0.030000686645511365,2,0.03150483305750518,-1.7272622185231208,26.920000076293945,-2.4666971847103434,27.31999969482422,1.159996032714858,27.25,0.03150483305750518
4822,2011-04-14,26.79999923706055,26.940000534057614,26.61000061035156,26.809999465942386,666800.0,-0.0066716200233433165,1.444422466957369,0.11111346585851736,28.71793818426177,56.58558765445919,0.6374956002977541,0.5249028950475711,0.9785751883875946,0.23999872853791615,23.227621890860085,0.3699989318847692,0.33222837042695375,-0.5340006828308077,-1.1808524917795573,0.1128511261179419,-0.8574265873051843,-0.21057477835643112,0.9912010473779276,18.2691161448052,-30.356200477688514,0.32342590447437525,4,0.4200010299682546,0.07500076293944957,1.1075005531311,0.9650011062622035,-0.07999992370606179,3,0.03022393269962831,-1.4444397349496436,26.979999542236328,-1.7272622185231208,26.920000076293945,-2.4666971847103434,27.31999969482422,0.03022393269962831
4823,2011-04-15,26.84000015258789,26.959999084472656,26.649999618530273,26.78000068664551,594600.0,0.001492571517391017,1.0666815017325237,-5.999809269501839,35.08772125510146,52.47496493645012,0.5030324660510033,0.528539910187174,0.9205296576054778,0.22549992796729157,21.94844727989735,0.3099994659423828,0.27585741653468077,-0.5044998168945298,-1.1086426509008511,0.09964301711179147,-0.8065712338976923,-0.2024283998913674,0.8803281514053722,27.058818249544785,-20.112234204916057,0.3020714170031607,4,0.3800001144409144,0.034999847412109375,0.9225001335144043,0.9250001907348633,-0.35000038146972656,4,0.013040252588671253,1.444422466957369,26.79999923706055,-1.4444397349496436,26.979999542236328,-1.7272622185231208,26.920000076293945,0.013040252588671253
4824,2011-04-18,26.489999771118164,26.559999465942386,26.1200008392334,26.520000457763672,766100.0,-0.013040252588671475,7.000069358949453,-0.5000158947134479,26.262630154774484,46.99905003605244,0.7483074827832219,0.8670769926159991,1.2374078364283463,0.6038565795056812,22.034144724988806,0.7199993133544922,0.2056690831595276,-0.8190001487731919,-1.5324471078652735,-0.10555318968111038,-1.1757236283192327,-0.46227666922715116,1.1637088712565955,30.578447259406005,-14.260775973581943,0.35672347954604006,4,0.4850006103515625,0.38500022888183594,1.2375006675720215,1.2750005722045898,0.2700004577636754,0,0.02755755185140618,1.0666815017325237,26.84000015258789,1.444422466957369,26.79999923706055,-1.4444397349496436,26.979999542236328,0.02755755185140618
4825,2011-04-19,26.35000038146973,26.59000015258789,26.209999084472656,26.520000457763672,443600.0,-0.005284990217367724,1.4516240178675806,5.666539513001344,16.2304234809379,40.532515745519596,0.7737116453129111,0.9992388169810233,1.3429424699926322,0.7616267377610626,22.090358708521883,0.3800010681152344,0.10047839352687049,-0.921499538421628,-1.7506596060057653,-0.09233947083749072,-1.3360795722136984,-0.5069195046295576,1.1810116366537216,20.909078298504333,-19.740929272384243,0.4145800337920693,4,0.600000381469723,0.5249996185302699,1.3574995994567836,1.4149999618530238,0.5699996948242152,1,0.05237188390088465,7.000069358949453,26.489999771118164,1.0666815017325237,26.84000015258789,1.444422466957369,26.79999923706055,0.05237188390088465
4826,2011-04-20,26.739999771118164,26.8700008392334,26.6200008392334,26.6200008392334,651000.0,0.014800735635764672,-3.1667037543313095,-0.7058757531218943,30.13101564191828,36.11784770402452,0.2781417579027128,0.6089575283608113,0.9216547894518641,0.39216567632604793,21.5333212145429,0.5200004577636683,-0.009186942294281408,-0.5115001678466804,-1.3726934058860074,0.3496930701926466,-0.9420967868663439,-0.08090354882701689,0.6781313526940842,73.8095508411652,35.36705698245741,0.430596619019664,4,0.14500045776367188,0.2700004577636719,0.5275006294250488,0.860000610351566,0.22999954223632457,2,0.0026177896568206904,1.4516240178675806,26.35000038146973,7.000069358949453,26.489999771118164,1.0666815017325237,26.84000015258789,0.0026177896568206904
4827,2011-04-21,26.709999084472656,26.899999618530273,26.6299991607666,26.84000015258789,303000.0,-0.0011219404226738838,1.160003662109375,-1.0833518771656547,25.570745633783716,33.254944023347605,0.20595434001248947,0.6079064119083419,0.9080901931433125,0.4409823821700485,21.59811800770355,0.2700004577636719,-0.13084027127337094,-0.5020008087158203,-1.387334090078113,0.3833324726464724,-0.9446674493969667,-0.05933416803467395,0.6042816165732852,70.23803306532001,35.92593522301922,0.442666640681146,4,0.0800008773803711,0.3000011444091797,0.540001392364502,0.8900012969970739,0.6300010681152344,3,0.01123179163954302,-3.1667037543313095,26.739999771118164,1.4516240178675806,26.35000038146973,7.000069358949453,26.489999771118164,0.01123179163954302
4828,2011-04-25,26.59000015258789,26.78000068664551,26.520000457763672,26.6299991607666,351800.0,-0.004492659528188669,-1.8889171461572276,0.30768215029783735,25.57076790426656,29.876335133597074,0.2486332415753303,0.680906770942947,0.9783626446539486,0.5810469349117504,22.405015781806078,0.2600002288818395,-0.25890037522311005,-0.5699997901916518,-1.4739329192306165,0.3339333388473129,-1.021966354711136,-0.11803322567216767,0.6287381595130483,60.25641652646817,28.796158455275354,0.45196656451948247,4,0.13500022888183594,0.4200000762939453,0.6600003242492676,1.0100002288818395,0.4899997711181605,0,0.004889024446054657,1.160003662109375,26.709999084472656,-3.1667037543313095,26.739999771118164,1.4516240178675806,26.35000038146973,0.004889024446054657
4829,2011-04-26,26.93000030517578,26.989999771118164,26.559999465942386,26.68000030517578,480200.0,0.012786767605746041,1.3243326838019047,-6.250154975919126,36.43724164878352,28.92491609405564,-0.17042848412020462,0.3244633436403248,0.5918839774558577,0.2502001405479284,22.77964689461022,0.4300003051757777,-0.368173966992714,-0.2089996337890625,-1.1138615187798742,0.6958622512017492,-0.6614305762844701,0.2434313087063451,0.20083900909575547,92.3077675482033,59.36957728020273,0.4524309424954062,4,-0.26000022888183594,0.07999992370605469,0.32000017166137695,0.6700000762939489,0.2600002288818324,1,-0.016338675420402904,-1.8889171461572276,26.59000015258789,1.160003662109375,26.709999084472656,-3.1667037543313095,26.739999771118164,-0.016338675420402904
4830,2011-04-27,27.28000068664551,27.28000068664551,26.86000061035156,26.940000534057614,838700.0,0.0129966720201804,1.4705875753121782,1.360000610351591,44.32624593166549,29.814969981721465,-0.5185204659177138,-0.03936930429128793,0.19045434982683318,-0.0779804051330224,22.659817471272035,0.4200000762939524,-0.40531900869968496,0.148500728607182,-0.7486592817942928,1.0456607390086567,-0.30007927659355715,0.5970807338079211,-1.159999847412113,100.0,65.42779997150821,0.4485800052007378,4,-0.5799999237060582,-0.2700004577636754,-0.03500032424927113,0.31999969482421875,-0.8200016021728551,2,-0.01906159987811984,1.3243326838019047,26.93000030517578,-1.8889171461572276,26.59000015258789,1.160003662109375,26.709999084472656,-0.01906159987811984
4831,2011-04-28,27.420000076293945,27.46999931335449,27.1200008392334,27.28000068664551,1000000.0,0.005131942306620507,1.9166799122612386,0.4117627259365448,48.60139930094973,32.02424343913124,-0.6588245474980319,-0.20732523652108625,-0.004598743175463937,-0.20151120348710805,22.797689556511692,0.3499984741210902,-0.4585076995400712,0.29950008392334126,-0.5765553170697864,1.1755554849164689,-0.13852761657322432,0.7375277844199069,-1.2767992401123038,94.73691607455169,56.63084966488411,0.43802770049656425,4,-0.625,-0.4099998474121094,-0.2624998092651367,0.1800003051757848,-1.0499992370605469,3,-0.01823486501126148,1.4705875753121782,27.28000068664551,1.3243326838019047,26.93000030517578,-1.8889171461572276,26.59000015258789,-0.01823486501126148
4832,2011-04-29,27.38999938964844,27.5,27.34000015258789,27.3799991607666,500000.0,-0.0010941169424518726,-2.5556214898802585,0.07143051771119885,52.65150420483781,33.97577487799083,-0.5993601871473295,-0.20849129900700092,-0.02662216930833594,-0.15680558179010617,23.0528968452476,0.15999984741210938,-0.4569441419323752,0.2824994087219288,-0.5678103957144245,1.132809213158282,-0.14265549349624607,0.7076543109401037,-1.1937266143798873,88.77544268025463,46.313211598561416,0.425154902218176,4,-0.5799989700317418,-0.3799991607666051,-0.3049988746643102,0.21000099182128906,-1.139999389648441,4,-0.015334066654002387,1.9166799122612386,27.420000076293945,1.4705875753121782,27.28000068664551,1.3243326838019047,26.93000030517578,-0.015334066654002387
4833,2011-05-02,27.35000038146973,27.5,27.209999084472656,27.440000534057614,565700.0,-0.0014603508240247365,1.7619255222524977,-8.999809269498286,50.57472608340752,36.67711887006117,-0.5357495485156676,-0.21329428422902907,-0.02471050301473454,-0.10362198925757937,23.763753484851858,0.29000091552734375,-0.44154197469833534,0.2640004158020055,-0.5349042763163254,1.0629051079203364,-0.13545193025716173,0.6634527618611727,-1.0755039727172893,84.04260283951326,38.250391365863166,0.3994523460591662,5,-0.495000839233402,-0.3400001525878942,-0.20000028610229492,0.25,-1.520000457763679,0,-0.00036563907650311034,-2.5556214898802585,27.38999938964844,1.9166799122612386,27.420000076293945,1.4705875753121782,27.28000068664551,-0.00036563907650311034
4834,2011-05-03,27.1299991607666,27.440000534057614,26.93000030517578,27.34000015258789,461000.0,-0.00804392020601885,1.48779534701969,2.333340397575736,54.320968273653506,40.90940162480735,-0.2407329137374674,-0.036928601231903,0.1509603075861179,0.12634265600418715,24.512853777189637,0.5100002288818324,-0.39701672581543335,0.07049922943115305,-0.6820538128967648,0.8230522717590709,-0.3057772917328059,0.446775750595112,-0.7819725365393069,42.18731373530776,-8.498498315852245,0.37627652116395904,5,-0.11999893188476562,-0.11999893188476562,0.007501125335693359,0.47000122070312855,-1.369998931884762,1,-0.001842950188249759,1.7619255222524977,27.35000038146973,-2.5556214898802585,27.38999938964844,1.9166799122612386,27.420000076293945,-0.001842950188249759
4835,2011-05-04,26.809999465942386,27.18000030517578,26.770000457763672,27.18000030517578,804300.0,-0.01179504993450109,1.2162103646120617,1.7619004368715827,46.84014790812117,42.76597187660767,0.16916964524725842,0.23278670823070868,0.44230703410869054,0.45486549371014107,25.408730331935526,0.4099998474121094,-0.38132701676089553,-0.21000041961669424,-0.9251008631342117,0.5051000239008232,-0.5675506413754512,0.1475498021420627,-0.39285443916872964,5.47931962480126,-48.13819956365454,0.3575502217587585,5,0.20000076293944957,0.20000076293944957,0.3800005912780726,0.7900009155273438,-1.529998779296875,2,0.01417385586291986,1.48779534701969,27.1299991607666,1.7619255222524977,27.35000038146973,-2.5556214898802585,27.38999938964844,0.01417385586291986
4836,2011-05-05,26.809999465942386,27.059999465942386,26.65999984741211,26.709999084472656,508300.0,0.0,-3.0000190735955035,-0.2702706882420078,50.199207728484765,45.50246766490779,0.20131359146953187,0.17978489220119442,0.4343403266769954,0.4604413984371689,26.104249308235715,0.399999618530277,-0.30982262958924167,-0.1705003738403299,-0.8362797887362277,0.49527904105556786,-0.5033900812882806,0.16238933360762076,-0.3278831407751497,17.857094200299244,-38.56982772539304,0.3328897074479491,5,0.20000076293944957,0.20000076293944957,0.3500008583068812,0.7900009155273438,-1.649999618530277,3,-0.013054844775895913,1.2162103646120617,26.809999465942386,1.48779534701969,27.1299991607666,1.7619255222524977,27.35000038146973,-0.013054844775895913
4837,2011-05-06,26.84000015258789,27.290000915527344,26.75,27.1200008392334,371700.0,0.0011190110870242798,-1.3478250052866614,-2.7999961853171866,50.0,48.21682678665594,0.21422040023262667,0.10308886536968842,0.3965572869505465,0.43672670215947207,26.565938420084056,0.5400009155273438,-0.19861666648791498,-0.10749969482422017,-0.7288014428335963,0.5138020531851559,-0.41815056882890644,0.2031511791804661,-0.2968108069306865,21.428603866467455,-37.11398389579465,0.3106508740046874,5,0.18999958038330078,0.1700000762939453,0.19999980926513672,0.7600002288818395,-1.5200004577636719,4,-0.017511151664772795,-3.0000190735955035,26.809999465942386,1.2162103646120617,26.809999465942386,1.48779534701969,27.1299991607666,-0.017511151664772795
4838,2011-05-09,27.38999938964844,27.45000076293945,26.709999084472656,26.920000076293945,726900.0,0.02049177473672703,1.5084715078669957,-1.678564859912411,66.6666666666668,51.57565178864297,-0.23508692363967043,-0.45943991895755687,-0.1675664888173536,-0.10595993071573773,26.43986931648991,0.7400016784667933,-0.11981046331355927,0.4354995727539084,-0.20306705501672795,1.0740662005245447,0.11621625886859022,0.7547828866392265,-0.7894014047306683,92.40489825876259,29.072338886547996,0.3192833138853186,5,-0.30999946594238637,-0.3799991607666051,-0.26499891281128285,0.21000099182128906,-2.3199996948242223,0,-0.04162100821657133,-1.3478250052866614,26.84000015258789,-3.0000190735955035,26.809999465942386,1.2162103646120617,26.809999465942386,-0.04162100821657133
4839,2011-05-10,27.61000061035156,27.65999984741211,27.28000068664551,27.399999618530273,622800.0,0.008032173260517306,1.4516117123713077,0.4468112736643358,72.66186902281339,54.72405435432607,-0.38944003220048984,-0.6920845670253328,-0.3991046456228524,-0.3161773163279342,26.117293114651886,0.379999160766598,-0.016692736067010827,0.6410007476806605,-0.043993444978870144,1.3259949403401912,0.2985036513508952,0.9834978440104258,-0.9554385045288534,95.00007629394496,25.2147551220757,0.3424970963297655,5,-0.4500007629394496,-0.6350002288818324,-0.472500324249264,-0.010000228881828832,-2.7000007629394496,1,-0.06446941859096333,1.5084715078669957,27.38999938964844,-1.3478250052866614,26.84000015258789,-3.0000190735955035,26.809999465942386,-0.06446941859096333
4840,2011-05-11,27.32999992370605,27.690000534057614,27.21999931335449,27.53000068664551,500000.0,-0.010141277814406435,-1.2380904805587218,-0.9523800873743699,61.04868378754865,56.10708596394817,-0.11354116024716987,-0.40031728200802164,-0.12123723801044761,-0.03095539382826118,25.269508476283796,0.470001220703125,0.09701768083271034,0.3405000686645465,-0.3626201995759999,1.043620336905093,-0.011060065455726686,0.6920602027848197,-0.6200008392333949,65.04850773216387,-4.053130408250055,0.35156013412027326,5,-0.15499973297118785,-0.3549995422363246,-0.1924996376037562,0.270000457763679,-2.39999961853027,2,-0.05744601899769464,1.4516117123713077,27.61000061035156,1.5084715078669957,27.38999938964844,-1.3478250052866614,26.84000015258789,-0.05744601899769464
4841,2011-05-12,27.82999992370605,27.88999938964844,27.239999771118164,27.28000068664551,629000.0,0.018294914064975965,-1.0634873539972622,-2.7499856949396904,67.83440090143446,57.794074485792244,-0.6138158354503389,-0.8784087940389647,-0.6269534835848027,-0.5253284167077332,24.198689217244187,0.649999618530277,0.18034709060552245,0.7980000495910602,0.0008312294323999936,1.5951688697497204,0.3994156395117301,1.1965844596703903,-1.0220006942748974,94.91530081143057,24.885135196705846,0.3985844100793308,5,-0.5550003051757777,-0.8249998092651332,-0.6074995994567836,-0.22999954223632102,-2.7399997711181605,3,-0.09162771268599279,-1.2380904805587218,27.32999992370605,1.4516117123713077,27.61000061035156,1.5084715078669957,27.38999938964844,-0.09162771268599279
4842,2011-05-13,27.61000061035156,27.899999618530273,27.520000457763672,27.8700008392334,509900.0,-0.007905113688738918,1.3750111759481674,-0.4727283446271774,65.7407396505786,59.479187104366815,-0.4015553318318119,-0.6267485108360695,-0.42243700415357566,-0.3002856152119655,22.617312908364628,0.37999916076660156,0.2149086780141154,0.5375006675720186,-0.29170015902863256,1.3667014941726698,0.12290025427169127,0.952101080872346,-0.6721613616943323,75.63034638397285,4.183600387613424,0.41460041330032604,5,-0.33000087738036754,-0.600000381469723,-0.37250041961669567,-0.010000228881828832,-2.120000839233395,4,-0.0887359909010974,-1.0634873539972622,27.82999992370605,-1.2380904805587218,27.32999992370605,1.4516117123713077,27.61000061035156,-0.0887359909010974
4843,2011-05-16,27.190000534057614,27.60000038146973,27.18000030517578,27.38999938964844,417000.0,-0.015211882180708014,-2.8181944287906826,0.7692256904962939,53.91566420798818,59.43415331929289,-0.0074181122246024245,-0.18886610714359975,-0.018606132582579704,0.12013148068112045,21.288295296535765,0.4300003051757777,0.21437645219631563,0.10000057220458558,-0.7232921460442441,0.9232932904534152,-0.31164578691982925,0.5116469313290004,-0.11745883361816212,1.388922002611517,-64.6340338586609,0.41164635912441433,5,0.08999919891357777,-0.1800003051757777,0.047499656677249646,0.4099998474121165,-1.6499996185302699,0,-0.06877531454591446,1.3750111759481674,27.61000061035156,-1.0634873539972622,27.82999992370605,-1.2380904805587218,27.32999992370605,-0.06877531454591446
4844,2011-05-17,27.21999931335449,27.270000457763672,26.90999984741211,27.13999938964844,494500.0,0.001103301901715703,2.9999576149958145,-0.4000019073594971,48.99997711181628,59.67413434192568,-0.026046910942607582,-0.17009172981525467,-0.051218972819366826,0.09056872094505408,19.32386477744111,0.3600006103515625,0.20171392621402262,0.09349937438964417,-0.681077781639857,0.8680765304191453,-0.2937892036251064,0.48078795240439476,0.6800003051757848,31.31308460730729,-29.15571517825751,0.3872885780147508,5,0.06000041961670277,-0.2099990844726527,-0.01749897003173473,0.3800010681152415,-1.6399993896484375,1,-0.07898602765487406,-2.8181944287906826,27.190000534057614,1.3750111759481674,27.61000061035156,-1.0634873539972622,27.82999992370605,-0.07898602765487406
4845,2011-05-18,27.729999542236328,27.79999923706055,27.03000068664551,27.11000061035156,756300.0,0.01873623224639931,1.026316449914401,7.749994039530571,54.599397459095314,60.16304431199351,-0.43786755461878357,-0.6022843900575658,-0.5734350990672361,-0.4158657602264384,16.89630855019031,0.7699985504150391,0.2106340496942849,0.5344996452331543,-0.19327949054132532,1.262278781007634,0.17061007734591627,0.8983892131203923,0.15020008087158132,82.82827115182691,25.59144949475369,0.3638895678872396,5,-0.4250001907348633,-0.7199993133544922,-0.5274991989135742,-0.129999160766598,-2.379999160766598,2,-0.10169490592774799,2.9999576149958145,27.21999931335449,-2.8181944287906826,27.190000534057614,1.3750111759481674,27.61000061035156,-0.10169490592774799
4846,2011-05-19,26.809999465942386,27.6299991607666,26.45000076293945,27.21999931335449,2032800.0,-0.033177067850025166,-1.0884978158273118,-0.6612912157214867,43.192489524134444,59.40665425911956,0.5387922866325923,0.3406964589848194,0.32469627961242153,0.5028655338160668,15.605442799717173,1.2799987792968786,0.20274167431358947,-0.3890004158019984,-1.108178595104647,0.3301777635006502,-0.7485895054533245,-0.029411326150672323,1.0507961616516077,24.827516353883595,-27.245885849944663,0.3595890896513248,5,0.3650007247924769,0.20000076293944957,0.3350005149841273,0.7900009155273438,-1.389999389648441,3,-0.0701230584937097,1.026316449914401,27.729999542236328,2.9999576149958145,27.21999931335449,-2.8181944287906826,27.190000534057614,-0.0701230584937097
4847,2011-05-20,27.01000022888184,27.11000061035156,26.489999771118164,26.85000038146973,2091100.0,0.007459931627134875,2.4444432670708576,-0.3902436755087108,46.153846153846146,57.12745197991727,0.40838839982042785,0.17320365103640256,0.12758885469225945,0.3045024680269144,14.336005358184112,0.6200008392333949,0.2489802519451878,-0.20399971008300355,-0.8920757476875636,0.4840763275215565,-0.5480377288852836,0.14003830871927647,0.794363604125973,41.48148880738331,-6.277532383130129,0.3440380188022799,5,0.1649999618530238,-3.552713678800501e-15,0.1299996376037562,0.5900001525878906,-1.3999996185302805,4,-0.07108478563583609,-1.0884978158273118,26.809999465942386,1.026316449914401,27.729999542236328,2.9999576149958145,27.21999931335449,-0.07108478563583609
4848,2011-05-23,26.71999931335449,26.79999923706055,26.649999618530273,26.65999984741211,903800.0,-0.010736797966304779,-2.749994039529927,0.37499701976489686,45.434301846941445,54.10216673815371,0.6630856761319137,0.49902859280286904,0.41620576685655664,0.5949503911785889,12.817337694589009,0.36000061035156605,0.28087735448158924,-0.5005005836486838,-1.1658373649875955,0.16483619769022795,-0.8331689743181414,-0.16783219297922614,1.0301899968505879,19.99991522885373,-27.288075569359712,0.3326683906694559,5,0.45500087738037465,0.2900009155273473,0.32750082015991566,0.8800010681152415,-1.029998779296875,0,-0.046032918182807636,2.4444432670708576,27.01000022888184,-1.0884978158273118,26.809999465942386,1.026316449914401,27.729999542236328,-0.046032918182807636
4849,2011-05-24,26.489999771118164,26.8799991607666,26.46999931335449,26.809999465942386,758800.0,-0.008607767520464438,-1.27777306828294,-5.333375719236157,46.36364109259823,52.470495327603665,0.8018261662347896,0.7318990920450297,0.645021573620987,0.8242237181729664,11.982130046102942,0.4099998474121129,0.3084756642911195,-0.7085000991821282,-1.4400819904761057,0.023081792111849353,-1.074291044829117,-0.3427091535351394,1.208181997196288,2.9628928436200885,-47.564126474458995,0.3657909456469895,5,0.6850004196166992,0.5200004577636719,0.5575003623962402,1.110000610351566,-0.7800006866455078,1,-0.035862546764783176,-2.749994039529927,26.71999931335449,2.4444432670708576,27.01000022888184,-1.0884978158273118,26.809999465942386,-0.035862546764783176
4850,2011-05-25,26.76000022888184,26.8700008392334,26.3799991607666,26.3799991607666,837600.0,0.010192542850002484,-1.5789489534708627,-1.1875044703526194,49.46467649012059,50.42941483745768,0.49446679400064397,0.4436923902011536,0.38791130132598894,0.5574547781943018,11.977130145898125,0.4900016784667969,0.244742089698871,-0.4124996185302692,-1.168441252462756,0.34344201540221775,-0.7904704354965126,-0.03452880156402571,0.8882542992176141,30.400085449219034,-23.257326422800247,0.3779708169662439,5,0.379999160766598,0.29499912261962535,0.1649999618530238,0.8400001525878906,-0.8299999237060582,2,-0.04409567619891963,-1.27777306828294,26.489999771118164,-2.749994039529927,26.71999931335449,2.4444432670708576,27.01000022888184,-0.04409567619891963
4851,2011-05-26,26.920000076293945,26.989999771118164,26.51000022888184,26.6200008392334,741000.0,0.005979067490418766,1.1818229107964777,0.7894694574110251,50.833332339922826,48.77303624738482,0.21434979068311222,0.2575161574048366,0.2484070683356805,0.40037227620166504,12.352391785600059,0.4799995422363246,0.14021801515559673,-0.22749977111816477,-0.982047610932824,0.5270480686964945,-0.6047736910254926,0.14977414878916306,0.6521591297655362,73.97258126464837,15.567648645661365,0.37727391990732895,5,0.1699991226196289,0.2199993133544922,-0.00749969482421875,0.6800003051757848,-1.0200004577636719,3,-0.058320939464141186,-1.5789489534708627,26.76000022888184,-1.27777306828294,26.489999771118164,-2.749994039529927,26.71999931335449,-0.058320939464141186
4852,2011-05-27,26.96999931335449,27.020000457763672,26.8700008392334,26.8700008392334,714400.0,0.0018573267800461313,-2.0000381475547417,0.3333290947700249,45.11627948238998,47.79532683342948,0.07154267996558872,0.1838651006001193,0.2166832119626072,0.3560058113691973,12.796567264945486,0.14999961853027344,0.0940248363803029,-0.15650053024292276,-0.9059925702419598,0.5929915097561143,-0.531246550242443,0.21824548975659752,0.5306302899874211,92.18733701887918,36.50999486344186,0.3747460199995193,5,0.11999988555908558,0.17000007629394887,-0.022499084472652697,0.6300010681152415,-1.0999984741210902,4,-0.05747123754256245,1.1818229107964777,26.920000076293945,-1.5789489534708627,26.76000022888184,-1.27777306828294,26.489999771118164,-0.05747123754256245
4853,2011-05-31,27.34000015258789,27.35000038146973,26.96999931335449,27.03000068664551,1408900.0,0.013718978444696939,1.3030373089038458,3.1000419623102906,46.966287511540564,47.569361322287726,-0.30725416421041274,-0.197024913898602,-0.1335897486631481,-0.005195513394028239,12.681623441573036,0.3800010681152415,-0.019498487642703566,0.21400032043457173,-0.534877000962009,0.9628776418311524,-0.16043834026371684,0.5884389811328603,0.09339162419950142,98.96904986628877,46.27195998315485,0.37443866069828985,5,-0.2500009536743164,-0.20000076293945312,-0.440000057220459,0.2600002288818395,-1.1599998474121094,1,-0.06327723235482785,-2.0000381475547417,26.96999931335449,1.1818229107964777,26.920000076293945,-1.5789489534708627,26.76000022888184,-0.06327723235482785
4854,2011-06-01,27.07999992370605,27.479999542236328,27.07999992370605,27.29999923706055,1575300.0,-0.009509883958695897,-2.636371517994071,-0.70967642697614,47.178329765486545,46.74479824522008,-0.07733374790960568,0.06222789430188058,0.12514821289453693,0.26377839668301917,11.877083526653855,0.399999618530277,-0.12493573030189253,-0.043499946594241834,-0.792654825198337,0.7056549320098533,-0.4180773858962894,0.33107749270780573,-0.7000007629394496,63.63641092598243,11.98526031803165,0.3745774393020484,6,-0.07500076293944957,0.059999465942386365,-0.21249961853026988,0.520000457763679,-1.0499992370605398,2,-0.05132937199278276,1.3030373089038458,27.34000015258789,-2.0000381475547417,26.96999931335449,1.1818229107964777,26.920000076293945,-0.05132937199278276
4855,2011-06-02,27.190000534057614,27.239999771118164,26.96999931335449,27.1200008392334,778700.0,0.004062060955002611,2.1765101875954103,-0.31818142410026573,42.07921726962162,46.62110132805199,-0.3039524563919578,-0.018808637305415488,0.01836133111163818,0.16252419789745431,10.812613938232838,0.2700004577636754,-0.1540995094453841,0.04750061035155895,-0.6873143247180877,0.7823155454212056,-0.31990685718326617,0.41490807788638406,-0.7880013656616178,70.10317386969803,22.936344792850818,0.36740746753482406,6,-0.2600011825561488,-0.050001144409176135,-0.350000381469723,0.4099998474121165,-1.6599998474121023,3,-0.05443182863240992,-2.636371517994071,27.07999992370605,1.3030373089038458,27.34000015258789,-2.0000381475547417,26.96999931335449,-0.05443182863240992
4856,2011-06-03,26.459999084472656,27.06999969482422,26.31999969482422,26.31999969482422,1340800.0,-0.02684815870711632,-9.71433242506812,2.0000000000001017,37.36262907082427,45.64429942993844,0.41480110469484544,0.7205712858723956,0.7418706038930623,0.8963175558201897,9.932583453398339,0.8700008392333949,-0.18624316008925135,-0.6650008201599107,-1.448233329107886,0.11823168878806456,-1.0566170746338983,-0.27338456568592306,1.0200004577636719,12.068914488287891,-30.19634303784242,0.3916162544739881,6,0.4400005340576172,0.6500005722045898,0.3950014114379883,1.1400012969970739,-1.1099987030029261,4,-0.020030188875096777,2.1765101875954103,27.190000534057614,-2.636371517994071,27.07999992370605,1.3030373089038458,27.34000015258789,-0.020030188875096777
4857,2011-06-06,26.3700008392334,26.60000038146973,26.34000015258789,26.34000015258789,781400.0,-0.0034012943444156063,-16.332951872337958,0.21429155313351497,40.2843666158041,45.072084404256515,0.45200103592345897,0.8153567388459138,0.8125913589620382,0.9934550126877184,9.674754673060079,0.2600002288818395,-0.2892150529623656,-0.7314990997314439,-1.5765037757642055,0.11350557630131775,-1.154001437747823,-0.30899676171506485,1.0867987060546866,4.310444050551323,-41.343929426518216,0.42250233801638015,6,0.529998779296875,0.7399988174438477,0.5324993133544922,1.2299995422363317,-1.1900005340576172,0,-0.017823329759013684,-9.71433242506812,26.459999084472656,2.1765101875954103,27.190000534057614,-2.636371517994071,27.07999992370605,-0.017823329759013684
4858,2011-06-07,26.25,26.57999992370605,26.239999771118164,26.54999923706055,1059700.0,-0.004550657391518165,-1.1250029802350587,-9.999745692669709,38.74711629905615,44.22580387164073,0.5568835510927279,0.8912684534986148,0.9073319250140912,1.1183730222466544,9.902953757638402,0.3400001525878871,-0.27696881451240074,-0.7944999694824233,-1.7085420702690115,0.11954213130416491,-1.2515210198757174,-0.3374789190891292,1.1840635482788073,0.8064702199757889,-44.73442159351606,0.4570210503932943,6,0.6099996566772461,0.8199996948242188,0.6600003242492676,1.3500003814697301,-1.6299991607666016,1,-0.014476158505394299,-16.332951872337958,26.3700008392334,-9.71433242506812,26.459999084472656,2.1765101875954103,27.190000534057614,-0.014476158505394299
4859,2011-06-08,25.82999992370605,26.31999969482422,25.75,26.21999931335449,1601100.0,-0.016000002906436106,-1.0727290382094747,1.3000012715689735,27.488172865319115,41.78397013555168,0.9760603262576701,1.2343644143506332,1.3056970569874906,1.544250995609488,10.961066204097513,0.5699996948242188,-0.30754153098676085,-1.125500011444096,-2.147911591323904,-0.10308843156428793,-1.6367058013840001,-0.614294221504192,1.5563010734863312,5.369123221140868,-33.9905495489121,0.5112057899399046,6,0.7849998474121129,0.9949998855590856,1.102499961853031,1.770000457763679,-1.2700004577636648,2,0.013550150309853848,-1.1250029802350587,26.25,-16.332951872337958,26.3700008392334,-9.71433242506812,26.459999084472656,0.013550150309853848
4860,2011-06-09,25.76000022888184,26.07999992370605,25.729999542236328,25.920000076293945,1265700.0,-0.002710015293494794,-2.18180399500621,0.4102566610587178,34.421389001455694,39.960420875722,0.9938014417883814,1.2445200954218052,1.3502233080083634,1.6138733882914948,11.94874677756118,0.350000381469723,-0.3175607276440573,-1.1169997215270975,-2.2531075914858256,0.019108148431630667,-1.6850536565064616,-0.5489457865477334,1.5281227084789997,2.2388569574094594,-37.34967828023199,0.5680539349793644,6,0.8449993133544886,1.0549993515014613,1.2499999999999964,1.6649999618530238,-1.610000610351566,3,0.01048138413682742,-1.0727290382094747,25.82999992370605,-1.1250029802350587,26.25,-16.332951872337958,26.3700008392334,0.01048138413682742
4861,2011-06-10,25.28000068664551,25.79999923706055,25.270000457763672,25.63999938964844,1613700.0,-0.01863352243678007,-1.7894734200341984,2.249994039529888,26.301386040931163,37.86987716000436,1.35968826084261,1.6060267222426852,1.7918766286784447,2.0870281566661184,13.71805581200336,0.5299987792968786,-0.3299987045566901,-1.4694993019103961,-2.72170519399139,-0.21729340982940215,-2.095602247950893,-0.8433963558698991,1.883472379105367,0.7518969515407002,-37.00278218658174,0.6261029460404972,6,1.0949993133544886,1.3049993515014613,1.7299995422363246,2.004999160766598,-0.5900001525878977,4,0.00988924023772153,-2.18180399500621,25.76000022888184,-1.0727290382094747,25.82999992370605,-1.1250029802350587,26.25,0.00988924023772153
4862,2011-06-13,25.15999984741211,25.36000061035156,25.1299991607666,25.36000061035156,954100.0,-0.004746868511629199,1.3000057220241168,0.5555596763853395,27.586223906193595,35.716536759410246,1.3364859310436756,1.6159175060488167,1.8710238234992573,2.2045264466889805,15.639460650523185,0.23000144958495738,-0.3868016577224296,-1.4670001029968276,-2.838439398691701,-0.09556080730195404,-2.152719750844266,-0.781280455149389,1.8141259575400497,2.069011783462117,-36.36461338671099,0.6857196478474376,6,1.1449995040893555,1.3549995422363281,1.8500003814697266,2.035000801086426,-0.8199996948242188,0,0.007551690588629478,-1.7894734200341984,25.28000068664551,-2.18180399500621,25.76000022888184,-1.0727290382094747,25.82999992370605,0.007551690588629478
4863,2011-06-14,25.31999969482422,25.479999542236328,25.26000022888184,25.32999992370605,871900.0,0.006359294450813291,-2.384626670774959,0.05000095367066157,32.84458248942988,34.12389817318173,0.960860583157185,1.3793592022663645,1.6669962660560813,2.048836862972248,16.75943996305609,0.31999969482421875,-0.46750435812874613,-1.2135002136230462,-2.6753269099112487,0.24832648266515633,-1.9444135617671492,-0.48258686547894314,1.432830912825672,15.966424267874974,-25.84056763782912,0.7309133481441015,6,0.8649997711181641,1.1949996948242188,1.700000286102295,1.6350002288818395,-0.6299991607666051,1,-0.005529201869503009,1.3000057220241168,25.15999984741211,-1.7894734200341984,25.28000068664551,-2.18180399500621,25.76000022888184,-0.005529201869503009
4864,2011-06-15,25.06999969482422,25.34000015258789,25.020000457763672,25.09000015258789,932700.0,-0.009873617812527158,-4.333375719235782,2.0000000000007105,25.07374797238782,32.2344015846002,1.001026687741664,1.5389296533375187,1.8730243557648265,2.3036532187588605,17.482784961920927,0.31999969482421875,-0.5363577711513479,-1.356000232696534,-2.91804199046182,0.20604152506875195,-2.137021111579177,-0.574979353813891,1.4880911391996783,4.716911533167205,-36.941219777640285,0.7810208788826437,6,0.9750003814697266,1.390000343322754,1.9750003814697266,1.8650007247924805,-0.1800003051757777,2,-0.017949695295916723,-2.384626670774959,25.31999969482422,1.3000057220241168,25.15999984741211,-1.7894734200341984,25.28000068664551,-0.017949695295916723
4865,2011-06-16,24.90999984741211,25.10000038146973,24.71999931335449,24.93000030517578,942200.0,-0.0063821240271152435,1.1111134658585151,1.0,20.353990267461953,30.34455282867105,0.8980346523481906,1.5566395837646105,1.9882207331935646,2.4592850026007156,19.672851434937467,0.3800010681152415,-0.6588526227418718,-1.375000095367433,-2.950476630496915,0.2004764397620491,-2.162738362932174,-0.587261827802692,1.4327583339353573,17.592643285161216,-19.15265985944602,0.7877382675647415,6,0.75,1.3999996185302734,2.1575002670288086,2.02500057220459,-0.23999977111816406,3,-0.014050597495530837,-4.333375719235782,25.06999969482422,-2.384626670774959,25.31999969482422,1.3000057220241168,25.15999984741211,-0.014050597495530837
4866,2011-06-17,24.93000030517578,25.10000038146973,24.920000076293945,25.06999969482422,1527200.0,0.0008029087870808915,-1.2500059604702063,6.999809269502194,19.64289464915322,28.05105594348762,0.7131785837180225,1.4636129477104376,1.9227254620185228,2.434988437508892,20.87344439045849,0.19000053405762074,-0.7778260016655665,-1.2609996795654297,-2.9263606906499966,0.4043613315191372,-2.093680185107715,-0.42831917402314446,1.1531164572928105,27.631701128598262,-2.013785733052263,0.8326805055422838,6,0.7199993133544886,1.3799991607666016,2.1449999809265137,2.005000114440918,-0.17000007629394176,4,-0.031287632454764513,1.1111134658585151,24.90999984741211,-4.333375719235782,25.06999969482422,-2.384626670774959,25.31999969482422,-0.031287632454764513
4867,2011-06-20,25.09000015258789,25.190000534057614,24.81999969482422,24.81999969482422,809400.0,0.0064179641176695945,-1.7407423105723185,-1.92858310626703,14.28573158592026,25.333124308694742,0.39394372506207986,1.2146732313873123,1.7213758133102246,2.269503543212025,22.180546557475,0.3700008392333949,-0.8923322922678025,-1.0049998283386223,-2.692782483200105,0.6827828265228604,-1.8488911557693655,-0.1611085009078792,0.7750178180224445,48.6843062899824,26.659073050326725,0.8438913274307415,6,0.42999935150146484,1.2199993133544922,2.049999713897705,1.8450002670288086,-1.0,0,-0.015942591315170618,-1.2500059604702063,24.93000030517578,1.1111134658585151,24.90999984741211,-4.333375719235782,25.06999969482422,-0.015942591315170618
4868,2011-06-21,25.489999771118164,25.60000038146973,25.149999618530273,25.149999618530273,611100.0,0.015942591315170507,-1.6470621234390812,1.259257689427655,25.83587066672544,25.149535175517666,-0.1399124564294567,0.756591217243848,1.2918813609455846,1.8567088754613792,23.127964125831852,0.5100002288818395,-0.9225061174898421,-0.5435002326965339,-2.2250192841798295,1.1380188187867617,-1.3842597584381835,0.29725929304511567,0.1918152143312355,87.49994581402476,67.81612269671862,0.8407595257416485,6,-0.09000015258789418,0.7699995040893555,1.6550002098083496,1.4450006484985352,-1.5599994659423828,1,-0.045115717099114994,-1.7407423105723185,25.09000015258789,-1.2500059604702063,24.93000030517578,1.1111134658585151,24.90999984741211,-0.045115717099114994
4869,2011-06-22,25.540000915527344,25.81999969482422,25.3700008392334,25.3700008392334,749400.0,0.001961598464423453,-4.294101807492511,0.5,24.458221702310865,24.0425165867238,-0.2630371644504095,0.6659109558467122,1.2101016361500427,1.8042925036172761,23.58900413888821,0.4499988555908203,-0.9727014776615803,-0.4459991455078125,-2.1268936093787723,1.2348953183631473,-1.2864463774432906,0.3944480864276656,-0.8200016021728551,74.54557434582307,58.7097210852595,0.8404472319354791,6,-0.2700014114379883,0.7199983596801758,1.60499906539917,1.3949995040893555,-1.5700016021728551,2,-0.03328114138605853,-1.6470621234390812,25.489999771118164,-1.7407423105723185,25.09000015258789,-1.2500059604702063,24.93000030517578,-0.03328114138605853
4870,2011-06-23,25.57999992370605,25.670000076293945,25.1299991607666,25.26000022888184,785300.0,0.0015661318224302612,1.160003662109375,1.88235030124871,32.67717511044219,24.750937594447247,-0.37018305908295446,0.5617793220699632,1.1510287902099314,1.7574558831260028,24.040893131707932,0.5400009155273438,-1.011073312488925,-0.34700012207031605,-1.9960393485269883,1.3020391043863562,-1.1715197352986522,0.47751949115802006,-0.8380006027221683,76.00002288818324,57.22204083078931,0.824519613228336,6,-0.31000041961669567,0.6799993515014684,1.5650000572204625,1.3200006484985387,-1.9500007629394496,3,-0.02697421955103907,-4.294101807492511,25.540000915527344,-1.6470621234390812,25.489999771118164,-1.7407423105723185,25.09000015258789,-0.02697421955103907
4871,2011-06-24,25.35000038146973,25.6299991607666,25.29999923706055,25.57999992370605,960200.0,-0.008991381662326381,1.0000115597581483,-0.7187492549412235,30.97014288032385,25.126928591572828,-0.14439446614599305,0.7042341069863234,1.3569543606446075,1.9688322891078265,24.839716946000124,0.32999992370605113,-0.9703775154988286,-0.49849967956542685,-2.097213232083952,1.1002138729530984,-1.2978564558246894,0.30085709669383576,-0.5864410530090396,53.00006866455114,31.053958575527204,0.7993567762592629,6,-0.08000087738037465,0.8249988555908168,1.8074994087219203,1.5500001907348597,-1.9300003051757848,4,-0.026824469228523107,1.160003662109375,25.57999992370605,-4.294101807492511,25.540000915527344,-1.6470621234390812,25.489999771118164,-0.026824469228523107
4872,2011-06-27,25.420000076293945,25.60000038146973,25.26000022888184,25.26000022888184,728200.0,0.0027613291428343345,-3.2500059604703506,-0.6956528950292797,34.2205287346151,25.27981150770452,-0.19403997252020488,0.5398360942024922,1.2690005790766605,1.8770743504688454,25.785175620318718,0.3400001525878906,-0.9779429182407569,-0.3510000228881829,-1.8690445157876425,1.1670444700112768,-1.110022269337911,0.40802222356154516,-0.6353119405059857,42.0290856620015,16.689807398877015,0.7590222464497293,6,-0.15000057220458984,0.6799993515014648,1.6725001335144043,1.4800004959106445,-1.8099994659423864,0,-0.025963801944580034,1.0000115597581483,25.35000038146973,1.160003662109375,25.57999992370605,-4.294101807492511,25.540000915527344,-0.025963801944580034
4873,2011-06-28,25.61000061035156,25.68000030517578,25.3799991607666,25.46999931335449,526600.0,0.007474450569919577,1.1428600622611018,0.8750089407052623,45.41668024328232,27.54013731558169,-0.3783671610206838,0.22512525564860297,1.0615940603473284,1.6660398473025886,27.55059133239332,0.3000011444091797,-0.9028101154166848,-0.07449951171875213,-1.4012046023784066,1.2522055789409023,-0.7378520570485811,0.5888530336110769,-0.8046062433828745,69.56537363272183,39.97742086931956,0.6633525453298277,6,-0.3400011062622035,0.4899988174438512,1.4824995994567907,1.279999732971195,-3.0,1,-0.0593518321568991,-3.2500059604703506,25.420000076293945,1.0000115597581483,25.35000038146973,1.160003662109375,25.57999992370605,-0.0593518321568991
4874,2011-06-29,25.690000534057614,25.729999542236328,25.43000030517578,25.63999938964844,669700.0,0.003123776720009852,3.6154026732397258,0.3571477227830176,48.547724081821144,30.67277440606604,-0.40361565177210323,0.03757733338922975,0.9760421690571377,1.5599884512725772,29.669142343640566,0.2999992370605469,-0.823044440276071,0.07500038146972443,-1.0781829500564015,1.2281837129958504,-0.5015912842933368,0.6515920472327856,-0.864314060531818,93.33350287532565,57.795717919219975,0.5765916657630629,6,-0.3700008392333949,0.4099988937377965,1.402499675750736,1.1849994659423864,-3.14999961853027,2,-0.06850915501339028,1.1428600622611018,25.61000061035156,-3.2500059604703506,25.420000076293945,1.0000115597581483,25.35000038146973,-0.06850915501339028
4875,2011-06-30,25.709999084472656,26.1200008392334,25.60000038146973,26.1200008392334,802800.0,0.0007784565978707914,1.5365767425415837,-8.19984741560292,61.02560641495516,35.270853491155144,-0.33324461933850813,-0.10433350750313863,0.9551228556939151,1.5142692648617064,31.269539890227566,0.5200004577636683,-0.7751435380087592,0.16899900436401438,-0.7178142629217454,1.0558122716497742,-0.27440762927886553,0.6124056380068943,-0.8644263465208937,52.32541118858766,11.875732759468242,0.4434066336428804,6,-0.23999881744384766,0.3900003433227539,1.3825011253356934,1.1650009155273438,-4.129999160766605,3,-0.06767793983193982,3.6154026732397258,25.690000534057614,1.1428600622611018,25.61000061035156,-3.2500059604703506,25.420000076293945,-0.06767793983193982
4876,2011-07-01,25.93000030517578,26.03000068664551,25.63999938964844,25.78000068664551,755400.0,0.00855702950359083,1.2285764110276876,-0.3658511623146653,68.78050595930381,41.3258284215311,-0.44307219712950285,-0.38586001048276586,0.7241655517589649,1.2692462332683192,31.67903083525665,0.3900012969970703,-0.6659468610523156,0.4155001640319824,-0.3829584144262199,1.2139587424901848,0.016270874802881252,0.8147294532610836,-1.0334504431727538,77.90693032416023,31.255586006188466,0.39922928922910195,7,-0.30500030517578125,0.1699991226196289,1.16749906539917,0.9449996948242188,-3.3899993896484375,4,-0.08870039017894216,1.5365767425415837,25.709999084472656,3.6154026732397258,25.690000534057614,1.1428600622611018,25.61000061035156,-0.08870039017894216
4877,2011-07-05,25.899999618530273,26.0,25.709999084472656,25.90999984741211,525200.0,-0.0011569875160980514,2.052632635647242,-0.06666836209198689,65.10416407965974,45.68897213407934,-0.31971101443824423,-0.4141075391578539,0.7436028136392849,1.2682081219843298,32.11065117978521,0.29000091552734375,-0.51665287942037,0.4089995384216323,-0.3068334070194254,1.12483248386269,0.051083065701103436,0.7669160111421611,-0.9545117174380309,70.27017274353436,18.922061086773212,0.357916472720529,7,-0.27499961853027344,0.19999980926513672,1.2149996757507324,0.9750003814697266,-4.409999847412109,1,-0.09575287948892486,1.2285764110276876,25.93000030517578,1.5365767425415837,25.709999084472656,3.6154026732397258,25.690000534057614,-0.09575287948892486
4878,2011-07-06,25.8700008392334,26.13999938964844,25.790000915527344,25.79999923706055,787900.0,-0.0011582540439657452,-6.7778955176433975,-6.999999999999645,73.52946126340635,51.14133208531217,-0.2571863401433063,-0.43641209187735797,0.7663403008972196,1.2647624786597547,32.251200397443114,0.3499984741210973,-0.356873804744275,0.39800071716308594,-0.24996298493307378,1.0459644192592457,0.07401886611500785,0.721982568211164,-0.8775324206155091,61.97198611663287,4.5301422846464945,0.32398185104807925,7,-0.2350015640258789,0.22999858856201172,1.2449984550476074,1.1399993896484375,-3.690000534057617,2,-0.08735988231799419,2.052632635647242,25.899999618530273,1.2285764110276876,25.93000030517578,1.5365767425415837,25.709999084472656,-0.08735988231799419
4879,2011-07-07,26.18000030517578,26.290000915527344,25.88999938964844,25.95000076293945,806200.0,0.011982970849859775,-1.2857080576778717,3.285632544072586,84.32436500703169,56.87990874048879,-0.5217190903040887,-0.7576932961841152,0.4415711535898126,0.9229413626251954,31.473309250598714,0.4200000762939453,-0.17703444180822103,0.690500164031981,-0.014563617228752435,1.3955639452927144,0.3379682734016143,1.0430320546623477,-1.1186800282960583,84.05789489687878,20.68413787740579,0.35253189063036605,7,-0.4049997329711914,-0.0800008773803711,0.9349989891052246,0.8299999237060547,-3.8299999237060547,3,-0.13636362311724015,-6.7778955176433975,25.8700008392334,2.052632635647242,25.899999618530273,1.2285764110276876,25.93000030517578,-0.13636362311724015
4880,2011-07-08,26.03000068664551,26.10000038146973,25.78000068664551,25.8700008392334,578700.0,-0.005729549915269305,1.13333672418392,0.6956528950292784,77.77782059149105,62.08076181950737,-0.33656770380147805,-0.6181201203365028,0.5634702785653225,1.035932243741815,30.719549278694338,0.3999996185302699,-0.06230670162917562,0.5270005226135304,-0.209509237092945,1.2635102823200057,0.1587456427602909,0.8952554024667698,-0.8703859586739782,60.000058687512805,-7.568700820605457,0.3682548798532385,7,-0.2550001144409215,-0.05000114440918324,1.0424985885620082,0.9799995422363246,-3.329999923706062,4,-0.13407605374780818,-1.2857080576778717,26.18000030517578,-6.7778955176433975,25.8700008392334,2.052632635647242,25.899999618530273,-0.13407605374780818
4881,2011-07-11,25.53000068664551,25.920000076293945,25.479999542236328,25.75,660200.0,-0.019208604948540042,-1.749989569239389,-1.3749970197648662,59.482779174035194,64.88767853499849,0.21417306510148038,-0.10374973695930123,1.0244670807447456,1.4935645947747958,29.535232770868358,0.5500011444091832,0.04610720390466483,0.014500522613527522,-0.714521422834153,0.743522468061208,-0.3500104501103145,0.37901149533736955,-0.2799550636695116,6.172970325473625,-61.14967172937496,0.36451097272384025,7,0.3049993515014613,0.3649988174438441,1.5049986839294398,1.4799995422363246,-2.9500007629394602,0,-0.15471996305137847,1.13333672418392,26.03000068664551,-1.2857080576778717,26.18000030517578,-6.7778955176433975,25.8700008392334,-0.15471996305137847
4882,2011-07-12,25.35000038146973,25.70000076293945,25.190000534057614,25.489999771118164,740500.0,-0.007050540553645068,-1.2173967127195187,0.6363628482005784,46.66667877682557,65.02656726094774,0.4282329706216714,0.09614413151201617,1.1635355671487275,1.631955824325484,28.31905327800499,0.5100002288818359,0.10313183367325962,-0.1749998092651346,-0.8893197181736738,0.5393200996434047,-0.532159763719406,0.1821601451891368,0.9400005340576136,14.545435629607494,-48.15017384392045,0.3571599544542702,7,0.39000034332275035,0.30999946594237926,1.6549992561340297,1.6599998474121058,-1.9099998474121165,1,-0.1108481034973251,-1.749989569239389,25.53000068664551,1.13333672418392,26.03000068664551,-1.2857080576778717,26.18000030517578,-0.1108481034973251
4883,2011-07-13,25.18000030517578,25.670000076293945,25.170000076293945,25.440000534057614,629400.0,-0.006706117307130888,-2.571419813216531,1.8571525885558802,41.89186867116063,64.28702777087435,0.5932048351236006,0.2689049269577666,1.2910739683675914,1.7666000833677558,27.403548738091793,0.5,0.1852979754120767,-0.3379999160766616,-1.063435705901874,0.3874358737485508,-0.7007178109892678,0.02471797883594462,1.0880006027221683,0.892876909688813,-57.81270427263959,0.362717894912606,7,0.5500001907348633,0.46999931335448863,1.8249993324279785,1.8299999237060547,-1.4600009918212926,2,-0.14654489631992307,-1.2173967127195187,25.35000038146973,-1.749989569239389,25.53000068664551,1.13333672418392,26.03000068664551,-0.14654489631992307
4884,2011-07-14,24.6200008392334,25.40999984741211,24.51000022888184,25.239999771118164,828300.0,-0.02223985143587448,-1.1428558453413116,2.38460917727326,32.481754873488384,61.115488710711375,1.1012739307238277,0.836342776665866,1.8083214307520983,2.2861914078768635,26.51679637278089,0.8999996185302699,0.24001220835291903,-0.8754994392395012,-1.6827422611738783,-0.06825661730512422,-1.2791208502066915,-0.47187802827231096,1.60408003540039,6.91827671667336,-47.55076253614163,0.40362141096718906,7,0.7799997329711914,0.7949991226196289,2.344998836517334,2.3899993896484375,-1.2300014495849574,3,-0.09910643586044621,-2.571419813216531,25.18000030517578,-1.2173967127195187,25.35000038146973,-1.749989569239389,25.53000068664551,-0.09910643586044621
4885,2011-07-15,24.559999465942386,24.709999084472656,24.309999465942386,24.709999084472656,639800.0,-0.0024370987508415265,4.3333418104598795,0.24193528539521605,34.6303305576583,57.32102477719521,1.096278197483496,0.9157284319053538,1.834308250497802,2.315084793538272,25.322220004399433,0.3999996185302699,0.24104453542990711,-0.9180007934570291,-1.7911705335785157,-0.04483105333554249,-1.3545856635177707,-0.4814159233962876,1.561236569946285,15.527944423909885,-37.510617448250045,0.43658487006074254,7,0.7400007247924769,0.7400007247924769,2.160000324249264,2.2650003433227504,-0.8699989318847727,4,-0.08998367803457363,-1.1428558453413116,24.6200008392334,-2.571419813216531,25.18000030517578,-1.2173967127195187,25.35000038146973,-0.08998367803457363
4886,2011-07-18,24.149999618530273,24.420000076293945,24.04999923706055,24.420000076293945,565800.0,-0.016693805225063807,1.7407423105723185,1.8000076294139764,28.17868514850447,53.21819378484463,1.3714550874061793,1.332620552528546,2.204828003906954,2.701815025495513,24.18142555098937,0.5100002288818359,0.21332410974213545,-1.2890006065368667,-2.3205433780882387,-0.25745783498549457,-1.8047719923125527,-0.7732292207611806,1.8263374917626933,6.060623575269498,-46.37242493231932,0.5157713857756865,7,1.0200004577636719,1.0200004577636719,2.559999942779541,2.6649999618530273,1.380001068115238,0,-0.06004136142835548,4.3333418104598795,24.559999465942386,-1.1428558453413116,24.6200008392334,-2.571419813216531,25.18000030517578,-0.06004136142835548
4887,2011-07-19,24.690000534057614,24.78000068664551,24.32999992370605,24.3700008392334,628300.0,0.022360286710439548,-1.2499952316466034,-1.1851820455219637,35.88957037267599,49.035983685874584,0.7171854518801943,0.8022478324266658,1.6298406984117086,2.1414483357616128,22.496111506517337,0.6300010681152379,0.1610163150304409,-0.7289997100830128,-1.8036435264353052,0.34564410626927966,-1.266321618259159,-0.19167780190686656,1.0937027889121111,39.50623243503503,-10.315220381441343,0.5373219081761471,7,0.4799995422363317,0.4799995422363317,1.7899994850158727,1.894999504089359,0.779998779296875,1,-0.08545972315557504,1.7407423105723185,24.149999618530273,4.3333418104598795,24.559999465942386,-1.1428558453413116,24.6200008392334,-0.08545972315557504
4888,2011-07-20,24.34000015258789,24.70000076293945,24.29999923706055,24.70000076293945,479100.0,-0.014175794811625453,1.2222269317170391,-1.1250029802350823,30.878185285105374,43.09751927232721,0.9245588127726165,1.1190499601229433,1.9223354793215535,2.4626137722627135,21.968243527956805,0.40000152587889914,0.055045866165411184,-1.0215001106262207,-2.198352034032922,0.1553518127804807,-1.6099260723295714,-0.43307414892287,1.2703327617909181,21.32358716018335,-22.044030332096256,0.5884259617033513,7,0.7349996566772496,0.8299999237060547,2.0699992179870605,2.174999237060547,0.3400001525878906,2,-0.03697615500773066,-1.2499952316466034,24.690000534057614,1.7407423105723185,24.149999618530273,4.3333418104598795,24.559999465942386,-0.03697615500773066
4889,2011-07-21,24.690000534057614,24.75,24.26000022888184,24.459999084472656,859500.0,0.01437963760376193,1.7999956403507136,-0.6388918323231432,36.78759216169159,38.54304944679394,0.3810460807448379,0.740047220882694,1.510618509398256,2.085680618053555,21.953574847474282,0.4899997711181605,-0.03814795371531332,-0.6289997100830114,-1.8396177781248788,0.5816183579588561,-1.234308744103945,-0.023690676062077642,0.7642990125893689,87.67123645589102,43.55977560283589,0.6053090340209335,7,0.29499912261963246,0.4799995422363317,1.6599988937377965,1.8249988555908239,0.3899993896484375,3,-0.039287209385236554,1.2222269317170391,24.34000015258789,-1.2499952316466034,24.690000534057614,1.7407423105723185,24.149999618530273,-0.039287209385236554
4890,2011-07-22,24.88999938964844,24.989999771118164,24.709999084472656,24.75,727400.0,0.008100398998167169,-1.5454466638923567,0.6086891621816862,36.45832195050236,35.98477642195696,0.002606239376934383,0.5119528792605657,1.258981247214198,1.8660253998815115,21.33668453264019,0.2999992370605504,-0.14725153988091577,-0.3945008277893045,-1.613102042318875,0.8241003867402661,-1.0038014350540898,0.2147997794754808,0.4238701260398976,89.36166758990439,47.47927528032362,0.6093006072647851,7,-0.014999389648441053,0.28000068664550426,1.362500667572018,1.5700006484985316,0.9300003051757777,4,-0.060265168211447895,1.7999956403507136,24.690000534057614,1.2222269317170391,24.34000015258789,-1.2499952316466034,24.690000534057614,-0.060265168211447895
4891,2011-07-25,24.670000076293945,24.95000076293945,24.60000038146973,24.6299991607666,506200.0,-0.00883886375047449,-6.0001144426645805,0.2857220708446794,34.73945515126273,34.65952935244998,0.09810194527289795,0.715057596529256,1.4076021101023954,2.0602590223570587,20.75414044058107,0.35000038146971946,-0.3265997213619869,-0.5805001258850098,-1.828985313409813,0.6679850616397935,-1.2047427196474132,0.043742467877393665,0.5174824115316135,56.16439787839971,17.134559097574723,0.6242425937624017,7,0.18999958038330078,0.5,1.3149995803833008,1.6399993896484375,1.0699996948242188,0,-0.03972434289443072,-1.5454466638923567,24.88999938964844,1.7999956403507136,24.690000534057614,1.2222269317170391,24.34000015258789,-0.03972434289443072
4892,2011-07-26,24.76000022888184,24.90999984741211,24.420000076293945,24.670000076293945,635000.0,0.0036481618285189032,1.5128232716459955,2.2499523173756373,36.43031089315216,34.05268959933793,-0.09430856041876012,0.6040464601283482,1.2528899681666559,1.9412421852490915,20.18468433461912,0.48999977111816406,-0.49729106427320247,-0.4574999809265101,-1.721909768599648,0.8069098067466278,-1.089704874763079,0.17470491291005885,0.31373393386721915,68.49319363520007,31.02840164425354,0.6322048938365684,7,-0.030000686645511365,0.4099998474121058,1.2199993133544886,1.5499992370605433,1.119998931884762,1,0.031098564242559634,-6.0001144426645805,24.670000076293945,-1.5454466638923567,24.88999938964844,1.7999956403507136,24.690000534057614,0.031098564242559634
4893,2011-07-27,24.09000015258789,24.59000015258789,24.059999465942386,24.59000015258789,642700.0,-0.02705977665995385,1.120002746582017,-5.555546136565711,26.51685624422977,33.389923084975855,0.4523884890586167,1.216714808321008,1.8625983039733498,2.5802703672280174,20.0174758334684,0.7000007629394531,-0.6190696015532957,-1.0515000343322747,-2.396718253612981,0.2937181849484318,-1.7241091439726262,-0.3788909246919232,0.8813605175923165,3.225879225903467,-27.17428768901779,0.672609109640353,7,0.42999935150146484,1.0799999237060547,1.8249993324279785,2.219999313354492,1.3699989318847656,2,0.05728514537258533,1.5128232716459955,24.76000022888184,-6.0001144426645805,24.670000076293945,-1.5454466638923567,24.88999938964844,0.05728514537258533
4894,2011-07-28,23.93000030517578,24.270000457763672,23.899999618530273,24.04999923706055,466300.0,-0.006641753690272201,-3.1111134658585176,0.23999786376953836,26.457400062010223,32.48181969657052,0.5634740505340865,1.3050076675774918,1.9582370153315267,2.7147596999112267,20.071374262394905,0.37000083923339844,-0.7061500096278834,-1.123499870300293,-2.5457039836713946,0.2987042430708087,-1.8346019269858438,-0.41239781361474215,0.9799995422363281,2.752356187683079,-22.916189459882553,0.7111020566855512,7,0.5149993896484375,1.1649999618530273,1.8999991416931152,2.3799991607666016,0.7099990844726598,3,0.03134141205329555,1.120002746582017,24.09000015258789,1.5128232716459955,24.76000022888184,-6.0001144426645805,24.670000076293945,0.03134141205329555
4895,2011-07-29,23.96999931335449,24.18000030517578,23.51000022888184,23.75,676400.0,0.0016715005294025698,1.0937459953210338,-1.8333439298088616,30.499982833862262,32.739741661610275,0.48163087360734025,1.1889252777139525,1.8365733287275923,2.6415595574232675,21.394932606299264,0.6700000762939418,-0.775181900487194,-0.996500873565676,-2.4618379036649536,0.46883615653360167,-1.7291693886153148,-0.26383235851603715,0.8188005065917991,31.944369018841346,3.652386778971149,0.7326685150496385,7,0.28000068664551137,0.9300012588501012,1.7950000762939489,2.340000152587894,0.5900001525878977,4,0.04630791164575232,-3.1111134658585176,23.93000030517578,1.120002746582017,24.09000015258789,1.5128232716459955,24.76000022888184,0.04630791164575232
4896,2011-08-01,23.6299991607666,24.26000022888184,23.45000076293945,24.21999931335449,742400.0,-0.014184403935233347,1.4179016949731504,-2.681827245693307,29.326907646725985,32.01055691428249,0.8270891580612876,1.4206159439939015,2.1189331125209634,2.9466831274955325,22.706341185248,0.8099994659423899,-0.7792170349848533,-1.221500968933107,-2.7288627044287033,0.2858607665624895,-1.9751818366809033,-0.4678201011853105,0.9797687164306623,12.32866511640081,-16.970904732764627,0.7536808677477976,8,0.590001106262207,1.2400016784667969,2.135000228881836,2.6800003051757812,1.9300003051757848,0,0.09267882403033356,1.0937459953210338,23.96999931335449,-3.1111134658585176,23.93000030517578,1.120002746582017,24.09000015258789,0.09267882403033356
4897,2011-08-02,23.420000076293945,23.85000038146973,23.32999992370605,23.520000457763672,905400.0,-0.008886969611971995,-2.714279875477644,0.16949212814793366,29.047610613762245,31.807159728577705,0.9364737717034899,1.512858413558618,2.2612155921347643,3.131567082041464,24.143109931691598,0.520000457763679,-0.7980572380121558,-1.3075000762939446,-2.8590686202363784,0.24406846764848922,-2.0832843482651633,-0.5317158043227259,1.00420506262207,7.142867955489414,-24.686253321282692,0.775784271971217,8,0.7399997711181641,1.390000343322754,2.302499294281006,2.8899993896484375,2.139999389648441,1,0.0990606185852474,1.4179016949731504,23.6299991607666,1.0937459953210338,23.96999931335449,-3.1111134658585176,23.93000030517578,0.0990606185852474
4898,2011-08-03,23.61000061035156,23.670000076293945,23.149999618530273,23.489999771118164,833800.0,0.008112746944434646,3.3333412806268825,-1.2000038146826781,36.814618159254096,31.810162617195758,0.7063090350326604,1.2067329213252478,2.0136591329579154,2.916822262708802,26.128043577965688,0.5200004577636719,-0.7532773009227647,-1.0044995307922413,-2.534762724687557,0.5257636631030742,-1.769631127739899,-0.23936793384458355,0.6499996185302805,41.07148635139775,5.839685008445905,0.7651315969476575,8,0.4599990844726598,1.1099996566772496,2.074998855590824,2.699998855590824,1.4399986267089915,2,0.09614563709158852,-2.714279875477644,23.420000076293945,1.4179016949731504,23.6299991607666,1.0937459953210338,23.96999931335449,0.09614563709158852
4899,2011-08-04,22.61000061035156,23.399999618530273,22.60000038146973,23.3799991607666,1032500.0,-0.04235493325491746,-1.0253170669287153,-6.416609711515757,29.55975421186284,31.04365509068026,1.5424364932377124,2.0296241078146657,2.950711149070692,3.8874488631680286,28.835388716617143,1.0100002288818288,-0.7982452519323857,-1.8259995460510297,-3.4189500403169966,-0.23304905178506274,-2.6224747931840113,-1.029524298918048,1.427999496459968,0.6024234819912118,-35.588320670967285,0.796475247132983,8,1.164999961853031,1.8350000381469762,3.074998855590824,3.699998855590824,2.619998931884769,3,0.12605034927846392,3.3333412806268825,23.61000061035156,-2.714279875477644,23.420000076293945,1.4179016949731504,23.6299991607666,0.12605034927846392
4900,2011-08-05,22.540000915527344,22.95000076293945,22.11000061035156,22.940000534057614,1932000.0,-0.0030959616512423738,3.0000000000000675,0.5194810020287222,31.828450504715605,30.720210129952797,1.3902305943833113,1.9233678701937258,2.9469473529184995,3.932798742089375,31.568743463505466,0.8400001525878906,-0.7988593322843123,-1.7214992523193366,-3.343587190585751,-0.09941131405292225,-2.5325432214525456,-0.9104552831861277,1.2103992462158253,20.000017742781225,-19.175722698496145,0.811043969133208,8,0.9699993133544922,1.6599998474121094,3.1699986457824707,3.769998550415039,2.779998779296875,4,0.09316763038259035,-1.0253170669287153,22.61000061035156,3.3333412806268825,23.61000061035156,-2.714279875477644,23.420000076293945,0.09316763038259035
4901,2011-08-08,21.57999992370605,22.36000061035156,21.440000534057614,21.989999771118164,1973600.0,-0.04259099169601044,-1.6666721952244044,1.025000596047034,17.938127950492287,28.665523136323923,2.08508969826001,2.7112805198400096,3.8153506525149403,4.865031725774639,33.927150681835,1.1000003814697301,-0.878542786298965,-2.484000205993656,-4.392390476642085,-0.5756099353452271,-3.4381953413178685,-1.5298050706694433,1.8423203277587952,5.809103672714765,-31.948217329561377,0.9541951353242141,8,1.4350004196167028,2.2850008010864293,4.204999923706058,4.729999542236332,4.239999771118168,0,0.13809080411361574,3.0000000000000675,22.540000915527344,-1.0253170669287153,22.61000061035156,3.3333412806268825,23.61000061035156,0.13809080411361574
4902,2011-08-09,22.540000915527344,22.559999465942386,21.3700008392334,21.950000762939453,1478500.0,0.04448568096456351,2.7777898879805925,-1.4390252979651714,33.51648773916969,29.443259969095024,0.8683851187867404,1.612648840215865,2.7714068464205113,3.880966457485748,35.630494139060694,1.189998626708988,-0.9625593247769686,-1.3834992408752456,-3.3069419261372097,0.5399434443867186,-2.3452205835062294,-0.4217778982442617,0.485855392456056,50.86958540861226,10.577724781140724,0.9617213426309826,8,0.2799997329711914,1.2899999618530273,3.3224987983703613,3.769998550415039,3.569999694824215,1,0.13398395864015367,-1.6666721952244044,21.57999992370605,3.0000000000000675,22.540000915527344,-1.0253170669287153,22.61000061035156,0.13398395864015367
4903,2011-08-10,21.489999771118164,22.270000457763672,21.479999542236328,22.1200008392334,1502200.0,-0.04658389981190536,-1.4307663415378475,-1.0677981443765558,24.02596718988717,29.17310076108135,1.6883376585742447,2.5002176301665244,3.711605294671539,4.898956624200139,37.38684130546929,1.0600013732910156,-1.058694403775668,-2.2490003585815437,-4.363391010173462,-0.13460970698962527,-3.306195684377503,-1.1918050327855845,1.2046854431152347,5.911280987387062,-27.21475273205351,1.0571953257959594,8,1.3250007629394531,2.340001106262207,4.372499942779541,4.819999694824219,4.5,2,0.18939040196241264,2.7777898879805925,22.540000915527344,-1.6666721952244044,21.57999992370605,3.0000000000000675,22.540000915527344,0.18939040196241264
4904,2011-08-11,22.18000030517578,22.36000061035156,21.63999938964844,21.649999618530273,1510200.0,0.03210798238280832,-1.6181808093383674,-0.8412695048773546,29.624071709408454,29.075777302808703,0.8090772607467827,1.705486916405249,2.9259379040782107,4.171531149770367,38.03077188717013,0.8700008392333949,-1.1690267457519,-1.436999797821045,-3.617883986119967,0.7438843904778771,-2.527441891970504,-0.34655770367158567,0.3799991607666051,51.26579145918225,24.210004102481697,1.0904420941494604,8,0.6350002288818359,1.6500005722045898,3.6874990463256836,4.129999160766602,3.4099998474121094,3,0.12939580218197944,-1.4307663415378475,21.489999771118164,2.7777898879805925,22.540000915527344,-1.6666721952244044,21.57999992370605,0.12939580218197944
4905,2011-08-12,22.350000381469727,22.53000068664551,22.0,22.36000061035156,916400.0,0.007664566003377171,2.0285720513784256,-0.0188683319358057,32.42425083128582,29.41992654553757,0.43037238946063283,1.435003458472078,2.656727752648976,3.966311450831501,38.260357265311754,0.5300006866455114,-1.1773527298929771,-1.1564997673034654,-3.3600400265147528,1.047040491907822,-2.258269896909109,-0.05472963769782169,-0.9799995422363281,82.3529977464407,56.54288171535295,1.101770129605643,8,0.26000022888183594,1.385000228881836,3.5874996185302734,3.9599990844726562,2.6299991607666016,4,0.12885902065372634,-1.6181808093383674,22.18000030517578,-1.4307663415378475,21.489999771118164,2.7777898879805925,22.540000915527344,0.12885902065372634
4906,2011-08-15,22.70000076293945,23.06999969482422,22.3799991607666,22.520000457763672,1014200.0,0.015659972057982863,-1.9999834144642457,-17.999618539010427,34.98543214359486,30.07968449329676,-0.07310970609328038,1.0232663860619589,2.2330725633563127,3.5821304551831012,37.68067681708998,0.7199993133544922,-1.1726006281700947,-0.7339994430542021,-2.9437994249075317,1.4758005387991275,-1.8388994339808669,0.37090054787246274,-1.306799926757808,78.23534229638177,55.43568433107609,1.1048999909266655,8,-0.1800003051757777,0.9449996948242223,3.1774992942810094,3.6099987030029332,1.9099998474121094,0,0.115418451269933,2.0285720513784256,22.350000381469727,-1.6181808093383674,22.18000030517578,-1.4307663415378475,21.489999771118164,0.115418451269933
4907,2011-08-16,22.57999992370605,22.71999931335449,22.229999542236328,22.520000457763672,842200.0,-0.00528638040529561,1.8823664708819683,0.3333298012122108,38.03486970034687,30.215267997862625,-0.09475837750103722,1.029889178213928,2.279406928278487,3.661157689580147,38.176247842935375,0.4899997711181605,-1.2158321764719844,-0.7485002517700217,-2.9066890800683822,1.409688576528339,-1.8275946659192037,0.3305941623791604,-1.1197271331787064,69.18240728966963,42.09305342258993,1.079094414149181,8,-0.1949996948242152,0.9550008773803746,3.284999847412113,3.7299995422363317,1.4300003051757884,1,0.14348980434302794,-1.9999834144642457,22.70000076293945,2.0285720513784256,22.350000381469727,-1.6181808093383674,22.18000030517578,0.14348980434302794
4908,2011-08-17,23.440000534057614,23.51000022888184,22.65999984741211,22.690000534057614,2509400.0,0.03808682963938703,-1.0987628157127858,12.500111262994668,46.50499651589367,32.098072698310496,-1.0967437867431933,0.10435611960047453,1.3580828603137043,2.7626926479244354,38.07419105620405,0.9300003051757884,-1.2104045743035243,0.1565003395080531,-1.9497935120815661,2.2627941910976723,-0.8966465862867565,1.2096472653028627,-1.9153386673583945,96.2567024914854,63.35881854680106,1.0531469257948096,8,-0.9999999999999964,0.07999992370605824,2.2599997520446813,2.869998931884769,0.5799999237060582,2,0.11390785048893304,1.8823664708819683,22.57999992370605,-1.9999834144642457,22.70000076293945,2.0285720513784256,22.350000381469727,0.11390785048893304
4909,2011-08-18,23.71999931335449,24.479999542236328,22.5,23.38999938964844,5129300.0,0.01194534014152615,1.1405396042819453,0.43999989827473013,48.27586297614631,33.9255629729139,-1.3440747550308174,-0.26565922546163634,1.03228980615064,2.449937900213076,37.91769367075839,1.9799995422363281,-1.1832834104824528,0.48499917984008434,-1.5275139731046004,2.497512332784769,-0.521257396632258,1.4912557563124267,-2.0762171449243105,69.35482382401923,34.83531048160822,1.006256576472343,8,-0.7949991226196254,-0.32999897003173473,1.9700007438659703,2.590000152587894,0.720001220703125,3,0.0956998534348883,-1.0987628157127858,23.440000534057614,1.8823664708819683,22.57999992370605,-1.9999834144642457,22.70000076293945,0.0956998534348883
4910,2011-08-19,23.38999938964844,24.11000061035156,23.34000015258789,23.43000030517578,2100900.0,-0.013912307472971008,-10.000054495912757,-0.12121492356153275,48.34254383804197,37.303831404863864,-0.9843362364599635,-0.056704699204910725,1.3139732929389503,2.743653006306584,38.42434502719553,0.7700004577636683,-1.2293981352415528,0.22999925613403605,-1.6287493827869675,2.0887478950550395,-0.6993750633264639,1.159373575594536,-1.5193198313137692,51.555548773871685,13.641255310326756,0.929374319460501,8,-0.46499919891357777,-0.2099990844726598,2.0175008773803675,2.8150005340576136,1.5200004577636683,4,0.0940573245125047,1.1405396042819453,23.71999931335449,-1.0987628157127858,23.440000534057614,1.8823664708819683,22.57999992370605,0.0940573245125047
4911,2011-08-22,23.690000534057614,23.979999542236328,23.59000015258789,23.82999992370605,1460200.0,0.012826043276509935,-1.2941130271853636,3.4999046347514073,51.84174795226894,39.33997142854156,-1.0656192855830326,-0.45733729914620724,0.9836197582283148,2.4053900790560867,38.76445027053334,0.5900001525878871,-1.1360205416903355,0.5790003776550243,-1.159951304735575,2.3179520600456236,-0.2904754635402753,1.448476218850324,-1.6105753770108109,64.88893296983491,22.12875673224726,0.8694758411952996,8,-0.7100009918212855,-0.5100002288818324,1.6099996566772496,2.4149990081787145,1.1199989318847727,0,0.05445331275211096,-10.000054495912757,23.38999938964844,1.1405396042819453,23.71999931335449,-1.0987628157127858,23.440000534057614,0.05445331275211096
4912,2011-08-23,25.53000068664551,25.540000915527344,23.63999938964844,23.78000068664551,2783300.0,0.07766990760268855,1.1468938242869042,-12.500054495912806,60.690417320414674,43.4137992208224,-2.7232653380917817,-2.3575668605950035,-0.8621090450782489,0.5372795384331681,39.45393109984538,1.9000015258789027,-1.0050373166102489,2.380500507354739,0.46290915518759945,4.298091859521879,1.421704831271171,3.3392961834383073,-3.258529578783545,99.67104520163943,54.35515568100422,0.9587956760835692,8,-1.9400005340576207,-2.0749998092651403,-0.36000061035156605,0.4449987411498988,-0.7700004577636719,1,-0.036036038055227926,-1.2941130271853636,23.690000534057614,-10.000054495912757,23.38999938964844,1.1405396042819453,23.71999931335449,-0.036036038055227926
4913,2011-08-24,25.46999931335449,25.729999542236328,25.040000915527344,25.38999938964844,1697900.0,-0.002350229991274877,1.299993960066503,0.04571424211774148,67.78604690223352,47.65401868669185,-2.278989842253658,-2.307168198009716,-0.8138097185305497,0.566460490030618,39.680349919860205,0.6899986267089844,-0.6909159503556381,2.251499176025387,0.10568562802142978,4.397312724029344,1.1785924020234084,3.3244059500273657,-2.8716752247259834,91.95045616935829,39.285829640444156,1.072906774001978,8,-1.6049995422363246,-1.9199991226196254,-0.2999992370605433,0.5050001144409215,-1.1099987030029297,2,-0.057322305607881985,1.1468938242869042,25.53000068664551,-1.2941130271853636,23.690000534057614,-10.000054495912757,23.38999938964844,-0.057322305607881985
4914,2011-08-25,24.68000030517578,25.559999465942386,24.56999969482422,25.559999465942386,1527500.0,-0.03101684450240616,1.2500016255827613,-11.000000000001021,62.21460009066431,50.96405749328946,-1.225999203212794,-1.5368976737056386,-0.036874405171030133,1.3226484470611943,39.4244008046384,0.9899997711181676,-0.5283147879741001,1.4240001678466783,-0.7989933198468577,3.6469936555402143,0.31250342399991027,2.5354969116934463,-1.7058751621143387,56.06696630935127,-0.699378096270209,1.111496743846768,8,-0.7000007629394531,-1.130000114440918,0.44249963760375977,1.294999122619629,-1.2100009918212926,3,-0.02674229494534075,1.299993960066503,25.46999931335449,1.1468938242869042,25.53000068664551,-1.2941130271853636,23.690000534057614,-0.02674229494534075
4915,2011-08-26,25.07999992370605,25.170000076293945,24.26000022888184,24.5,1081600.0,0.016207439772453425,1.3947357193588206,-0.6590914509518262,71.34145150080343,55.003615199645964,-1.3388144890693283,-1.9494229659512783,-0.44040097063648886,0.8917785195777199,38.48281075879487,0.9099998474121058,-0.1684953655410979,1.76849975585937,-0.5813558074352478,4.118355319153988,0.5935719742120611,2.943427537506679,-1.7751698527436233,69.62617738703841,6.149125512332262,1.1749277816473087,8,-1.100000381469723,-1.5299997329711879,-0.0025000572204554317,0.894999504089359,-0.6399993896484375,4,-0.025518317049255557,1.2500016255827613,24.68000030517578,1.299993960066503,25.46999931335449,1.1468938242869042,25.53000068664551,-0.025518317049255557
4916,2011-08-29,25.81999969482422,25.86000061035156,25.290000915527344,25.290000915527344,633900.0,0.02950557310084778,-1.150947198710184,0.9137911189889791,70.55136215229146,58.61655880541758,-1.7765201573400873,-2.6529596641522986,-1.1760463178811271,0.12489810060156614,37.97258764850023,0.7800006866455078,0.156505290635085,2.398999500274659,-0.2038319013883232,5.001830901937641,1.0975837994431679,3.70041520110615,-2.224149287308922,98.19815794900009,31.75793115913359,1.3014157008314917,8,-1.6399993896484375,-2.2049989700317383,-0.7974996566772461,0.1549997329711914,-1.2399997711181676,0,-0.035243991408509756,1.3947357193588206,25.07999992370605,1.2500016255827613,24.68000030517578,1.299993960066503,25.46999931335449,-0.035243991408509756
4917,2011-08-30,25.739999771118164,25.899999618530273,25.45000076293945,25.59000015258789,774400.0,-0.0030983704357707698,-1.0930257315596223,0.2830188000230322,80.31382813732908,62.373095652243734,-1.34229150925594,-2.5194109865878005,-1.0976898600738423,0.17887600411308568,37.291924887481535,0.44999885559082387,0.47033681583235065,2.2029995918273926,-0.5988273237378792,5.004826507392664,0.8020861340447567,3.6039130496100285,-1.8271683352057906,90.24390811228238,15.480153543988564,1.400913457782636,8,-1.5399999618530273,-2.104999542236328,-0.7249999046325684,0.2349996566772461,-0.44000053405761363,1,-0.0361305483079023,-1.150947198710184,25.81999969482422,1.3947357193588206,25.07999992370605,1.2500016255827613,24.68000030517578,-0.0361305483079023
4918,2011-08-31,25.8799991607666,26.20000076293945,25.60000038146973,25.79999923706055,1056500.0,0.005438981775187424,-1.5000139078189831,0.533334181045969,78.6377576433442,65.74663950415461,-1.2290235732171304,-2.614684365452881,-1.2506349513301842,0.017396290383224766,36.44612676101532,0.6000003814697195,0.7719755284240364,2.2294990539550774,-0.7622539016864316,5.221252009596586,0.7336225761343229,3.725375531775832,-1.6492208156353634,83.50507659379102,5.5306767932947025,1.4958764778207547,8,-1.1099987030029297,-2.094998359680176,-0.9299993515014648,0.0950002670288086,-0.6999988555908203,2,-0.043276621646211266,-1.0930257315596223,25.739999771118164,-1.150947198710184,25.81999969482422,1.3947357193588206,25.07999992370605,-0.043276621646211266
4919,2011-09-01,25.459999084472656,26.040000915527344,25.31999969482422,25.729999542236328,916300.0,-0.016228751542258668,-1.6181898889574764,-3.375008940705393,73.17435352687474,68.50572946958049,-0.5992676178245375,-2.0766952293223895,-0.8503398594973142,0.41213799461108636,34.79091222961966,0.720001220703125,1.064992122313999,1.6669990539550774,-1.3869304280126329,4.720928535922788,0.1400343129712205,3.1939637949389343,-0.8747607041359409,61.855594084861295,-14.921970803230096,1.5269647409838554,9,-0.5649986267089844,-1.6749982833862305,-0.6149992942810059,0.5150003433227539,0.1700000762939453,3,-0.043204969115335,-1.5000139078189831,25.8799991607666,-1.0930257315596223,25.739999771118164,-1.150947198710184,25.81999969482422,-0.043204969115335
4920,2011-09-02,24.63999938964844,25.239999771118164,24.479999542236328,25.01000022888184,698700.0,-0.032207373303650644,-1.2028975091151617,1.3703711552861724,63.5097391661009,69.80217293778404,0.4656605286540447,-1.1502776211884616,-0.06126937619367823,1.2082414845628549,32.18738596599321,0.9799995422363281,1.2317172313987648,0.741999435424809,-2.2747156318588218,3.7587145027084397,-0.7663580982170046,2.2503569690666225,1.5600013732910085,9.302310108053668,-64.51113990328122,1.508357533641815,9,0.28000068664550426,-0.8549985885620153,0.13000059127807262,1.210000038146969,1.1400012969970703,4,-0.0474837705063208,-1.6181898889574764,25.459999084472656,-1.5000139078189831,25.8799991607666,-1.0930257315596223,25.739999771118164,-0.0474837705063208
4921,2011-09-06,24.559999465942386,24.649999618530273,23.899999618530273,24.0,1278000.0,-0.0032467502308325402,1.027027653986231,-1.5135086371767277,63.865544198133534,70.15496481308612,0.762201577019642,-0.8807322740269505,-0.0063512563562859725,1.2626793883553482,28.759954153701806,0.75,1.3745565829992223,0.5129995346069371,-2.3097951196333746,3.335794188847249,-0.8983977925132187,1.924396861727093,1.6056012725830016,28.69563126159459,-43.815645337330764,1.4113973271201565,9,0.4900007247924769,-0.7749986648559606,0.015000820159908557,1.0950002670288086,1.1700000762939418,1,-0.004885950101553349,-1.2028975091151617,24.63999938964844,-1.6181898889574764,25.459999084472656,-1.5000139078189831,25.8799991607666,-0.004885950101553349
4922,2011-09-07,25.559999465942386,25.57999992370605,24.809999465942386,24.809999465942386,1189000.0,0.0407166132632335,-1.0533345540364394,1.339286991529312,64.56043466596248,69.79656345350045,-0.26048876868840765,-1.731664306655336,-1.0225867499563215,0.24554690062564433,25.99196855666318,1.0200004577636648,1.582325614981265,1.3619996070861866,-1.4444181462966235,4.168417360468997,-0.041209269605218424,2.7652084837775917,0.5149772277831985,72.1738704977268,2.556091341871806,1.4032088766914046,9,-0.5099992752075231,-1.7749986648559606,-1.0149989128112828,0.06500053405761363,0.5200004577636648,2,-0.03834114095120167,1.027027653986231,24.559999465942386,-1.2028975091151617,24.63999938964844,-1.6181898889574764,25.459999084472656,-0.03834114095120167
4923,2011-09-08,25.559999465942386,25.770000457763672,25.290000915527344,25.31999969482422,1508200.0,0.0,-2.2000254315414693,0.31999969482422347,63.142858232770706,69.89970324706785,-0.27533398737670467,-1.4873747119810687,-1.0452822064896452,0.2276017799294756,23.138128844043607,0.4799995422363281,1.7556630182645492,1.1584996223449728,-1.4004656891003044,3.71746493379025,-0.1209830333776658,2.4379822780676115,0.42797814477538765,77.57003931453157,7.591872435706378,1.2794826557226386,9,-0.5099992752075231,-1.7749986648559606,-1.074999332427982,-0.07999992370605824,0.8999996185302699,3,-0.010172153142189,-1.0533345540364394,25.559999465942386,1.027027653986231,24.559999465942386,-1.2028975091151617,24.63999938964844,-0.010172153142189
4924,2011-09-09,25.04999923706055,25.61000061035156,24.84000015258789,25.38999938964844,1655800.0,-0.019953061014785556,-1.0263214692639844,-1.416668653490033,61.55988702546072,68.81286274980754,0.3270643267113229,-0.7919401514063757,-0.5669506437366181,0.722097587398352,20.198517870992127,0.7700004577636683,1.6834773615785252,0.5049994468689007,-1.8425900460845064,2.852588939822308,-0.668795299607801,1.6787941933456025,0.854459253969722,61.49727820452296,-10.364625372495254,1.173794746476703,9,9.536743128535363e-07,-1.2649984359741246,-0.6549992561340368,0.26500034332275035,0.9300003051757777,4,0.005189663555873469,-2.2000254315414693,25.559999465942386,-1.0533345540364394,25.559999465942386,1.027027653986231,24.559999465942386,0.005189663555873469
4925,2011-09-12,25.229999542236328,25.239999771118164,24.559999465942386,24.70000076293945,1320300.0,0.007185641144031418,1.4727318125385676,-1.5588192395292322,60.90650938153542,67.74121244194575,0.19062536838480781,-0.7853822946852063,-0.7778256467516584,0.5297175409302,17.471889438931804,0.6800003051757777,1.55624118544646,0.5409997940063462,-1.5822831917187479,2.6642827797314403,-0.520641698856199,1.6026412868688915,0.594280593893945,71.12295865339206,-1.5540178468754107,1.0616414928625468,9,-0.17999935150146484,-1.4449987411499023,-1.1199989318847656,-0.18999958038330078,1.1700000762939453,0,0.01585412706253342,-1.0263214692639844,25.04999923706055,-2.2000254315414693,25.559999465942386,-1.0533345540364394,25.559999465942386,0.01585412706253342
4926,2011-09-13,25.31999969482422,25.5,25.11000061035156,25.26000022888184,1324300.0,0.0035671880388752353,-1.1666710818414228,0.1132068002533466,48.022589331993245,64.15329701913066,0.024855308039750668,-0.7051900806850071,-0.9053836389237375,0.42150813371181783,16.078082948497848,0.38999938964844105,1.5334268932194703,0.5,-1.4201641803127956,2.4201641803127956,-0.4600820901563978,1.4600820901563978,0.427309220602055,62.80988478677898,-6.18597647596971,0.960082090156397,9,-0.26999950408935547,-1.534998893737793,-1.4649991989135742,-0.5249996185302734,0.8400001525878906,1,0.018167495946507684,1.4727318125385676,25.229999542236328,-1.0263214692639844,25.04999923706055,-2.2000254315414693,25.559999465942386,0.018167495946507684
4927,2011-09-14,25.81999969482422,26.0,25.239999771118164,25.5,1977000.0,0.019747235625054316,1.2352937876560939,5.3333757192360975,53.04348258755981,61.30948867959906,-0.516968020737508,-1.001351579944732,-1.4369386363461558,-0.09349948383475493,14.601194127961975,0.7600002288818359,1.4094173740710758,0.8380000114440911,-0.8144887576229927,2.490488780511175,0.01175562691054921,1.664244395977633,-1.9200000762939453,87.49998344316033,20.52339305898478,0.8262443845335413,9,-0.8499994277954102,-2.034998893737793,-2.3799991607666016,-1.359999656677246,0.3899993896484375,2,-0.0034856759741144216,-1.1666710818414228,25.31999969482422,1.4727318125385676,25.229999542236328,-1.0263214692639844,25.04999923706055,-0.0034856759741144216
4928,2011-09-15,26.11000061035156,26.25,25.65999984741211,25.940000534057614,1593100.0,0.011231638999030347,1.6222295690652282,0.5312507450587702,63.61905052548362,60.24778834611116,-0.8615090870762749,-1.1394888238754781,-1.754808210730527,-0.39505799523782414,14.790306574241033,0.5900001525878906,1.245770630236617,0.9945009231567354,-0.562087490201673,2.551089336515144,0.21620671647753298,1.772795129835938,-2.1680009841918917,91.71601506466338,22.394476624002678,0.7782942066792035,9,-1.0350008010864222,-2.245000839233395,-2.784999847412106,-1.6850004196166957,0.6099987030029297,3,-0.001149011334515726,1.2352937876560939,25.81999969482422,-1.1666710818414228,25.31999969482422,1.4727318125385676,25.229999542236328,-0.001149011334515726
4929,2011-09-16,25.989999771118164,26.239999771118164,25.8700008392334,25.96999931335449,1610900.0,-0.0045959722875617,-2.3636663140920047,0.11764969875126909,59.15492579379461,59.76392019363268,-0.7357984795258297,-0.8861383717243783,-1.6746387802888059,-0.29285871890420623,15.541668064156418,0.3699989318847656,1.0162345713989858,0.7610000610351548,-0.6949336831440931,2.2169338052144028,0.03303318894553087,1.4889669331247788,-1.9556801300048825,84.61537593378226,14.699007788174171,0.7279668720896234,9,-0.9149999618530273,-2.0450000762939453,-2.66749906539917,-1.5649995803833008,0.9400005340576172,4,0.018083852154427094,1.6222295690652282,26.11000061035156,1.2352937876560939,25.81999969482422,-1.1666710818414228,25.31999969482422,0.018083852154427094
4930,2011-09-19,25.59000015258789,25.71999931335449,25.1299991607666,25.59000015258789,1173700.0,-0.015390520279064401,3.538492011092134,0.0,47.51620422055371,57.94732686279048,-0.2088304468863491,-0.32977730734689104,-1.3151041625617808,0.08124412533186742,16.0054699611515,0.8600006103515625,0.7893773473110315,0.25100040435791016,-0.9255403362902008,1.4275411450060211,-0.33726996596614356,0.8392707746819639,-1.46705329711914,42.105245546171425,-23.23259863439896,0.5882703703240552,9,-0.18500041961669922,-1.4650001525878906,-2.2674994468688965,-1.1649999618530273,0.9699993133544957,0,0.015240304311174402,-2.3636663140920047,25.989999771118164,1.6222295690652282,26.11000061035156,1.2352937876560939,25.81999969482422,0.015240304311174402
4931,2011-09-20,24.979999542236328,25.770000457763672,24.959999084472656,25.649999618530273,1339000.0,-0.023837460207669192,-1.2816908219049281,-100.0,42.635659201272134,55.51124070004711,0.5218953639526767,0.402456142075458,-0.7373721535099023,0.6593025373554084,16.424448317583458,0.8100013732910156,0.6050705366601505,-0.4235001564025893,-1.3298121058270276,0.48281179302184896,-0.8766561311148067,0.029655818309628046,-0.771970560986329,1.550421982103464,-58.13212182398585,0.4531559747122188,9,0.4250001907348633,-0.7399997711181641,-1.8074989318847656,-0.5549993515014648,1.5699996948242223,1,0.05684548047701132,3.538492011092134,25.59000015258789,-2.3636663140920047,25.989999771118164,1.6222295690652282,26.11000061035156,0.05684548047701132
4932,2011-09-21,24.61000061035156,25.270000457763672,24.60000038146973,24.959999084472656,1139400.0,-0.014811806992196863,-2.6216324889425513,0.5223857227854172,38.2189402150738,52.74191647585856,0.8302780335119735,0.737825731114409,-0.39880371586003704,0.995362487092553,15.097073147941071,0.6700000762939418,0.5412907767955772,-0.7474990844726612,-1.717900488890585,0.22290231994526266,-1.232699786681625,-0.2622983822636975,-0.3202927883515585,0.6060746178072752,-53.7471710432006,0.48520070220896244,9,0.7949991226196325,-0.3700008392333949,-1.527500152587887,-0.3050003051757777,2.5699996948242223,2,0.06298249486465202,-1.2816908219049281,24.979999542236328,3.538492011092134,25.59000015258789,-2.3636663140920047,25.989999771118164,0.06298249486465202
4933,2011-09-22,24.01000022888184,24.28000068664551,23.690000534057614,24.0,1760200.0,-0.024380348093829163,1.1454506361861412,-0.028572207084478527,36.983856027750704,50.01124636500189,1.3268181388420857,1.2889221239835749,0.16762653486279433,1.558229028329304,13.846967968109404,0.9200000762939453,0.46653045915710933,-1.2744995117187479,-2.4141664517332586,-0.13483257170423713,-1.844332981726005,-0.7046660417114907,2.2399997711181605,12.549011394728796,-39.16754992281295,0.5698334700072559,9,0.9600000381469691,0.3649997711181605,-1.0499997138977086,0.2100000381469691,3.180000305175774,3,0.0916284395926168,-2.6216324889425513,24.61000061035156,-1.2816908219049281,24.979999542236328,3.538492011092134,25.59000015258789,0.0916284395926168
4934,2011-09-23,24.020000457763672,24.15999984741211,23.649999618530273,23.920000076293945,943300.0,0.00041650265666404174,1.684217659075737,9.999809269498641,43.48740910045305,48.07579077821496,1.291123042113373,1.2932465587160458,0.14153345399191863,1.5142889121874603,13.30489041627126,0.5100002288818359,0.3025432619756181,-1.23149929046631,-2.478073743345,0.015075162412379939,-1.854786516905655,-0.608212064026965,2.178799552917482,17.45286286618605,-37.991790466530816,0.6232872264393459,9,0.9299993515014648,0.3549995422363281,-1.0399999618530273,-0.034999847412109375,2.7899990081787145,4,0.11240627827374294,1.1454506361861412,24.01000022888184,-2.6216324889425513,24.61000061035156,-1.2816908219049281,24.979999542236328,0.11240627827374294
4935,2011-09-26,24.440000534057614,24.520000457763672,23.739999771118164,24.20000076293945,1062000.0,0.017485431652362493,2.900007152564125,2.399988555951859,48.823540411463455,48.164785342600545,0.8350961420128122,0.8673082799639111,-0.28807651691804637,1.0675561468673749,13.041967560824148,0.7800006866455078,0.15545775006907547,-0.7794992446899442,-2.0764504217980218,0.5174519324181333,-1.427974833243983,-0.1310236561359055,1.656847460937506,37.26417937707081,-20.67325688014487,0.6484755885540395,9,0.5099992752075231,0.3549995422363317,-1.282500267028805,-0.4650001525878871,1.6599998474121165,0,0.10188214880144142,1.684217659075737,24.020000457763672,1.1454506361861412,24.01000022888184,-2.6216324889425513,24.61000061035156,0.10188214880144142
4936,2011-09-27,24.90999984741211,25.34000015258789,24.690000534057614,24.78000068664551,1030000.0,0.01923074071539177,-3.193553150514604,0.5416636864315709,42.888409292666,47.03644386539012,0.33617455737896407,0.34323643062771225,-0.7492048842818093,0.5732857720265088,11.837832503733543,0.899999618530277,0.06246850807498916,-0.26399993896484375,-1.5358552983540648,1.0078554204243773,-0.8999276186594543,0.37192774072976675,1.0889742125244162,74.55620300051802,17.658686082335493,0.6359276796946102,9,0.039999961853027344,0.010000228881835938,-1.857499599456787,-1.0649995803833008,1.7000007629394496,1,0.0662384435422505,2.900007152564125,24.440000534057614,1.684217659075737,24.020000457763672,1.1454506361861412,24.01000022888184,0.0662384435422505
4937,2011-09-28,24.809999465942386,25.229999542236328,24.68000030517578,24.95000076293945,1137300.0,-0.004014467365808239,-1.7499988079059676,-1.0769400061622179,41.970024824111455,44.63099656523766,0.3104912867654619,0.3899859366378138,-0.6587211772096992,0.6477081646347003,10.52673681677463,0.5499992370605469,-0.04326136716947104,-0.317500305175777,-1.5700826049743846,0.9350819946228306,-0.943791455075079,0.308790844723525,1.0950156163378892,68.63902253492216,13.763390913839032,0.6262911498993029,9,0.13500022888183238,0.13500022888183238,-1.7299995422363317,-0.9799985885620153,2.5,2,0.07013300316699822,-3.193553150514604,24.90999984741211,2.900007152564125,24.440000534057614,1.684217659075737,24.020000457763672,0.07013300316699822
4938,2011-09-29,24.76000022888184,25.270000457763672,24.229999542236328,25.190000534057614,849600.0,-0.002015285696768454,2.525425920537937,3.071402296971536,46.55583206818609,43.23109726239227,0.16634768624059149,0.37078584615688825,-0.6077325385777357,0.6627970772992882,8.945419642592608,1.0400009155273438,-0.05247255871336165,-0.3114995956420863,-1.521862932665794,0.8988637413816214,-0.9166812641539401,0.29368207286976755,1.0548142348484362,65.68048873253923,11.161513234993933,0.6051816685118534,9,-0.050000190734866834,0.18999958038329723,-1.2374997138977086,-0.9299993515014684,2.3500003814697195,3,0.0977382897384258,-1.7499988079059676,24.809999465942386,-3.193553150514604,24.90999984741211,2.900007152564125,24.440000534057614,0.0977382897384258
4939,2011-09-30,24.36000061035156,24.790000915527344,24.34000015258789,24.5,1011400.0,-0.016155073296957867,-4.0,0.3255797448590474,40.180599639368985,42.41603008670507,0.3473434161626088,0.7211233332381219,-0.2226544343563468,1.0216931844471269,7.727918339237524,0.4500007629394531,-0.1498914609703661,-0.6564992904663107,-1.8922348958776816,0.5792363149450601,-1.2743670931719961,-0.038631487760625305,1.368221259570717,38.75004321335694,-13.104002661052242,0.6178678027056851,9,0.3499994277954137,0.5899991989135778,-0.6525006294250453,-0.5299997329711879,2.7999992370605504,4,0.11617404978649604,2.525425920537937,24.76000022888184,-1.7499988079059676,24.809999465942386,-3.193553150514604,24.90999984741211,0.11617404978649604
4940,2011-10-03,23.46999931335449,24.45000076293945,23.420000076293945,24.170000076293945,1428000.0,-0.03653535610417313,-1.5750041723291044,5.000027247956302,32.313576780972554,41.26913204000511,1.0113521374405359,1.6010642908791048,0.635328258874619,1.869469177577944,7.96914614529001,1.0300006866455043,-0.3728952790875084,-1.4880005836486845,-2.897361635889542,-0.07863953140782698,-2.192681109769115,-0.783320057528254,2.175093666512108,2.6041268267579283,-45.886863372522264,0.7046805261204288,10,0.9100008010864293,1.365000724792484,0.29500055313110707,0.36000156402588246,3.9500007629394567,0,0.14230934172577614,-4.0,24.36000061035156,2.525425920537937,24.76000022888184,-1.7499988079059676,24.809999465942386,0.14230934172577614
4941,2011-10-04,24.440000534057614,24.459999084472656,23.040000915527344,23.21999931335449,1724900.0,0.04132940984583633,1.2539683500806713,-1.7428569871553745,37.8947498747675,41.2331108910822,-0.04839230084057533,0.655204795413102,-0.3489879004048113,0.8544709088004545,8.900651670061249,1.4199981689453125,-0.5499705842500155,-0.5119994163513226,-1.9294929227824653,0.9054940900798201,-1.220746169566894,0.19674733686424872,1.0715868715946257,62.78026483926078,18.429540785069996,0.7087467532155715,10,-0.24999999999999645,0.20499992370605824,-0.6750006675720179,-0.6099996566772425,2.5399990081787145,1,0.0679214325342945,-1.5750041723291044,23.46999931335449,-4.0,24.36000061035156,2.525425920537937,24.76000022888184,0.0679214325342945
4942,2011-10-05,24.57999992370605,24.979999542236328,24.13999938964844,24.51000022888184,1695000.0,0.005728289140310983,-1.0740709344108752,0.057376741626429376,36.2162128724355,41.14781720715828,-0.21578714417237777,0.46169311757874354,-0.5048719843316647,0.6733445035346044,8.816380465717277,0.8400001525878871,-0.6368068032245837,-0.3230000495910694,-1.719598767342422,1.0735986681602832,-1.0212994084667457,0.37529930928460686,0.7338605627361972,69.05826566378296,29.430791142210985,0.6982993588756768,10,-0.38999938964843395,0.06500053405762074,-0.6824994087219203,-0.74999904632568,2.409999847412113,2,0.08258749767886231,1.2539683500806713,24.440000534057614,-1.5750041723291044,23.46999931335449,-4.0,24.36000061035156,0.08258749767886231
4943,2011-10-06,25.29999923706055,25.32999992370605,24.5,24.57999992370605,1182000.0,0.029292079560183426,1.128203059091086,10.285749318802235,44.39023921254722,41.24813166405764,-0.8197635376377583,-0.29384929367875046,-1.211117635427243,-0.0773063904584923,8.400680143756642,0.8299999237060511,-0.6338921334124699,0.40999927520752166,-0.9655310893894296,1.7855296398044729,-0.2777659070909557,1.097764457505999,-2.2599983215332067,98.68992577995215,62.07823370572878,0.6877651822984758,10,-1.1099987030029332,-0.6549987792968786,-1.382499217987064,-1.4699983596801793,2.130001068115231,3,0.07944665175868848,-1.0740709344108752,24.57999992370605,1.2539683500806713,24.440000534057614,-1.5750041723291044,23.46999931335449,0.07944665175868848
4944,2011-10-07,25.18000030517578,25.670000076293945,25.170000076293945,25.3799991607666,1241700.0,-0.0047430409289890285,-3.545468732389482,-0.2777764532288502,46.50766676306307,40.99081236979093,-0.5787792458613694,-0.17245341714406237,-1.07331780617789,0.010552996981758156,8.373003092979742,0.5,-0.5738610362061216,0.2835002899169936,-1.0964351312137737,1.663435711047761,-0.40646742064839003,0.9734680004823772,-2.0941994094848617,81.36882405029601,43.57445308821171,0.6899677105653834,10,-0.8249998092651367,-0.5349998474121094,-0.9024996757507324,-1.3499994277954102,2.129999160766605,4,0.07664814463004843,1.128203059091086,25.29999923706055,-1.0740709344108752,24.57999992370605,1.2539683500806713,24.440000534057614,0.07664814463004843
4945,2011-10-10,25.6299991607666,25.70000076293945,25.31999969482422,25.459999084472656,846800.0,0.01787128078383393,1.4515938497886889,-0.8500052452387538,55.691768300117275,42.41340781506329,-0.9412025976697578,-0.6228844123468171,-1.501209207313753,-0.47743821816710863,8.656022964853488,0.5200004577636683,-0.43964683128980653,0.7134991645813002,-0.6980212898491729,2.1250196190117734,0.007738937366063681,1.4192593917965368,-2.440830297851562,97.3683606696086,52.71781960283414,0.7057602272152373,10,-1.2599983215332031,-0.9849987030029297,-1.2899985313415527,-1.7999982833862305,1.9000015258789098,0,0.05969569788311091,-3.545468732389482,25.18000030517578,1.128203059091086,25.29999923706055,-1.0740709344108752,24.57999992370605,0.05969569788311091
4946,2011-10-11,25.78000068664551,26.0,25.43000030517578,25.43000030517578,1045200.0,0.005852576308645663,-2.2571375632830337,2.058824849375645,60.65573884400776,44.489598261718434,-1.0670254653569593,-0.77646668809545,-1.6159435419885497,-0.6502557799439472,8.682975712154548,0.5699996948242188,-0.34272494803188636,0.8405006408691449,-0.6130680244695483,2.294069306207838,0.11371630819979828,1.5672849735384915,-2.440181909729006,88.17208380846141,36.38252976062742,0.7267843326693472,10,-1.2600002288818395,-1.1350002288818395,-1.4275002479553258,-1.9499998092651403,1.5599994659423793,1,0.06361518021595636,1.4515938497886889,25.6299991607666,-3.545468732389482,25.18000030517578,1.128203059091086,25.29999923706055,0.06361518021595636
4947,2011-10-12,25.729999542236328,26.1299991607666,25.729999542236328,25.93000030517578,1114500.0,-0.0019395323148724275,-2.999980926586431,-0.5714301284461607,67.4088980506821,46.80660559310688,-0.9753687261538069,-0.7731960039581836,-1.5237591570413755,-0.6267865004773654,8.253199380274937,0.39999961853027344,-0.3008918291354483,0.794999504089354,-0.6476076882147446,2.2376066963934527,0.07369590793730296,1.5163031002414051,-2.1773662674731433,75.4601334676669,17.934151333608455,0.7213035961520495,10,-1.1449995040893555,-1.0849990844726562,-1.3124990463256836,-1.899998664855957,1.3000011444091832,2,0.048581423328364126,-2.2571375632830337,25.78000068664551,1.4515938497886889,25.6299991607666,-3.545468732389482,25.18000030517578,0.048581423328364126
4948,2011-10-13,26.07999992370605,26.18000030517578,25.60000038146973,25.6200008392334,976300.0,0.013602813357815657,-1.3199996948242374,-2.299986648610484,69.50756816332094,50.065157651323766,-1.2498737403133582,-1.1863858197475388,-1.8327647581473236,-0.9969223807311707,7.501174027217273,0.5799999237060511,-0.2477488295146486,1.1464999198913546,-0.29101636430418765,2.584016204086897,0.42774177779358524,1.865258061989124,-2.269630060342525,90.09897437543754,26.367849790326545,0.7187581420977704,10,-1.4699993133544886,-1.4349994659423793,-1.6624994277954066,-2.24999904632568,1.1399993896484375,3,0.03489263228812156,-2.999980926586431,25.729999542236328,-2.2571375632830337,25.78000068664551,1.4515938497886889,25.6299991607666,0.03489263228812156
4949,2011-10-14,26.459999084472656,26.479999542236328,26.04999923706055,26.25,948400.0,0.014570520010668941,2.4400024414062216,0.45652065745609294,69.2747961703058,54.17195980569413,-1.4535140983819126,-1.6120173943041927,-2.134270370437463,-1.3913793463635074,6.832435157823253,0.4300003051757777,-0.1657841885426521,1.502999114990235,-0.02005977297621442,3.0260580029566846,0.7414696710070103,2.26452855897346,-2.3652735680916592,98.27582237977947,29.908099300287688,0.7615294439832253,10,-1.6999988555908203,-1.6999988555908203,-2.0424985885620117,-2.629998207092285,0.24000167846679332,4,0.03665915549000687,-1.3199996948242374,26.07999992370605,-2.999980926586431,25.729999542236328,-2.2571375632830337,25.78000068664551,0.03665915549000687
4950,2011-10-17,25.979999542236328,26.38999938964844,25.790000915527344,26.26000022888184,1113100.0,-0.01814057289661819,1.2222206523850572,-1.3333424159854848,60.19047328404014,56.649262406724425,-0.6481926872565111,-1.1608177174277898,-1.5774799047725452,-0.9330866988693884,6.949830628896729,0.6699981689453125,-0.1133794422107286,1.0034996032714858,-0.563048644166102,2.5700478507090736,0.2202254795526919,1.7867737269902797,-1.5513356622355836,52.38091778049853,-14.575942478369278,0.7832741237187941,10,-0.6700000762939453,-1.2199993133544922,-1.5624990463256836,-2.149998664855957,0.7200012207031214,0,0.05119322352349709,2.4400024414062216,26.459999084472656,-1.3199996948242374,26.07999992370605,-2.999980926586431,25.729999542236328,0.05119322352349709
4951,2011-10-18,26.399999618530273,26.5,25.709999084472656,26.0,896100.0,0.016166284976685263,1.6333347108620258,-1.4285665628980548,64.2728926364695,59.76667126939487,-0.8503524082659659,-1.5483658938061602,-1.8832769213357672,-1.3751265039931013,7.321320832228648,0.7900009155273438,0.024779719554629764,1.3524996757507317,-0.3384899307738749,3.0434892822753383,0.5070048724884266,2.197994479013037,-1.6841487458165467,88.88884179384091,21.22998640197865,0.8454948032623034,10,-0.8999996185302734,-1.6299991607666016,-1.982499122619629,-2.5699987411499023,-0.09000015258788707,1,0.0428030713804286,1.2222206523850572,25.979999542236328,2.4400024414062216,26.459999084472656,-1.3199996948242374,26.07999992370605,0.0428030713804286
4952,2011-10-19,26.15999984741211,26.61000061035156,26.1200008392334,26.309999465942386,1193500.0,-0.009090900552502501,-3.2609113903055627,-0.3749994039529927,62.152773983500694,61.74028624394526,-0.40527960950131003,-1.250398720035733,-1.5604567253282084,-1.1595841455997942,7.579364352144038,0.4899997711181605,0.30429029471963887,1.0349999427795424,-0.7126898571512967,2.7826897427103816,0.16115504281412285,1.908844842744962,-1.1586851143325774,55.445479112648776,-11.948766808029028,0.8738448999654201,10,-0.26999950408935547,-1.3349990844726562,-1.7424993515014648,-2.3299989700317383,0.5200004577636719,2,0.04510704556798806,1.6333347108620258,26.399999618530273,1.2222206523850572,25.979999542236328,2.4400024414062216,26.459999084472656,0.04510704556798806
4953,2011-10-20,26.209999084472656,26.29999923706055,25.71999931335449,26.1200008392334,1508900.0,0.0019112858315055714,3.2963187973748487,-0.5999898274480739,67.09795310813219,64.02809583784182,-0.3493593926342342,-1.1880402487582309,-1.4914971101991483,-1.2399062071727975,6.793471154405453,0.5799999237060618,0.5048689300203435,0.9749992370605476,-0.7540401962857324,2.7040386704068275,0.1104795203874076,1.8395189537336876,-0.919120893484159,55.55546136565952,-14.823360831636641,0.8645197166731398,10,-0.24499893188476562,-1.3849983215332031,-1.832498550415039,-2.379998207092285,1.0,3,0.031285831011670595,-3.2609113903055627,26.15999984741211,1.6333347108620258,26.399999618530273,1.2222206523850572,25.979999542236328,0.031285831011670595
4954,2011-10-21,26.71999931335449,26.90999984741211,26.229999542236328,26.440000534057614,1033700.0,0.019458231464951403,1.0606074617807482,3.1111582070573274,82.30617086207619,66.98525167805947,-0.6905574463272828,-1.5656643823089809,-1.896403748613583,-1.7734200150970523,6.133692982168569,0.7000007629394531,0.7349459871259185,1.3499995231628397,-0.4010899227361371,3.1010889690618164,0.4744548002133513,2.225544246112328,-1.1916790868806402,84.16663222844906,4.999350238102053,0.8755447229494887,10,-0.5499992370605433,-1.744998931884762,-2.2499995231628382,-2.8899984359741175,0.3200016021728551,4,0.018712575331171655,3.2963187973748487,26.209999084472656,-3.2609113903055627,26.15999984741211,1.6333347108620258,26.399999618530273,0.018712575331171655
4955,2011-10-24,26.93000030517578,27.020000457763672,26.729999542236328,26.729999542236328,959500.0,0.007859318758153488,-1.899998092658643,0.714291553133515,79.15691588321654,69.04093801574935,-0.7786432741928486,-1.6649172914815438,-2.0021845669669744,-2.007708551041606,5.9432666141500015,0.30000114440918324,0.8801641702334457,1.4355005264282212,-0.38968530250404143,3.260686355360484,0.5229076119620899,2.3480934408943526,-1.2100009918212926,93.12976654659604,11.398488451866712,0.9125929144661306,10,-0.619999885559082,-1.8999996185302734,-2.4200005531311035,-3.09999942779541,1.0399990081787074,0,-0.008540643877828935,1.0606074617807482,26.71999931335449,3.2963187973748487,26.209999084472656,-3.2609113903055627,26.15999984741211,-0.008540643877828935
4956,2011-10-25,26.559999465942386,26.95000076293945,26.5,26.739999771118164,686700.0,-0.013739355181599522,-2.000012715689866,-0.8999980926586254,71.999994913737,69.5510598894221,-0.32001727574106553,-1.2279206844430561,-1.5413974868188198,-1.6527373229932394,6.293441779446522,0.4500007629394496,1.0207802131550885,0.9829997062683127,-0.879721291557221,2.8457207040938464,0.051639207355545835,1.9143602051810795,-0.5799999237060618,64.61533947107839,-17.945727319323282,0.9313604989127666,10,-0.24999904632568715,-1.5299987792968786,-1.7949995994567907,-2.7299985885620153,0.9400005340576136,1,0.005271133276059992,-1.899998092658643,26.93000030517578,1.0606074617807482,26.71999931335449,3.2963187973748487,26.209999084472656,0.005271133276059992
4957,2011-10-26,26.54999923706055,26.739999771118164,26.1299991607666,26.739999771118164,1249600.0,-0.00037651464920618327,5.42104100788034,1.0555567329292597,66.49076118793064,69.21585911437874,-0.20279374033246,-1.1392923688295973,-1.434986827348368,-1.6565404243542332,6.51585245618228,0.6100006103515625,1.0716039295450166,0.8859994888305707,-0.988385955549937,2.7603849332110784,-0.05119323335968318,1.8231922110208245,0.47000122070312145,63.84609177273265,-15.985964750269162,0.9371927221902537,10,-0.18499946594238637,-1.5199985504150426,-1.7274994850158727,-2.739998817443851,0.8900012969970632,2,-0.009039539661573892,-2.000012715689866,26.559999465942386,-1.899998092658643,26.93000030517578,1.0606074617807482,26.71999931335449,-0.009039539661573892
4958,2011-10-27,27.18000030517578,27.489999771118164,27.07999992370605,27.15999984741211,1647000.0,0.023728854471521954,-3.5555461365657903,-0.10526527129448573,73.25579744859034,69.65819258974369,-0.7379543752585782,-1.6640120291661944,-1.9869936550147784,-2.2949054601232888,6.805134512179703,0.9400005340576136,1.1008452994378466,1.395000553131105,-0.5449666908254898,3.3349677970876996,0.4250169311528076,2.3649841751094023,-1.0500011444091797,77.2059318515859,-2.3312814949634912,0.9699836219782967,10,-0.5800008773803711,-1.9149999618530273,-2.3575005531311035,-3.369999885559082,0.4400005340576172,3,-0.01839587911648355,5.42104100788034,26.54999923706055,-2.000012715689866,26.559999465942386,-1.899998092658643,26.93000030517578,-0.01839587911648355
4959,2011-10-28,27.190000534057614,27.270000457763672,26.979999542236328,27.020000457763672,1105200.0,0.00036792600329471625,-1.3199896241025992,8.499809269502016,70.2072485094532,70.77116761478959,-0.7079641561885914,-1.5295456136466292,-1.926301946187806,-2.3065902147857997,7.061679341211391,0.29000091552734375,1.1067025620667295,1.2635007858276346,-0.651506757180119,3.178508328835388,0.3059970143237578,2.2210045573315114,-1.060001373291012,77.94124246878094,0.6323040342276016,0.9575037715038773,10,-0.5900011062622035,-1.9250001907348597,-2.5175004005432093,-3.3800001144409144,0.2999992370605504,4,0.000735511218177276,-3.5555461365657903,27.18000030517578,5.42104100788034,26.54999923706055,-2.000012715689866,26.559999465942386,0.000735511218177276
4960,2011-10-31,26.809999465942386,27.229999542236328,26.61000061035156,26.76000022888184,809900.0,-0.013975765378865912,-2.5428664850135005,0.2941130271853218,62.59165990467934,70.58436397792401,-0.2210968377115492,-0.9343973626769291,-1.467928559854787,-1.9293827662249718,6.2209892823746396,0.6199989318847692,1.0603032893688749,0.7164997100830099,-0.8467528566494487,2.2797522768154685,-0.06512657328321936,1.4981259934492392,-0.6528002929687524,50.00000000000027,-24.863482793007037,0.7816262833662296,10,-0.20499992370605824,-1.5449991226196325,-2.147499561309818,-2.999999046325687,0.9300003051757777,0,0.008578942714159155,-1.3199896241025992,27.190000534057614,-3.5555461365657903,27.18000030517578,5.42104100788034,26.54999923706055,0.008578942714159155
4961,2011-11-01,26.10000038146973,26.59000015258789,25.899999618530273,26.03000068664551,1366700.0,-0.026482622104285758,-3.1817982151938806,1.4000152590218966,53.89474411221795,69.66680510333704,0.493800543520333,-0.09872020939791426,-0.6958629543549684,-1.2186700486461284,5.124951658397602,0.9099998474121129,0.9695028411334512,-0.07649936676024893,-1.432659262401593,1.2796605288810952,-0.7545793145809228,0.6015805810604249,1.389999389648434,12.578663128675469,-59.639543397257725,0.6780799478206726,11,0.504999160766598,-0.8350000381469762,-1.227500438690189,-2.289999961853031,1.5499992370605433,1,0.07164746760741059,-2.5428664850135005,26.809999465942386,-1.3199896241025992,27.190000534057614,-3.5555461365657903,27.18000030517578,0.07164746760741059
4962,2011-11-02,26.61000061035156,26.78000068664551,26.290000915527344,26.40999984741211,790200.0,0.01954023836888208,-1.2272786384956336,2.8571662125340094,55.397153739625665,68.3667162846141,0.06073243682932983,-0.47309600953667896,-1.1959085175223763,-1.7230677017796552,4.53722273512514,0.6800003051757812,0.9859419167155252,0.3320008277893045,-0.8076318060435241,1.4716334616221332,-0.2378154891271116,0.9018171447057206,0.8481991577148484,44.654146143677096,-24.25705309906178,0.5698163169164144,11,0.0849990844726598,-1.345000267028805,-1.675000667572018,-2.8000001907348597,1.409999847412113,2,0.03344604920084904,-3.1817982151938806,26.10000038146973,-2.5428664850135005,26.809999465942386,-1.3199896241025992,27.190000534057614,0.03344604920084904
4963,2011-11-03,27.309999465942386,27.440000534057614,26.61000061035156,26.79999923706055,1261700.0,0.026305856427471186,1.1558373358632859,2.5499914169639393,58.12619642330297,65.68005245808374,-0.5216827094413539,-1.0696302690159953,-1.8756790963579881,-2.415891385329406,4.3486323360773405,0.8299999237060547,0.9589567420985148,0.931499671936038,-0.19946687314592992,2.062466217018006,0.36601639939505404,1.496982944477022,-1.409999847412113,91.55837721884008,25.272634591134576,0.5654832725409843,11,-0.6149997711181676,-2.0449991226196325,-2.3649997711181676,-3.499999046325687,0.0699996948242152,3,0.004760200317006635,-1.2272786384956336,26.61000061035156,-3.1817982151938806,26.10000038146973,-2.5428664850135005,26.809999465942386,0.004760200317006635
4964,2011-11-04,27.11000061035156,27.25,26.959999084472656,27.1200008392334,826300.0,-0.007323283028263683,1.1481664629795771,-0.019608283125215,61.4141504439305,63.70863407594085,-0.29116328782320977,-0.756408466234614,-1.6318909792468723,-2.2058157103416853,4.536181700990747,0.3500003814697301,0.9602409728997401,0.6350008010864236,-0.38975618264832335,1.6597577848211706,0.12262230921905015,1.1473792929537971,-1.1792009735107385,78.57144626481904,10.091984039510535,0.5123784918673734,11,-0.4150009155273402,-1.845000267028805,-2.2800006866455043,-3.3000001907348597,-0.1400012969970703,4,0.01881225442271295,1.1558373358632859,27.309999465942386,-1.2272786384956336,26.61000061035156,-3.1817982151938806,26.10000038146973,0.01881225442271295
4965,2011-11-07,27.15999984741211,27.25,26.76000022888184,27.059999465942386,1199700.0,0.0018443096988149943,2.499989782085928,-9.999809269498286,58.29694586836214,62.18607307089919,-0.3409618741652025,-0.722974022908673,-1.6495122757127447,-2.2427903416610633,4.677085349847605,0.4899997711181605,0.9354137695033877,0.6085000038146973,-0.3783884088908387,1.5953884165202332,0.11505579746192751,1.101944210167467,-1.199016192626953,81.818148039891,15.262682449236038,0.4934442063527685,11,-0.4650001525878906,-1.8949995040893555,-2.3299999237060547,-3.34999942779541,-0.4799995422363281,0,0.012150218172313432,1.1481664629795771,27.11000061035156,1.1558373358632859,27.309999465942386,-1.2272786384956336,26.61000061035156,0.012150218172313432
4966,2011-11-08,27.420000076293945,27.459999084472656,26.93000030517578,27.209999084472656,746600.0,0.009572909806426555,2.6551764961228073,2.1000019073414316,63.69565352600319,61.87550555290726,-0.5209226050339879,-0.8999509085146897,-1.8973018298632205,-2.488441198068365,4.894314671553495,0.529998779296875,0.7921952375484871,0.786500263214112,-0.20300873953670617,1.7760092659649303,0.29174576183870116,1.281254764589523,-1.4294360839233384,96.58127600193018,27.438189671792557,0.4947545013754098,11,-0.7250003814697266,-2.1549997329711914,-2.8125,-3.609999656677246,-0.6900005340576172,1,0.011670302477529093,2.499989782085928,27.15999984741211,1.1481664629795771,27.11000061035156,1.1558373358632859,27.309999465942386,0.011670302477529093
4967,2011-11-09,26.979999542236328,27.309999465942386,26.40999984741211,26.790000915527344,1150600.0,-0.016046700686847215,1.117649962750527,0.9047510921789993,57.71543285332381,60.14879837565542,-0.015099955042025215,-0.3810379569469049,-1.4473726768327495,-2.0390589368724434,4.914874575716354,1.010000228881836,0.6652716600977016,0.28399972915649485,-0.6193836934201293,1.187383151733119,-0.16769198213181724,0.7356914404448069,-0.9306581461816386,54.285724665850445,-15.891363047743788,0.4516917112883128,11,-0.3000001907348633,-1.1649999618530273,-2.5624990463256836,-3.169999122619629,-0.10000038146972656,2,0.02483321303416197,2.6551764961228073,27.420000076293945,2.499989782085928,27.15999984741211,1.1481664629795771,27.11000061035156,0.02483321303416197
4968,2011-11-10,26.989999771118164,27.209999084472656,26.790000915527344,27.170000076293945,684100.0,0.0003706534118423921,2.2307760024648973,-0.9473768747364828,53.00668548809844,58.237624706616,-0.061336237701340224,-0.3366267690616276,-1.451636665870673,-2.0459108960239973,5.0987694783718185,0.4199981689453125,0.5950974617494218,0.24849996566772603,-0.6150371623413591,1.1120370936768111,-0.18326859833681652,0.6802685296722686,-0.8842320675267565,55.238128108526396,-12.6253629583816,0.4317685640045417,11,-0.3100004196166992,-0.994999885559082,-2.5724992752075195,-3.179999351501465,-0.5,3,0.038162308091151065,1.117649962750527,26.979999542236328,2.6551764961228073,27.420000076293945,2.499989782085928,27.15999984741211,0.038162308091151065
4969,2011-11-11,27.43000030517578,27.489999771118164,27.09000015258789,27.11000061035156,711600.0,0.016302354123339358,-1.2222163353537066,-1.777773068282985,55.2966087996638,57.42706347272538,-0.5182077034834727,-0.7380725894274143,-1.867129917275662,-2.4809709925637975,4.894973773067796,0.5,0.5830044819081373,0.640000438690187,-0.26493374655158775,1.5449346239319617,0.18753334606929783,1.092467531311076,-1.2700633463491222,94.4444935017687,28.546958527144312,0.4524670926208877,11,-0.7350006103515625,-1.1000003814697266,-3.0124998092651367,-3.619999885559082,-0.0400009155273402,4,-0.001822863428832866,2.2307760024648973,26.989999771118164,1.117649962750527,26.979999542236328,2.6551764961228073,27.420000076293945,-0.001822863428832866
4970,2011-11-14,27.309999465942386,27.520000457763672,27.190000534057614,27.190000534057614,546400.0,-0.00437480269406898,-4.500047684139989,0.3749970197649371,58.38925945396081,57.92645406625237,-0.35740847469379844,-0.5410632173768484,-1.6970758430840114,-2.357316028653482,5.032234876258419,0.32999992370605824,0.47364618941253767,0.45349960327148864,-0.394489596819831,1.3014888033628083,0.02950500322582883,0.8774942033171484,-1.0702587383782358,81.08100213073095,14.400764546785183,0.4239946000456594,11,-0.40499877929687855,-0.889999389648441,-2.809998989105228,-3.499999046325687,-0.5599994659423864,0,-0.012449657972784078,-1.2222163353537066,27.43000030517578,2.2307760024648973,26.989999771118164,1.117649962750527,26.979999542236328,-0.012449657972784078
4971,2011-11-15,27.53000068664551,27.78000068664551,27.28000068664551,27.309999465942386,721300.0,0.008055702123959563,-2.571444141689373,1.8333598245222553,60.47009600724467,58.49011431821004,-0.39474376390721844,-0.7083863059588325,-1.8608563749186153,-2.5686742940214593,5.162835721360229,0.5,0.39184169594380336,0.6170007705688505,-0.2532106692895155,1.4872122104272165,0.1818950506396675,1.0521064904980335,-1.1878391806653994,81.7518359959626,14.105315125015721,0.43510571992918223,11,-0.43500041961670277,-0.9250001907348668,-3.022500038146976,-3.720000267028812,-0.3200016021728551,1,-0.030875421731538677,-4.500047684139989,27.309999465942386,-1.2222163353537066,27.43000030517578,2.2307760024648973,26.989999771118164,-0.030875421731538677
4972,2011-11-16,27.34000015258789,27.85000038146973,27.040000915527344,27.31999969482422,868100.0,-0.006901581159414527,-1.7931111593430928,0.09091066722152864,51.88678990653095,57.79684692745759,-0.10091542121064023,-0.44844229815358716,-1.6479217470821759,-2.3721655990133996,5.038663623532693,0.8099994659423864,0.3655172115350922,0.3680002212524407,-0.4454036501226497,1.181404092627531,-0.03870171443510273,0.7747021569399841,-0.8540547285412394,51.886746619402615,-13.949503889749948,0.406701935687545,11,-0.21000003814697266,-0.6149997711181605,-2.7574996948242188,-3.5299997329711914,-0.020000457763671875,2,-0.022311653509402896,-2.571444141689373,27.53000068664551,-4.500047684139989,27.309999465942386,-1.2222163353537066,27.43000030517578,-0.022311653509402896
4973,2011-11-17,27.03000068664551,27.43000030517578,26.85000038146973,27.309999465942386,1222500.0,-0.011338678281354597,1.2307669735539177,-13.999618539004388,48.23788749838262,56.3328177112856,0.18460225874372327,-0.07785204991418482,-1.318117556907346,-2.0604282985412468,5.264066024840118,0.5799999237060511,0.4309486002927052,0.01700067520141957,-0.7130781224155314,0.7470794728183705,-0.3480387236070541,0.38204007400989326,-0.3803686677080904,18.000030517578125,-44.3922073113362,0.36503939880847525,11,0.0999994277954066,-0.30500030517578125,-2.415000438690189,-3.220000267028812,0.3299999237060476,3,-0.005549445877484516,-1.7931111593430928,27.34000015258789,-2.571444141689373,27.53000068664551,-4.500047684139989,27.309999465942386,-0.005549445877484516
4974,2011-11-18,27.21999931335449,27.399999618530273,27.01000022888184,27.29999923706055,867500.0,0.007029175800311593,1.7857030946655423,0.2857152588556112,54.71264357736289,55.934561901174575,0.013240192345318036,-0.24081817710637665,-1.4692539810910148,-2.2488439858152667,4.910522693644015,0.38999938964843395,0.4601405540078005,0.18199930191039826,-0.5400330334024126,0.9040316372232091,-0.17901686574600717,0.5430154695668037,-0.4263230909131899,36.99989318847585,-25.846194575419126,0.3610161676564061,11,-0.08999919891357067,-0.43999958038329723,-2.5924987792968714,-3.4099988937377894,-0.2600002288818324,4,-0.026818499656543926,1.2307669735539177,27.03000068664551,-1.7931111593430928,27.34000015258789,-2.571444141689373,27.53000068664551,-0.026818499656543926
4975,2011-11-21,26.70000076293945,27.0,26.540000915527344,26.790000915527344,735900.0,-0.019103547521396202,-1.2438988081392643,1.1250029802350254,57.21154661750342,55.21410557800793,0.5153169573616054,0.2751742234518879,-0.9214372379443354,-1.7305895116831813,4.641283249445354,0.6799983978271449,0.40514863381954314,-0.32649927139282653,-1.0629567034482967,0.4099581606626437,-0.6947279874205599,0.0417294446349068,1.1499996185302805,12.213733789349696,-54.63661209763411,0.36822871602773427,11,0.4299993515014684,0.07999897003174183,-1.9400005340576136,-2.7750005722045863,0.34999847412110086,0,0.02584264445665241,1.7857030946655423,27.21999931335449,1.2307669735539177,27.03000068664551,-1.7931111593430928,27.34000015258789,0.02584264445665241
4976,2011-11-22,26.70000076293945,26.979999542236328,26.59000015258789,26.70000076293945,819200.0,0.0,-2.545429324455656,-0.0,51.23287957567998,54.49382188049194,0.4497394298416779,0.3016671833015856,-0.8959469121583119,-1.7358640863830992,4.6851767724898545,0.3899993896484375,0.3442643728177437,-0.3334993362426779,-1.0537703867719657,0.38677171428660984,-0.69363486150732,0.026636189021964185,1.1237996292114332,12.213733789349696,-55.071318048840034,0.36013552526464315,11,0.4949998855590856,0.07999897003174183,-1.6650009155273402,-2.7750005722045863,0.5,1,0.0018726305480092353,-1.2438988081392643,26.70000076293945,1.7857030946655423,27.21999931335449,1.2307669735539177,27.03000068664551,0.0018726305480092353
4977,2011-11-23,26.309999465942386,26.489999771118164,26.18000030517578,26.440000534057614,705200.0,-0.01460678973232088,1.6956528950292737,-100.0,35.02994080366756,52.49640580444407,0.8210485738666478,0.709123531639122,-0.5005805437711608,-1.3529797257007878,5.375325219813419,0.5200004577636683,0.28952315300772113,-0.7115006446838343,-1.472532412844913,0.04953112347724442,-1.0920165287643755,-0.3309847606032932,1.4881249366760265,10.39993286132841,-51.591676546894675,0.38051588408054005,11,0.7050008773803675,0.475000381469723,-1.1749992370605504,-2.374999046325687,0.6800003051757777,2,0.03420751185097126,-2.545429324455656,26.70000076293945,-1.2438988081392643,26.70000076293945,1.7857030946655423,27.21999931335449,0.03420751185097126
4978,2011-11-25,26.68000030517578,26.739999771118164,26.190000534057614,26.190000534057614,1127200.0,0.014063126064002729,-1.2448958937489358,-3.7691980398488205,43.87464325538026,51.2272985217459,0.4497454584934175,0.3159418211838485,-0.8701552800194676,-1.7275392219915524,5.095343195212158,0.5499992370605504,0.1875789219652262,-0.3164998054504409,-1.0883812018708596,0.4553815909699779,-0.7024405036606503,0.0694408927597685,1.053399133544925,40.98362962395506,-18.12955868573595,0.3859406982102097,11,0.33500003814697266,0.10499954223632812,-1.3224997520446777,-2.689999580383301,-0.1900005340576172,4,0.02398798284587289,1.6956528950292737,26.309999465942386,-2.545429324455656,26.70000076293945,-1.2438988081392643,26.70000076293945,0.02398798284587289
4979,2011-11-28,27.209999084472656,27.35000038146973,26.959999084472656,27.03000068664551,1527100.0,0.019865021485552914,-1.4374959022012108,0.3673438406234209,50.6265565918228,50.364775981508345,-0.12822675752362045,-0.22396468313569784,-1.3896919613027663,-2.2640108292630963,4.644350151621612,0.6700000762939489,0.1580001570876668,0.21249904632568217,-0.5604888175443392,0.9854869101957036,-0.17399488560932852,0.5989929782606929,0.46126438890625465,88.03407796001714,30.479581859274646,0.38649393193501136,11,-0.19499874114990234,-0.33499908447265625,-1.8149986267089844,-3.219998359680176,-0.35999870300292613,0,0.005512735425430515,-1.2448958937489358,26.68000030517578,1.6956528950292737,26.309999465942386,-2.545429324455656,26.70000076293945,0.005512735425430515
4980,2011-11-29,27.040000915527344,27.40999984741211,27.0,27.15999984741211,747500.0,-0.006247635967114862,-3.099982833927788,-0.6666666666666798,45.12821541108499,48.66012258193505,-0.0006208535355369804,-0.03778936919947995,-1.1980962259804784,-2.099144666562303,4.701490332039289,0.4099998474121094,0.1547007737350583,0.031000804901122336,-0.7370697038810938,0.7990713136833385,-0.35303444948998575,0.4150360592922304,0.5716120311234434,69.918774830432,16.58622142194605,0.3840352543911089,11,-0.025000572204589844,-0.16500091552734375,-1.4675006866455078,-2.845001220703125,-0.1700000762939453,1,-0.0029586474980016764,-1.4374959022012108,27.209999084472656,-1.2448958937489358,26.68000030517578,1.6956528950292737,26.309999465942386,-0.0029586474980016764
4981,2011-11-30,27.96999931335449,27.96999931335449,27.3700008392334,27.5,1868000.0,0.034393430707803985,1.5531887263356767,-3.9166958069745705,61.27563028349997,49.70332706826494,-0.9629011450433076,-0.8648503231059443,-2.075579948215317,-3.020935702099571,4.652778006651486,0.9299983978271449,0.126189066375062,0.8674992561340282,0.11013921306683017,1.6248592992012263,0.4888192346004274,1.246179277667629,-1.7899990081787074,100.0,44.85525165273711,0.37868002153359986,11,-0.8949995040893519,-1.0349998474121058,-2.299998760223385,-3.639999389648434,-0.9299983978271449,2,-0.0328923882330836,-3.099982833927788,27.040000915527344,-1.4374959022012108,27.209999084472656,-1.2448958937489358,26.68000030517578,-0.0328923882330836
4982,2011-12-01,27.5,28.04999923706055,27.32999992370605,28.0,1545700.0,-0.016803694132737523,1.4000038147069622,-1.063831341436203,55.25773804022742,50.483310461803256,-0.522796730050942,-0.34230598004457136,-1.5455166571305625,-2.5425046351280614,4.883731429716061,0.7199993133544993,0.07799168451736804,0.35299997329711985,-0.3869030316021309,1.0929029781963706,-0.016951529152507305,0.722951475746747,-1.2841997146606445,70.43012792575684,14.665280289194868,0.36995150244962594,12,-0.38500022888183594,-0.5250005722045898,-1.8299994468688965,-2.989999771118164,-0.030000686645511365,3,-0.010909063165838173,1.5531887263356767,27.96999931335449,-3.099982833927788,27.040000915527344,-1.4374959022012108,27.209999084472656,-0.010909063165838173
4983,2011-12-02,27.440000534057614,27.899999618530273,27.399999618530273,27.63999938964844,1947000.0,-0.0021817987615413426,-2.571419813216531,0.39999771118165484,50.111859496109524,49.97211223055288,-0.4453566570189942,-0.28677067468973405,-1.4055692584310506,-2.47162229220703,5.0769370376556155,0.5,-0.006423035587712178,0.28650045394897106,-0.46166975400925025,1.0346706619071924,-0.08758465003013782,0.6605855579280799,-1.1508322906494115,44.03682407248577,-6.552948954924759,0.37408510397911,12,-0.3250007629394496,-0.4650011062622035,-1.7425003051757777,-2.8150005340576136,0.25,4,-0.016399444394358698,1.4000038147069622,27.5,1.5531887263356767,27.96999931335449,-3.099982833927788,27.040000915527344,-0.016399444394358698
4984,2011-12-05,27.6200008392334,27.920000076293945,27.520000457763672,27.649999618530273,1331200.0,0.0065597777577437455,-2.4782644751463687,0.14999475476124094,53.42165251521879,49.55101288585459,-0.6287718311758894,-0.4496582120538548,-1.502204044982122,-2.6306409475370387,5.29036904314633,0.4799995422363317,-0.02510237549702765,0.4410007476806648,-0.3351678962409821,1.2171693916023116,0.052916425719839566,0.82908506964149,-1.2603993560791018,59.04774187923003,11.806188275466212,0.3880843219608242,12,-0.5050010681152344,-0.6450014114379883,-1.6875009536743164,-2.7600011825561523,0.18999862670898793,0,-0.04091241976032456,-2.571419813216531,27.440000534057614,1.4000038147069622,27.5,1.5531887263356767,27.96999931335449,-0.04091241976032456
4985,2011-12-06,27.489999771118164,27.75,27.479999542236328,27.60000038146973,877300.0,-0.00470677277933218,-3.1538190674608995,3.666836215666446,49.54953871320827,49.36397501224663,-0.41898545514183994,-0.3095368808129777,-1.3021691949311034,-2.479243118741003,5.74979871154455,0.2700004577636719,-0.0035921965387224475,0.29449968338012766,-0.4939023209451001,1.0829016877053554,-0.09970131878248623,0.6887006855427416,-1.0627823778076184,22.222222222222495,-19.80081679255547,0.39420100216261456,12,-0.375,-0.5150003433227539,-1.557499885559082,-2.494999885559082,0.3199996948242223,1,-0.02328117115231254,-2.4782644751463687,27.6200008392334,-2.571419813216531,27.440000534057614,1.4000038147069622,27.5,-0.02328117115231254
4986,2011-12-07,27.739999771118164,27.84000015258789,27.209999084472656,27.36000061035156,1137300.0,0.0090942161542924,1.1724177620220528,-3.4545186572339337,54.4444458572971,51.52114224042768,-0.5654059746178142,-0.5632101853994556,-1.4929382470621277,-2.69962886757601,5.799413283335111,0.6300010681152344,-0.024705170271950294,0.5284996986389174,-0.29144302620539264,1.3484424234832275,0.1185283362167624,0.9384710610610725,-1.2478711040576194,63.09530837734588,21.397947428936796,0.4099713624221552,12,-0.619999885559082,-0.7650003433227539,-1.804999828338623,-2.744999885559082,0.2800006866455078,2,-0.031362614962620716,-3.1538190674608995,27.489999771118164,-2.4782644751463687,27.6200008392334,-2.571419813216531,27.440000534057614,-0.031362614962620716
4987,2011-12-08,27.649999618530273,27.86000061035156,27.399999618530273,27.46999931335449,1286400.0,-0.003244417928279675,-1.8750089407052206,0.4736860597603812,57.24298669756456,53.00651373400372,-0.29651966915975336,-0.44316285755791895,-1.3403079379990501,-2.5888594355214707,6.037061982154189,0.4600009918212855,-0.018750180912988412,0.40499954223632884,-0.4297330898260938,1.2397321742987515,-0.012366773794884267,0.8223658582675419,-1.0955561286697275,61.97181963491787,16.563214605545475,0.41736631603121205,12,-0.14500045776367188,-0.5349998474121094,-1.7149996757507324,-2.3849992752075195,0.8400001525878906,3,-0.022061436217674535,1.1724177620220528,27.739999771118164,-3.1538190674608995,27.489999771118164,-2.4782644751463687,27.6200008392334,-0.022061436217674535
4988,2011-12-09,28.020000457763672,28.020000457763672,27.479999542236328,27.559999465942386,858100.0,0.013381585690346087,1.3478250052866614,2.5555567329291886,58.96862837170064,53.933410598434584,-0.5100939754872655,-0.7716026015988575,-1.64047600906666,-2.9301400964872073,6.380420685350449,0.5400009155273438,0.033613982803998965,0.7235003471374526,-0.17001471718416283,1.617015411459068,0.2767428149766431,1.170257879298262,-1.405734738015127,100.0,51.316573358925154,0.44675753216080827,12,-0.49500083923339844,-0.9050006866455078,-2.0400004386901855,-2.755000114440918,0.7999992370605469,4,-0.019628877067230377,-1.8750089407052206,27.649999618530273,1.1724177620220528,27.739999771118164,-3.1538190674608995,27.489999771118164,-0.019628877067230377
4989,2011-12-12,27.3799991607666,27.709999084472656,27.25,27.540000915527344,1006200.0,-0.022840873895123015,-1.1904714329181065,-0.34782915168779527,57.42356341871847,55.29956037706052,0.17495632072161627,-0.14286404592331792,-0.9237438583464979,-2.270437132764229,6.709133072656635,0.7700004577636719,0.17746668136928534,0.08599910736084126,-0.8062220526205834,0.978220267342266,-0.3601114726298711,0.5321096873515536,-0.7083041003255772,20.987628157127585,-30.97431915969742,0.446110579990713,12,0.25,-0.2649993896484375,-1.3999991416931152,-2.1149988174438477,1.820001602172848,0,0.011322183447515233,1.3478250052866614,28.020000457763672,-1.8750089407052206,27.649999618530273,1.1724177620220528,27.739999771118164,0.011322183447515233
4990,2011-12-13,26.96999931335449,27.770000457763672,26.84000015258789,27.559999465942386,717600.0,-0.014974428779370164,-1.1882399404008581,3.6874605123559516,52.70539642083528,54.34731217009779,0.6414360510646837,0.2533470510957514,-0.4115035756849075,-1.8461131439971403,7.047859175587937,0.9300003051757812,0.2586745728961226,-0.30700073242188,-1.2108193955545126,0.5968179307107526,-0.7589100639881963,0.14490859914443632,-0.2431720858486841,11.01687518184433,-44.07385852320476,0.45190933156631713,12,0.4750003814697301,0.14500045776367543,-0.9899992942810023,-1.7049989700317347,2.230001449584961,1,0.031145723914496548,-1.1904714329181065,27.3799991607666,1.3478250052866614,28.020000457763672,-1.8750089407052206,27.649999618530273,0.031145723914496548
4991,2011-12-14,26.68000030517578,26.989999771118164,26.59000015258789,26.920000076293945,828900.0,-0.01075265167081818,1.1052657996576805,0.4067791678789593,53.78324161282983,54.18347923372028,0.8149007670802639,0.5021464028593599,-0.051796792593279406,-1.5398181412813656,7.196557764011131,0.39999961853027344,0.26741141067663676,-0.554499721527101,-1.487688162896351,0.3786887198421489,-1.0210939422117278,-0.08790550084247428,1.3699989318847692,6.293715621048588,-52.20082620456384,0.46659422068462547,12,0.625,0.4349994659423828,-0.7000002861022949,-1.4149999618530273,2.45999908447266,2,0.04235379114847282,-1.1882399404008581,26.96999931335449,-1.1904714329181065,27.3799991607666,1.3478250052866614,28.020000457763672,0.04235379114847282
4992,2011-12-15,26.729999542236328,27.09000015258789,26.59000015258789,26.989999771118164,698600.0,0.0018740343511483015,1.1739083562421997,1.0833353201567206,50.547038097758175,54.23183241168124,0.7198952196202519,0.42594258065375,-0.03458332520243346,-1.5745022463468104,7.639540928079236,0.5,0.3186129429838367,-0.4740004539489746,-1.4322091548490938,0.4842082469511446,-0.9531048043990324,0.005103896501083227,1.2907997131347706,9.790165018966777,-48.81596197925984,0.47910435045005906,12,0.5750007629394531,0.38500022888183594,-0.7499995231628418,-1.4649991989135742,2.4600009918212855,3,0.04826041667112646,1.1052657996576805,26.68000030517578,-1.1882399404008581,26.96999931335449,-1.1904714329181065,27.3799991607666,0.04826041667112646
4993,2011-12-16,26.8799991607666,27.309999465942386,26.65999984741211,26.79999923706055,1274700.0,0.005611658103220618,-2.611122001875586,-0.30769174338846156,46.06205033310345,53.41409883589065,0.5387622366837945,0.2784028911371337,-0.13745273129903168,-1.6974610193107722,8.013329473579622,0.649999618530277,0.21623071199251953,-0.3165007591247573,-1.282758254775036,0.6497567365255215,-0.7996295069498984,0.16662798870038387,1.1121841125488316,24.576180777810105,-29.05553643187324,0.48312874782514,12,0.4250011444091797,0.2350006103515625,-0.6324996948242188,-1.6149988174438477,2.3000011444091797,4,0.05989585790990204,1.1739083562421997,26.729999542236328,1.1052657996576805,26.68000030517578,-1.1882399404008581,26.96999931335449,0.05989585790990204
4994,2011-12-19,26.489999771118164,27.209999084472656,26.420000076293945,26.95000076293945,867400.0,-0.014508906317886816,-1.6333283530372917,-5.750017881410697,43.764156447641525,52.771278584160996,0.8399432865526322,0.6439226835422431,0.2999852827831333,-1.2798593461569183,8.551115998948026,0.7899990081787109,0.16237620265852115,-0.6700001716613784,-1.6863713869652486,0.3463710436424918,-1.1781857793133135,-0.16181456400944327,1.474139839782719,5.1851611143999135,-44.47018045579902,0.5081856076519345,12,0.7300004959106445,0.625,-0.15250015258789062,-1.2249994277954102,2.739999771118164,0,0.08795771777417816,-2.611122001875586,26.8799991607666,1.1739083562421997,26.729999542236328,1.1052657996576805,26.68000030517578,0.08795771777417816
4995,2011-12-20,27.38999938964844,27.459999084472656,26.649999618530273,26.84000015258789,749400.0,0.033975070830749576,1.3478292117935193,-1.1956479373727742,43.37899503610256,51.54178404847273,-0.0846332208955225,-0.21263543834102094,-0.5556465830441368,-2.1473816735842917,8.286702342641558,0.9699993133544922,0.1628793993226907,0.19549951553345224,-0.8017910475771792,1.1927900786440837,-0.3031457660218635,0.694144797088768,0.5123746398681632,93.26925369411634,47.9174608255052,0.4986452815553165,12,-0.16999912261963246,-0.274999618530277,-0.8774995803833043,-2.124999046325687,1.6800003051757777,1,0.06608256347661934,-1.6333283530372917,26.489999771118164,-2.611122001875586,26.8799991607666,1.1739083562421997,26.729999542236328,0.06608256347661934
4996,2011-12-21,26.75,27.32999992370605,26.46999931335449,27.229999542236328,956900.0,-0.023366170277839382,1.5294124246878384,-0.872727651044876,41.75824037627176,49.82125667944019,0.44719365078249496,0.4546099152306766,0.11736274007557057,-1.4728680091861754,8.117622634309923,0.9200000762939524,0.11297226488125389,-0.4469998359680183,-1.4393093155452803,0.5453096436092437,-0.9431545757566475,0.04915490382061094,1.0930790713876988,31.73079215565447,-10.017132492993348,0.4961547397886306,12,0.4700002670288086,0.36499977111816406,-0.08749961853027344,-1.4699993133544922,2.4200000762939453,2,0.09158881356783,1.3478292117935193,27.38999938964844,-1.6333283530372917,26.489999771118164,-2.611122001875586,26.8799991607666,0.09158881356783
4997,2011-12-22,27.209999084472656,27.28000068664551,26.520000457763672,26.82999992370605,1004000.0,0.01719622745692173,1.923064508438119,-0.7916656732549804,47.67675249737502,48.56660380451511,-0.09139426457453581,0.06903303092695978,-0.3019886551064488,-1.8919744643262035,7.390579107394143,0.7600002288818395,0.10176829591662084,-0.03200073242187429,-0.9323071538079972,0.8683056889642486,-0.48215394311493753,0.41815247827118895,0.5761568271112907,75.96151553665322,33.07783292234555,0.45015321069306163,12,-0.11499881744384766,-0.09499931335449219,-0.3599987030029297,-1.7999982833862305,2.280000686645508,3,0.0709298188208003,1.5294124246878384,26.75,1.3478292117935193,27.38999938964844,-1.6333283530372917,26.489999771118164,0.0709298188208003
4998,2011-12-23,27.31999969482422,27.36000061035156,27.0,27.020000457763672,708100.0,0.004042653952690989,-1.1176496987512272,0.7894734200342246,46.92621725408195,47.40023200844439,-0.34769615191000014,0.009948009134511437,-0.3805085768475891,-1.9630614138973215,6.997925581476236,0.36000061035155895,0.04333828806539941,0.045999908447264204,-0.8148296691231955,0.906829486017724,-0.3844148803379639,0.4764146972324923,0.4115099833481288,86.538507388232,43.81167161358205,0.4304147887852294,12,-0.22499942779541016,-0.2049999237060547,-0.3924994468688965,-1.8749990463256836,2.2600002288818324,4,0.06844805490930028,1.923064508438119,27.209999084472656,1.5294124246878384,26.75,1.3478292117935193,27.38999938964844,0.06844805490930028
4999,2011-12-27,27.36000061035156,27.489999771118164,27.07999992370605,27.239999771118164,417600.0,0.0014641623709432672,1.1578986994865392,0.40000381470695506,48.64301474233463,46.94885626638876,-0.43676242337928173,-0.019224631253837998,-0.4001653089902568,-1.9475538573794928,7.335168227076479,0.4099998474121129,-0.02673271973421265,0.07850074768066051,-0.7825947536782252,0.9395962490395462,-0.35204700299878056,0.5090484983601016,0.31904868374565254,87.25498995837464,40.20218924792342,0.43054775067944256,12,-0.40500068664550426,-0.24500083923339488,-0.4325003623962367,-1.9149999618530238,2.2699985504150426,1,0.06652045519822214,-1.1176496987512272,27.31999969482422,1.923064508438119,27.209999084472656,1.5294124246878384,26.75,0.06652045519822214
5000,2011-12-28,26.959999084472656,27.38999938964844,26.899999618530273,27.38999938964844,326000.0,-0.014619938485219364,1.2790670853959087,-3.583310816180697,42.105257061532846,45.65130242735576,-0.042832949826866695,0.3947132018902195,0.031425987955401524,-1.492688620305401,7.7277751206789365,0.4899997711181676,-0.1541844520474953,-0.31750068664550923,-1.1840457856570588,0.5490444123660403,-0.7507732361512822,0.11577186286026375,0.6686882409124237,48.039171687479374,2.89106731432296,0.43327254950577426,12,-0.0049991607666015625,0.1550006866455078,-0.0049991607666015625,-1.514998435974121,2.780000686645508,2,0.08419883289502983,1.1578986994865392,27.36000061035156,-1.1176496987512272,27.31999969482422,1.923064508438119,27.209999084472656,0.08419883289502983
5001,2011-12-29,27.04999923706055,27.1200008392334,26.920000076293945,27.03000068664551,435900.0,0.0033382847049030495,1.499982118802786,-0.04650822377175668,43.927122301575,44.91575622777985,-0.08362319786929007,0.24480634623159503,-0.038827200603158474,-1.511416249359339,7.37466633483892,0.20000076293945312,-0.2330066652176228,-0.1815005302429178,-0.9889210899239558,0.6259200294381202,-0.585210810083435,0.22220974959759943,0.5303405983608833,54.63908809007447,11.139098732161052,0.403710279840519,12,-0.09499931335449574,0.06500053405761363,-0.09499931335449574,-1.6049985885620153,2.710000991821289,3,0.07467654398289647,1.2790670853959087,26.959999084472656,1.1578986994865392,27.36000061035156,-1.1176496987512272,27.31999969482422,0.07467654398289647
5002,2011-12-30,27.20000076293945,27.29999923706055,26.959999084472656,27.09000015258789,558500.0,0.0055453430724459185,1.1935666469777242,5.500429184549178,41.313564801344796,44.38814672425111,-0.17874029781747325,0.07502376423730439,-0.15919449831039145,-1.603877906023346,6.766978852251918,0.3400001525878942,-0.255285120091294,-0.01649904251098988,-0.814002732802436,0.7810046477804562,-0.41525088765671114,0.3822528026347314,0.3339254821168858,50.847638444379186,13.895766759237794,0.39875184514572276,12,-0.24500083923339488,-0.08500099182128551,-0.2125005722045863,-1.7550001144409144,2.829999923706062,4,0.07242644331240822,1.499982118802786,27.04999923706055,1.2790670853959087,26.959999084472656,1.1578986994865392,27.36000061035156,0.07242644331240822
5003,2012-01-03,26.989999771118164,27.70000076293945,26.96999931335449,27.53000068664551,961600.0,-0.007720624482754235,-1.5172384309804747,-4.909071993341847,45.454553538242095,44.575968623206734,0.05420549224931648,0.26307105009052734,0.07699961393977972,-1.3202085099616454,6.404976018103089,0.7300014495849609,-0.2665116812374819,-0.20399999618530273,-1.0003445793199468,0.5923445869493413,-0.6021722877526265,0.19417229538202108,-0.5699996948242188,11.250002980228025,-26.576102392552478,0.3981722915673227,1,0.09500026702880504,0.13000011444091797,-0.08999967575073242,-1.544999122619629,3.260000228881836,1,0.09262689963692528,1.1935666469777242,27.20000076293945,1.499982118802786,27.04999923706055,1.2790670853959087,26.959999084472656,0.09262689963692528
5004,2012-01-04,26.489999771118164,26.920000076293945,26.440000534057614,26.90999984741211,885600.0,-0.01852537992738512,1.1818134528603854,0.7777766004040695,44.52055450704633,44.70280856442272,0.6193352055900831,0.7105013577758328,0.5814813889467771,-0.7597170262851591,5.808873151945102,0.5499992370605504,-0.27272597373242036,-0.6474999427795396,-1.4762690062025818,0.18126912064350265,-1.0618844744910625,-0.2331154110680167,1.2100009918212855,3.9681926966728676,-35.710378095019365,0.41438453171152145,1,0.5800008773803675,0.744999885559082,0.4100003242492676,-1.044999122619629,3.5699996948242223,2,0.11664779838755934,-1.5172384309804747,26.989999771118164,1.1935666469777242,27.20000076293945,1.499982118802786,27.04999923706055,0.11664779838755934
5005,2012-01-05,26.85000038146973,26.940000534057614,26.32999992370605,26.479999542236328,770900.0,0.013590057133336497,1.2181794221786324,-0.8809542190998308,51.91011207059504,45.830794308236406,0.19520861655890798,0.3163127158872321,0.22346820123429012,-1.0592330619846173,5.3261570646702605,0.6100006103515625,-0.2572316760158415,-0.2554993629455531,-1.0763456370569635,0.5653469111658573,-0.6659225000012583,0.15492377411015212,0.8500003814697195,37.956214541784654,-5.699721035276923,0.4104231370557061,1,0.16499996185302024,0.33999919891357067,0.09499979019164684,-1.404999732971195,3.2799987792968714,3,0.10353812811173957,1.1818134528603854,26.489999771118164,-1.5172384309804747,26.989999771118164,1.1935666469777242,27.20000076293945,0.10353812811173957
5006,2012-01-06,26.8700008392334,27.10000038146973,26.61000061035156,26.8700008392334,631000.0,0.0007448959955125289,1.1304380276317296,0.0,51.583723684977066,46.264902217969976,0.21682147493691062,0.24010240915292158,0.2176566073876529,-1.0236071002058473,5.203507321995826,0.48999977111817117,-0.19488214453061659,-0.19199895858764648,-0.9618957965934847,0.5778978794181917,-0.5769473775905638,0.19294946041527083,0.7751998901367152,39.41610107549363,-8.171524488965247,0.384948419002919,1,0.14499950408935192,0.31999874114990234,0.07499933242797852,-1.4250001907348633,3.5,4,0.10681052632101995,1.2181794221786324,26.85000038146973,1.1818134528603854,26.489999771118164,-1.5172384309804747,26.989999771118164,0.10681052632101995
5007,2012-01-09,27.040000915527344,27.21999931335449,26.68000030517578,26.86000061035156,638500.0,0.006326761108459866,1.0000070642921357,100.0,51.801819797829836,46.80663583394196,0.02254172819296585,0.023251728554541273,0.06443574097675508,-1.134511413162386,5.022102642076554,0.5399990081787074,-0.19218277543314244,0.008501052856445312,-0.7099264201484381,0.7269285258613287,-0.3507126836459946,0.36771478935888524,0.5525917816162078,51.8248581671368,1.2716457467818358,0.3592137365024412,1,-0.025000572204593396,0.14999866485595703,-0.035001277923583984,-1.5350008010864258,3.1699981689453125,0,0.10059168717677713,1.1304380276317296,26.8700008392334,1.2181794221786324,26.85000038146973,1.1818134528603854,26.489999771118164,0.10059168717677713
5008,2012-01-10,27.46999931335449,27.479999542236328,27.20000076293945,27.21999931335449,678400.0,0.015902307073526245,1.0740615154212125,1.3888865341414551,60.937486695401745,48.17268827317164,-0.429062078009288,-0.4743860909048756,-0.36375080178272867,-1.5160454337314953,4.739629891545776,0.4399986267089844,-0.1187428019197121,0.46599950790404776,-0.12367996616502097,1.0556789819731165,0.17115977086951162,0.7608392449385839,0.0720896728515612,99.13041459138742,41.06883666800858,0.2948397370345349,1,-0.4549989700317383,-0.29499912261962535,-0.4249997138977015,-1.9249992370605433,2.970001220703125,1,0.09319262603863554,1.0000070642921357,27.040000915527344,1.1304380276317296,26.8700008392334,1.2181794221786324,26.85000038146973,0.09319262603863554
5009,2012-01-11,27.690000534057614,27.75,27.35000038146973,27.479999542236328,442000.0,0.008008781441656954,1.4242406727740153,0.840003967285142,53.94737832762878,49.48847952496008,-0.6675277354872833,-0.7061781113590229,-0.5796687640754392,-1.6902817430319281,5.054586278839091,0.3999996185302699,-0.10298782349315161,0.670500659942622,0.025504473575015396,1.3154968463102286,0.3480025667588187,0.9929987531264253,-1.3600006103515625,95.77468572403329,40.42478151472557,0.3224980931838038,1,-0.6500005722045863,-0.5150003433227504,-0.6450009346008265,-2.1450004577636683,2.6599998474121165,2,0.09245212772002964,1.0740615154212125,27.46999931335449,1.0000070642921357,27.040000915527344,1.1304380276317296,26.8700008392334,0.09245212772002964
5010,2012-01-12,27.809999465942386,27.959999084472656,27.53000068664551,27.709999084472656,656700.0,0.004333655816914028,1.1499940395298203,0.4761900436871849,66.15850626894635,51.95863329911245,-0.7311640091048446,-0.8010920933046926,-0.6818554070826615,-1.7580842032995179,5.416263986753527,0.4299983978271449,-0.08723755979800529,0.7484995841980009,0.013902713959069501,1.4830964544369323,0.3812011490785352,1.1157980193174666,-1.4515995407104576,88.88890458724958,29.28929714601764,0.36729843511946625,1,-0.6649999618530309,-0.6349992752075231,-0.7649998664855993,-2.264999389648441,2.5799999237060547,3,0.08090615042101934,1.4242406727740153,27.690000534057614,1.0740615154212125,27.46999931335449,1.0000070642921357,27.040000915527344,0.08090615042101934
5011,2012-01-13,27.809999465942386,27.899999618530273,27.43000030517578,27.670000076293945,665600.0,0.0,1.9374985098824595,1.3999885559518446,60.638284201164126,54.105824343536824,-0.6839448425519379,-0.7505772637484149,-0.6407869729290532,-1.7101479856830082,5.311596081096818,0.4699993133544922,-0.08460828083099514,0.6919996261596708,-0.09126203796823162,1.4752612902875732,0.3003687940957178,1.0836304582236238,-1.387535574340827,88.28126862646954,29.48102669323231,0.39163083206395183,1,-0.6649999618530309,-0.6349992752075231,-0.7649998664855993,-2.264999389648441,2.819999694824215,4,0.08342321968274069,1.1499940395298203,27.809999465942386,1.4242406727740153,27.690000534057614,1.0740615154212125,27.46999931335449,0.08342321968274069
5012,2012-01-17,28.020000457763672,28.290000915527344,27.90999984741211,27.95000076293945,661400.0,0.0075512763701584,-4.066629367783937,0.5000000000000127,61.98629063232407,55.94268402065704,-0.8553452951666607,-0.9053997161956389,-0.8228739057164312,-1.899884512501714,5.615074254529586,0.4800014495849574,-0.0034643535591776242,0.8375005722045898,-0.020155380123487276,1.695156524532667,0.40867259604055306,1.2663285483686266,-1.5360351584472696,75.22931926911819,19.114172183066586,0.42882797616403817,1,-0.7100000381469727,-0.7100000381469727,-0.9725008010864258,-2.4750003814697266,2.4899997711181676,1,0.08386867748314386,1.9374985098824595,27.809999465942386,1.1499940395298203,27.809999465942386,1.4242406727740153,27.690000534057614,0.08386867748314386
5013,2012-01-18,28.489999771118164,28.540000915527344,27.95000076293945,27.959999084472656,682100.0,0.016773708268240428,-1.1454655167032384,7.571471389645392,66.86563799023791,58.425471074345,-1.2183120044479203,-1.3160731565262616,-1.281488707400463,-2.345722558073014,6.479725502649266,0.5900001525878942,0.07808533406088003,1.2269998550415053,0.20282682343852088,2.25117288664449,0.7149133392400131,1.7390863708429976,-1.8976723348291067,95.79822504459827,41.82007640808665,0.5120865158014917,1,-1.0549993515014648,-1.0549993515014648,-1.1800003051757812,-2.9449996948242188,2.2000007629394496,2,0.06037203675579339,-4.066629367783937,28.020000457763672,1.9374985098824595,27.809999465942386,1.1499940395298203,27.809999465942386,0.06037203675579339
5014,2012-01-19,28.81999969482422,28.8799991607666,28.40999984741211,28.559999465942386,1212500.0,0.011583008998146571,1.4736860597603763,0.4905658340320871,78.35364541719154,61.36364144618904,-1.3220740687899593,-1.5416040508553195,-1.5895872201956323,-2.6367829589216143,7.13912402432,0.4699993133544922,0.17774362210897365,1.4404997825622559,0.2673175605838587,2.613682004540653,0.8539086715730555,2.027090893551456,-2.0718583801960975,95.86210253125095,39.43356329748899,0.5865911109891987,1,-1.0749998092651367,-1.2150001525878906,-1.5,-3.2749996185302734,1.8000011444091797,3,0.0562109943229574,-1.1454655167032384,28.489999771118164,-4.066629367783937,28.020000457763672,1.9374985098824595,27.809999465942386,0.0562109943229574
5015,2012-01-20,29.20000076293945,29.20000076293945,28.76000022888184,28.81999969482422,1065700.0,0.013185325195665287,1.3157857752346593,1.4615412830576302,80.11203658686443,64.5334539908432,-1.4904034948681115,-1.8751938452305552,-1.9444315435988706,-2.981626348177439,8.441994135540556,0.4400005340576101,0.28549331017608637,1.7300007820129366,0.30186240171605405,3.158139162309819,1.0159315918644936,2.4440699721613797,-2.2386736636974796,100.0,41.5545655630164,0.7140691901484414,1,-1.2600002288818324,-1.4350004196166992,-1.8275012969970668,-3.6550006866455043,1.6199989318847692,4,0.03938354755078821,1.4736860597603763,28.81999969482422,-1.1454655167032384,28.489999771118164,-4.066629367783937,28.020000457763672,0.03938354755078821
5016,2012-01-23,29.20000076293945,29.35000038146973,28.959999084472656,29.1200008392334,650600.0,0.0,1.0526429385280058,0.2105255232645612,79.23974912245289,67.58211280469021,-1.257360290352043,-1.7731449211301822,-1.9271379881716477,-2.957927428018362,9.561791199870303,0.39000129699707387,0.45098679702539357,1.6075007438659625,0.027202377342330664,3.1877991103895944,0.8173515606041448,2.3976499271277802,-1.9700328240537814,89.58336368753885,28.93028423206249,0.7901491832618163,1,-0.9250001907348597,-1.360000610351559,-1.9200010299682582,-3.6550006866455043,1.269998550415039,0,0.04075337656221345,1.3157857752346593,29.20000076293945,1.4736860597603763,28.81999969482422,-1.1454655167032384,28.489999771118164,0.04075337656221345
5017,2012-01-24,29.13999938964844,29.540000915527344,28.899999618530273,29.10000038146973,882200.0,-0.0020548414973728946,-1.9090932735697683,0.49998807905969844,82.87458812673435,70.01956851928271,-0.9701714737432461,-1.6455050445336141,-1.8359990225024383,-2.8730580728291137,10.816948193674445,0.6400012969970703,0.5639759870206973,1.450999355316167,-0.26116032627022534,3.1631590369025595,0.5949195145229709,2.3070791961093633,-1.6132269088010034,74.8426737426498,7.612426091544805,0.856079840793197,1,-0.6949987411499059,-1.2049989700317418,-1.9299993515014684,-3.5949993133544957,1.1300010681152308,1,0.05113245718349124,1.0526429385280058,29.20000076293945,1.3157857752346593,29.20000076293945,1.4736860597603763,28.81999969482422,0.05113245718349124
5018,2012-01-25,29.190000534057614,29.229999542236328,29.020000457763672,29.06999969482422,1023800.0,0.0017158938042713956,1.1000028610393202,3.0000953697962967,97.8722943752226,74.90011474679314,-0.8387343447690583,-1.6318953944609227,-1.8539619537540872,-2.899883407536308,12.303009289512566,0.20999908447265625,0.6935437395863033,1.4075004577636676,-0.4201570752331314,3.2351579907604666,0.49367169126526633,2.321329224262069,-1.3411115036613914,69.02654419136903,-5.949567466826082,0.9138287664983998,1,-0.7049999237060511,-1.2550001144409144,-1.980000495910641,-3.6450004577636683,0.7399997711181676,2,0.04522095480211141,-1.9090932735697683,29.13999938964844,1.0526429385280058,29.20000076293945,1.3157857752346593,29.20000076293945,0.04522095480211141
5019,2012-01-26,29.18000030517578,29.3700008392334,29.059999465942386,29.25,972800.0,-0.0003425909112322323,-1.0000000000000229,-0.5833267106413588,97.16593062665244,78.3453841198716,-0.665092255078342,-1.5584571832203409,-1.8255638591966488,-2.859824030716517,14.191260802032296,0.3100013732910121,0.82459635549084,1.3065002441406257,-0.6115831425361051,3.2245836308173565,0.3474585508022585,2.265541937478993,-1.0605333731585809,53.846116225898136,-24.746464812456345,0.9590416933383662,1,-0.6949996948242188,-1.244999885559082,-1.9700002670288086,-3.0850009918212855,0.3799991607666051,3,0.05174777974947431,1.1000028610393202,29.190000534057614,-1.9090932735697683,29.13999938964844,1.0526429385280058,29.20000076293945,0.05174777974947431
5020,2012-01-27,29.229999542236328,29.399999618530273,29.0,29.020000457763672,728200.0,0.0017134762350115018,-2.1999969482421875,-3.0,97.19993804936408,82.40779010300493,-0.5503577430711353,-1.5069353934724532,-1.8523363333560425,-2.8660751532284507,15.764196612442099,0.39999961853027344,0.8871284394885315,1.2429994583129869,-0.7157015143282024,3.201700430954176,0.26364897199239223,2.2223499446335815,-0.8832471728575051,51.562383584914095,-30.664459993702714,0.9793504863205954,1,-0.5049991607666016,-1.294999122619629,-2.062499523162842,-2.9549999237060547,0.05000114440918324,4,0.04755392811377113,-1.0000000000000229,29.18000030517578,1.1000028610393202,29.190000534057614,-1.9090932735697683,29.13999938964844,0.04755392811377113
5021,2012-01-30,29.06999969482422,29.29999923706055,28.86000061035156,28.93000030517578,631200.0,-0.005473823124113153,-2.1428610354223143,0.6666666666666666,90.7630002190772,85.60520227931083,-0.21549222262285994,-1.2520353477006196,-1.6775824317079042,-2.66153607239594,17.27863526140867,0.4399986267089915,0.982275965826453,0.9819995880126946,-0.981580257912821,2.94557943393821,0.00020966504993680246,1.9637895109754524,-0.5323275580616311,30.88220444524265,-52.9104320450509,0.9817899229627574,1,-0.3249988555908203,-1.1349992752075195,-1.9024996757507324,-2.4600000381469727,0.4899997711181676,0,0.0601995190358251,-2.1999969482421875,29.229999542236328,-1.0000000000000229,29.18000030517578,1.1000028610393202,29.190000534057614,0.0601995190358251
5022,2012-01-31,29.170000076293945,29.309999465942386,29.07999992370605,29.170000076293945,776900.0,0.003439985638786558,-1.5555461365659087,0.0,89.35180279461463,88.10366503535269,-0.15109990230839898,-1.2615619943374732,-1.7552373269091603,-2.7319307007333755,19.259297349186912,0.23999977111816762,1.033925710069287,0.9835000038146973,-0.9901396389882144,2.957139646617609,-0.0033198175867568125,1.9703198252161513,-0.471955334928996,57.40741394839581,-23.435295033089616,0.9868198214014552,1,-0.19499969482421875,-1.234999656677246,-2.002500057220459,-2.4850006103515625,0.7000007629394531,1,0.04456630900447056,-2.1428610354223143,29.06999969482422,-2.1999969482421875,29.229999542236328,-1.0000000000000229,29.18000030517578,0.04456630900447056
5023,2012-02-01,29.489999771118164,29.5,29.21999931335449,29.38999938964844,997000.0,0.010970164346495004,3.666645474052352,100.0,89.82295432832737,89.37803269214555,-0.3512722042531813,-1.4594938335267855,-2.038718657208669,-3.020163296357687,20.641062567550378,0.3299999237060547,1.1326679576848555,1.178499698638916,-0.7927383484296087,3.1497377457074407,0.19288067510465368,2.1641187221731784,-0.6572420418872333,98.4374627470615,18.678703113285408,0.9856190235342627,2,-0.3399991989135742,-1.5549993515014648,-2.3849997520446777,-2.75,0.6200008392333949,2,0.026449667436397206,-1.5555461365659087,29.170000076293945,-2.1428610354223143,29.06999969482422,-2.1999969482421875,29.229999542236328,0.026449667436397206
5024,2012-02-02,29.57999992370605,29.770000457763672,29.5,29.51000022888184,933400.0,0.0030518871918077117,-5.0,0.6999942779758832,89.68604917701914,90.44181186882939,-0.35998539327807677,-1.376714309458496,-2.0965268668044423,-3.069407247880637,22.753620416741814,0.2800006866455078,1.223865492421936,1.1139998435974086,-0.7368193667185672,2.9648190539133843,0.1885902384394207,2.0394094487553964,-0.634083284667696,79.12081693222802,0.49560417860325856,0.9254096051579882,2,-0.26499938964843395,-1.5299997329711879,-2.474999904632565,-2.755000114440911,0.6000003814697301,3,0.011832332061273432,3.666645474052352,29.489999771118164,-1.5555461365659087,29.170000076293945,-2.1428610354223143,29.06999969482422,0.011832332061273432
5025,2012-02-03,29.6299991607666,29.8799991607666,29.540000915527344,29.75,1017300.0,0.0016903055168868697,-1.2666751438471564,-1.7143051771118907,89.91222860049325,91.627642921945,-0.382833974087859,-1.2730334157494134,-2.0963257650019003,-3.0808198673919094,24.82517484635185,0.3399982452392578,1.2639790210534123,1.0249991416931152,-0.7298914671142782,2.7798897505005087,0.1475538372894185,1.902444446096812,-0.5357474343576882,75.4901612459867,-1.8345754900362152,0.8774453044036958,2,-0.25999927520751953,-1.5249996185302734,-2.594999313354492,-2.8049993515014613,1.1100006103515625,4,-0.0023624602364789027,-5.0,29.57999992370605,3.666645474052352,29.489999771118164,-1.5555461365659087,29.170000076293945,-0.0023624602364789027
5026,2012-02-06,29.739999771118164,30.07999992370605,29.5,29.54999923706055,1118200.0,0.003712474298589008,-3.000013154173466,-1.5833267106413118,89.44948549760352,92.3581870742638,-0.4561493070419438,-1.219522040181154,-2.153812797547559,-3.152639518870224,27.41775209801538,0.5799999237060511,1.242063645842709,0.991499805450438,-0.6303544012380087,2.6133540121388847,0.18057270210621468,1.8024269087946614,-0.48859855783771167,65.99998474121129,-11.111045189758087,0.8109271033442235,2,-0.269999504089359,-1.534999847412113,-2.7049999237060547,-2.8600006103515625,0.6900005340576172,0,-0.015467353329282063,-1.2666751438471564,29.6299991607666,-5.0,29.57999992370605,3.666645474052352,29.489999771118164,-0.015467353329282063
5027,2012-02-07,29.76000022888184,29.95000076293945,29.59000015258789,29.78000068664551,619900.0,0.0006725103536515675,1.0000000000000593,-0.10526527129448573,86.70514431875861,91.11739262354558,-0.4234881358535958,-1.080707183922673,-2.107411723181812,-3.1419386698001937,30.20566532275972,0.36000061035155895,1.175318638988287,0.8755002975463917,-0.5919498028692018,2.3429503979619852,0.1417752473385967,1.6092253477541867,-0.34287927351626735,62.790759567787056,-11.462556588837863,0.7337250502077965,2,-0.28999996185303445,-1.5550003051757884,-2.72500038146973,-2.880001068115238,1.0100002288818324,1,-0.006720455692246774,-3.000013154173466,29.739999771118164,-1.2666751438471564,29.6299991607666,-5.0,29.57999992370605,-0.006720455692246774
5028,2012-02-08,30.03000068664551,30.04999923706055,29.540000915527344,29.71999931335449,482700.0,0.009072595957228424,1.9142888283378359,-15.499713904253646,86.22749019773612,89.90201035366599,-0.6278266143822435,-1.2111831345155473,-2.318432222020075,-3.383986583257169,32.685731847258296,0.5099983215332067,1.1241198735808737,1.017500686645512,-0.3751398320006345,2.4101412052916587,0.3211804273224388,1.7138209459685854,0.04999923706053977,91.37944075215434,19.03911566703478,0.696320259323073,2,-0.5600004196167063,-1.8250007629394602,-2.995000839233402,-3.15000152587891,0.31999969482421875,2,-0.005328000124997234,1.0000000000000593,29.76000022888184,-3.000013154173466,29.739999771118164,-1.2666751438471564,29.6299991607666,-0.005328000124997234
5029,2012-02-09,30.25,30.29999923706055,29.88999938964844,29.96999931335449,1353200.0,0.0073259842931778785,1.1578986994864802,0.9032240201808804,84.76813747037983,88.52069917822328,-0.7600077753470096,-1.2960070575612193,-2.492765185049862,-3.5725542160328203,34.91870676326183,0.4099998474121094,1.074565745189858,1.1095000267028823,-0.2412968310333099,2.4602968844390745,0.4341015978347862,1.7848984555709784,-0.7099990844726562,93.75008940705202,23.87958161231326,0.675398428868096,2,-0.6700000762939453,-1.9350004196166992,-3.1475000381469727,-3.3650007247924805,0.14999961853027344,3,-0.004628078996642637,1.9142888283378359,30.03000068664551,1.0000000000000593,29.76000022888184,-3.000013154173466,29.739999771118164,-0.004628078996642637
5030,2012-02-10,30.059999465942386,30.20000076293945,29.989999771118164,30.06999969482422,581600.0,-0.00628100939033438,-1.8000203451037762,-0.035715015565275926,75.29403976927902,86.80192579491238,-0.4915857944079498,-0.9789928172508588,-2.2528841946979945,-3.3455208912057266,36.920452817133864,0.26000022888183594,0.9833652800515438,0.8069994926452679,-0.4486588948183119,2.0626578801088478,0.1791702989134798,1.434828686377056,-0.5199985504150426,70.00000000000013,2.514680991594801,0.6278291937317898,2,-0.3699998855590856,-1.7449998855590856,-2.9074993133544957,-3.175000190734867,0.13000106811522727,4,0.0039920439575973354,1.1578986994864802,30.25,1.9142888283378359,30.03000068664551,1.0000000000000593,29.76000022888184,0.0039920439575973354
5031,2012-02-13,30.1299991607666,30.25,29.82999992370605,30.209999084472656,630900.0,0.0023286658705208296,4.249943376208515,7.999809269505035,78.94734493878103,85.64587492204197,-0.4418805729592563,-0.913086675526273,-2.301142818675423,-3.3679648157775866,39.054361790448546,0.42000007629394887,0.91791215885684,0.7609992027282715,-0.3541573937741269,1.8761557992306699,0.2034209044770705,1.3185775009794725,-0.5747982788085935,77.63151950770182,10.619282880484747,0.5575782982511996,2,-0.36999988555908203,-1.6749992370605469,-3.027499198913574,-3.1549997329711914,0.07000160217284801,0,0.020245623210831898,-1.8000203451037762,30.059999465942386,1.1578986994864802,30.25,1.9142888283378359,30.03000068664551,0.020245623210831898
5032,2012-02-14,30.3700008392334,30.3700008392334,29.920000076293945,29.96999931335449,672100.0,0.007965538836765429,1.2499952316466079,-5.000023841880692,81.05261467171572,84.67139273797402,-0.5517875903624869,-1.0203174801136647,-2.5010145312585585,-3.552624502395311,40.72610724195148,0.4500007629394531,0.8541829436827122,0.8835008621215827,-0.12311469065652858,1.890116414899694,0.38019308573252886,1.3868086385106366,-0.7999039901733411,100.0,31.869343880481722,0.5033077763890557,2,-0.4350004196166992,-1.8450002670288086,-3.267500877380371,-3.3950014114379883,-0.4000015258789098,1,0.001975616209561437,4.249943376208515,30.1299991607666,-1.8000203451037762,30.059999465942386,1.1578986994864802,30.25,0.001975616209561437
5033,2012-02-15,30.209999084472656,30.45000076293945,30.0,30.45000076293945,1396800.0,-0.0052684145650087055,2.7499801319241057,-0.6000019073413426,75.12188404826244,83.05315216811215,-0.3116910456919655,-0.7640225719617959,-2.299980393970479,-3.3280690200278045,42.15786863986912,0.4500007629394496,0.8221079922053818,0.637499141693116,-0.3023299641172983,1.5773282475035302,0.16758458878790705,1.1074136945983248,-0.6079060758056656,61.290104257996816,-8.290232845680237,0.46991455290520745,2,-0.2349987030029297,-1.3849983215332067,-3.107499122619629,-3.234999656677246,-0.009998321533206678,2,0.018536954328437716,1.2499952316466079,30.3700008392334,4.249943376208515,30.1299991607666,-1.8000203451037762,30.059999465942386,0.018536954328437716
5034,2012-02-16,30.440000534057614,30.489999771118164,30.20000076293945,30.20000076293945,1059600.0,0.007613421269621057,-1.4166607061965344,-0.9999920527696246,77.13000303635505,81.63290488320791,-0.4546876881540314,-0.913258000538093,-2.491233660884461,-3.491683607746449,43.22714282606363,0.2899990081787145,0.813481166819976,0.7865005493164041,-0.1594775933429844,1.7324786919757926,0.3135114779867081,1.2594896206461001,-0.7870330601342737,92.42435626968711,19.71535568929832,0.47298907132969453,2,-0.4450006484985316,-1.5200004577636683,-3.345000267028805,-3.4650011062622035,0.11999893188477273,3,-0.00295664096612569,2.7499801319241057,30.209999084472656,1.2499952316466079,30.3700008392334,4.249943376208515,30.1299991607666,-0.00295664096612569
5035,2012-02-17,30.35000038146973,30.489999771118164,30.290000915527344,30.479999542236328,790600.0,-0.00295664096612569,1.6666581895400734,-0.5416636864315709,79.62956912575697,80.54180306411385,-0.28140784452218526,-0.7722805460002995,-2.358541267497575,-3.34185217093707,43.96315491730212,0.1999988555908203,0.7766056778872894,0.6390004158020055,-0.3304249020442782,1.6084257336482892,0.15428775687886187,1.1237130747251491,-0.6300703237708056,78.78796636129881,0.7555994037242755,0.4847126589231423,2,-0.3350000381469762,-1.3900003433227575,-3.242500305175785,-3.37500095367432,0.21999931335448863,4,0.001647421299245444,-1.4166607061965344,30.440000534057614,2.7499801319241057,30.209999084472656,1.2499952316466079,30.3700008392334,0.001647421299245444
5036,2012-02-21,30.38999938964844,30.57999992370605,30.25,30.35000038146973,704200.0,0.001317924470377596,-1.7500019868232763,-0.30768666461259403,79.0475446568463,79.69095865723472,-0.24530447731502747,-0.7573884552953345,-2.3625625016599763,-3.3286844325343132,44.60978108658807,0.32999992370605113,0.7382156367821082,0.6194994926452679,-0.3638456112767692,1.602844596567305,0.1278269406842476,1.1111720446062883,-0.6084637548759773,71.21203363870276,-9.03973852438476,0.49167255196101933,2,-0.32999897003174183,-1.384999275207523,-3.2299995422363317,-3.414999961853031,0.3800010681152308,1,-0.0065810746827112965,1.6666581895400734,30.35000038146973,-1.4166607061965344,30.440000534057614,2.7499801319241057,30.209999084472656,-0.0065810746827112965
5037,2012-02-22,30.6299991607666,30.76000022888184,30.1299991607666,30.1299991607666,1090600.0,0.007897327276680022,-1.5200042724609517,12.500309951838252,78.21774699168353,78.80098718989554,-0.38992113531660877,-0.9275960454424634,-2.5601524788721903,-3.511985389834834,45.16220496594005,0.6300010681152379,0.7013838265550199,0.7849992752075181,-0.2226868912074238,1.79268544162246,0.28115619200004716,1.288842358414989,-0.7686170971007797,82.89460145209381,4.738998479312201,0.5038430832074702,2,-0.33499908447265625,-1.294999122619629,-3.469999313354492,-3.6549997329711914,0.3900012969970703,2,-0.014038472399892532,-1.7500019868232763,30.38999938964844,1.6666581895400734,30.35000038146973,-1.4166607061965344,30.440000534057614,-0.014038472399892532
5038,2012-02-23,30.51000022888184,30.809999465942386,30.170000076293945,30.75,1619100.0,-0.003917692953725793,2.555564974595034,-0.479999542236321,72.68290050540053,77.45818308267562,-0.21755181177461225,-0.7416609355381958,-2.4101918109366984,-3.3346114692568847,45.76750321106282,0.639999389648441,0.6621604350772969,0.5990003585815451,-0.4009344333828899,1.5989351505459801,0.09903296259932759,1.0989677545637626,-0.540783985390096,55.88248493756264,-21.2359889689251,0.4999673959822172,2,-0.19000053405762074,-1.1300001144409215,-3.1999998092651403,-3.414999961853031,0.14999961853026988,3,-0.017699144918922882,-1.5200042724609517,30.6299991607666,-1.7500019868232763,30.38999938964844,1.6666581895400734,30.35000038146973,-0.017699144918922882
5039,2012-02-24,30.690000534057614,30.739999771118164,30.11000061035156,30.45000076293945,1580700.0,0.005899714972974035,2.7058965426322104,-1.0000000000000149,74.31191215713751,77.34905779243768,-0.3671881232684697,-0.8461163420203448,-2.536888703381102,-3.4492207571309095,46.14664884790079,0.6299991607666051,0.6567837480565011,0.7035006523132274,-0.29205337796556563,1.6990546825920205,0.20572363717383269,1.2012776674526222,-0.6030746394227791,82.85726741888902,5.304267704636601,0.49777701513939626,2,-0.3700008392333949,-1.0800008773803675,-3.2550001144409144,-3.329999923706051,0.23999977111816762,4,-0.01596610500460549,2.555564974595034,30.51000022888184,-1.5200042724609517,30.6299991607666,-1.7500019868232763,30.38999938964844,-0.01596610500460549
5040,2012-02-27,30.6200008392334,30.790000915527344,29.82999992370605,29.82999992370605,1034400.0,-0.0022808632651060146,-1.4303794412199162,3.291673620548537,70.5607418327279,76.41721300287621,-0.23400677106953083,-0.7026680450452716,-2.4000824547627566,-3.2993624442203924,46.30178381613273,0.9600009918212926,0.6362096574156979,0.5640008926391609,-0.4028477809174973,1.530849566195819,0.08057655586083001,1.0474252294174917,0.18999862670898793,80.61237597362386,1.5319859329317893,0.48342433677832963,2,-0.3000011444091797,-0.8350009918212855,-2.9450011253356934,-3.090001106262207,0.4200000762939453,0,-0.001959548388193788,2.7058965426322104,30.690000534057614,2.555564974595034,30.51000022888184,-1.5200042724609517,30.6299991607666,-0.001959548388193788
5041,2012-02-28,30.81999969482422,30.85000038146973,30.520000457763672,30.75,1029200.0,0.006531641087826445,4.076880190146202,0.08860710595188619,72.84480029991423,75.5052336282316,-0.36412797078713766,-0.8061719514059966,-2.5202243808210945,-3.4330171114248813,46.91480400112319,0.32999992370605824,0.6152734305366323,0.676499748229979,-0.22946374786359058,1.5824632443235487,0.22351800018319423,1.1294814962767639,-0.9899997711181676,97.05875753121846,15.260289289162586,0.4529817480467839,2,-0.4799995422363281,-0.9649991989135742,-2.967499256134033,-3.1299991607666016,-0.3500003814697301,1,-0.008111615914194292,-1.4303794412199162,30.6200008392334,2.7058965426322104,30.690000534057614,2.555564974595034,30.51000022888184,-0.008111615914194292
5042,2012-02-29,30.46999931335449,30.85000038146973,30.399999618530273,30.85000038146973,1791300.0,-0.011356274657215781,1.3684184108818698,-5.428610354223535,59.16663222844935,73.7324278704746,0.0017309401047462813,-0.372904256178618,-2.0943994993948785,-3.020269628484261,47.37610388871643,0.4500007629394567,0.613606052921412,0.261499404907223,-0.529643240479384,1.05264205029383,-0.13407191778608052,0.6570707276005265,-0.6399993896484375,62.745010041624624,-17.104514429351468,0.3955713226933033,2,-0.129999160766598,-0.6149988174438441,-2.4124989509582484,-2.7049989700317347,-0.2600002288818324,2,0.009845787698383734,4.076880190146202,30.81999969482422,-1.4303794412199162,30.6200008392334,2.7058965426322104,30.690000534057614,0.009845787698383734
5043,2012-03-01,30.270000457763672,30.5,30.209999084472656,30.29999923706055,1397600.0,-0.006563795867995381,-2.8666395402065,0.07894393414647176,50.42017749554018,70.76466947705072,0.23594856873999603,-0.11749769294406676,-1.8241724869575862,-2.7695459701603014,47.34379087775977,0.29000091552734375,0.5955689967742259,0.02250051498413086,-0.6927729435175074,0.7377739734857691,-0.3351362142666865,0.3801372442349482,-0.41960052490234645,43.13728790105732,-33.50999868411985,0.357636729250819,3,0.06999969482421875,-0.41499996185302734,-2.0799999237060547,-2.4099998474121094,-0.10000038146972656,3,0.024777006562867188,1.3684184108818698,30.46999931335449,4.076880190146202,30.81999969482422,-1.4303794412199162,30.6200008392334,0.024777006562867188
5044,2012-03-02,29.93000030517578,30.28000068664551,29.75,30.190000534057614,936900.0,-0.011232248016061264,1.4090911061307951,8.667026958289801,47.43084732243748,67.18703372112634,0.5542864434057009,0.26358203874779207,-1.403874286988625,-2.3783670901321905,46.442297860021,0.5300006866455114,0.538645699504869,-0.3349996566772475,-0.9966246582953531,0.32662534494085804,-0.6658121574863003,-0.004187155868194736,0.9200000762939489,16.363658432125234,-58.5994765941814,0.33081250080905245,3,0.36999988555908203,-0.07499980926513672,-1.7199997901916504,-2.0699996948242188,-0.23999977111816762,4,0.024390228359272292,-2.8666395402065,30.270000457763672,1.3684184108818698,30.46999931335449,4.076880190146202,30.81999969482422,0.024390228359272292
5045,2012-03-05,29.559999465942386,29.959999084472656,29.5,29.81999969482422,741600.0,-0.012362206330128633,-1.4210531599315361,1.0,39.929340529582035,62.84056659587475,0.8945079456859162,0.6620114617188655,-0.9852333873543238,-1.9660046823915671,45.24109654980914,0.45999908447265625,0.49142935068683613,-0.7015005111694315,-1.377846107526377,-0.025154914812485885,-1.0396733093479043,-0.3633277129909587,1.2680009078979495,4.444403628765321,-67.2820857814381,0.3381727981784736,3,0.6150007247924769,0.29500102996825817,-1.3499989509582555,-1.6999988555908239,0.29000091552734375,0,0.046346443301253926,1.4090911061307951,29.93000030517578,-2.8666395402065,30.270000457763672,1.3684184108818698,30.46999931335449,0.046346443301253926
5046,2012-03-06,29.28000068664551,29.489999771118164,29.1200008392334,29.3700008392334,640000.0,-0.009472218685912859,1.2424312483382847,0.34615412830575343,31.010443236087156,57.595310623030706,1.1180723462662598,0.9547308366991878,-0.6382130554303451,-1.6472375474917023,44.04576100175062,0.4399986267089879,0.40474773635481043,-0.9584993362426708,-1.7335924609129556,-0.183406211572386,-1.3460458985778132,-0.5709527739075284,1.4948796722412112,9.248548540381965,-56.46837040500836,0.3875465623351415,3,0.7049999237060511,0.5749998092651332,-0.9500002861022985,-1.4200000762939489,0.9099998474121023,1,0.060109296024865255,-1.4210531599315361,29.559999465942386,1.4090911061307951,29.93000030517578,-2.8666395402065,30.270000457763672,0.060109296024865255
5047,2012-03-07,29.559999465942386,29.6299991607666,29.20000076293945,29.290000915527344,516800.0,0.009562799615116857,1.0975636987862862,-2.999978807273502,39.13042646204206,53.86725795154643,0.7491093262242536,0.6945923597012431,-0.8613842467839028,-1.8856478322313102,42.653615690789906,0.429998397827152,0.32148536865392785,-0.668500518798826,-1.4741457795394552,0.13714474194180326,-1.0713231491691424,-0.2656778884285096,1.1155881217651356,31.88397784709991,-32.97216802236349,0.4028226303703154,3,0.42500114440917613,0.40500068664550426,-1.2199988365173375,-1.6999988555908239,0.29000091552734375,2,0.030784839778517537,1.2424312483382847,29.28000068664551,-1.4210531599315361,29.559999465942386,1.4090911061307951,29.93000030517578,0.030784839778517537
5048,2012-03-08,29.8700008392334,30.10000038146973,29.729999542236328,29.78000068664551,733500.0,0.010487191437475563,-2.894695631223937,0.33333568809735664,40.716604890025934,50.13444603297848,0.3785896471226984,0.39209237934114327,-1.1133303183272858,-2.1574243616356057,40.98521681982654,0.5400009155273438,0.24147959721958756,-0.35049915313720703,-1.167540674681792,0.46654236840737795,-0.7590199139094977,0.05802160763508368,0.7122515435656744,64.65518091861848,3.150477558036144,0.408520760772292,3,0.11499977111816406,0.11499977111816406,-1.4150004386901855,-2.010000228881836,0.029998779296875,3,0.011382599119069248,1.0975636987862862,29.559999465942386,1.2424312483382847,29.28000068664551,-1.4210531599315361,29.559999465942386,0.011382599119069248
5049,2012-03-09,30.11000061035156,30.21999931335449,29.85000038146973,29.85000038146973,468500.0,0.008034809654338115,-1.8461431243810524,2.8888865341415175,46.27329026984268,47.43584030376901,0.05326630682053235,0.14868983721373397,-1.2925785411889308,-2.3634831388557274,39.02691356196487,0.3699989318847585,0.1485959048945773,-0.10349941253662465,-0.9218745548224412,0.7148757297491919,-0.5126869836795329,0.3056881586062836,0.38451667983357396,90.00010403734244,29.414191251314406,0.4091875711429081,3,-0.12499999999999645,-0.12499999999999645,-1.5675001144409144,-2.2499999999999964,-0.0699996948242152,4,0.0019926756800450196,-2.894695631223937,29.8700008392334,1.0975636987862862,29.559999465942386,1.2424312483382847,29.28000068664551,0.0019926756800450196
5050,2012-03-12,30.18000030517578,30.29999923706055,30.020000457763672,30.020000457763672,472500.0,0.0023247988510552986,-2.4999880790597206,0.6153834867769673,46.769241062153746,44.538555944017844,-0.09578382842106592,0.0929045210314392,-1.2868655022354005,-2.391125995220193,37.02199426324102,0.27999877929687855,0.0735954154835099,-0.039499759674072266,-0.8548904892874241,0.7758909699392795,-0.44719512448074994,0.3681956051326054,0.23204599795224823,89.83058518505321,29.32521323126302,0.4076953648066766,3,-0.19499969482421875,-0.19499969482421875,-1.497499942779541,-2.2049999237060547,-0.4899997711181676,0,-0.016235910078308824,-1.8461431243810524,30.11000061035156,-2.894695631223937,29.8700008392334,1.0975636987862862,29.559999465942386,-0.016235910078308824
5051,2012-03-13,30.739999771118164,30.739999771118164,30.209999084472656,30.229999542236328,879700.0,0.018555316775339614,1.078433132500832,3.1875044703526214,51.54062657276304,43.69122198227492,-0.7468655693530586,-0.44169815632308485,-1.765985376940872,-2.9117884418192617,35.80105179331691,0.5599994659423828,-0.01482212787441739,0.489999675750731,-0.35634219798394184,1.3363415494854038,0.06682873888339458,0.9131706126180674,-1.6199989318847656,100.0,40.578242065433216,0.4231709368673367,3,-0.8099994659423828,-0.7549991607666016,-2.002500057220459,-2.7100000381469727,-1.1499996185302734,1,-0.028952485239919667,-2.4999880790597206,30.18000030517578,-1.8461431243810524,30.11000061035156,-2.894695631223937,29.8700008392334,-0.028952485239919667
5052,2012-03-14,30.43000030517578,30.75,30.229999542236328,30.75,603700.0,-0.010084563053043505,2.250005960470162,-0.6274501004162506,48.9361702127659,43.52633228418888,-0.4952136504433966,-0.13383499764209716,-1.381876716031968,-2.560023119076483,34.36077097050509,0.5200004577636719,-0.10020479915411684,0.17700023651122976,-0.6715550799973826,1.0255555530198421,-0.2472774217430782,0.6012778947655377,-1.2775994873046876,68.62749497918746,8.396257099008352,0.42427765825430697,3,-0.49499988555908203,-0.44499969482421875,-1.5925002098083532,-2.3000001907348633,-0.8199996948242223,2,-0.007886946063465738,1.078433132500832,30.739999771118164,-2.4999880790597206,30.18000030517578,-1.8461431243810524,30.11000061035156,-0.007886946063465738
5053,2012-03-15,30.770000457763672,30.78000068664551,30.420000076293945,30.479999542236328,622800.0,0.011173189259878535,1.3225742939764664,-0.9062537252938512,51.02040816326536,43.9251723776142,-0.8457720619543139,-0.45295329566855713,-1.6355188757100123,-2.8566546605901806,32.75684459751642,0.36000061035156605,-0.21050145668343134,0.4890003204345703,-0.3899918459114886,1.3679924867806292,0.04950423726154085,0.9284964036075998,-1.5536956726074216,98.92470692469834,39.838894375390105,0.43949608317302913,3,-0.8199996948242188,-0.7849998474121094,-1.9325003623962438,-2.640000343322754,-1.5699996948242223,3,-0.029899254553368504,2.250005960470162,30.43000030517578,1.078433132500832,30.739999771118164,-2.4999880790597206,30.18000030517578,-0.029899254553368504
5054,2012-03-16,30.35000038146973,30.8799991607666,30.20000076293945,30.8700008392334,1445400.0,-0.013649661034956906,1.5185261060915523,-1.7930993659729955,46.83839964836864,44.69284561303494,-0.4022282564415427,-0.04220541188799487,-1.1161417687992277,-2.4034312159741624,30.79456476837731,0.679998397827152,-0.27269454220309797,0.0735002517700245,-0.8029824608853389,0.9499829644253879,-0.3647411045576554,0.5117416080977044,-1.0398738422241252,38.37214202228094,-17.247527561667752,0.4382413563276813,3,-0.3500003814697301,-0.3500003814697301,-1.512500286102302,-2.220000267028812,-1.2900009155273438,4,-0.014827043073587731,1.3225742939764664,30.770000457763672,2.250005960470162,30.43000030517578,1.078433132500832,30.739999771118164,-0.014827043073587731
5055,2012-03-19,30.399999618530273,30.5,30.1200008392334,30.25,478000.0,0.001647421299245444,1.171421409147634,-0.28846055092983364,44.902908014342145,46.23645281061883,-0.3582127344578865,-0.09303681779479689,-1.0757397119181782,-2.4229321684595106,28.649687883375673,0.37999916076660156,-0.29606343480500286,0.12099952697753835,-0.7566503351175093,0.998649389072586,-0.3178254040699855,0.5598244580250622,-0.964283269562987,36.84202601026959,-12.976724499916791,0.4388249310475238,3,-0.3599996566772461,-0.39999961853027344,-1.4524998664855957,-2.1549997329711914,-0.9300003051757848,0,-0.011842062747378868,1.5185261060915523,30.35000038146973,1.3225742939764664,30.770000457763672,2.250005960470162,30.43000030517578,-0.011842062747378868
5056,2012-03-20,30.190000534057614,30.3700008392334,30.11000061035156,30.239999771118164,388500.0,-0.006907864707493494,-1.476203451407761,-0.33332909477006045,46.48242361971069,47.05334138369312,-0.006208180112881934,0.10668015474435677,-0.7765604355448126,-2.17743845080717,26.251607351890293,0.2899990081787145,-0.29010229721036396,-0.07899961471558115,-0.9558815526384628,0.7978823232073005,-0.517440583677022,0.35944135424585966,-0.6387415601463822,10.389620040574536,-36.23281253589186,0.4384409689614412,3,0.11499881744385121,-0.19000053405761363,-1.1875009536743129,-1.8750009536743129,0.059999465942386365,1,-0.01656177512934942,1.171421409147634,30.399999618530273,1.5185261060915523,30.35000038146973,1.3225742939764664,30.770000457763672,-0.01656177512934942
5057,2012-03-21,30.20000076293945,30.38999938964844,30.170000076293945,30.29999923706055,405400.0,0.0003312430839659264,-1.7499940395298825,2.0,49.07652047004349,47.98222089258396,0.09400899154034192,0.06620832689105427,-0.7009060156704088,-2.1513658719979603,23.49589692484315,0.21999931335449574,-0.2252194073734941,-0.047499465942387076,-0.9080470125038573,0.8130480806190832,-0.4777732392231222,0.38277430733834805,-0.5424425740797894,11.688353509156475,-33.91362470893813,0.4302737732807345,3,0.1649990081787145,-0.20000076293944957,-1.0925011634826625,-1.8850011825561488,0.11999893188476918,2,-0.02019869519672768,-1.476203451407761,30.190000534057614,1.171421409147634,30.399999618530273,1.5185261060915523,30.35000038146973,-0.02019869519672768
5058,2012-03-22,29.96999931335449,30.20000076293945,29.959999084472656,30.1200008392334,633300.0,-0.007615941846836338,-1.8235162122741644,1.5000381475546707,50.54346502164682,48.45668475389553,0.3796066369912978,0.2673891633187431,-0.40001879538403884,-1.8963221644124317,20.312948875269495,0.24000167846679332,-0.10437472931039693,-0.2505008697509794,-1.1102554660927773,0.6092537265908184,-0.6803781679218766,0.17937642841991774,-0.21464584674227183,1.0869813100577672,-46.22179992939137,0.42987729817089837,3,0.44999980926514027,0.030000686645511365,-0.7399988174438441,-1.619998931884762,0.040000915527350855,3,-0.012011969010707224,-1.7499940395298825,30.20000076293945,-1.476203451407761,30.190000534057614,1.171421409147634,30.399999618530273,-0.012011969010707224
5059,2012-03-23,30.20000076293945,30.209999084472656,29.709999084472656,30.03000068664551,553000.0,0.007674389551369565,4.263248772750544,-1.1333223132088164,59.03956887443222,49.82005451081535,0.18295382853496633,-0.0012691220101039846,-0.5620927082889686,-2.0998493499804916,17.21149045607939,0.5,-0.016946302654673673,0.004000568389887604,-0.8268620139614313,0.8348631507412065,-0.4114307227857701,0.4194318595655453,0.679998397827152,62.02545703883216,8.91066913424089,0.4154312911756589,3,0.09499835968017933,-0.20000076293944957,-0.8000001907348597,-1.8100004196166992,0.2899990081787145,4,-0.03311258194493727,-1.8235162122741644,29.96999931335449,-1.7499940395298825,30.20000076293945,-1.476203451407761,30.190000534057614,-0.03311258194493727
5060,2012-03-26,30.559999465942386,30.559999465942386,30.239999771118164,30.309999465942386,921900.0,0.011920486553255838,1.5599975585937784,1.4705875753122495,67.67954636702667,51.6132678212891,-0.13127875031548442,-0.38577219913815597,-0.8524486556713171,-2.4249441085443912,15.24355951960929,0.3599987030029368,0.05836330890841168,0.3669993400573759,-0.4578284136632327,1.1918270937779845,-0.04541453680292662,0.7794132169176784,0.2965996932983366,100.0,39.62886263943849,0.41241387686030423,3,-0.26500034332275746,-0.5599994659423864,-1.1024994850158727,-2.149999618530277,-0.20999908447265625,0,-0.04908377049128143,4.263248772750544,30.20000076293945,-1.8235162122741644,29.96999931335449,-1.7499940395298825,30.20000076293945,-0.04908377049128143
5061,2012-03-27,30.56999969482422,30.790000915527344,30.3700008392334,30.540000915527344,711100.0,0.00032723262619738236,-1.2702772365016033,0.1199951171875,65.07462856524694,53.40642986045366,-0.18766436503062067,-0.4379142032690453,-0.7912540426433665,-2.3882912294318466,13.23510994695235,0.4200000762939453,0.1008481586099208,0.38949956893920756,-0.40223325763968276,1.1812323955180979,-0.006366844350235823,0.785365982228651,0.2636674629211413,79.62955113804942,15.008288624172806,0.39586641328944505,3,-0.27500057220458984,-0.5699996948242188,-1.0824995040893555,-2.1599998474121094,-0.4499988555908203,1,-0.03598300269711718,1.5599975585937784,30.559999465942386,4.263248772750544,30.20000076293945,-1.8235162122741644,29.96999931335449,-0.03598300269711718
5062,2012-03-28,30.770000457763672,30.79999923706055,30.190000534057614,30.56999969482422,1016300.0,0.006542386815048484,3.692328007394618,6.6669633774160735,63.88888398315646,54.83626050710822,-0.373658349262346,-0.6474840989008896,-0.9230380493259212,-2.548145507633656,11.441263604369697,0.6099987030029368,0.14517363208738843,0.5745002746582024,-0.25097502111159287,1.3999755704279977,0.161762626773303,0.9872379225431018,0.041193338516233524,97.2478187984052,31.28290011542407,0.41273764788489803,3,-0.47500133514404297,-0.7700004577636719,-1.2375001907348633,-2.3150005340576207,-1.1000003814697266,2,-0.016899592136095265,-1.2702772365016033,30.56999969482422,1.5599975585937784,30.559999465942386,4.263248772750544,30.20000076293945,-0.016899592136095265
5063,2012-03-29,31.020000457763672,31.04999923706055,30.43000030517578,30.65999984741211,1255900.0,0.008124796759205744,1.9523887375113202,1.7999961853172863,63.99999765249403,56.743104729788826,-0.6531524529759594,-0.8837240304460359,-1.1156615902691627,-2.7673146958825185,10.466495182397749,0.6199989318847692,0.1353205488733238,0.7870002746582045,-0.11712132471319237,1.6911218740296015,0.3349394749725043,1.2390610743439048,-1.3100013732910156,97.76128538202454,33.39758967552514,0.4520607996856986,3,-0.6400012969970703,-0.9350004196166992,-1.205000400543213,-2.4750003814697266,-1.5400009155273438,3,-0.02256611065794678,3.692328007394618,30.770000457763672,-1.2702772365016033,30.56999969482422,1.5599975585937784,30.559999465942386,-0.02256611065794678
5064,2012-03-30,30.65999984741211,30.989999771118164,30.6299991607666,30.899999618530273,757700.0,-0.011605435365538819,-1.3999949137563816,-0.6666649006061119,56.77965279798274,58.06274303908222,-0.27329378829751505,-0.49142519744262714,-0.7119232926163548,-2.375070247804988,10.924816043203341,0.3900012969970703,0.1518218200669068,0.39049968719482564,-0.5210282592366369,1.3020276336262882,-0.06526428602090562,0.8462636604105569,-0.9232007598876955,54.65116536959367,-6.2229977914008145,0.4557639732157305,3,-0.2800006866455078,-0.5749998092651367,-0.809999942779541,-2.0900001525878906,-1.350000381469723,4,-0.021200248589862025,1.9523887375113202,31.020000457763672,3.692328007394618,30.770000457763672,-1.2702772365016033,30.56999969482422,-0.021200248589862025
5065,2012-04-02,30.93000030517578,31.01000022888184,30.45000076293945,30.670000076293945,852600.0,0.008806277205068547,1.666663639129693,-1.0833353201567206,52.923083423858984,58.77837190620981,-0.5142905528431463,-0.6888434709110598,-0.9463973022568126,-2.611727827797715,11.567344109302214,0.5599994659423899,0.13920795962514276,0.5920001029968276,-0.300744839382709,1.4847450453763642,0.1456276318070593,1.038372574186596,-1.1669372146606456,86.04661478374818,28.8773143382587,0.44637247118976914,4,-0.5500011444091797,-0.8450002670288086,-0.9650006294250488,-2.3600006103515625,-1.8099994659423828,0,-0.014225687996000103,-1.3999949137563816,30.65999984741211,1.9523887375113202,31.020000457763672,3.692328007394618,30.770000457763672,-0.014225687996000103
5066,2012-04-03,31.040000915527344,31.059999465942386,30.790000915527344,30.95000076293945,742700.0,0.003556437415655589,3.153911614531197,0.3461541283057761,60.0,59.99209185398275,-0.5487452204909644,-0.6959082492053739,-1.0188607693817886,-2.69155887103728,11.400182520210633,0.2699985504150426,0.18340730247762238,0.6140007019042955,-0.18128557744485363,1.4092869812534445,0.2163575622297209,1.01164384157887,-1.2511991020813014,97.70131322210734,40.24718910543712,0.39764313967457365,4,-0.6550016403198242,-0.9500007629394531,-0.9875011444091797,-2.470001220703125,-2.160001754760742,1,-0.022229397993105415,1.666663639129693,30.93000030517578,-1.3999949137563816,30.65999984741211,1.9523887375113202,31.020000457763672,-0.022229397993105415
5067,2012-04-04,30.46999931335449,30.85000038146973,30.290000915527344,30.85000038146973,485800.0,-0.01836345313661769,1.9473573257039238,-4.222226931716947,45.42681809908541,59.423575529253704,0.07105561418950046,-0.0571671924585857,-0.4152372382844156,-2.087370391892783,11.510843995218067,0.75,0.22230046426779282,-0.0015008926391644195,-0.6843517130206038,0.681349927742275,-0.3429263028298841,0.3399245175515553,-0.6303495938085923,23.37645931023151,-27.64089832008706,0.34142541019071887,4,-0.0850000381469691,-0.379999160766598,-0.37249898910522106,-1.879999160766598,-1.379999160766598,2,-0.01148665841839036,3.153911614531197,31.040000915527344,1.666663639129693,30.93000030517578,-1.3999949137563816,30.65999984741211,-0.01148665841839036
5068,2012-04-05,30.209999084472656,30.28000068664551,29.989999771118164,30.28000068664551,599800.0,-0.008532990966228171,7.285550802429712,0.18421422476535249,47.75639281786493,58.169889300746235,0.4120069162692843,0.24201932845800656,-0.12555502746175407,-1.7945077779010354,12.072775884309822,0.4799995422363246,0.26454482361945253,-0.278501033782959,-0.9135569885094732,0.35655492094355523,-0.5960290111462143,0.03902694358029635,-0.32153537507090135,20.560689355208954,-30.7319943259002,0.31752797736325655,4,0.3150005340576172,-0.11999893188476562,-0.11249876022338867,-1.6199989318847656,-1.0199985504150426,3,-0.017874843579729238,1.9473573257039238,30.46999931335449,3.153911614531197,31.040000915527344,1.666663639129693,30.93000030517578,-0.017874843579729238
5069,2012-04-09,30.170000076293945,30.270000457763672,29.649999618530273,29.8700008392334,516000.0,-0.0013240320884110313,1.4800033569335938,-4.285605296858178,46.302263424710134,55.794635640488835,0.4998694020965324,0.3022398115967313,-0.05540446455383474,-1.7285709054347151,12.627237496542481,0.6200008392333984,0.2949009312311688,-0.32150001525878835,-0.9495557811719948,0.3065557506544181,-0.6355278982153933,-0.007472132302183354,0.889999389648441,36.87946908065777,-15.570221463505376,0.31402788295660405,4,0.1849994659423828,-0.07999992370605469,-0.07249975204467773,-1.5799999237060547,-1.0599994659423864,0,-0.02287041870443296,7.285550802429712,30.209999084472656,1.9473573257039238,30.46999931335449,3.153911614531197,31.040000915527344,-0.02287041870443296
5070,2012-04-10,29.690000534057614,30.190000534057614,29.65999984741211,30.170000076293945,871800.0,-0.015909829003066256,1.0384623849173014,-1.6000025431379898,42.603560980894954,53.29785035333862,0.9426066137110105,0.7838352262666781,0.4481787840765108,-1.2232452752645138,13.042006643333737,0.5300006866455043,0.3270344142959587,-0.776999568939214,-1.4888572053831801,-0.0651419324952478,-1.132928387161197,-0.4210707507172309,1.3417989349365307,2.8369446706506474,-52.66383379807329,0.35592881822198386,4,0.6649990081787145,0.399999618530277,0.38749980926514027,-1.100000381469723,-1.0400009155273402,1,-0.012798957941389189,1.4800033569335938,30.170000076293945,7.285550802429712,30.209999084472656,1.9473573257039238,30.46999931335449,-0.012798957941389189
5071,2012-04-11,29.85000038146973,30.040000915527344,29.670000076293945,29.959999084472656,582500.0,0.005389014635704736,1.7407229494415757,0.22916418313742346,45.042493836246074,51.203807003681916,0.7484408882094726,0.5836649489881118,0.3192661626582769,-1.3602443201988166,12.628827707888304,0.37000083923339844,0.3104043734152633,-0.5724997520446742,-1.3227384566641653,0.17773895257481698,-0.9476191043544198,-0.1973803997349286,1.1541630905151372,16.666719648539697,-42.54290765240038,0.37511935230974636,4,0.504999160766598,0.2399997711181605,0.1649999618530238,-1.2600002288818395,-1.7299995422363317,2,-0.02445559574228684,1.0384623849173014,29.690000534057614,1.4800033569335938,30.170000076293945,7.285550802429712,30.209999084472656,-0.02445559574228684
5072,2012-04-12,30.190000534057614,30.26000022888184,29.8700008392334,29.90999984741211,347500.0,0.011390289723377967,-1.1666710818414656,-2.5454908012693185,53.02199212957382,49.984028612246334,0.3548297881589697,0.23690917197712125,0.01172121439184437,-1.6719993105340087,11.960078702802138,0.4099998474121094,0.23354883356331158,-0.22049961090088388,-0.9778767828407346,0.5368775610389669,-0.5991881968708093,0.1581889750690415,0.7870796608581614,85.71428571428467,18.36136314573355,0.3786885859699259,4,0.1649990081787145,-0.060000419616695666,-0.2699999809265101,-1.600000381469723,-2.7000007629394496,3,-0.04339189632716922,1.7407229494415757,29.85000038146973,1.0384623849173014,29.690000534057614,1.4800033569335938,30.170000076293945,-0.04339189632716922
5073,2012-04-13,29.85000038146973,30.270000457763672,29.79999923706055,30.07999992370605,460900.0,-0.01126201214221001,-1.8484764414852204,-0.8214249221735397,45.333330620661194,48.71221503698838,0.5715127177330288,0.5317124464383305,0.37057877091548974,-1.3004945219517552,11.24966312510377,0.47000122070312145,0.1601265252126396,-0.5144997596740701,-1.2914432122907868,0.2624436929426466,-0.9029714859824303,-0.12602803336571,1.1005382019183365,32.258143906183754,-34.29110047572326,0.3884717263083591,4,0.504999160766598,0.504999160766598,0.12499999999999645,-1.2600002288818395,-1.8099994659423864,4,-0.025460643858270515,-1.1666710818414656,30.190000534057614,1.7407229494415757,29.85000038146973,1.0384623849173014,29.690000534057614,-0.025460643858270515
5074,2012-04-16,29.899999618530273,30.04999923706055,29.3700008392334,29.989999771118164,630000.0,0.0016750162955301295,5.476203451407626,0.39130579005855953,40.40698577030208,47.3215375199265,0.449656379256961,0.47038879183055116,0.3375053142946456,-1.3214122749363213,11.409599848432638,0.679998397827152,0.07396349709871686,-0.44200048446655416,-1.2462943321594722,0.36229336322636385,-0.8441474083130132,-0.03985356062009515,1.0245281855606372,58.88877821552625,-3.2875150522305248,0.40214692384645834,4,0.3150005340576172,0.3150005340576172,0.08500099182128906,-1.3099994659423828,-1.8599987030029297,0,-0.02374578908130298,-1.8484764414852204,29.85000038146973,-1.1666710818414656,30.190000534057614,1.7407229494415757,29.85000038146973,-0.02374578908130298
5075,2012-04-17,30.040000915527344,30.190000534057614,29.959999084472656,29.989999771118164,734800.0,0.004682317685057891,-3.1817488252734605,-0.5555673292925868,42.577055206201806,45.38565476506004,0.19012595093707318,0.31835676556563897,0.21479372650765072,-1.4229198519851884,11.659771254412933,0.2900009155273402,-0.0363314657724203,-0.28399925231933665,-1.0988715937512659,0.5308730891125926,-0.6914354230353013,0.12343691839662796,0.8223458099692671,74.44448447523519,13.87792599888266,0.4074361707159654,4,0.06999969482421875,0.17499923706054688,-0.05500030517578125,-1.4500007629394531,-1.8400001525878942,1,-0.030958730919847577,5.476203451407626,29.899999618530273,-1.8484764414852204,29.85000038146973,-1.1666710818414656,30.190000534057614,-0.030958730919847577
5076,2012-04-18,29.690000534057614,29.979999542236328,29.690000534057614,29.899999618530273,598500.0,-0.011651144167869165,-1.7619073569481694,-4.199885561701387,35.48388419942435,44.28088433176437,0.3670941277584845,0.6629685148457156,0.574827067527913,-1.0360701898633558,12.117219488802023,0.3500003814697301,-0.10963097106285957,-0.6089996337890646,-1.470525827267533,0.25252655968940374,-1.0397627305282988,-0.17823653704983045,1.1126523559884696,35.55553671753599,-19.52958034985007,0.43076309673923335,4,0.1350002288818395,0.524999618530277,0.29500007629394887,-1.100000381469723,0.15999984741211648,2,-0.03502865937420063,-3.1817488252734605,30.040000915527344,5.476203451407626,29.899999618530273,-1.8484764414852204,29.85000038146973,-0.03502865937420063
5077,2012-04-19,29.59000015258789,30.149999618530273,29.43000030517578,29.75,589100.0,-0.003368150207845644,-2.0,0.761907356948216,29.972004210053882,42.3048411531187,0.36781945863209486,0.7535615037120209,0.6832604800910502,-0.893200715195114,12.697842139421278,0.7199993133544922,-0.19595537032160948,-0.6784999847412116,-1.59614630658497,0.23914633710254662,-1.1373231456630926,-0.21967682381933074,1.155346655425685,24.44437851137734,-24.199749043274803,0.4588231609218793,4,0.23000049591064453,0.625,0.36750030517578125,-1.0,0.2999992370605504,3,-0.049678922128222,-1.7619073569481694,29.690000534057614,-3.1817488252734605,30.040000915527344,5.476203451407626,29.899999618530273,-0.049678922128222
5078,2012-04-20,29.61000061035156,29.85000038146973,29.54999923706055,29.68000030517578,511500.0,0.0006759194883585451,-2.1578662062320486,0.43749850988248173,33.74615873375791,40.90971840967956,0.28358028596934304,0.7433183163629131,0.6633950778662623,-0.8756884210004472,13.918284067973513,0.3000011444091797,-0.3274786430552439,-0.6404995918273961,-1.5961359572406764,0.3151367735858841,-1.118317774534038,-0.16268140912075424,1.080332358910809,29.268275663152494,-17.846994167510992,0.4778181827066401,4,0.2100000381469762,0.6049995422363317,0.3499999046325719,-1.0200004577636683,0.5599994659423864,4,-0.07159746016662527,-2.0,29.59000015258789,-1.7619073569481694,29.690000534057614,-3.1817488252734605,30.040000915527344,-0.07159746016662527
5079,2012-04-23,29.20000076293945,29.3700008392334,28.93000030517578,29.3700008392334,629600.0,-0.013846667982464478,4.176474548126873,2.4285831062669576,24.33237192475643,38.879586292330835,0.605154283593567,1.1326299446280004,1.0616762108158646,-0.4386416832060398,15.576241350821002,0.6800003051757777,-0.380130345615207,-1.0004994392395048,-2.065630316026642,0.06463143754763223,-1.5330648776330733,-0.4679340008459363,1.437518921121761,21.428603866467235,-19.904451199223523,0.5325654383935682,4,0.399999618530277,0.7949991226196325,0.7674999237060582,-0.610000610351559,0.34999847412110086,0,-0.03972602113368351,-2.1578662062320486,29.61000061035156,-2.0,29.59000015258789,-1.7619073569481694,29.690000534057614,-0.03972602113368351
5080,2012-04-24,29.059999465942386,29.28000068664551,28.959999084472656,29.21999931335449,493900.0,-0.004794564840380211,1.2857045544338306,0.9411751506243144,20.882361025950473,36.19512709118688,0.722355318709667,1.2168833665519507,1.194215573766936,-0.2694186251196946,17.04854592550629,0.3200016021728551,-0.4335402105275641,-1.0655007362365687,-2.2305979931631583,0.0995965206900209,-1.6480493646998617,-0.4829521077732757,1.475069055385699,10.655674912567067,-22.57446510230023,0.5825486284632947,4,0.5400009155273402,0.9350004196166957,0.9400005340576136,-0.45499992370605824,0.48999977111816406,1,-0.03509974429319784,4.176474548126873,29.20000076293945,-2.1578662062320486,29.61000061035156,-2.0,29.59000015258789,-0.03509974429319784
5081,2012-04-25,29.46999931335449,29.63999938964844,29.190000534057614,29.21999931335449,480800.0,0.014108735545319329,-1.9032412876550961,-1.56250149011761,34.56790922908998,34.144673435577566,0.2824905883258815,0.7591720130700885,0.7791075328029393,-0.6623653399709291,17.73234250800133,0.5799999237060547,-0.47428207266235844,-0.6005008697509808,-1.781000029142625,0.5799982896406632,-1.1907504494468029,-0.01025129005515879,0.9687651150044587,44.262238696998445,9.381438229965113,0.5902495796958221,4,0.13000106811523793,0.5250005722045934,0.550000667572025,-0.8649997711181605,-0.8199996948242152,2,-0.0430946243639555,1.2857045544338306,29.059999465942386,4.176474548126873,29.20000076293945,-2.1578662062320486,29.61000061035156,-0.0430946243639555
5082,2012-04-26,30.25,30.36000061035156,29.479999542236328,29.51000022888184,951800.0,0.026467618080060484,-1.199999523163515,2.959999084472642,50.531926765970496,34.72229522950082,-0.5454656805965357,-0.06512210120519768,-0.004780146327021839,-1.4130995524087737,18.341341607302226,0.8900012969970703,-0.4446943455496033,0.20549983978271413,-0.9322630886736221,1.3432627682390503,-0.3633816244454522,0.7743813040108805,-1.3199996948242188,92.30765126738643,53.31803605608715,0.5688814642281672,4,-0.6049995422363281,-0.25500011444091797,-0.09750032424926758,-1.6450004577636719,-1.8700008392333984,3,-0.013223127885298225,-1.9032412876550961,29.46999931335449,1.2857045544338306,29.059999465942386,4.176474548126873,29.20000076293945,-0.013223127885298225
5083,2012-04-27,30.31999969482422,30.40999984741211,30.020000457763672,30.34000015258789,517000.0,0.0023140394983212076,3.874997019764919,-0.02702765398623113,51.978885314080706,36.00806184547622,-0.6054548414319001,-0.20053448519825423,-0.072775448485082,-1.4521705887923524,18.413639557301558,0.3899993896484375,-0.4326460279733624,0.31049957275390483,-0.7406847614395211,1.3616839069473308,-0.21509259434280992,0.8360917398506196,-1.3613993835449207,93.9189067280455,52.40432601168099,0.5255921670967131,4,-0.6499996185302734,-0.3249998092651367,-0.13749980926513672,-1.5749998092651367,-1.5200004577636683,4,-0.014182068255402469,-1.199999523163515,30.25,-1.9032412876550961,29.46999931335449,1.2857045544338306,29.059999465942386,-0.014182068255402469
5084,2012-04-30,30.01000022888184,30.36000061035156,30.0,30.28000068664551,541100.0,-0.010224256895203676,-1.4827549919759215,13.49971390425329,54.41988193415556,37.32393148191553,-0.31090594547386985,0.061420908207797,0.22825274689514785,-1.1156051939744493,18.50267736791001,0.36000061035155895,-0.49050973040046486,0.03300008773804208,-0.9727121007017274,1.0387122761778116,-0.46985600648184445,0.5358561819579286,-0.9933439361572276,72.41383392658446,24.9324786066461,0.5028560942198854,4,-0.3400001525878942,-0.015000343322757459,0.19999933242797496,-1.230000495910648,-0.610000610351566,0,0.005331551022719427,3.874997019764919,30.31999969482422,-1.199999523163515,30.25,-1.9032412876550961,29.46999931335449,0.005331551022719427
5085,2012-05-01,30.489999771118164,30.61000061035156,29.90999984741211,30.04999923706055,688000.0,0.015994653068158504,1.0588190745462458,-1.6296288447138143,58.121814632937316,39.83925708563919,-0.8050164041098355,-0.4777257728298778,-0.2524239796321517,-1.5639021844679561,18.905855963941484,0.7000007629394496,-0.47762796062567503,0.5349996566772468,-0.3996773280667085,1.4696766414212021,0.06766116430527092,1.0023381490492227,-1.4176097362060531,91.54923712774827,38.51065481763543,0.46733849237197717,5,-0.7199993133544922,-0.49499988555908203,-0.3425002098083496,-1.4499998092651367,-1.4200000762939453,1,-0.03082979800308283,-1.4827549919759215,30.01000022888184,3.874997019764919,30.31999969482422,-1.199999523163515,30.25,-0.03082979800308283
5086,2012-05-02,30.35000038146973,30.459999084472656,30.209999084472656,30.399999618530273,560400.0,-0.00459164941618162,1.9412081500762948,-0.11363449175722233,52.139034433237335,42.302260443770685,-0.627543439409731,-0.4132579073359537,-0.11603202635686571,-1.3966842693116028,19.21521498113513,0.2800006866455078,-0.4511480457138397,0.4295002937316923,-0.37896719718030525,1.2379677846436898,0.025266548275691747,0.8337340391876928,-1.185353712031251,76.99115193621078,26.92562983418059,0.4042337454559989,5,-0.5799999237060582,-0.3550004959106481,-0.20250082015991566,-1.235000610351566,-0.8900012969970739,2,-0.02635918070358978,1.0588190745462458,30.489999771118164,-1.4827549919759215,30.01000022888184,3.874997019764919,30.31999969482422,-0.02635918070358978
5087,2012-05-03,30.1200008392334,30.59000015258789,30.10000038146973,30.440000534057614,652000.0,-0.007578238528680781,-1.7222163353537405,6.400091554131764,53.71901347544038,44.52146652617985,-0.35141175868526275,-0.2222169862315475,0.09987599352224663,-1.1390902640169251,19.822336757265656,0.4899997711181605,-0.4484782699385583,0.2170006752014153,-0.5557483073471907,0.9897496577500213,-0.1693738160728877,0.6033751664757183,-0.8686329333401339,30.000108991231805,-21.395996160652288,0.3863744912743034,5,-0.35000038146972656,-0.1250009536743164,0.027498722076416016,-0.965001106262207,-1.2300014495849574,3,-0.04880482004463782,1.9412081500762948,30.35000038146973,1.0588190745462458,30.489999771118164,-1.4827549919759215,30.01000022888184,-0.04880482004463782
5088,2012-05-04,29.670000076293945,30.06999969482422,29.520000457763672,30.04999923706055,506000.0,-0.014940263957539335,1.6190435102474556,1.1874985098824837,47.146409501335135,47.05635959024415,0.12068643338960783,0.19526549583606112,0.5341341653560541,-0.6697394844911173,20.121647269888914,0.6000003814697266,-0.3957048534219467,-0.20600013732910227,-0.9712837737651192,0.5592834991069147,-0.5886419555471107,0.1766416808889062,-0.33711420813318327,13.761430966238228,-35.17140337939174,0.3826418182180089,5,0.11499977111816406,0.3249998092651367,0.47749948501586914,-0.5150003433227539,-0.6700000762939453,4,-0.04347829161476957,-1.7222163353537405,30.1200008392334,1.9412081500762948,30.35000038146973,1.0588190745462458,30.489999771118164,-0.04347829161476957
5089,2012-05-07,29.479999542236328,29.65999984741211,29.3700008392334,29.60000038146973,513700.0,-0.0064037928402105315,1.4166607061965049,0.3157923796234548,43.13724115233722,49.52912404873157,0.39625175874553165,0.34880591412619566,0.7000568717401308,-0.4510783366018565,19.903275890691564,0.2999992370605469,-0.31530059155209855,-0.36150064468383647,-1.1331640612986256,0.41016277193095263,-0.7473323529912328,0.024331063623559857,1.1300010681152308,8.870864782800659,-35.31330495580294,0.3858317083073947,5,0.42000102996825817,0.5150003433227539,0.752500057220459,0.0,-0.6800003051757777,0,-0.023066496463188035,1.6190435102474556,29.670000076293945,-1.7222163353537405,30.1200008392334,1.9412081500762948,30.35000038146973,-0.023066496463188035
5090,2012-05-08,29.309999465942386,29.399999618530273,28.809999465942386,29.38999938964844,603000.0,-0.00576662411579687,10.799958038490916,0.6666613685130535,45.12819334051935,50.70248895000149,0.6765948680714651,0.5152971351249356,0.8457639166123947,-0.24656869187454689,19.973089442732565,0.6700000762939418,-0.2610145744015533,-0.5125006675720165,-1.3178481723720914,0.2928468372280584,-0.915174419972054,-0.10982691517197907,1.2752011489868096,28.089876804613695,-16.47583108677278,0.40267375240003667,5,0.4000005722045863,0.625,0.9225001335144007,0.19000053405761363,-0.46999931335449574,1,0.003070629622237364,1.4166607061965049,29.479999542236328,1.6190435102474556,29.670000076293945,-1.7222163353537405,30.1200008392334,0.003070629622237364
5091,2012-05-09,29.1200008392334,29.270000457763672,28.81999969482422,29.0,708400.0,-0.0064823824691556675,1.1428603866467455,-1.5000119209403238,44.11028395594643,49.98897308222105,0.9071183199977213,0.6828099341499794,1.0023132942482391,-0.018184524230051125,20.04667580587561,0.4899997711181676,-0.13358550949069325,-0.665999317169188,-1.530124173499928,0.19812553916155196,-1.098061745334558,-0.23393688900381804,1.394191729736324,17.415800770011185,-28.468445189398455,0.4320624281653702,5,0.5899991989135742,0.8149986267089879,1.1124987602233887,0.6099987030029297,-0.10000038146972656,2,-0.001717072217312987,10.799958038490916,29.309999465942386,1.4166607061965049,29.479999542236328,1.6190435102474556,29.670000076293945,-0.001717072217312987
5092,2012-05-10,28.8799991607666,29.34000015258789,28.76000022888184,29.26000022888184,617000.0,-0.00824181564388704,1.1481442235691246,-3.1666534212827124,41.33015109731418,48.805780391469206,1.0419172324112438,0.863931779611363,1.216670516796043,0.2583984494590652,20.681016684400248,0.5799999237060511,0.02258785820179554,-0.840500926971437,-1.7716798304512196,0.09067797650834564,-1.3060903787113283,-0.37491147523154567,1.5660256840820281,9.160227542416438,-37.22197205042514,0.4655894517398904,5,0.8050012588500977,0.9250011444091832,1.3575005531311035,1.0300006866455114,0.24000167846679688,3,0.02008310043491912,1.1428603866467455,29.1200008392334,10.799958038490916,29.309999465942386,1.4166607061965049,29.479999542236328,0.02008310043491912
5093,2012-05-11,29.09000015258789,29.36000061035156,28.54999923706055,28.770000457763672,515300.0,0.007271502698191767,-1.131576569793707,-0.8421020930582664,48.62842204798719,48.16228484856161,0.7141979307036728,0.6261786271066185,0.9893841131265404,0.0841762126995853,21.31545392305206,0.8100013732910085,0.09928205572866489,-0.592499923706054,-1.5626412089793007,0.37764136156719275,-1.0775705663426756,-0.10742928106943239,1.2548632153027306,48.64870437830762,-0.8531940349777116,0.485070642636623,5,0.48999977111816406,0.48999977111816406,1.1474995613098145,0.869999885559082,0.03999900817871094,4,-0.006875241041264024,1.1481442235691246,28.8799991607666,1.1428603866467455,29.1200008392334,10.799958038490916,29.309999465942386,-0.006875241041264024
5094,2012-05-14,29.190000534057614,29.40999984741211,28.729999542236328,28.90999984741211,616500.0,0.003437620520631901,-1.124996647245526,0.8750029802350698,51.63729254587235,47.44178239444329,0.5427212520756974,0.4956730221253629,0.883864843323579,0.027126494875577833,21.126902893178894,0.6800003051757812,0.054640645718723846,-0.4569995880126996,-1.44541904423588,0.5314198682104809,-0.9512093161242916,0.03721014009889245,1.0112737033666015,74.41870264899435,19.176714170164985,0.494209728111591,5,0.3799991607666051,0.38999938964844105,1.1174993515014684,0.769999504089359,0.09000015258789773,0,-0.006509096628344646,-1.131576569793707,29.09000015258789,1.1481442235691246,28.8799991607666,1.1428603866467455,29.1200008392334,-0.006509096628344646
5095,2012-05-15,29.11000061035156,29.520000457763672,29.07999992370605,29.25,540200.0,-0.002740661947323808,-3.399988555951738,-0.4999965940286701,45.054964632843365,46.65466352773284,0.45413993670084096,0.5295790836028296,0.9692305429331647,0.1356775024349126,21.222273282389054,0.44000053405762074,-0.011007227968647726,-0.4904994964599645,-1.4885286781227052,0.5075296852027762,-0.989514087291333,0.008515094371404075,0.9591716270435633,57.732027686014895,1.0556863118980786,0.49901459083137,5,0.4599990844726598,0.46999931335449574,1.1124992370605504,0.8499994277954137,-0.7100009918212855,1,-0.010649308374826028,-1.124996647245526,29.190000534057614,-1.131576569793707,29.09000015258789,1.1481442235691246,28.8799991607666,-0.010649308374826028
5096,2012-05-16,28.649999618530273,29.21999931335449,28.6200008392334,29.1200008392334,475800.0,-0.015802163592456564,-1.264150400184244,3.3571662125339747,25.903620341288757,43.56406429060488,0.7237458014885476,0.9567225718876919,1.4383892681733386,0.6320635164618551,21.094104036558942,0.5999984741210902,-0.08283882854973257,-0.8985004425048828,-1.981639781543329,0.18463889653356347,-1.440070112024106,-0.3569307729856597,1.2976387788380848,10.309304703476155,-40.13072566975494,0.5415696695192236,5,0.6599998474121094,0.9300003051757812,1.572500228881836,1.3100004196166992,-0.13999938964843395,2,0.006631781381760682,-3.399988555951738,29.11000061035156,-1.124996647245526,29.190000534057614,-1.131576569793707,29.09000015258789,0.006631781381760682
5097,2012-05-17,28.1200008392334,28.71999931335449,28.10000038146973,28.71999931335449,513300.0,-0.018499085038524155,1.0666683620919861,1.276589182520608,20.899491323331247,40.64774004860445,1.0507023187212283,1.445033677635152,1.9625493828383043,1.1883899150560815,20.773628797589648,0.6199989318847585,-0.2350663437739371,-1.3549992561340325,-2.6118540860836177,-0.0981444261844473,-1.9834266711088269,-0.7265718411592381,1.7158264253103361,1.4084828654282553,-41.73350987492911,0.6284274149747932,5,0.7599992752075195,1.234999656677246,2.102499008178711,1.8399991989135742,-0.07999992370605469,3,0.03200567537944665,-1.264150400184244,28.649999618530273,-3.399988555951738,29.11000061035156,-1.124996647245526,29.190000534057614,0.03200567537944665
5098,2012-05-18,27.489999771118164,28.149999618530273,27.46999931335449,28.11000061035156,618800.0,-0.022404020245840428,-1.0606015068014023,1.0333373599684652,19.268304256362285,37.99563594905168,1.4963025683991589,2.011180404622202,2.5692769384381435,1.8395660640775802,20.663452454854596,0.6800003051757848,-0.3789510850722593,-1.879000282287599,-3.414597561747499,-0.3434030028276993,-2.646798922017549,-1.1112016425576492,2.1722448051181686,0.9756315413882182,-36.87477561580116,0.7677986397299501,5,1.005000114440918,1.5500001907348597,2.752500057220459,2.4700002670288086,0.5699996948242223,4,0.059294328180670375,1.0666683620919861,28.1200008392334,-1.264150400184244,28.649999618530273,-3.399988555951738,29.11000061035156,0.059294328180670375
5099,2012-05-21,28.040000915527344,28.059999465942386,27.149999618530273,27.46999931335449,676300.0,0.020007317169461247,1.9836124009192584,-0.9193561784168522,20.62354233189386,35.2728969480933,0.8052356931744775,1.4438458553988838,1.9941763997682784,1.3135145034343907,19.776838328310518,0.9099998474121129,-0.5152758590774837,-1.2709991455078118,-2.9171223894873144,0.3751240984716908,-2.094060767497563,-0.4479375235180605,1.359174229163166,37.552784043947874,6.226619380062537,0.8230616219897509,5,0.2949991226196289,0.8399991989135742,2.3149986267089844,2.029998779296875,-0.010000228881832385,0,0.038872974666547266,-1.0606015068014023,27.489999771118164,1.0666683620919861,28.1200008392334,-1.264150400184244,28.649999618530273,0.038872974666547266
5100,2012-05-22,28.040000915527344,28.3700008392334,27.85000038146973,28.10000038146973,1437200.0,0.0,-1.3636355754767502,-0.10526192507822338,21.339989010276412,32.74286417635218,0.6773744608073855,1.437197934735373,1.9663028657313077,1.3440941119578653,18.57761496938893,0.5200004577636683,-0.5997295788196837,-1.2199992179870591,-2.9594241632072453,0.5194257272331271,-2.0897116905971522,-0.350286745376966,1.0442896555007337,42.995238077687226,16.724736238980178,0.869712472610094,5,0.2949991226196289,0.8399991989135742,2.174999237060547,2.049999237060547,0.2899990081787074,1,0.044222529623082485,1.9836124009192584,28.040000915527344,-1.0606015068014023,27.489999771118164,1.0666683620919861,28.1200008392334,0.044222529623082485
5101,2012-05-23,28.20000076293945,28.559999465942386,27.770000457763672,27.88999938964844,1640900.0,0.0057061284660480105,-1.8727276510448947,-5.166735543757722,25.757604218895807,31.01258118986125,0.4170006502725947,1.2407905727425117,1.761660785999414,1.2144776687804786,18.204136314132786,0.7899990081787145,-0.6551081345828962,-0.9964994430542014,-2.7953558112966554,0.8023569251882527,-1.8959276271754284,-0.0970712589329743,0.6134890747389363,66.87906678394224,39.383348896429325,0.8994281841212268,5,0.13499927520752308,0.6799993515014684,1.962499618530277,1.889999389648441,1.2299995422363317,2,0.007092157807799149,-1.3636355754767502,28.040000915527344,1.9836124009192584,28.040000915527344,-1.0606015068014023,27.489999771118164,0.007092157807799149
5102,2012-05-24,29.85000038146973,29.940000534057614,28.809999465942386,29.71999931335449,2010700.0,0.05851062318759648,6.290297175906108,0.4193564265059084,51.74418776577187,31.358777380726217,-1.207964783456763,-0.4645291657626949,0.09526538707621057,-0.3976305165787224,18.61842783200882,1.739999771118164,-0.674368319706744,0.6735001564025929,-1.0844682157501886,2.4314685285553743,-0.20548402967379786,1.5524843424789836,-2.7000007629394567,96.77418913782427,64.75111999959657,0.8789841860763908,5,-1.3050003051757848,-0.9700002670288121,0.17000007629394176,0.2399997711181605,-0.3800010681152415,3,-0.04489112681619045,-1.8727276510448947,28.20000076293945,-1.3636355754767502,28.040000915527344,1.9836124009192584,28.040000915527344,-0.04489112681619045
5103,2012-05-25,29.88999938964844,30.0,29.63999938964844,29.809999465942386,962400.0,0.0013400002568690894,1.3999949137564147,0.6153789723876538,54.09181309971055,31.631501886708236,-1.2544710048565406,-0.5674899640210107,0.028036446907485413,-0.39576770092348923,19.126929827415108,0.36000061035155895,-0.6739508364452895,0.7349991798400914,-0.9739183473791293,2.443916707059312,-0.11945958376951893,1.5894579434497018,-2.684199752807622,96.14032997796188,58.66102215802789,0.8544587636096103,5,-1.3149995803833043,-1.009999275207523,0.12750101089477184,0.20000076293944957,0.12000083923339844,4,-0.061893560117026736,6.290297175906108,29.85000038146973,-1.8727276510448947,28.20000076293945,-1.3636355754767502,28.040000915527344,-0.061893560117026736
5104,2012-05-29,30.170000076293945,30.459999084472656,29.86000061035156,30.07999992370605,796500.0,0.00936770466253245,-1.2641504001842405,1.1250029802351253,58.39843895519071,33.11411014474683,-1.5431146886512543,-0.8800077166491675,-0.2629620321748831,-0.6238698095370552,19.638163659883,0.5999984741210973,-0.6306699512840268,1.0069998741149888,-0.7201709487698658,2.7341706969998434,0.14341446267255975,1.8705852855574179,-2.8524324249267607,89.21936222199848,48.46408890666093,0.8635854114424273,5,-1.3650007247924805,-1.2899999618530273,-0.15249967575073242,-0.07999992370605469,-0.059999465942386365,1,-0.06993704358686725,1.3999949137564147,29.88999938964844,6.290297175906108,29.85000038146973,-1.8727276510448947,28.20000076293945,-0.06993704358686725
5105,2012-05-30,29.54999923706055,29.86000061035156,29.51000022888184,29.84000015258789,695100.0,-0.02055024321065746,1.1212026633374974,-3.222226931716868,53.87385597846729,36.22191410443334,-0.954513715251398,-0.3520920843603612,0.33699792858559263,0.03920303442319195,20.638804452727552,0.6599998474121058,-0.6550548611854516,0.4339990615844762,-1.1891541945386948,2.057152317707647,-0.37757756647711105,1.2455756896460635,-2.0438856997070367,66.17099211959734,21.535491269726684,0.8115766280615858,5,-0.7449998855590856,-0.6699991226196325,0.24750089645385387,0.4450006484985316,0.07000160217284801,2,-0.051438192543460715,-1.2641504001842405,30.170000076293945,1.3999949137564147,29.88999938964844,6.290297175906108,29.85000038146973,-0.051438192543460715
5106,2012-05-31,29.54999923706055,29.6299991607666,29.11000061035156,29.51000022888184,1033200.0,0.0,4.200015258876594,-0.13792717897450907,56.30884804475338,40.156287073480236,-0.9090158240617612,-0.4375316457659153,0.3233137845286116,0.08239296436540755,21.876971814182973,0.5199985504150426,-0.704061893036787,0.4739991188049366,-1.057980984584578,2.0059792221944512,-0.2919909328898207,1.239989170499694,-1.866652566879889,44.848481345548166,-4.097831813837118,0.765990051694757,5,-0.7449998855590856,-0.6699991226196325,0.24750089645385387,0.4450006484985316,-0.0699996948242223,3,-0.04128593383597856,1.1212026633374974,29.54999923706055,-1.2641504001842405,30.170000076293945,1.3999949137564147,29.88999938964844,-0.04128593383597856
5107,2012-06-01,28.649999618530273,29.20000076293945,28.57999992370605,29.1299991607666,621100.0,-0.03045684066893406,-1.0000061527481021,-12.000286109389156,46.333330048456176,43.16351216149067,0.08277501130932308,0.3654282155777864,1.1985666608058274,1.0180731151599147,23.351306016834833,0.9699993133544993,-0.7422517366039614,-0.35250043869018555,-1.8129667065239907,1.1079658291436196,-1.0827335726070864,0.37773269522671526,-0.8000538034920908,3.723389684688934,-43.390901566483386,0.730233133916902,6,0.1549997329711914,0.23000049591064453,1.1475005149841309,1.3450002670288086,0.9200000762939453,4,0.027225155219234853,4.200015258876594,29.54999923706055,1.1212026633374974,29.54999923706055,-1.2641504001842405,30.170000076293945,0.027225155219234853
5108,2012-06-04,28.3799991607666,28.739999771118164,28.15999984741211,28.6299991607666,768100.0,-0.00942409987290338,1.468078371534316,0.5208338300391802,43.435971532598984,45.698226517124574,0.5501528218946063,0.5626786465155753,1.4475874917747689,1.3156804531398407,24.25566473590538,0.5799999237060547,-0.6769527652571199,-0.558000850677491,-2.0082504945266173,0.8922487931716354,-1.2831256726020541,0.16712397124707223,-0.3734501495623519,9.565190710048082,-32.68683544536766,0.725124821924563,6,0.7350006103515625,0.5000009536743164,1.4400010108947754,1.6150007247924805,1.1900005340576172,0,0.03840733561735754,-1.0000061527481021,28.649999618530273,4.200015258876594,29.54999923706055,1.1212026633374974,29.54999923706055,0.03840733561735754
5109,2012-06-05,28.79999923706055,28.81999969482422,28.07999992370605,28.18000030517578,475900.0,0.014799157459968182,1.2424240672774145,-2.4799957275390767,47.61903785280084,48.61812083296063,0.2785927209088115,0.0939388953551088,1.0036409032263158,0.9224970153068774,24.979962784936582,0.7399997711181676,-0.5183264034747879,-0.1040007591247516,-1.532468826424445,1.3244673081749418,-0.8182347927746001,0.6102332745250969,1.6599998474121058,40.44938402306859,0.14905148348552189,0.7142340336498469,6,0.31500053405761363,0.08000087738036754,1.0325007438659632,1.1950006484985316,0.850000381469723,1,0.04201392444011698,1.468078371534316,28.3799991607666,-1.0000061527481021,28.649999618530273,4.200015258876594,29.54999923706055,0.04201392444011698
5110,2012-06-06,29.399999618530273,29.420000076293945,28.90999984741211,28.95000076293945,468800.0,0.02083334713070495,1.0816345596163504,0.725805856185667,55.639096450439354,51.93828663646546,-0.12092022954418269,-0.5259383180611223,0.3745667313650465,0.3511584522640696,24.560200415250456,0.6200008392333949,-0.2623949306661899,0.49149961471557546,-0.9429083795235229,1.9259076089546738,-0.2257043824039755,1.2087036118351264,1.0123994827270515,85.16131255183687,39.37086820188945,0.7172039971195496,6,-0.13000011444091797,-0.5199995040893555,0.43250036239624023,0.5950002670288086,0.7900009155273402,2,0.024149693912709713,1.2424240672774145,28.79999923706055,1.468078371534316,28.3799991607666,-1.0000061527481021,28.649999618530273,0.024149693912709713
5111,2012-06-07,29.06999969482422,29.46999931335449,29.04999923706055,29.459999084472656,840500.0,-0.011224487346525702,1.0487816224564808,-0.8666675143793191,57.364329165063666,52.56274679194233,0.38606616156152285,-0.21067799195160575,0.6707364115684236,0.7081922413810133,24.092162056359033,0.4200000762939382,-0.04152862714438044,0.16399974822997976,-1.2690297580069725,1.597029254466932,-0.5525150048884946,0.8805145013484541,1.2957514228820806,71.22303639058151,18.999887616754933,0.7165147531184753,6,0.19999980926513672,-0.19999980926513672,0.8125004768371582,0.9250001907348633,1.1399993896484375,3,0.018919888207191926,1.0816345596163504,29.399999618530273,1.2424240672774145,28.79999923706055,1.468078371534316,28.3799991607666,0.018919888207191926
5112,2012-06-08,29.459999084472656,29.459999084472656,28.809999465942386,28.8799991607666,890100.0,0.013415871817772151,1.2413782897657455,-1.4871816189991784,65.86150562575614,53.87049040594739,-0.07272001034996478,-0.5849900598557838,0.2442934902479621,0.3444158806412503,23.871481203347425,0.6499996185302699,0.19707211029646388,0.5249991416931152,-0.9291342370893076,1.9791325204755381,-0.2020675476980962,1.2520658310843267,0.8600370093536398,99.2805587573415,38.89883464277749,0.7270666893912121,6,-0.18999958038330078,-0.5899991989135742,0.4225010871887207,0.5350008010864258,0.9600009918212891,4,0.0006789021855133637,1.0487816224564808,29.06999969482422,1.0816345596163504,29.399999618530273,1.2424240672774145,28.79999923706055,0.0006789021855133637
5113,2012-06-11,28.88999938964844,29.46999931335449,28.8700008392334,29.459999084472656,638800.0,-0.01934825908140103,1.0338926066013767,-0.9827582237977885,56.821818110567484,53.69531031210037,0.3805289510787837,-0.032403519484397236,0.762415340194611,0.9300857563886176,23.316111044663483,0.5999984741210902,0.4024585099098843,-0.035000514984126596,-1.4873955181721463,1.4173944882038931,-0.7611980165781382,0.691196986609885,1.3852359807754517,58.27336846149676,-4.789680827682041,0.7261975015940108,6,0.08000087738036399,-0.08500003814697621,0.9925007820129359,1.105000495910641,2.0,0,0.023537567308479446,1.2413782897657455,29.459999084472656,1.0487816224564808,29.06999969482422,1.0816345596163504,29.399999618530273,0.023537567308479446
5114,2012-06-12,29.0,29.1299991607666,28.79999923706055,28.899999618530273,462200.0,0.0038075670708035414,-1.1999910990736964,-0.17543935966591373,57.57097051551963,54.10610081621729,0.09734758881341321,-0.1658727138032816,0.6123511641605965,0.8312849040546197,22.891183873304062,0.32999992370605113,0.36156155309640425,0.08450012207031321,-1.363074116416346,1.5320743605569724,-0.6392869971730164,0.8082872413136428,1.2313306614895367,29.85085674105304,-34.273813819004914,0.7237871192433298,6,-0.14500045776367188,-0.19500064849853516,0.8899998664855957,0.994999885559082,1.8299999237060511,1,0.019655161890490325,1.0338926066013767,28.88999938964844,1.2413782897657455,29.459999084472656,1.0487816224564808,29.06999969482422,0.019655161890490325
5115,2012-06-13,28.79999923706055,29.15999984741211,28.709999084472656,28.82999992370605,445000.0,-0.006896578032394851,-3.285701310614799,-0.3000057220239996,54.70218161184691,53.927582323672134,0.20089951902843595,0.010237617910465957,0.7604340576883786,1.0353685989181578,22.77204787155535,0.4500007629394531,0.29159575691965856,-0.10000057220458558,-1.5454429853541285,1.3454418409449573,-0.822721778779357,0.6227206343701859,1.3883048096733184,11.842121774135379,-49.788790593264565,0.7227212065747721,6,-0.024999618530280543,0.005000114440914416,1.1475009918212855,1.1950006484985316,1.9099998474121058,2,0.029513902916216805,-1.1999910990736964,29.0,1.0338926066013767,28.88999938964844,1.2413782897657455,29.459999084472656,0.029513902916216805
5116,2012-06-14,28.84000015258789,29.149999618530273,28.59000015258789,28.86000061035156,665600.0,0.001388920714826547,-1.1538422037193266,0.6666666666667062,39.41300075374214,53.158656846481676,0.05542210697659655,-0.015598855362931374,0.6643634618861469,0.9997246694185868,21.996693000539885,0.5599994659423828,0.16317781403208187,-0.06949968338012624,-1.5105145128820965,1.371515146121844,-0.7900070981311131,0.6510077313708607,1.3061378116854208,28.409118002137212,-27.587682549491788,0.7205074147509856,6,-0.06500053405762074,-0.03500080108642578,0.9824995994567871,1.0949993133544957,1.2000007629394531,3,0.04680999910981565,-3.285701310614799,28.79999923706055,-1.1999910990736964,29.0,1.0338926066013767,28.88999938964844,0.04680999910981565
5117,2012-06-15,29.020000457763672,29.07999992370605,28.790000915527344,28.81999969482422,816900.0,0.006241342032712538,-1.23077600246487,-9.99980926950397,41.1405470163029,52.90360967800434,-0.07439785084823214,-0.13145614465283018,0.4476047270400656,0.8261303270975837,20.51763598967456,0.2899990081787074,0.10262755956694036,0.0655006408691392,-1.3271030935579624,1.4581043752962408,-0.6308012263444098,0.7618025080826882,1.0848147456982957,48.863717642775136,-1.970298373680059,0.6963018672135501,6,-0.245000839233402,-0.21500110626220703,0.8024992942810059,0.9149990081787145,0.5599994659423793,4,0.041006154649822824,-1.1538422037193266,28.84000015258789,-3.285701310614799,28.79999923706055,-1.1999910990736964,29.0,0.041006154649822824
5118,2012-06-18,29.1200008392334,29.149999618530273,28.540000915527344,28.649999618530273,610700.0,0.0034459124704449007,1.301887199861807,2.349997138987965,38.90065019170248,51.93489993788229,-0.06525202779247152,-0.10865024144222701,0.31963191674297775,0.7323840647135,18.42411203564731,0.6099987030029297,0.023142505446141826,0.08400096893310405,-1.1266251888120706,1.2946271266782787,-0.5213121099394833,0.6893140478056914,0.9443180586334492,93.54853595358367,45.60494011121192,0.605313078872588,6,-0.11500072479248047,-0.3150014877319336,0.6249995231628418,0.7899990081787145,0.7399997711181605,0,0.04464282965641453,-1.23077600246487,29.020000457763672,-1.1538422037193266,28.84000015258789,-3.285701310614799,28.79999923706055,0.04464282965641453
5119,2012-06-19,29.1299991607666,29.38999938964844,29.10000038146973,29.1299991607666,631900.0,0.0003433489438549042,-8.667026958292091,0.0,44.90291273372534,50.74199063602518,-0.0262808226565987,-0.03457431167673519,0.28249010173529854,0.7289211702118976,15.764886024634311,0.28999900817871094,0.07889820433116412,0.039499378204347124,-1.0768001180730238,1.155798874481718,-0.5186503699343383,0.5976491263430326,0.8946333576170318,69.41168286793913,22.791661802103313,0.5581497481386853,6,-0.1249990463256836,-0.3249998092651367,0.4500007629394531,0.6750001907348668,1.6400012969970703,1,0.06041882181899538,1.301887199861807,29.1200008392334,-1.23077600246487,29.020000457763672,-1.1538422037193266,28.84000015258789,0.06041882181899538
5120,2012-06-20,29.28000068664551,29.43000030517578,29.06999969482422,29.1200008392334,603300.0,0.0051493831170768,-1.7692127116405998,100.0,46.83842621937356,49.57244586428183,-0.21802156830559483,-0.09161200655200474,0.12200266055301512,0.5855953266117417,13.692560880324333,0.3600006103515625,0.1884584191737133,0.12750091552734588,-0.8750825302173801,1.130084361272072,-0.37379080734501713,0.6287926383997089,0.7057391798445707,83.14609871928992,34.802392041076004,0.501291722872363,6,-0.2750005722045934,-0.4750013351440465,0.29499912261962535,0.524998664855957,1.7899990081787074,2,0.052937131171840734,-8.667026958292091,29.1299991607666,1.301887199861807,29.1200008392334,-1.23077600246487,29.020000457763672,0.052937131171840734
5121,2012-06-21,28.399999618530273,29.3799991607666,28.34000015258789,29.239999771118164,401700.0,-0.030054680583276205,-1.1666666666666667,-5.2500059604700455,47.058826169338296,47.48325925801319,0.6223970129786807,0.8475974842570295,0.9759178647534767,1.469777427928907,12.287477919846689,1.039999008178711,0.21991908185956532,-0.7625000953674324,-1.7284004475273953,0.2034002567925306,-1.2454502714474138,-0.2795499192874509,1.5476254491041281,5.504537389277552,-46.48054256429169,0.48295017607998064,6,0.505000114440918,0.4049997329711914,1.1750001907348633,1.404999732971195,2.309999465942383,3,0.08133801045670319,-1.7692127116405998,29.28000068664551,-8.667026958292091,29.1299991607666,1.301887199861807,29.1200008392334,0.08133801045670319
5122,2012-06-22,28.51000022888184,28.59000015258789,28.34000015258789,28.56999969482422,639700.0,0.003873260979897708,3.999980926586431,0.07142792267064668,51.58925356986304,46.90186319793491,0.40618190130206955,0.6662174586357672,0.8296108750923992,1.363043224673806,13.327258096405748,0.25,0.14082035109237978,-0.5854994773864703,-1.5363877013257117,0.365388746552771,-1.0609435893560928,-0.1100553654168479,1.4002723358739964,15.596335091360563,-40.02973711511253,0.47544411196962133,6,0.37499999999999645,0.29499912261962535,0.9349994659423793,1.294999122619629,1.7800006866455043,4,0.05366540422176325,-1.1666666666666667,28.399999618530273,-1.7692127116405998,29.28000068664551,-8.667026958292091,29.1299991607666,0.05366540422176325
5123,2012-06-25,28.040000915527344,28.26000022888184,27.8799991607666,28.26000022888184,522900.0,-0.01648541948724247,2.4545659467847276,3.6666878596181673,40.82128341428035,45.04078685335277,0.8302374903754668,1.0440417781039741,1.2680547152536192,1.828499600537718,14.69721573378451,0.6300010681152379,0.056174002373268195,-0.9629988670349121,-1.9477903973307882,0.021792663260963963,-1.455394632182852,-0.4706031018869723,1.8336661964074956,10.32268623399828,-45.27239596492102,0.49239576514793826,6,0.6149988174438477,0.7649984359741211,1.0774993896484375,1.5399990081787145,2.0599994659423864,0,0.05492150349131841,3.999980926586431,28.51000022888184,-1.1666666666666667,28.399999618530273,-1.7692127116405998,29.28000068664551,0.05492150349131841
5124,2012-06-26,28.059999465942386,28.209999084472656,27.8799991607666,28.1200008392334,566600.0,0.0007132150414435046,1.7500238420701275,0.27273436619472036,31.179780397821403,42.42718671846105,0.7407782279911288,0.9042221676300919,1.2144705995894363,1.8025912366070749,16.10676803740303,0.3299999237060547,-0.13012620412893483,-0.8375002861022907,-1.7449400604086662,0.06993948820408491,-1.2912201732554784,-0.3837803989491029,1.733920927945725,11.612914340421101,-38.5798731992502,0.4537198871531886,6,0.595000267028805,0.7449998855590785,0.7075004577636683,1.2049999237060511,2.0500011444091726,1,0.06414829574725789,2.4545659467847276,28.040000915527344,3.999980926586431,28.51000022888184,-1.1666666666666667,28.399999618530273,0.06414829574725789
5125,2012-06-27,28.03000068664551,28.290000915527344,27.85000038146973,28.170000076293945,483000.0,-0.0010690940793953718,1.3157857752346347,2.33326975650081,34.04909608648369,41.83119731098789,0.7264615116550246,0.8585247800433322,1.2053294128343914,1.8256474181020117,17.721241591570525,0.44000053405761363,-0.21473806283677277,-0.7914991378784144,-1.723125023354907,0.14012674759807808,-1.2573120806166607,-0.32568619514016817,1.6873628579177407,11.764735214919744,-34.29033357985168,0.46581294273824575,6,0.6099996566772425,1.0849990844726527,0.577499389648434,1.0749988555908168,2.519998550415039,2,0.09775239757391785,1.7500238420701275,28.059999465942386,2.4545659467847276,28.040000915527344,3.999980926586431,28.51000022888184,0.09775239757391785
5126,2012-06-28,28.32999992370605,28.38999938964844,27.739999771118164,27.8799991607666,1023900.0,0.010702790927988426,1.280701636974459,-3.2143051771117728,32.17666981750216,40.835210955565586,0.3872324886626721,0.48743075604493313,0.8801525304374529,1.5186231854387024,18.944176196710423,0.649999618530277,-0.31339593603997074,-0.4304999351501486,-1.3200998567039122,0.45909998640361493,-0.8752998959270286,0.014300025626731383,1.2753218310715901,69.41175150624335,28.846389250182405,0.44479996077688094,6,0.2550001144409215,0.769999504089359,0.2775001525878942,0.774999618530277,2.3199996948242223,3,0.09671725303554912,1.3157857752346347,28.03000068664551,1.7500238420701275,28.059999465942386,2.4545659467847276,28.040000915527344,0.09671725303554912
5127,2012-06-29,29.43000030517578,29.45000076293945,28.71999931335449,28.75,891800.0,0.038828110993013754,1.0277783664646494,1.511109227313198,57.29730816458451,42.87928406366359,-0.7247036012149657,-0.5809219188144183,-0.22953869992747045,0.4176035874954067,18.86757838696242,1.1200008392333984,-0.3518024023863582,0.6305004119873061,-0.30586361843618803,1.5668644424108003,0.16231839677555726,1.098682427199055,0.02609569090910213,98.83038326531225,58.00556702118996,0.4681820152117475,6,-0.8350000381469727,-0.3300008773803711,-0.8225002288818359,-0.3250007629394531,1.4099998474121094,4,0.04349299238952997,1.280701636974459,28.32999992370605,1.3157857752346347,28.03000068664551,1.7500238420701275,28.059999465942386,0.04349299238952997
5128,2012-07-02,29.46999931335449,29.649999618530273,29.20000076293945,29.43000030517578,858900.0,0.0013591236073373647,1.2499964237179206,0.05882204445241767,56.473821239881936,44.16494056434766,-0.7932533126469998,-0.5639899400269925,-0.2796083425222058,0.37249647037321054,18.222431989528687,0.44999885559082387,-0.29105912846357285,0.6159994125366168,-0.3441406188398872,1.5761394439131209,0.1359293968483648,1.0960694282248689,-1.7299995422363246,90.57589949969524,46.365127556764925,0.4800700156882515,7,-0.7749996185302699,-0.3699998855590785,-0.757499217987057,-0.3649997711181605,1.3299999237060618,0,0.027824961699312478,1.0277783664646494,29.43000030517578,1.280701636974459,28.32999992370605,1.3157857752346347,28.03000068664551,0.027824961699312478
5129,2012-07-03,30.01000022888184,30.059999465942386,29.440000534057614,29.45000076293945,501800.0,0.018323750529666505,-1.1379276325525245,14.000333794288771,65.23930983754857,46.209483188589324,-1.335769126980999,-1.0632037022189245,-0.8103951265821898,-0.17303709540334822,17.494237717739356,0.6199989318847727,-0.23598033902084126,1.0955002784729047,0.005923562390925952,2.1850769945548834,0.5507119204319153,1.640288636513894,-2.231800460815432,97.8448601880383,47.49323895455866,0.5447883580409886,7,-1.110000610351566,-0.9100008010864293,-1.2825002670288121,-0.9050006866455114,0.7899990081787109,1,0.0029990053949173756,1.2499964237179206,29.46999931335449,1.0277783664646494,29.43000030517578,1.280701636974459,28.32999992370605,0.0029990053949173756
5130,2012-07-05,30.11000061035156,30.28000068664551,29.68000030517578,29.68000030517578,962900.0,0.0033322352784748155,-1.7906974681073957,0.7678584201007329,65.75683427359803,48.28703964461818,-1.4590916369579112,-1.1671243696900326,-0.8953160372180093,-0.275011031555902,17.76434464561189,0.6000003814697301,-0.17142466737184137,1.1600006103515597,-0.03713628775518174,2.357137508458301,0.561432161298189,1.7585690594049304,-2.240528854370112,93.30708602289391,38.52009607079306,0.59856844905337,7,-1.100000381469723,-1.100000381469723,-1.2675008773803675,-1.0050010681152308,0.639999389648441,3,0.0,-1.1379276325525245,30.01000022888184,1.2499964237179206,29.46999931335449,1.0277783664646494,29.43000030517578,0.0
5131,2012-07-06,29.6200008392334,29.93000030517578,29.459999084472656,29.93000030517578,1034700.0,-0.01627365530340452,2.0322711639153628,-0.7209284789127293,56.91244958598651,48.8785058686319,-0.8692459194235269,-0.6680589270634627,-0.40883727212629495,0.20902812865988452,17.996340877750356,0.6500015258789027,-0.1565485893280396,0.642500782012938,-0.5909603910336578,1.875961955059534,0.02577019548964188,1.2592313685362342,-1.6058973474121068,57.692354717627026,2.0670439476979325,0.6167305865232972,7,-0.6100006103515625,-0.6100006103515625,-0.777501106262207,-0.5150012969970703,0.9599990844726527,4,0.03139764927336919,-1.7906974681073957,30.11000061035156,-1.1379276325525245,30.01000022888184,1.2499964237179206,29.46999931335449,0.03139764927336919
5132,2012-07-09,29.479999542236328,29.65999984741211,29.229999542236328,29.520000457763672,388100.0,-0.0047265797782027885,1.6875044703526214,0.1290354336764516,54.10957502261165,50.35498271400205,-0.6450100301782982,-0.5549341832376058,-0.2992020045686701,0.3383620582495368,17.856939679428375,0.43000030517578125,-0.16654157935921532,0.5014994621276863,-0.7336400894117041,1.7366390136670766,-0.11607031364200893,1.1190692378973814,-1.3299422187255843,25.925814729324408,-23.87376804034114,0.6175697757696949,7,-0.4699993133544922,-0.4699993133544922,-0.6374998092651367,-0.375,0.8100013732910156,0,0.03968792722054393,2.0322711639153628,29.6200008392334,-1.7906974681073957,30.11000061035156,-1.1379276325525245,30.01000022888184,0.03968792722054393
5133,2012-07-10,29.56999969482422,29.770000457763672,29.3799991607666,29.559999465942386,740700.0,0.0030529224554072254,-1.1081103372906431,-0.24999999999991118,54.93274031625201,52.99420048271656,-0.5533465232230768,-0.6233371866311046,-0.4214051033444193,0.24066435934426167,17.75483126183549,0.3900012969970703,-0.10724876010136342,0.5574995994567864,-0.7045268021508804,1.8195260010644532,-0.07351360134704521,1.188512800260618,-1.2921457695253906,32.38093162071767,-14.320785112394866,0.6310132008038326,7,-0.5599994659423828,-0.5599994659423828,-0.7274999618530273,-0.4650001525878906,1.3400001525878906,1,0.042948950655077756,1.6875044703526214,29.479999542236328,2.0322711639153628,29.6200008392334,-1.7906974681073957,30.11000061035156,0.042948950655077756
5134,2012-07-11,29.56999969482422,29.6299991607666,29.35000038146973,29.51000022888184,613800.0,0.0,2.1111252397452214,5.999809269503969,53.36425805235337,55.14032959003541,-0.35383747720897674,-0.6097045975664521,-0.44427826619859445,0.22921619866445653,17.54111445392882,0.27999877929687145,-0.07336935527003519,0.5289996147155769,-0.7573481405562106,1.8153473699873643,-0.11417426292031507,1.1721734923514688,-1.172016963844591,32.38093162071767,-9.309672106516736,0.6431738776358931,7,-0.5599994659423828,-0.5599994659423828,-0.5724997520446777,-0.4650001525878906,1.6300010681152308,2,0.04159619732602238,-1.1081103372906431,29.56999969482422,1.6875044703526214,29.479999542236328,2.0322711639153628,29.6200008392334,0.04159619732602238
5135,2012-07-12,29.649999618530273,29.70000076293945,29.28000068664551,29.36000061035156,972400.0,0.002705442155282123,1.1538393822167259,4.833359824522709,67.80627632115201,59.09917475710762,-0.20101301769269497,-0.656414258007608,-0.5621675290946371,0.1395541317653226,17.240822819511706,0.4200000762939382,0.0624146802207477,0.5664995193481452,-0.7422929413505805,1.875291980046871,-0.08789671100121765,1.2208957496975081,-1.1390958102106943,59.99994550438418,13.164791023470471,0.6543962303493625,7,-0.14999961853027344,-0.6399993896484375,-0.6524996757507324,-0.5450000762939453,1.630001068115238,3,0.03878582237186823,2.1111252397452214,29.56999969482422,-1.1081103372906431,29.56999969482422,1.6875044703526214,29.479999542236328,0.03878582237186823
5136,2012-07-13,30.190000534057614,30.229999542236328,29.59000015258789,29.6299991607666,643700.0,0.018212510032878937,1.0,1.9310458225633178,71.31980825814466,60.65723032305874,-0.502242617045372,-1.1490007006422545,-1.130050832812266,-0.40770561007315465,17.058881576616447,0.6399993896484375,0.26159179336691096,1.039000415801997,-0.3534892165134593,2.4314900481174533,0.3427555996442706,1.7352452319597234,-1.5729509130384791,96.00009918212855,43.34572340312363,0.6962448161577278,7,-0.44999980926513317,-1.1800003051757777,-1.115000724792477,-1.0850009918212855,1.149999618530277,4,0.018549170454987163,1.1538393822167259,29.649999618530273,2.1111252397452214,29.56999969482422,-1.1081103372906431,29.56999969482422,0.018549170454987163
5137,2012-07-16,30.209999084472656,30.32999992370605,30.0,30.059999465942386,782200.0,0.0006624229897738143,-1.4444570031859694,0.2678558047969654,81.08881801150318,63.392229964349994,-0.4469660254957937,-1.1333857278498982,-1.1708595538627904,-0.4387525012814457,16.91802459553113,0.32999992370605113,0.46388457059663324,0.9994990348815911,-0.4690407410666566,2.468038810829839,0.265229146907469,1.7337689228557132,-1.493172399515938,88.5713403402715,29.299793835175876,0.7342698879741233,7,-0.42999935150146484,-1.1749992370605469,-1.1399993896484375,-1.1049995422363281,1.4900016784667933,0,0.01224762828356285,1.0,30.190000534057614,1.1538393822167259,29.649999618530273,2.1111252397452214,29.56999969482422,0.01224762828356285
5138,2012-07-17,30.420000076293945,30.46999931335449,29.8799991607666,30.229999542236328,1319600.0,0.006951373657247961,3.0689804857837024,1.2666734483679711,82.06522302501327,65.2617758740683,-0.5677419858483326,-1.3080656150514827,-1.385152457994895,-0.6567768125191762,16.50394245632193,0.5900001525878871,0.673816480478802,1.1445000648498542,-0.4191726298038354,2.708172759503544,0.3626637175230094,1.926336412176699,-1.5741195322372796,95.79837859150983,29.238480855307998,0.7818363473268448,7,-0.5700006484985352,-1.3150005340576172,-1.3500003814697266,-1.3150005340576172,1.2299995422363281,1,-0.004273476674574672,-1.4444570031859694,30.209999084472656,1.0,30.190000534057614,1.1538393822167259,29.649999618530273,-0.004273476674574672
5139,2012-07-18,30.88999938964844,30.989999771118164,30.290000915527344,30.29999923706055,671300.0,0.015450338993284962,-1.29509027122012,3.105255232645686,84.70871505374608,67.36754040519585,-1.0055281279450696,-1.7280474077001529,-1.84794551828427,-1.1350219681776643,16.791784797324333,0.6999988555908203,0.722557833551484,1.5264993667602589,-0.19302633959738813,3.246025073117906,0.6667365135814336,2.386262219939084,-1.8817069686619945,94.15202134446977,19.807423433800025,0.8597628531788236,7,-0.779999732971195,-1.524999618530277,-2.0024995803833043,-1.784999847412113,2.369998931884755,2,0.0006474735564536704,3.0689804857837024,30.420000076293945,-1.4444570031859694,30.209999084472656,1.0,30.190000534057614,0.0006474735564536704
5140,2012-07-19,30.82999992370605,31.10000038146973,30.690000534057614,30.989999771118164,613100.0,-0.001942358922884857,1.1578878682929248,-0.2711861119193155,82.21648597656709,70.17910000414925,-0.9305092133740196,-1.62951819154571,-1.7758079719392086,-1.0825832563885918,17.22254713118029,0.4099998474121165,0.7784470926987375,1.3889999389648402,-0.45023194010111567,3.228231818030796,0.46938399943186226,2.308615878497818,-1.5839026207037996,82.11917769286596,6.855223651578271,0.919615939532977,7,-0.6649999618530238,-1.4099998474121058,-2.0000004768371547,-1.725000381469723,2.449998855590824,3,0.012001324688583503,-1.29509027122012,30.88999938964844,3.0689804857837024,30.420000076293945,-1.4444570031859694,30.209999084472656,0.012001324688583503
5141,2012-07-20,30.709999084472656,31.03000068664551,30.53000068664551,30.60000038146973,908300.0,-0.0038923399134076497,-3.000030517811071,-0.6874925494122601,72.06893285873264,72.17458420816268,-0.7148011399818159,-1.39932901903315,-1.6386880508790824,-0.9741111400755145,16.590755321200383,0.5,0.74905871705705,1.1534991264343262,-0.7005461307578464,3.007544383626499,0.2264764978382381,2.0805217550304143,-1.2043553504849562,68.03271255972165,-4.074673372326956,0.9270226285960871,7,-0.5199985504150355,-1.289999008178711,-1.919999599456787,-1.6049995422363281,2.6100006103515625,4,0.018560782128484554,1.1578878682929248,30.82999992370605,-1.29509027122012,30.88999938964844,3.0689804857837024,30.420000076293945,0.018560782128484554
5142,2012-07-23,30.040000915527344,30.3799991607666,29.96999931335449,30.3799991607666,574600.0,-0.021816938746965664,1.411776255630936,-3.0909295833262083,58.07367551413306,72.52357700792724,0.04803879025678626,-0.6417318407789523,-0.9512661238105906,-0.31406623444591375,15.54423226836997,0.7399997711181676,0.6909196041717323,0.40700092315673686,-1.3906358010111717,2.2046376473246454,-0.4918174389272174,1.3058192852406911,-0.31114725089215867,13.114884808765002,-54.31594264330222,0.8988183620839543,7,0.149999618530277,-0.6200008392333984,-1.2500014305114746,-0.9350013732910156,3.3999977111816406,0,0.043275605773653414,-3.000030517811071,30.709999084472656,1.1578878682929248,30.82999992370605,-1.29509027122012,30.88999938964844,0.043275605773653414
5143,2012-07-24,29.57999992370605,30.190000534057614,29.459999084472656,30.15999984741211,567100.0,-0.015312948661846515,1.2812499068679455,1.7058909327544043,43.768112897322645,71.45733865736827,0.5694960900378341,-0.06370884482408101,-0.48559738083809734,0.1363989747094898,13.656977847633614,0.7300014495849574,0.6992853048979626,-0.13000001907348846,-1.7648956451359936,1.5048956069890167,-0.9474478321047393,0.6874477939577623,1.520000457763679,7.317118556742763,-53.942225643695885,0.8174478130312519,7,0.6100006103515696,-0.15999984741210582,-0.790000438690182,-0.475000381469723,3.660001754760753,1,0.07167007588578067,1.411776255630936,30.040000915527344,-3.000030517811071,30.709999084472656,1.1578878682929248,30.82999992370605,0.07167007588578067
5144,2012-07-25,29.86000061035156,29.959999084472656,29.5,29.68000030517578,690300.0,0.009465878545223072,1.4210653121047243,-0.31034539457457094,46.55647484244675,69.09624960417881,0.37432206185336625,-0.2128569881597535,-0.7597836315469984,-0.14617728041564604,11.66773385291379,0.45999908447265625,0.7433105082553695,0.06000061035155824,-1.3788729281666576,1.498874148869774,-0.6594361589075497,0.7794373796106662,1.2071997451782295,24.390317654707097,-31.459640563508138,0.7194367692591079,7,0.41999912261963246,-0.44000053405761363,-0.9550008773803675,-0.860000610351559,3.009998321533214,2,0.05994638216980408,1.2812499068679455,29.57999992370605,1.411776255630936,30.040000915527344,-3.000030517811071,30.709999084472656,0.05994638216980408
5145,2012-07-26,30.770000457763672,30.790000915527344,30.28000068664551,30.28000068664551,909500.0,0.03047554684565701,-1.081634559616366,2.7222163353537407,64.19752214289846,68.30488448026257,-0.40241654476010424,-0.9560764268696218,-1.6506958529879299,-1.0475793808406948,10.131033330215542,0.9300003051757848,0.8040662754259387,0.8330004692077644,-0.4038732992549505,2.0698742376704793,0.21456358497640693,1.4514373534391218,0.2650558723449734,83.43949276726829,26.67326301558974,0.6184368842313576,7,-0.49000072479248047,-1.3500003814697266,-1.8650007247924805,-1.890000343322754,2.259998321533203,3,0.08092290629593624,1.4210653121047243,29.86000061035156,1.2812499068679455,29.57999992370605,1.411776255630936,30.040000915527344,0.08092290629593624
5146,2012-07-27,31.06999969482422,31.10000038146973,30.65999984741211,30.959999084472656,811000.0,0.00974973131613499,4.176416470324071,0.2244911463949164,68.88361637003834,66.94875096454425,-0.630795468034762,-1.0964945662490315,-1.912898425553589,-1.332678321809226,8.510832372105513,0.44000053405762074,0.8902470284913377,0.9959997177124009,-0.0890836993544113,2.081083134779213,0.4534580091789948,1.538541426245807,-1.6100006103515625,98.17069128540055,35.95413147819069,0.5425417085334064,7,-0.7899999618530273,-1.6499996185302734,-2.1649999618530273,-2.189999580383301,2.6199989318847656,4,0.07112967834501815,-1.081634559616366,30.770000457763672,1.4210653121047243,29.86000061035156,1.2812499068679455,29.57999992370605,0.07112967834501815
5147,2012-07-30,30.709999084472656,31.10000038146973,30.6299991607666,31.0,413200.0,-0.011586759378421685,-1.0888907726868298,-2.6363573311138855,62.723208773804565,64.79963826996551,-0.21502312776865296,-0.6700359495211146,-1.5014190450787055,-0.9641903127548126,8.894391196053627,0.47000122070312855,0.9106941909925226,0.5719991683959975,-0.5041066812037975,1.6481050179957926,0.03394624359609821,1.1100520931958968,-1.2171999740600583,76.21945191682555,9.80634107945285,0.5380529247998982,7,-0.42999935150146484,-1.289999008178711,-1.8549995422363281,-1.8299989700317383,2.979999542236328,0,0.08498862546926,4.176416470324071,31.06999969482422,-1.081634559616366,30.770000457763672,1.4210653121047243,29.86000061035156,0.08498862546926
5148,2012-07-31,30.290000915527344,30.86000061035156,30.270000457763672,30.709999084472656,582100.0,-0.013676267713002566,-1.5652231602341742,1.4482649759280208,57.34695466346956,61.7594426710459,0.20628888891037178,-0.195477727955371,-1.0134512159788542,-0.5430106862533535,9.406300391428916,0.5900001525878871,0.8568502898431163,0.1110009193420396,-0.9194591123195899,1.141460951003669,-0.40422909648877337,0.6262309351728526,-0.7650577796936027,49.3750454485307,-20.461253699800977,0.5152300158308146,7,-0.010001182556152344,-0.8700008392333984,-1.4450011253356934,-1.4100008010864258,3.809997558593743,1,0.10399463902184558,-1.0888907726868298,30.709999084472656,4.176416470324071,31.06999969482422,-1.081634559616366,30.770000457763672,0.10399463902184558
5149,2012-08-01,30.10000038146973,30.459999084472656,30.059999465942386,30.36000061035156,447300.0,-0.006272714701709203,-1.3529246770149335,0.6190508628519359,54.49102708283685,58.6788361272981,0.3044606033980628,0.001698171329067577,-0.774018350918741,-0.3567536561244573,9.723977039402184,0.3999996185302699,0.764815289368066,-0.08349962234496644,-1.111635639503735,0.9446363948138021,-0.5975676309243525,0.4305683862344196,-0.5435561007232685,3.8462384917287165,-64.4569139390536,0.5140680085793847,8,0.1799993515014613,-0.6800003051757848,-1.370000839233402,-1.2200002670288121,3.629999160766598,2,0.1043189786446026,-1.5652231602341742,30.290000915527344,-1.0888907726868298,30.709999084472656,4.176416470324071,31.06999969482422,0.1043189786446026
5150,2012-08-02,30.11000061035156,30.31999969482422,29.76000022888184,29.93000030517578,506900.0,0.00033223351345812446,-1.1538422037193423,-0.6923082566115301,49.10714323727473,56.127526169358326,0.20292798705481374,-0.008750711058979732,-0.7334508576832626,-0.37159493842094093,9.577522625740471,0.5599994659423793,0.6413813381670828,-0.07349939346313761,-1.1016354106219062,0.954636623695631,-0.5875674020425237,0.44056861511624845,-0.5226852075906336,26.119428478704066,-37.08240537927506,0.5140680085793847,8,0.16999912261963246,-0.6900005340576136,-1.3800010681152308,-1.230000495910641,3.5499992370605504,3,0.09166384143427586,-1.3529246770149335,30.10000038146973,-1.5652231602341742,30.290000915527344,-1.0888907726868298,30.709999084472656,0.09166384143427586
5151,2012-08-03,30.54999923706055,30.649999618530273,29.920000076293945,30.559999465942386,408500.0,0.014613039448352794,6.68418410881924,-0.05555673292925978,53.469390932693955,55.61593899364287,-0.2929614263314768,-0.39579652438388635,-1.1218844053603014,-0.8228667900827951,9.95388354328535,0.7299995422363281,0.45443623125815336,0.31999931335449716,-0.6846842409040725,1.3246828676130669,-0.1823424637747877,0.822341090483782,-0.9324301347254504,58.95514315076878,-0.9947557967427798,0.5023417771292845,8,-0.269999504089359,-1.1299991607666051,-1.6724991798400914,-1.6699991226196325,3.110000610351559,4,0.08117838311523773,-1.1538422037193423,30.11000061035156,-1.3529246770149335,30.10000038146973,-1.5652231602341742,30.290000915527344,0.08117838311523773
5152,2012-08-06,30.649999618530273,30.940000534057614,30.59000015258789,30.649999618530273,525300.0,0.0032733349907390075,-4.833391613949141,-0.0,52.40083174785711,56.575129977035594,-0.3322762876471117,-0.42546287037485797,-1.221287091918331,-0.9287235395952607,10.76430463984877,0.3900012969970632,0.2868234787103532,0.36149969100952006,-0.5943743507322949,1.317373732751335,-0.11643732986138744,0.8394367118804276,-1.0027818906124821,75.4236575825172,19.181825906281794,0.4779370208709081,8,-0.34999942779541016,-0.7399997711181641,-1.807499885559082,-1.7699995040893555,3.410001754760742,0,0.09918430818970703,6.68418410881924,30.54999923706055,-1.1538422037193423,30.11000061035156,-1.3529246770149335,30.10000038146973,0.09918430818970703
5153,2012-08-07,30.84000015258789,31.0,30.770000457763672,30.86000061035156,410000.0,0.006199038708723181,-1.874997019764919,-100.0,49.44568452695618,56.896153275314404,-0.3629141380068859,-0.5432947669837311,-1.4097592699537174,-1.1289638858661384,11.564428987384407,0.35000038146972656,0.2011811295622472,0.4880002021789558,-0.4350744059921361,1.4110748103500477,0.026462898093409848,0.9495375062645017,-1.163726771599059,87.09678411732038,34.177657847315,0.46153730408554633,8,-0.4099998474121058,-0.6899995803833008,-1.9925003051757812,-1.9600000381469727,3.1100006103515554,1,0.09241240142736973,-4.833391613949141,30.649999618530273,6.68418410881924,30.54999923706055,-1.1538422037193423,30.11000061035156,0.09241240142736973
5154,2012-08-08,30.79999923706055,30.920000076293945,30.690000534057614,30.85000038146973,558700.0,-0.001297046541161695,1.4210410078804672,2.500000000000444,49.66591661275264,55.28153043863155,-0.19618278016744384,-0.42838410661916626,-1.3776899411908232,-1.0928331388388521,12.408282929305855,0.22999954223633168,0.20799687599011563,0.38649930953979705,-0.47932563880647194,1.252324257886066,-0.04641316463333567,0.8194117837129298,-1.0952513160621002,83.87090323741751,33.21422188713265,0.43291247417313444,8,-0.3699989318847656,-0.6349992752075231,-1.902499675750736,-1.9199991226196325,2.810001373291005,2,0.107142835026105,-1.874997019764919,30.84000015258789,-4.833391613949141,30.649999618530273,6.68418410881924,30.54999923706055,0.107142835026105
5155,2012-08-09,30.79999923706055,30.899999618530273,30.61000061035156,30.79999923706055,305000.0,0.0,1.8999790192452128,-0.0,51.0297502813013,53.29776753988298,-0.21398249428701988,-0.3560673370208569,-1.365797521955848,-1.0975409433080578,13.128360356618126,0.2899990081787145,0.3185102815674412,0.3289993286132855,-0.4737820251043914,1.1317806823309624,-0.07239134824555293,0.730390005472124,-1.0673462668526739,81.48140953073954,31.658546450740445,0.40139067685883884,8,-0.3699989318847656,-0.6349992752075231,-1.7999997138977086,-1.9199991226196325,3.0699996948242223,3,0.09512988239461428,1.4210410078804672,30.79999923706055,-1.874997019764919,30.84000015258789,-4.833391613949141,30.649999618530273,0.09512988239461428
5156,2012-08-10,30.75,30.790000915527344,30.559999465942386,30.739999771118164,193700.0,-0.0016233518928269186,4.111026342000896,100.0,59.466654459635414,52.93592817164196,-0.23931534866318316,-0.27612006387481713,-1.3042416652409266,-1.0492349617884997,13.019080600520654,0.23999977111816406,0.40574832841000585,0.2510001182556145,-0.549575394011864,1.051575630523093,-0.1492876378781247,0.6512878743893538,-0.9900000815668868,43.18188714578582,-10.818145999598158,0.40028775613373846,8,-0.36999988555908203,-0.5850000381469727,-1.739999771118164,-1.869999885559082,3.1399993896484446,4,0.09463414137925552,1.8999790192452128,30.79999923706055,1.4210410078804672,30.79999923706055,-1.874997019764919,30.84000015258789,0.09463414137925552
5157,2012-08-13,30.57999992370605,30.8700008392334,30.399999618530273,30.770000457763672,290400.0,-0.005528457765656913,1.41025465464878,-18.999618539004743,64.45087087577093,53.725252195231,-0.10023576684835334,-0.08113923655082189,-1.095407995878034,-0.8820935485923798,12.653269915557864,0.470001220703125,0.33652066198035513,0.06249999999999645,-0.726979506273608,0.8519795062736009,-0.332239753136804,0.4572397531367969,-0.7931999960122056,30.000031789123078,-28.669728244878904,0.3947397531368014,8,-0.19999980926513317,-0.4149999618530238,-1.5699996948242152,-1.6999998092651332,3.370000839233395,0,0.10071942221681951,4.111026342000896,30.75,1.8999790192452128,30.79999923706055,1.4210410078804672,30.79999923706055,0.10071942221681951
5158,2012-08-14,30.290000915527344,30.790000915527344,30.239999771118164,30.61000061035156,358600.0,-0.009483290022963553,-1.6190406989945596,1.6842041861164985,56.19597444700595,53.9146907912498,0.21206404073293328,0.2093549373262853,-0.7604402904232686,-0.5929960879571929,11.960175205226383,0.5500011444091797,0.20386203457669794,-0.22099905014038157,-1.0159799596510517,0.5739818593702886,-0.6184895048957166,0.1764914046149535,-0.4769369787579798,7.353106171953012,-53.353814143549585,0.39749045475533457,8,0.08999919891357422,-0.10000038146972301,-1.2800006866455078,-1.4100008010864258,3.6100006103515625,1,0.12446353066404447,1.41025465464878,30.57999992370605,4.111026342000896,30.75,1.8999790192452128,30.79999923706055,0.12446353066404447
5159,2012-08-15,30.90999984741211,30.959999084472656,30.25,30.309999465942386,443900.0,0.020468765703038905,1.0285721292312555,-1.8750029802350907,52.20125069426368,54.25848050869301,-0.31397074438567785,-0.43117536896962605,-1.3408788554723685,-1.2139729238832935,10.637625414975762,0.7099990844726562,0.13457063224761256,0.3979998588562026,-0.3990360859383699,1.195035803650775,-0.0005181135410836646,0.7965178312534889,-1.0711971817487367,93.05565489672492,33.76917459060363,0.3985179723972858,8,-0.4499998092651367,-0.7199993133544886,-1.8999996185302734,-2.0299997329711914,2.8199996948242188,2,0.0983500786326228,-1.6190406989945596,30.290000915527344,1.41025465464878,30.57999992370605,4.111026342000896,30.75,0.0983500786326228
5160,2012-08-16,31.20000076293945,31.34000015258789,30.690000534057614,30.96999931335449,661900.0,0.0093821066631814,1.549016967915397,0.38333550559011964,52.05049121776754,54.100824984812306,-0.4839920892876606,-0.7294339400161753,-1.6064766840799898,-1.5090234829813127,9.329086621727578,0.649999618530277,0.12962458348348704,0.66950073242187,-0.17441133432373235,1.5134127991674724,0.24754469904906884,1.0914567657946712,-1.335974142959948,87.27278717291117,31.54563064771297,0.42195603337280135,8,-0.41000080108642223,-0.8900003433227504,-2.1900005340576136,-2.3200006484985316,2.2999992370605504,3,0.07724358296410028,1.0285721292312555,30.90999984741211,-1.6190406989945596,30.290000915527344,1.41025465464878,30.57999992370605,0.07724358296410028
5161,2012-08-17,31.28000068664551,31.399999618530273,31.1299991607666,31.20000076293945,326700.0,0.0025641000560836513,-1.454514716719407,0.34782356307067697,59.86162800597424,54.92980234682531,-0.5023824526470015,-0.8058580119913046,-1.6500022644716097,-1.5938187947251166,8.326037913506934,0.2700004577636719,0.16229753004017056,0.7210005760192892,-0.18467477184764647,1.626675923886225,0.26816290208582316,1.1738382499527553,-1.356935125361673,89.65526313193294,35.011630540267085,0.452837673933467,8,-0.4600009918212926,-0.8500013351440465,-2.0250005722045934,-2.4000005722045934,1.6099987030029332,4,0.08280045359286126,1.549016967915397,31.20000076293945,1.0285721292312555,30.90999984741211,-1.6190406989945596,30.290000915527344,0.08280045359286126
5162,2012-08-20,31.34000015258789,31.38999938964844,31.15999984741211,31.170000076293945,692800.0,0.0019181414522153606,-1.4210410078803768,2.125002980234892,70.75098307660767,57.29705774123103,-0.5075909249922042,-0.804730099716565,-1.6846509356694916,-1.661506880390725,8.359237999969507,0.22999954223633168,0.2360025349211412,0.7160000801086426,-0.21896721117953888,1.650967371396824,0.24851643446455185,1.1834837257527333,-1.3283185478692658,94.82763156596631,37.88512857074008,0.4674836456440903,8,-0.5200004577636719,-0.9100008010864258,-1.9649996757507324,-2.4600000381469727,1.4300003051757812,0,0.08136564213928343,-1.454514716719407,31.28000068664551,1.549016967915397,31.20000076293945,1.0285721292312555,30.90999984741211,0.08136564213928343
5163,2012-08-21,31.70000076293945,31.86000061035156,31.309999465942386,31.36000061035156,976200.0,0.01148693709632398,-1.499991330281641,2.0,79.62964925256621,60.62636136787699,-0.8188860799133941,-1.051682407715333,-1.9962192290721354,-2.031172568045225,9.376679627082765,0.5500011444091726,0.26631933101790395,0.9700006484985302,0.05286561083025987,1.8871356861668005,0.5114331296643932,1.4285681673326671,-1.6050200773921262,90.06212504620281,25.312608527870964,0.45856751883413566,8,-0.6500005722045863,-1.0400009155273402,-2.292500972747799,-2.8300008773803675,1.439998626708995,1,0.07097791627281214,-1.4210410078803768,31.34000015258789,-1.454514716719407,31.28000068664551,1.549016967915397,31.20000076293945,0.07097791627281214
5164,2012-08-22,31.649999618530273,31.809999465942386,31.43000030517578,31.70000076293945,704100.0,-0.0015773231295196366,1.8148237105900327,-0.14706212343904979,78.1021740295668,63.6344084510176,-0.7103315182681662,-0.9072166569723557,-1.9009144069199948,-1.9854771936425202,10.44910506398985,0.3799991607666051,0.29970015712857645,0.8304995536804185,-0.078484187151453,1.73948329451229,0.37600768326448275,1.2849914240963543,-1.4138173389986122,82.05119845064644,11.90237502212105,0.45449187041593536,8,-0.5999994277954102,-0.9899997711181641,-2.1725001335144043,-2.7799997329711914,1.3400020599365305,2,0.07109010851397657,-1.499991330281641,31.70000076293945,-1.4210410078803768,31.34000015258789,-1.454514716719407,31.28000068664551,0.07109010851397657
5165,2012-08-23,33.259998321533196,33.919998168945305,32.810001373291016,33.689998626708984,2764800.0,0.050868837990769133,1.494376532309246,8.599809269502947,84.65472110269148,66.43308252246828,-2.162044604545173,-2.4465417183440294,-3.4395194340763986,-3.5947744532281014,11.26336991090356,2.269998550415032,0.38214795140066116,2.3159983634948667,0.8967123007967359,3.735284426193001,1.6063553321457995,3.025641394843934,-2.893910575535944,76.3440830811279,4.581905006214953,0.709643031349067,8,-1.1799993515014577,-1.5699996948242152,-3.522498607635491,-4.189998626708977,-0.8899993896484233,3,0.014131125809433431,1.8148237105900327,31.649999618530273,-1.499991330281641,31.70000076293945,-1.4210410078803768,31.34000015258789,0.014131125809433431
5166,2012-08-24,33.279998779296875,33.5,32.84000015258789,32.990001678466804,1754000.0,0.000601336703938804,-1.2372870397310316,-0.6744113837582449,84.33419338324319,68.64234057885409,-1.9952450154274608,-2.4163741817474573,-3.387711372347617,-3.6157064408011763,11.73848368399825,0.6599998474121094,0.4771884828584909,2.2254988670349114,0.4624225383599452,3.988575195709881,1.3439607026974265,3.1070370313723963,-2.558519991004818,76.81160221529024,5.284857817146886,0.8815381643374848,8,-1.1999998092651367,-1.5900001525878942,-3.4874987602233887,-4.154998779296875,-0.7199974060058594,4,0.0066106138453341234,1.494376532309246,33.259998321533196,1.8148237105900327,31.649999618530273,-1.499991330281641,31.70000076293945,0.0066106138453341234
5167,2012-08-27,33.31999969482422,33.5,33.139999389648445,33.15999984741211,1088400.0,0.0012019506308464933,-2.5999923706347574,0.5517291274779472,83.69564315997891,71.69785932473997,-1.794403991554809,-2.372451548341651,-3.3597612537699995,-3.6473144394862445,12.292550775248865,0.3600006103515554,0.5773403024322974,2.1349997520446777,0.11206366524165645,4.157935838847703,1.1235317086431635,3.1464677954461884,-2.278668968466839,77.01154129192625,7.14637266875846,1.011468043401512,8,-1.2350006103515625,-1.630001068115238,-3.5149993896484375,-4.194999694824219,-0.5999984741210938,0,-0.012905171341960342,-1.2372870397310316,33.279998779296875,1.494376532309246,33.259998321533196,1.8148237105900327,31.649999618530273,-0.012905171341960342
5168,2012-08-28,33.439998626708984,33.650001525878906,33.209999084472656,33.22999954223633,1027700.0,0.003601408552936114,-2.52001953125,1.3124955296473786,85.10639053386508,75.35398597358457,-1.587531849898049,-2.3656486489460455,-3.4122375547618446,-3.753985997722012,13.543879188952479,0.44000244140625,0.6581715075609154,2.09749879837036,-0.11377166190670351,4.308769258647423,0.9918635682318282,3.2031340285088916,-2.110801156092812,80.72289341205835,12.107650353548706,1.1056352301385326,8,-1.1349992752075266,-1.7500000000000036,-3.634998321533203,-4.314998626708984,-0.579998016357429,1,-0.020035831233861878,-2.5999923706347574,33.31999969482422,-1.2372870397310316,33.279998779296875,1.494376532309246,33.259998321533196,-0.020035831233861878
5169,2012-08-29,33.240001678466804,33.43000030517578,33.15999984741211,33.18000030517578,673600.0,-0.005980770228932952,-4.399885561701316,0.2857220708447205,80.8081484342866,78.54928121986445,-1.1424023417132005,-2.0220191092824678,-3.145972112362834,-3.5410506760863214,15.168320184278269,0.279998779296875,0.7426047937320917,1.740501785278326,-0.5439944263211984,4.02499799687785,0.5982536794785602,2.882749891078088,-1.6517241380177197,38.738878063366286,-27.081949312466946,1.142248105799763,8,-0.715003013610847,-1.5300025939941513,-3.4350013732910227,-4.115001678466804,-0.37000274658203125,2,-0.0030084922914772605,-2.52001953125,33.439998626708984,-2.5999923706347574,33.31999969482422,-1.2372870397310316,33.279998779296875,-0.0030084922914772605
5170,2012-08-30,32.86999893188477,33.080001831054695,32.84999847412109,32.97999954223633,530000.0,-0.011131249335096238,-2.0666802298966487,-1.8333015449166967,74.766349725841,80.20536141096078,-0.5706033304031521,-1.512172213394333,-2.717469760428042,-3.152465527032213,17.10579127747247,0.39000320434571734,0.8920691043743147,1.232499122619636,-1.0319428925438956,3.496941137783171,0.10027811503786666,2.364720130201402,-1.0485493285860663,3.7035467205441646,-62.296658143985226,1.132221007581767,8,-0.3299999237060618,-1.0299997329711985,-3.0199990272522044,-3.7449989318847727,-0.18999862670899148,3,0.0036508290380754538,-4.399885561701316,33.240001678466804,-2.52001953125,33.439998626708984,-2.5999923706347574,33.31999969482422,0.0036508290380754538
5171,2012-08-31,33.029998779296875,33.150001525878906,32.650001525878906,33.0,688100.0,0.004867655996693587,2.703645097485165,-0.27271466222778845,78.68852092880337,81.08731006120475,-0.5098798041079888,-1.5566612395645727,-2.7875352501440034,-3.2953186698041392,18.50879250555382,0.5,1.0346878374395807,1.2684989929199233,-1.0167138747739415,3.5537118606137916,0.12589255907298735,2.4111054267668592,-0.9986943194335112,37.999725341796875,-31.20947642988925,1.1426064338469342,8,-0.41499996185302734,-1.1899995803833008,-3.1799988746643066,-3.904998779296875,-0.9499969482421804,4,-0.019981830814531754,-2.0666802298966487,32.86999893188477,-4.399885561701316,33.240001678466804,-2.52001953125,33.439998626708984,-0.019981830814531754
5172,2012-09-04,33.689998626708984,33.759998321533196,32.279998779296875,32.360000610351555,1464400.0,0.019981830814532087,1.0136083726265244,44.3350712105801,86.6379111898899,81.86600583201847,-0.8956652258014515,-2.084086792761603,-3.3516234233331943,-3.939588701930809,19.79330319352427,1.479999542236321,1.1888360870345345,1.7764988899230971,-0.6000105028519229,4.153008282698117,0.5882441935355871,2.964753586310607,-1.469824795937427,95.27028942735751,17.48336799115944,1.1882546963875105,9,-1.0149993896484375,-1.8499994277954102,-3.839998722076416,-4.564998626708984,-1.579998016357429,1,-0.033541029963774505,2.703645097485165,33.029998779296875,-2.0666802298966487,32.86999893188477,-4.399885561701316,33.240001678466804,-0.033541029963774505
5173,2012-09-05,33.689998626708984,33.790000915527344,33.52000045776367,33.549999237060554,917700.0,0.0,-1.70004577706569,0.10526285597918245,84.5770953076384,82.58544152958198,-0.6522940914394866,-1.9601209067922056,-3.2385824573778663,-3.9182703614518424,21.074744289552527,0.2700004577636719,1.3269145318006146,1.6339989662170424,-0.8122423021589711,4.080240234593056,0.4108783320290357,2.857119600405049,-1.4099998474121094,93.37734123555596,16.798003918566508,1.2231206341880059,9,-0.5900001525878906,-1.8499994277954102,-3.839998722076416,-4.564998626708984,-1.4399986267089844,2,-0.028791850565314636,1.0136083726265244,33.689998626708984,2.703645097485165,33.029998779296875,-2.0666802298966487,32.86999893188477,-0.028791850565314636
5174,2012-09-06,34.09999847412109,34.200000762939446,33.860000610351555,33.880001068115234,1198500.0,0.01216977928538876,-1.615402673239583,1.571416893732999,85.02413211017306,82.62648719707994,-0.7579170156583999,-2.2242557009798283,-3.5290911566360244,-4.305149656524868,22.693806370427165,0.5100021362304616,1.4584384845512872,1.8789988517761174,-0.6541644283512085,4.412162131903443,0.6124172117124544,3.1455804918397803,-1.8199996948242116,94.79155283846957,18.756660618518737,1.2665816400636631,9,-0.8599987030029226,-2.119997978210442,-4.249998569488518,-4.974998474121087,-2.0,3,-0.0363635753447491,-1.70004577706569,33.689998626708984,1.0136083726265244,33.689998626708984,2.703645097485165,33.029998779296875,-0.0363635753447491
5175,2012-09-07,33.72999954223633,33.950000762939446,33.61999893188477,33.950000762939446,1020900.0,-0.01085040904519552,2.0000000000000644,-1.0000173397374763,77.65236728745239,81.88406207532542,-0.3511660698261707,-1.7112292337911938,-3.0404697496074284,-3.9161823951565324,24.360409789954375,0.4799995422363139,1.5362984322756645,1.3624999046325712,-1.163530704917278,3.888530514182424,0.09948459985764657,2.625515209407496,-1.2196005249023472,75.52079504566733,1.1588543523163963,1.263015304774926,9,-0.48999977111816406,-1.7499990463256836,-3.8799996376037598,-4.604999542236328,-1.5499992370605469,4,-0.02549660901342954,-1.615402673239583,34.09999847412109,-1.70004577706569,33.689998626708984,1.0136083726265244,33.689998626708984,-0.02549660901342954
5176,2012-09-10,33.65999984741211,33.84999847412109,33.470001220703125,33.470001220703125,455500.0,-0.002075294864340771,-2.9999999999999254,-0.8636253294493274,76.12613077026859,81.04300514313537,-0.24763617847871444,-1.4883500847587428,-2.8598865954740376,-3.8218403372881546,26.096916059521124,0.37999725341796164,1.635003843009283,1.1470002174377427,-1.3213165881662192,3.6153170230417047,-0.08715818536423825,2.3811586202397237,-0.946848620605472,71.87498137356802,0.0976071482956371,1.2341584028019814,9,-0.4200000762939453,-1.5999994277954102,-3.809999942779541,-4.534999847412109,-0.8600006103515554,0,-0.029114662705848837,2.0000000000000644,33.72999954223633,-1.615402673239583,34.09999847412109,-1.70004577706569,33.689998626708984,-0.029114662705848837
5177,2012-09-11,33.65999984741211,33.759998321533196,33.509998321533196,33.700000762939446,668400.0,0.0,2.1250774879598406,-0.2105326560523247,74.0196083014587,79.81114045064578,-0.21717332802985823,-1.3130962843552112,-2.782484870294283,-3.7956541248033737,28.227364512517163,0.25,1.5477816105993156,0.9930002212524442,-1.3485959036969604,3.334596346201849,-0.17779784122225806,2.1637982837271466,-0.7684266762695344,26.027225459201258,-41.64290273706733,1.1707980624747016,9,-0.4200000762939453,-1.4399995803833008,-3.809999942779541,-4.239999771118164,-0.8699989318847656,1,-0.04693992939750091,-2.9999999999999254,33.65999984741211,2.0000000000000644,33.72999954223633,-1.615402673239583,34.09999847412109,-0.04693992939750091
5178,2012-09-12,34.060001373291016,34.09000015258789,33.669998168945305,33.68000030517578,936700.0,0.011883586681289193,-1.0999818804298716,-9.499809269503881,77.20093257756966,79.41033868878834,-0.5810860279478618,-1.4927092854336124,-3.1001302472844827,-4.167196951520779,30.886984814703,0.43000030517578125,1.4724689420571622,1.2045017242431655,-0.9291524076152129,3.338155856101544,0.1376746583139763,2.2713287901723547,-1.0114168911328179,80.82198939200038,14.352534542235489,1.0668270659291892,9,-0.8200016021728516,-1.840001106262207,-3.9550013542175293,-4.64000129699707,-1.5,2,-0.057251928488429304,2.1250774879598406,33.65999984741211,-2.9999999999999254,33.65999984741211,2.0000000000000644,33.72999954223633,-0.057251928488429304
5179,2012-09-13,33.950000762939446,34.150001525878906,33.720001220703125,34.060001373291016,714700.0,-0.0032296126223244626,1.9655099839520138,-0.2894744767354501,61.77478446311727,77.9668314373746,-0.4020617866002709,-1.2050663979272755,-2.9247622062709056,-4.022541843316162,33.40606525257185,0.43000030517578125,1.4002460019804772,0.9425010681152273,-1.035012666760636,2.920014802991094,-0.04625579932270796,1.9312579355531625,-0.7632463270875007,70.58813629682716,5.146019064444445,0.988756867437933,9,-0.710000991821282,-1.7300004959106374,-3.6600003242492605,-4.530000686645501,-1.950000762939446,3,-0.05007365904966943,-1.0999818804298716,34.060001373291016,2.1250774879598406,33.65999984741211,-2.9999999999999254,33.65999984741211,-0.05007365904966943
5180,2012-09-14,33.610000610351555,34.09999847412109,33.580001831054695,34.040000915527344,860700.0,-0.010014731809933952,-1.1224445309458968,3.909071993341468,55.076951246995115,75.34332369495145,0.060286262931604995,-0.7117494451999278,-2.5252215240905507,-3.6472770363387284,35.307077875356484,0.519996643066392,1.298977694924666,0.4820009231567326,-1.3174558788827042,2.2814577251961694,-0.41772747786298225,1.3817293241764474,-0.30165661524910803,20.588136296827148,-41.62235491092618,0.8997284010197176,9,-0.37000083923339133,-1.3900003433227468,-3.312500476837151,-4.19000053405761,-1.6100006103515554,4,-0.04492716777176742,1.9655099839520138,33.950000762939446,-1.0999818804298716,34.060001373291016,2.1250774879598406,33.65999984741211,-0.04492716777176742
5181,2012-09-17,33.86999893188477,33.950000762939446,33.400001525878906,33.490001678466804,624600.0,0.007735742838788973,1.0370307577107012,-0.8837139156508788,57.92506697711961,72.1530076713103,-0.07602192080496195,-0.8092536077279178,-2.7056339421200803,-3.8766873407299123,37.06619953765361,0.5499992370605398,1.2297629916752015,0.612499332427987,-0.9888665808506403,2.213865245706618,-0.18818362421132662,1.4131822890673007,0.3300018310546733,62.666320800782195,2.231893009332765,0.800682956639315,9,-0.06999778747559304,-1.6499986648559641,-3.5724987983703684,-4.449998855590827,-1.6800003051757884,0,-0.049896624741787354,-1.1224445309458968,33.610000610351555,1.9655099839520138,33.950000762939446,-1.0999818804298716,34.060001373291016,-0.049896624741787354
5182,2012-09-18,33.889999389648445,34.0,33.61999893188477,33.779998779296875,1181700.0,0.0005905065956421929,1.303023997780509,0.28947738269722995,56.67657129920492,69.05294944815103,-0.07226858965275795,-0.6623798861065993,-2.6396618496213833,-3.8781273310412416,38.942007111219276,0.38000106811522727,1.2112339236444782,0.504999828338633,-0.8389063239612966,1.8489059806385626,-0.16695324781132825,1.1769529044885942,0.29400138854978763,65.33304850260512,7.156604740367584,0.6719530761499645,9,-0.08999824523926492,-1.669999122619636,-3.617499351501472,-4.469999313354499,-1.549999237060554,1,-0.03216288498726938,1.0370307577107012,33.86999893188477,-1.1224445309458968,33.610000610351555,1.9655099839520138,33.950000762939446,-0.03216288498726938
5183,2012-09-19,33.950000762939446,34.040000915527344,33.65999984741211,33.900001525878906,584500.0,0.0017704743101685239,2.304363690644022,0.4545359966707342,60.99068647945127,66.38256660029305,-0.10226428107100816,-0.5746359671829637,-2.6141223015214976,-3.9201485978277226,40.197715520668496,0.3800010681152344,1.166195921501071,0.45250120162963015,-0.653061594009742,1.5580639972690022,-0.1002801961900559,1.0052825994493162,0.21832003021239643,73.33323160807197,12.173522481117942,0.5527813978196848,9,-0.17499923706053977,-1.7300004959106374,-3.6775007247924734,-4.530000686645501,-1.670001983642571,2,-0.034167888699383586,1.303023997780509,33.889999389648445,1.0370307577107012,33.86999893188477,-1.1224445309458968,33.610000610351555,-0.034167888699383586
5184,2012-09-20,33.900001525878906,33.919998168945305,33.669998168945305,33.740001678466804,387900.0,-0.0014727315445342004,1.5000858336355183,3.200045777066003,67.69764000005244,65.27648579058194,-0.09344476443493477,-0.3662049194915369,-2.477399470078762,-3.8473276522180093,41.521283972897336,0.2800025939941406,1.0110130275546396,0.29000186920166016,-0.40606294409821686,0.9860666825015372,-0.058030537448281905,0.6380342758516022,0.25295288192747734,71.4288828337882,2.8773726751310136,0.3480324066499401,9,-0.125,-1.6750011444091797,-3.6150012016296387,-4.480001449584961,-1.5900001525878906,3,-0.03952802632073482,2.304363690644022,33.950000762939446,1.303023997780509,33.889999389648445,1.0370307577107012,33.86999893188477,-0.03952802632073482
5185,2012-09-21,33.72999954223633,34.049999237060554,33.68000030517578,33.900001525878906,1260300.0,-0.005014807551344758,-1.74072818208796,-1.0625134110579115,61.98630629124155,63.70539418180117,0.08555415231438701,-0.1677888510298402,-2.2234403085357712,-3.6629250468526777,40.78757504760676,0.36999893188477273,0.8854010201544611,0.09649982452392436,-0.5813075609479341,0.7743072099957828,-0.24240386821200843,0.43540351725985715,0.40789580793150293,50.76910436461536,-20.75278581428789,0.3389036927359307,9,0.045001983642578125,-1.2849988937378,-3.404999256134033,-4.309999465942383,-1.529998779296882,4,-0.05128964025244176,1.5000858336355183,33.900001525878906,2.304363690644022,33.950000762939446,1.303023997780509,33.889999389648445,-0.05128964025244176
5186,2012-09-24,33.5,33.630001068115234,33.310001373291016,33.419998168945305,623000.0,-0.006818842139274972,-1.1333638513771267,-0.4705935150903593,46.18476910373057,60.612634270942486,0.3246068049932731,0.08383602807904822,-1.927833694948486,-3.417480729979868,39.676253329828896,0.4199981689453125,0.7090963292750345,-0.1444997787475586,-0.805073338198028,0.5160737807029108,-0.4747865584727933,0.1857870009776761,0.6231374736820499,25.6755642159741,-41.07254141096917,0.33028677972523635,9,0.23000144958496094,-0.8350000381469727,-2.9499998092651367,-3.9600000381469727,-0.18000030517578125,0,-0.04477611940298509,-1.74072818208796,33.72999954223633,1.5000858336355183,33.900001525878906,2.304363690644022,33.950000762939446,-0.04477611940298509
5187,2012-09-25,32.889999389648445,33.700000762939446,32.689998626708984,33.580001831054695,870900.0,-0.018208973443330057,1.1720468920482556,-8.624833110813654,37.096796025826734,56.156619098526605,0.9095447825487781,0.6956359718898781,-1.2586063096352405,-2.7917532334831456,38.03243444349894,1.0100021362304616,0.5650228660186087,-0.7330003738403263,-1.462444762244182,-0.003555985436470621,-1.0977225680422578,-0.36827817963839493,1.2006126400179653,14.705931851586348,-46.66309197014696,0.3647221942019285,9,0.5300006866455007,-0.20999908447266336,-2.264999866485603,-3.319999694824226,-0.3400001525878906,1,-0.021283088352983426,-1.1333638513771267,33.5,-1.74072818208796,33.72999954223633,1.5000858336355183,33.900001525878906,-0.021283088352983426
5188,2012-09-26,32.77000045776367,32.919998168945305,32.639999389648445,32.860000610351555,588000.0,-0.0036484929799828203,1.6667151083580534,0.13043454223793752,26.334566434753157,52.21881709537503,0.9245387259143811,0.804092952380671,-1.0863238684680212,-2.649380311826718,36.148171214114164,0.2799987792968608,0.42390795639394696,-0.8194993972778306,-1.6401662406514816,0.0011674460958204236,-1.2298328189646526,-0.40916597559100865,1.236574767725294,9.219934906647621,-45.9417816687412,0.41033342168682474,9,0.5999984741210938,-0.015000343322753906,-2.14500093460083,-3.200000762939453,-0.4900016784667969,2,-0.013121766834577775,1.1720468920482556,32.889999389648445,-1.1333638513771267,33.5,-1.74072818208796,33.72999954223633,-0.013121766834577775
5189,2012-09-27,33.139999389648445,33.240001678466804,32.68000030517578,32.880001068115234,408000.0,0.011290782017585155,1.4347732342623554,-2.8888653414151335,39.50178177498742,50.4882427095964,0.47780418477312736,0.4492513141768839,-1.4138136992346801,-2.991592816253199,34.469620463368585,0.5600013732910227,0.307485347254179,-0.4445003509521399,-1.2752892584854933,0.3862885565812135,-0.8598948047188202,-0.02910589718545964,0.7572497689732813,35.46099674533241,-16.417999341046198,0.4153944537666775,9,0.2049999237060547,-0.3249988555908274,-2.2849993705749583,-3.3399991989135813,-0.7200012207031392,3,-0.02595053187056484,1.6667151083580534,32.77000045776367,1.1720468920482556,32.889999389648445,-1.1333638513771267,33.5,-0.02595053187056484
5190,2012-09-28,32.990001678466804,33.150001525878906,32.93000030517578,33.110000610351555,656400.0,-0.004526183281358009,1.2000038146827137,-0.46153733292244986,38.4083337293229,48.31971679317454,0.5929626183776264,0.6415952112167744,-1.2202391698161357,-2.811684397185715,33.41341698416779,0.220001220703125,0.1209229088250936,-0.6004981994628835,-1.411046421924972,0.21005002299920505,-1.0057723106939278,-0.19522408823183923,0.8066674986370614,33.01904107272071,-15.655997224420204,0.4052741112310438,9,0.3549976348876953,0.24999809265136008,-2.1350016593933177,-3.1900014877319407,-1.3400020599365305,4,-0.020612314961464095,1.4347732342623554,33.139999389648445,1.6667151083580534,32.77000045776367,1.1720468920482556,32.889999389648445,-0.020612314961464095
5191,2012-10-01,32.36999893188477,33.09000015258789,32.150001525878906,33.09000015258789,1008000.0,-0.018793656109048262,1.6111028694951892,6.000063578854324,31.623929766140847,45.53608995616742,1.0927260568371508,1.2749864143146752,-0.5590970539016737,-2.1620388326991886,32.54559541002673,0.9399986267089844,0.023480587490126936,-1.1875009536743093,-2.1361150216422544,-0.23888688570636418,-1.6618079876582854,-0.7131939196903332,1.3341366622226616,14.193388018891898,-35.803703114205135,0.474307033983973,10,0.7300014495849538,0.805002212524407,-0.4850001335144114,-1.539999961853038,-1.0199985504150426,0,-0.00525171994299567,1.2000038146827137,32.990001678466804,1.4347732342623554,33.139999389648445,1.6667151083580534,32.77000045776367,-0.00525171994299567
5192,2012-10-02,32.560001373291016,32.669998168945305,32.380001068115234,32.470001220703125,551600.0,0.005869707991219331,-1.1481230308424288,-0.12500000000000122,27.27274829032362,41.7896523795977,0.7758077317336856,1.0498111716261462,-0.6833047282223887,-2.3171605190375395,31.037589979726704,0.29999923706053266,-0.02889264066324415,-0.9409986495971694,-1.9860852753878149,0.1040879761934761,-1.4635419624924921,-0.41845533670184665,0.9887208139935666,37.614659634558805,-8.13285325328691,0.522543312895322,10,0.5399990081787109,0.6149997711181641,-0.6750025749206543,-1.730002403259281,-0.6000022888183594,1,0.023341470807081377,1.6111028694951892,32.36999893188477,1.2000038146827137,32.990001678466804,1.4347732342623554,33.139999389648445,0.023341470807081377
5193,2012-10-03,32.720001220703125,32.889999389648445,32.560001373291016,32.689998626708984,358000.0,0.004914000020385556,-1.2758711408690193,0.3333615903022083,31.641810419923928,37.78344909291675,0.47269272165930687,0.8573735323406595,-0.7594645750951088,-2.4443482208281466,29.276645289797788,0.329998016357429,-0.11726550003017167,-0.7324989318847628,-1.8294010454051417,0.36440318163561614,-1.2809499886449558,-0.18404787512456977,0.6888489004408882,52.29354266335792,9.287991960200166,0.5484510567601897,10,0.37999916076660156,0.4549999237060547,-0.8325023651123047,-1.8900022506713903,-0.8700008392333949,2,-0.0051956594529405375,-1.1481230308424288,32.560001373291016,1.6111028694951892,32.36999893188477,1.2000038146827137,32.990001678466804,-0.0051956594529405375
5194,2012-10-04,32.860000610351555,32.86999893188477,32.490001678466804,32.84999847412109,390800.0,0.0042787097929521956,24.334181078307637,0.333375715193897,38.09524386197337,35.128886600775836,0.18959278020175674,0.6532035524874615,-0.8212951999175218,-2.5519849808142823,27.104794154255607,0.37999725341796875,-0.20609743522290103,-0.5304996490478615,-1.6133899887960936,0.5523906907003706,-1.0719448189219776,0.010945520826254551,0.42296465126594995,70.99990844726491,24.11942541169816,0.5414451698741148,10,0.06500053405762429,0.3150005340576243,-0.8625016212463379,-2.0300016403198207,-0.8900012969970668,3,-0.017650694469919403,-1.2758711408690193,32.720001220703125,-1.1481230308424288,32.560001373291016,1.6111028694951892,32.36999893188477,-0.017650694469919403
5195,2012-10-05,32.86999893188477,33.18000030517578,32.75,33.0,612800.0,0.00030427027837820475,-1.3243326838019238,-12.997330282226597,32.75862976146307,33.63709334052389,0.05003622749017467,0.6065719196020822,-0.7807334079399197,-2.527956610445486,25.423902082653676,0.43000030517578125,-0.3249780267969413,-0.4775012969970618,-1.5718673845013669,0.6168647905072433,-1.0246843407492179,0.06968174675509431,-0.7199974060058665,69.90274362241188,23.98555121745106,0.5471830437521531,10,0.05500221252440696,0.30500221252440696,-0.7525000572204661,-2.039999961853038,-1.4199981689453232,4,-0.01369031875759974,24.334181078307637,32.860000610351555,-1.2758711408690193,32.720001220703125,-1.1481230308424288,32.560001373291016,-0.01369031875759974
5196,2012-10-08,32.68000030517578,32.919998168945305,32.549999237060554,32.75,267100.0,-0.005780305229176275,-1.2424053266750001,0.5384547668652544,30.293172561016362,32.88113517776718,0.12458730556247133,0.7582635799422945,-0.5510113800828975,-2.2973457746343335,23.843635577451128,0.3699989318847514,-0.47622691952600604,-0.6184999465942411,-1.7413400078912815,0.5043401147027993,-1.1799199772427613,-0.05707991594572093,-0.5093988037109369,37.49994039529838,-5.715022597587506,0.5614200306485184,10,0.015001296997070312,0.49500083923339844,-0.49000120162963867,-1.8500013351440465,-0.9600009918212926,0,-0.03151776857487909,-1.3243326838019238,32.86999893188477,24.334181078307637,32.860000610351555,-1.2758711408690193,32.720001220703125,-0.03151776857487909
5197,2012-10-09,32.080001831054695,32.650001525878906,32.06999969482422,32.56999969482422,351000.0,-0.018359806258204325,-1.274507457327928,6.999999999999899,24.099714795649533,32.63281832897789,0.6678344846034463,1.3005007419049193,0.09416314224777267,-1.6513491807679905,22.456882006781832,0.6100006103515625,-0.6218214919487224,-1.139498519897451,-2.372201439886119,0.09320440009121711,-1.755849979891785,-0.5231470599031169,1.0999984741210866,0.9010928586163526,-36.913546574852504,0.6163514599943332,10,0.5749988555908132,1.0549983978271413,0.14749717712401633,-1.2500028610229599,-0.8100013732910227,1,-0.02275565486029041,-1.2424053266750001,32.68000030517578,-1.3243326838019238,32.86999893188477,24.334181078307637,32.860000610351555,-0.02275565486029041
5198,2012-10-10,32.110000610351555,32.259998321533196,31.920000076293945,32.18000030517578,349200.0,0.0009351239895447616,1.9565614011810404,0.14285714285715942,25.069599700774262,31.029242542954204,0.5971678081158629,1.1772822206961493,0.12416029967964448,-1.6246490961349949,20.73663555997944,0.3399982452392507,-0.7060255093166603,-1.0119997024536218,-2.2729363534415796,0.24893694853433246,-1.6424680279476007,-0.3815313769596429,1.047799682617196,15.079404725681881,-17.719734624009718,0.6304683254939775,10,0.4399995803833079,0.9499998092651438,0.14749860763550515,-1.2800016403198207,-0.13000106811522727,2,-0.004671489349973523,-1.274507457327928,32.080001831054695,-1.2424053266750001,32.68000030517578,-1.3243326838019238,32.86999893188477,-0.004671489349973523
5199,2012-10-11,32.25,32.439998626708984,32.09000015258789,32.389999389648445,443000.0,0.004359993366157555,1.916679912261182,1.9999999999998985,29.21345304645901,30.00758913374711,0.35497491704271766,0.9522133789253715,0.05314586037295044,-1.7153418642377858,18.736946236799756,0.34999847412109375,-0.7095923713408041,-0.7870002746582045,-2.042104845682779,0.46810429636636997,-1.4145525601704918,-0.1594479891459173,0.8582882843017572,26.19046537784418,-4.15649532634367,0.627552285512288,10,0.3000001907348633,0.8100004196166992,0.21999883651733398,-1.4200010299682653,-0.24000167846680398,3,-0.012403088946675078,1.9565614011810404,32.110000610351555,-1.274507457327928,32.080001831054695,-1.2424053266750001,32.68000030517578,-0.012403088946675078
5200,2012-10-12,32.09999847412109,32.40999984741211,31.96999931335449,32.240001678466804,331900.0,-0.004651210104772541,-1.199994277975908,1.000027247956454,29.885010852169273,29.8143759210836,0.40840062771015795,1.03642719213412,0.27148923940374203,-1.5164053978081995,17.035610998286874,0.44000053405762074,-0.6766071597227423,-0.861501693725593,-2.1526254977217434,0.42962211027056085,-1.5070635957236718,-0.21593979172751432,0.9607582818603575,17.999874114749545,-12.40353193812539,0.6455619019980766,10,0.45000171661377664,0.9350023269653391,0.5100016593933177,-1.1299982070922816,0.3300018310546946,4,-0.004049818284926232,1.916679912261182,32.25,1.9565614011810404,32.110000610351555,-1.274507457327928,32.080001831054695,-0.004049818284926232
5201,2012-10-15,32.18000030517578,32.36999893188477,32.02000045776367,32.22999954223633,494400.0,0.002492268998679048,1.121215624169094,0.3571292335358347,37.96610476333333,31.0025266403069,0.33370594802636333,0.8678165978044916,0.24798330972101468,-1.5490650257452074,15.667837200904536,0.34999847412110086,-0.7187889140534764,-0.6969999313354478,-1.9586463477376839,0.5646464850667883,-1.3278231395365694,-0.06617672313432621,0.8351261836181649,35.61639898518803,3.094048773933949,0.6308232082011187,10,0.36999988555908203,0.8550004959106445,0.42999982833862305,-1.2100000381469762,0.5799980163574148,0,-0.022684883011605206,-1.199994277975908,32.09999847412109,1.916679912261182,32.25,1.9565614011810404,32.110000610351555,-0.022684883011605206
5202,2012-10-16,32.799999237060554,32.900001525878906,32.240001678466804,32.360000610351555,578900.0,0.019266591858454696,1.062489196712202,-8.800106813153562,50.434765301925374,33.090632738307065,-0.2778925040396345,0.17072371511012108,-0.3103742603412982,-2.1439816528740216,13.908222668575354,0.720001220703125,-0.7346843007755695,-0.022500991821281957,-1.1906013239508155,1.1455993403082516,-0.6065511578860523,0.5615491742434884,0.17132219523339387,89.79569990833134,52.081610148468855,0.5840501660647668,10,-0.2499990463256907,0.2350015640258718,-0.14999914169312234,-1.829998970031749,0.040000915527336645,1,-0.03292682770814759,1.121215624169094,32.18000030517578,-1.199994277975908,32.09999847412109,1.916679912261182,32.25,-0.03292682770814759
5203,2012-10-17,32.790000915527344,32.950000762939446,32.47999954223633,32.580001831054695,551200.0,-0.0003048268831028489,-1.2926684034238582,0.4772721361504067,44.33658755789944,33.78411537118773,-0.28711357030252316,0.0941911323818374,-0.2437050692321776,-2.1093431959373454,12.034281401867807,0.4700012207031179,-0.6654111179497448,0.02550067901611186,-1.0151161524220313,1.066117510454255,-0.49480773670295974,0.5458090947351835,-0.8700008392333984,83.67350910757692,43.78765513120886,0.5203084157190714,10,-0.24000072479248047,0.24499988555908203,-0.06000089645385742,-1.8200006484985387,-0.0800018310546875,2,-0.04635560888453327,1.062489196712202,32.799999237060554,1.121215624169094,32.18000030517578,-1.199994277975908,32.09999847412109,-0.04635560888453327
5204,2012-10-18,32.560001373291016,33.0,32.439998626708984,32.919998168945305,545800.0,-0.0070143194819922705,1.1538495396691486,-1.7142779291553376,43.217656884028266,34.9462294959172,-0.11638305544256866,0.23047027464383518,0.04275070472931475,-1.8602616155001712,10.091883000606709,0.5600013732910156,-0.599468151917101,-0.1374988555908203,-1.0326757200147654,0.7576780088331247,-0.5850872878027928,0.3100895766211522,-0.6194012832641604,57.28171520526221,15.844531698910735,0.4475884322119732,10,-0.10000133514404297,0.47499942779541016,0.1699986457824707,-1.10000133514405,0.35999679565428977,3,-0.01781332329827423,-1.2926684034238582,32.790000915527344,1.062489196712202,32.799999237060554,1.121215624169094,32.18000030517578,-0.01781332329827423
5205,2012-10-19,32.0,32.509998321533196,31.93000030517578,32.450000762939446,499200.0,-0.017199058650850807,1.0350954685084683,1.25001324559452,44.051457988609805,36.474927876760916,0.3433363129899121,0.6895738651535339,0.6538650500597498,-1.2743412144461104,7.963741190840009,0.6300010681152344,-0.5753212222476947,-0.6110002517700224,-1.415877425107027,0.19387692156697867,-1.0134388384385247,-0.20856166510152008,1.0,6.542029419524126,-36.75747098343116,0.4024385866685012,10,0.46000003814697266,1.0099992752075195,0.7300000190734863,-0.299999237060554,0.6500015258789062,4,0.0003124475479123756,1.1538495396691486,32.560001373291016,-1.2926684034238582,32.790000915527344,1.062489196712202,32.799999237060554,0.0003124475479123756
5206,2012-10-22,32.0,32.189998626708984,31.85000038146973,32.0,563000.0,0.0,-1.2666607326780814,-0.0,40.41091684858375,38.28728366042028,0.26455522969681766,0.6023168449535916,0.7076437323174787,-1.248159051594044,6.737348383699783,0.33999824523925426,-0.5945899440813633,-0.5360002517700195,-1.2683620059332483,0.19636150239320926,-0.9021811288516304,-0.1698193746884087,1.0,13.043449416267928,-29.69559381804897,0.36618087708161423,10,0.4250001907348633,0.9499998092651438,0.7300000190734863,-0.2849998474121129,0.8600006103515554,0,0.013437509536743164,1.0350954685084683,32.0,1.1538495396691486,32.560001373291016,-1.2926684034238582,32.790000915527344,0.013437509536743164
5207,2012-10-23,32.189998626708984,32.470001220703125,31.54999923706055,31.770000457763672,694400.0,0.005937457084655762,-1.1395379783893211,100.0,41.016884277333105,40.05920416892681,0.1025888278384457,0.3764898676916033,0.5802208374840063,-1.3962344484579674,6.973542828187713,0.9200019836425746,-0.5990002820892784,-0.31100158691405966,-1.039024423685035,0.4170212498569157,-0.6750130052995473,0.053009831471428015,0.7640013885498078,44.13786571746512,2.499693299410893,0.364011418385488,10,0.08500099182128906,0.6100006103515696,0.8200020790100098,-0.4749984741210973,0.9500007629394602,1,0.017707353809927273,-1.2666607326780814,32.0,1.0350954685084683,32.0,1.1538495396691486,32.560001373291016,0.017707353809927273
5208,2012-10-24,32.34000015258789,32.610000610351555,32.049999237060554,32.380001068115234,544800.0,0.0046598798471040315,1.2400054931640694,-0.09524069028156222,41.21619444677159,41.39284210229488,-0.01269084122819919,0.20303159259957226,0.5051772154966301,-1.498703742562796,7.215435082233741,0.5600013732910014,-0.5754510082352198,-0.13950004577636577,-0.8594264772178377,0.5804263856651097,-0.4994632614971053,0.22046316994437376,0.5297598159790056,54.48279309355989,15.87466070737915,0.3599632157207373,10,-0.06500053405761719,0.45999908447266336,0.6700005531311035,-0.6250000000000036,0.8899993896484375,2,0.015460729673496543,-1.1395379783893211,32.189998626708984,-1.2666607326780814,32.0,1.0350954685084683,32.0,0.015460729673496543
5209,2012-10-25,32.279998779296875,32.779998779296875,32.189998626708984,32.5,770800.0,-0.0018553300249819493,-1.9499895096225373,5.499904634751097,40.19932754833954,42.538877290758236,0.0581259252414128,0.2058546729354518,0.6209972644308408,-1.3977426896329845,6.799053621576403,0.5900001525878906,-0.46547333767164645,-0.1565013885498061,-0.8099873282851107,0.49698455118549845,-0.4832443584174584,0.17024158131784617,0.5105755453796377,59.349578367246814,23.679672153884063,0.3267429698676523,10,-0.0049991607666015625,0.520000457763679,0.7175021171569824,-0.5649986267089879,1.0500030517578196,3,0.013320951717370244,1.2400054931640694,32.34000015258789,-1.1395379783893211,32.189998626708984,-1.2666607326780814,32.0,0.013320951717370244
5210,2012-10-26,32.310001373291016,32.5,32.130001068115234,32.299999237060554,573800.0,0.0009294484240620626,-1.1142888283378747,-0.04546400332913957,43.50879588173648,43.1547318594697,0.06821888840464396,0.1289051417071363,0.6389638123834374,-1.3957756049348262,6.3984696790630595,0.3699989318847656,-0.3561877885425133,-0.092498779296875,-0.6933711978095403,0.5083736392157903,-0.39293498855320763,0.20793742995945763,0.4699974060058594,61.78881455912306,25.26188771065363,0.300436209256332,10,-0.03500175476074219,0.48999786376953836,0.6899995803833008,-0.5700006484985352,0.6099967956542898,4,0.018879503860329105,-1.9499895096225373,32.279998779296875,1.2400054931640694,32.34000015258789,-1.1395379783893211,32.189998626708984,0.018879503860329105
5211,2012-10-31,32.200000762939446,32.450000762939446,32.029998779296875,32.279998779296875,514200.0,-0.0034045374706328513,1.0000000000000338,-7.998093058740183,52.54234548484516,43.38890743534968,0.20266758005395502,0.23770412357763604,0.7940653365432482,-1.2488512437213757,6.594945266500965,0.420001983642571,-0.27458982497174844,-0.19399948120118182,-0.8015798601855977,0.41358089778323404,-0.4977896706933862,0.10979070829102255,0.579998016357429,52.84567217782007,11.324362299997233,0.3037901894922076,10,0.07499885559082742,0.424999237060554,0.9100003242492747,-0.46000003814696555,0.7199974060058594,2,0.013975178642150476,-1.1142888283378747,32.310001373291016,-1.9499895096225373,32.279998779296875,1.2400054931640694,32.34000015258789,0.013975178642150476
5212,2012-11-01,33.31999969482422,33.330001831054695,32.11999893188477,32.200000762939446,868900.0,0.034782574700241486,1.1228061369606053,-14.000333794286194,67.53619534762336,45.96664163420789,-0.9340360968438617,-0.8668838813941733,-0.26882257099850193,-2.331266006638259,6.770542730068195,1.2100028991699219,-0.15350509545714175,0.8879995346069336,0.15465537891681436,1.6213436902970528,0.521327456761874,1.2546716124519932,-1.7700004577636683,99.23060671150338,52.11882920447343,0.3666720778450605,11,-0.8799991607665945,-0.6949996948242188,-0.12249898910522461,-1.5799989700317383,-0.3899993896484375,3,-0.013805494858516343,1.0000000000000338,32.200000762939446,-1.1142888283378747,32.310001373291016,-1.9499895096225373,32.279998779296875,-0.013805494858516343
5213,2012-11-02,32.549999237060554,33.290000915527344,32.549999237060554,33.290000915527344,673000.0,-0.02310925764754057,-1.000000000000019,-0.6607164144536187,53.67645615114414,47.128730441665205,-0.22535898759354467,-0.11623183309165341,0.5389132728466066,-1.5186760631993295,7.368830478330598,0.7700004577636648,-0.09296200464236648,0.12649917602539773,-0.5966596808512392,0.8496580329020311,-0.23508025241292074,0.4880786044637162,-0.9643999481201213,39.999941312487856,-9.35513858520649,0.3615794284383171,11,-0.10999870300292969,-0.10999870300292969,0.5000009536743093,-0.7199993133545028,0.3600006103515554,4,0.01812596517409837,1.1228061369606053,33.31999969482422,1.0000000000000338,32.200000762939446,-1.1142888283378747,32.310001373291016,0.01812596517409837
5214,2012-11-05,32.279998779296875,32.689998626708984,32.27000045776367,32.459999084472656,586100.0,-0.008294945133401566,-3.2000457770656903,0.24324310391933715,52.142858440371874,48.027774936305434,0.0008338776591045871,0.11392964003974271,0.8459016426471067,-1.2089801784853123,7.677336934543938,0.4199981689453125,-0.13119555551873674,-0.11450119018554972,-0.8099440646689757,0.5809416842978763,-0.4622226274272663,0.23322024705616684,-0.6595114395141586,19.230724086528763,-32.68233183512082,0.3477214372417131,11,0.1600017547607493,0.1600017547607493,0.7825007438659668,-0.44999885559082387,0.10000228881835938,0,0.0294300123564053,-1.000000000000019,32.549999237060554,1.1228061369606053,33.31999969482422,1.0000000000000338,32.200000762939446,0.0294300123564053
5215,2012-11-06,32.419998168945305,32.810001373291016,32.330001831054695,32.450000762939446,792900.0,0.004337032061420665,-3.571527184872211,0.16668079515110415,52.81687492276575,49.406214722325664,-0.08194039103879192,-0.06483538922649501,0.6933765696382537,-1.304873613821389,7.8563796077350005,0.5300025939941406,-0.1457657691094454,0.047998237609853334,-0.6108236169199941,0.7068200921396972,-0.2814126896550704,0.37740916487477705,-0.76532053933715,29.99988262497435,-22.98422518205562,0.32941092726492216,11,0.0200023651123189,0.0200023651123189,0.6600017547607493,-0.5899982452392543,-0.5899982452392543,1,0.028069207696040932,-3.2000457770656903,32.279998779296875,-1.000000000000019,32.549999237060554,1.1228061369606053,33.31999969482422,0.028069207696040932
5216,2012-11-07,31.649999618530273,32.080001831054695,31.36000061035156,32.06999969482422,1175900.0,-0.023750727757677725,2.272700475531936,13.998792116973934,36.96146076031811,48.955612109323994,0.707601344089781,0.6577655828515248,1.4409989606267146,-0.49543754130881723,8.671758137642643,1.0599975585937464,-0.16036389379960525,-0.6705002784729004,-1.386497157576585,0.0454966006307842,-1.0284987180247427,-0.3125018389210581,1.6800022125244212,14.720752714823579,-32.21866839328014,0.3579984395518415,11,0.6950016021728516,0.6950016021728516,1.6424999237060547,0.1800003051757777,0.2100009918212855,2,0.04012633698963719,-3.571527184872211,32.419998168945305,-3.2000457770656903,32.279998779296875,-1.000000000000019,32.549999237060554,0.04012633698963719
5217,2012-11-08,31.35000038146973,31.75,31.32999992370605,31.649999618530273,521200.0,-0.009478648994513783,-1.4705875753121571,0.7142837680119443,34.680854085883425,48.229463180336424,0.9788530843203525,0.9489225755041666,1.7133851266221392,-0.16021897720835554,8.747024932207376,0.42000007629394887,-0.14573947213439453,-0.9339994430541942,-1.7665579165265335,-0.101440969581855,-1.3502786797903603,-0.5177202063180246,1.9406014251709003,1.0204310021850522,-39.56745578646059,0.4162792367361689,11,0.980000495910641,0.980000495910641,1.787500381469723,0.479999542236321,0.8700008392333949,3,0.05007967363227106,2.272700475531936,31.649999618530273,-3.571527184872211,32.419998168945305,-3.2000457770656903,32.279998779296875,0.05007967363227106
5218,2012-11-09,31.959999084472656,32.02000045776367,31.26000022888184,31.32999992370605,681700.0,0.019457693638928353,1.0266621229499138,-2.1000025431380145,44.09446778984929,48.662256540504174,0.3456291976362138,0.3447873681712821,1.0784237529720002,-0.7326904078707237,8.409760718273597,0.7600002288818324,-0.10308096220447283,-0.3165006637573242,-1.1583101666420177,0.5253088391273693,-0.7374054151996745,0.10440408768502252,1.252178646850588,45.16118314594147,6.408804850896416,0.4209047514423476,11,0.3350019454956126,0.3350019454956126,1.1775016784667969,-0.12999916076660512,0.4200019836425781,4,0.030350477111696472,-1.4705875753121571,31.35000038146973,2.272700475531936,31.649999618530273,-3.571527184872211,32.419998168945305,0.030350477111696472
5219,2012-11-12,31.85000038146973,32.09000015258789,31.739999771118164,31.90999984741211,501500.0,-0.003441761769522933,-1.499996594028651,-0.09523737439486396,48.38013341555947,49.203516266484506,0.4338411990084303,0.4461573209131551,1.1681144004329234,-0.5855827300252265,8.369881704512608,0.35000038146972656,-0.07739614911604065,-0.4064993858337367,-1.2696947804848229,0.4566960088173495,-0.8380970831592798,0.025098311491806413,1.2450466997070286,38.06449786930865,-4.565548348615053,0.4315976973255434,11,0.4450006484985387,0.4450006484985387,1.287500381469723,-0.02000045776367898,0.14999961853026988,0,0.0332809875430673,1.0266621229499138,31.959999084472656,-1.4705875753121571,31.35000038146973,2.272700475531936,31.649999618530273,0.0332809875430673
5220,2012-11-13,31.96999931335449,32.060001373291016,31.56999969482422,31.59000015258789,535100.0,0.003767627329592571,-1.3333409021757394,-6.3333757192360975,49.68420317166101,48.885944898352925,0.2911595604079018,0.3329925177654225,1.0407112223170891,-0.6697932581629757,8.223508763835714,0.4900016784667969,-0.060616293763636975,-0.28000049591064524,-1.1500881794112878,0.5900871875900009,-0.7150443376609665,0.15504334583967605,1.0149449566845767,85.54206623326137,37.55146226175825,0.4350438417503223,11,0.3250017166137802,0.3250017166137802,1.080001831054691,-0.1399993896484375,0.030000686645511365,1,0.012824578153477706,-1.499996594028651,31.85000038146973,1.0266621229499138,31.959999084472656,-1.4705875753121571,31.35000038146973,0.012824578153477706
5221,2012-11-14,31.45000076293945,32.150001525878906,31.38999938964844,32.009998321533196,330600.0,-0.016265203677931495,-1.235299397502556,-1.473681040410788,42.71655361491512,46.12820692805201,0.7750917224949099,0.8384868783764539,1.5419523759389797,-0.10261563133015983,8.168833546787083,0.7600021362304652,-0.04863746256301482,-0.7634990692138679,-1.704322148685815,0.17732401025807576,-1.233910608949838,-0.2930875294778943,1.4314468646301854,21.34834350227203,-26.00890991025335,0.47041153973597194,11,0.8249998092651403,0.8450002670288193,1.6000003814697301,0.39999961853027344,0.2899990081787145,2,0.01208264392840297,-1.3333409021757394,31.96999931335449,-1.499996594028651,31.85000038146973,1.0266621229499138,31.959999084472656,0.01208264392840297
5222,2012-11-15,31.71999931335449,31.790000915527344,31.28000068664551,31.65999984741211,1111100.0,0.008585009343885508,4.099934197350692,-0.10714237057220143,44.03844778353035,45.057317109428254,0.28414625835005936,0.5095539868501255,1.234670075581608,-0.3251425017314773,8.904767596584943,0.5100002288818324,-0.047789268518428685,-0.4395005226135318,-1.3623900964329003,0.48338905120583675,-0.9009453095232196,0.021944264296152483,1.0641614702938789,51.6852150693175,5.01327774249328,0.4614447869096844,11,0.31500148773193715,0.5750017166137802,1.215002059936527,0.2600011825561559,0.09000015258789773,3,0.00441366015219713,-1.235299397502556,31.45000076293945,-1.3333409021757394,31.96999931335449,-1.499996594028651,31.85000038146973,0.00441366015219713
5223,2012-11-16,31.270000457763672,31.79999923706055,31.020000457763672,31.729999542236328,792300.0,-0.014186597267716872,1.600002543137959,-7.666719649045182,40.966013663322116,43.81544546753384,0.5961774370198043,0.8852254843296095,1.6413874450549741,0.1776978032878347,9.726889118667204,0.7799987792968786,-0.08268451553092859,-0.8134993553161607,-1.7675877324293197,0.14058902179699473,-1.2905435438727366,-0.3364551667595812,1.4227106925987059,22.12387289305692,-21.996617447039192,0.47704418855657854,11,0.6450004577636719,0.9050006866455078,1.625,0.7100000381469727,0.27999877929687855,4,0.03038058039758007,4.099934197350692,31.71999931335449,-1.235299397502556,31.45000076293945,-1.3333409021757394,31.96999931335449,0.03038058039758007
5224,2012-11-19,31.979999542236328,32.11999893188477,31.290000915527344,31.399999618530273,705400.0,0.022705438889636387,-1.0750019669598607,-1.2608719088451397,47.36840183981893,43.210059569428644,-0.17975490145011008,0.13654702005892005,0.8822472126426106,-0.47511408471439864,10.26194399044648,0.8499984741211009,-0.26183940607261746,-0.0745001792907729,-1.0025077180369237,0.8535073594553815,-0.5385039486638519,0.3895035900823025,0.5788947527181563,84.95559088929625,41.2908464421529,0.46400376937307697,11,-0.39499855041503906,0.19500160217285156,0.8250007629394531,9.5367431640625e-07,-0.22999954223632812,0,0.012507865278441388,1.600002543137959,31.270000457763672,4.099934197350692,31.71999931335449,-1.235299397502556,31.45000076293945,0.012507865278441388
5225,2012-11-20,32.009998321533196,32.150001525878906,31.739999771118164,31.93000030517578,684200.0,0.000938048146537529,1.2777595286787085,0.13792763255251383,48.4652436604407,44.48825766944226,-0.3062318485574238,0.11313625040914843,0.8143706861977478,-0.4466916554187499,10.529381547333195,0.4100017547607422,-0.33801941805862157,-0.045001316070560904,-0.9728960036622638,0.8828933715211384,-0.5089486598664124,0.41894602772529055,0.4257844664460251,87.61034760973932,43.24360807617816,0.4639473437958497,11,-0.42499732971190696,0.16500282287598367,0.7950019836425852,-0.02999782562255149,-0.37999916076659446,1,-0.0003123499549348985,-1.0750019669598607,31.979999542236328,1.600002543137959,31.270000457763672,4.099934197350692,31.71999931335449,-0.0003123499549348985
5226,2012-11-21,32.43000030517578,32.459999084472656,32.02000045776367,32.02000045776367,599600.0,0.013120962376309997,-1.1463355632263046,5.125125172858211,41.894344510161375,45.28975660547314,-0.6749313840762454,-0.28775267812898164,0.3628471026982467,-0.8100271682099311,10.453966593454671,0.45000076293946023,-0.3817520285626159,0.3535006523132296,-0.5888425800389356,1.2958438846653983,-0.11767096386285658,0.8246722684893122,-1.4099998474121094,97.91674945097448,57.991143929883044,0.47117161617608383,11,-0.6900005340576172,-0.25499916076660156,0.3625001907348633,-0.4499998092651367,-0.5900001525878906,2,-0.013259337068435184,1.2777595286787085,32.009998321533196,-1.0750019669598607,31.979999542236328,1.600002543137959,31.270000457763672,-0.013259337068435184
5227,2012-11-23,32.759998321533196,32.779998779296875,32.34999847412109,32.439998626708984,184600.0,0.010175701919581837,1.3888865341415222,0.7804873510173908,52.079203882086915,46.17694950461066,-0.8760094124704452,-0.6038162044445059,0.00451218516088403,-1.0984283718310301,9.851917148985546,0.43000030517578836,-0.4355034177432664,0.6549986839294348,-0.33506719121169937,1.6450645590705655,0.15996574635887129,1.150031621500002,-1.7111978912353436,98.86360927058976,56.51235016078526,0.4950329375705655,11,-0.8599987030029226,-0.5849971771240163,0.03250217437744851,-0.7799978256225515,-0.479999542236321,4,-0.031135488482140317,-1.1463355632263046,32.43000030517578,1.2777595286787085,32.009998321533196,-1.0750019669598607,31.979999542236328,-0.031135488482140317
5228,2012-11-26,32.84000015258789,32.950000762939446,32.560001373291016,32.560001373291016,861900.0,0.002442058460122354,-1.785722070844636,0.8749970197649385,55.761343843920486,46.99708399665077,-0.9141928980864016,-0.6792649289337049,-0.11637638195495015,-1.1365845544584374,9.62349994110503,0.3899993896484304,-0.3420369607501925,0.7100005149841309,-0.329087657283857,1.7490886872521187,0.19045642885014047,1.2295446011181248,-1.7219517883300774,93.37345659862297,46.11074284185511,0.5195440861339936,11,-0.8549995422363317,-0.6649990081787109,-0.047499656677246094,-0.7799997329711914,-0.9400005340576172,0,-0.03136421077526508,1.3888865341415222,32.759998321533196,-1.1463355632263046,32.43000030517578,1.2777595286787085,32.009998321533196,-0.03136421077526508
5229,2012-11-27,32.709999084472656,32.919998168945305,32.59000015258789,32.810001373291016,395400.0,-0.003958619595347046,1.0625141562854379,-0.3571525885558583,52.98970580369932,47.36436206687726,-0.7256856529815785,-0.5432503017306232,-0.026069478598941487,-0.9736912374258537,9.74283220095972,0.32999801635741477,-0.2018853412195547,0.5584994316101088,-0.5110060806944148,1.6280049439146325,0.02374667545784348,1.0932521877623707,-1.4820335762939436,80.16516679828985,29.44985819429153,0.5347527561522621,11,-0.7249984741210973,-0.5349979400634766,0.08250141143798828,-0.48999881744384766,-1.0599994659423828,1,-0.03546315744052575,-1.785722070844636,32.84000015258789,1.3888865341415222,32.759998321533196,-1.1463355632263046,32.43000030517578,-0.03546315744052575
5230,2012-11-28,32.919998168945305,32.97999954223633,32.25,32.77000045776367,379800.0,0.006420027219515623,4.407394848754574,-1.499942780850587,64.80187765289833,49.81828695998651,-0.8792146870473587,-0.7433170558729785,-0.26318002971805754,-1.1508397309053464,9.600009351935139,0.7299995422363281,-0.14629379214122906,0.7379986763000446,-0.38404007557259945,1.8600374281726921,0.176979300363719,1.2990180522363666,-1.58871054548095,93.74985098824521,36.89184318101917,0.5610193759363237,11,-0.9199981689453054,-0.7449970245361257,-0.17249774932860618,-0.6999979019164968,-1.49999809265136,2,-0.03554065109423399,1.0625141562854379,32.709999084472656,-1.785722070844636,32.84000015258789,1.3888865341415222,32.759998321533196,-0.03554065109423399
5231,2012-11-29,32.650001525878906,33.049999237060554,32.59999847412109,33.0,592800.0,-0.008201599577277507,1.0000169543250483,-2.333358765036605,65.25826956459065,52.176044935659874,-0.4705839529275835,-0.46154243810381956,-0.03237302296689393,-0.8414051092463204,9.236665427060794,0.45000076293946734,-0.11236861886518312,0.44550199508667276,-0.6959365143473448,1.586940504520694,-0.12521725963033958,1.0162212498036816,-1.1868169489127922,50.000238418806035,-13.345791480905717,0.5707192547170098,11,-0.6150016784667969,-0.47500038146972656,0.08499813079833984,-0.43000125885009766,-1.19000244140625,3,-0.031240499768547814,4.407394848754574,32.919998168945305,1.0625141562854379,32.709999084472656,-1.785722070844636,32.84000015258789,-0.031240499768547814
5232,2012-11-30,32.860000610351555,33.029998779296875,32.540000915527344,32.540000915527344,850900.0,0.006431824644975936,-2.0624895691772167,-0.9142888283378544,61.65808357372914,54.475163814593984,-0.5608470350815438,-0.7460192691837335,-0.28057431463059146,-1.008109277016338,8.965938861065556,0.48999786376953125,-0.08580913790777345,0.6785010337829505,-0.384112425457225,1.7411144930231224,0.14719430416286627,1.2098077634030382,-1.2381345673759974,76.25014901175248,10.165823849871927,0.5313067296200864,11,-0.6900005340576101,-0.6849994659423757,-0.1725006103515554,-0.6400003433227468,-1.4300003051757741,4,-0.031040792416855423,1.0000169543250483,32.650001525878906,4.407394848754574,32.919998168945305,1.0625141562854379,32.709999084472656,-0.031040792416855423
5233,2012-12-03,33.139999389648445,33.209999084472656,32.81999969482422,33.040000915527344,610300.0,0.008520960867197447,2.2500238420701275,0.31249552964740773,66.00499319647412,56.54589618755567,-0.6120550361716326,-1.032486496240594,-0.598243657133807,-1.2441824676445066,8.743733518637782,0.3899993896484375,0.03850429682978529,0.9289998054504451,-0.2069185441672161,2.06491815506811,0.36104063064161096,1.4969589802592758,-1.3753200272643866,92.70835816862642,22.12631414962877,0.5679591748088317,12,-0.6649999618530344,-0.9649982452392649,-0.6024999618530344,-0.919999122619636,-1.670000076293956,0,-0.02595053187056484,-2.0624895691772167,32.860000610351555,1.0000169543250483,32.650001525878906,4.407394848754574,32.919998168945305,-0.02595053187056484
5234,2012-12-04,33.22999954223633,33.389999389648445,33.080001831054695,33.11999893188477,654500.0,0.0027157560122343938,-2.263221298638962,1.100022888532696,65.75004041204562,58.46642915995622,-0.565571837224013,-1.1042829412584183,-0.7240333772410423,-1.2892877438151906,9.18686790805173,0.30999755859375,0.1489778647477067,0.9714999198913574,-0.25259586358310315,2.1955957033658144,0.3594520281541307,1.5835478116285877,-1.2918818132016376,85.96491815127571,16.561594963401674,0.6120478917372292,12,-0.5249996185302734,-1.0249996185302734,-0.692500114440918,-1.0099992752075195,-1.4200000762939418,1,-0.04002407288677767,2.2500238420701275,33.139999389648445,-2.0624895691772167,32.860000610351555,1.0000169543250483,32.650001525878906,-0.04002407288677767
5235,2012-12-05,33.330001831054695,33.400001525878906,32.75,33.09999847412109,1082000.0,0.0030093978391803056,2.5134956801451636,2.090928006658608,76.25704068519768,62.28450651273803,-0.5125395986372041,-1.1938223774379892,-0.8539205910625967,-1.3446352368125822,9.24563606512367,0.6500015258789062,0.3341233329481028,1.0260020256042566,-0.287737489014269,2.339741540222782,0.36913226829499024,1.6828717829135194,-1.1886206695340817,91.86050637852499,15.701970383836752,0.656869757309263,12,-0.5050010681152415,-1.1200008392334055,-0.7925024032592844,-1.110001564025886,-0.8200035095214986,2,-0.05040510411730925,-2.263221298638962,33.22999954223633,2.2500238420701275,33.139999389648445,-2.0624895691772167,32.860000610351555,-0.05040510411730925
5236,2012-12-06,32.919998168945305,33.47999954223633,32.389999389648445,33.439998626708984,1175200.0,-0.01230133932148103,2.6333199819438113,-2.2608385577336625,66.1290198533494,63.84559717621163,-0.028742854927223505,-0.7207483664160961,-0.47176758765110804,-0.9005298607973771,8.840839268824167,1.0900001525878835,0.4276813091809686,0.5524984359741154,-0.7508714963020253,1.8558683682502597,-0.09918653016395496,1.2041834021121858,-0.577237749127363,48.623734413113176,-29.36519722752768,0.6516849661380715,12,-0.05499839782714133,-0.6699981689453054,-0.38249874114989524,-0.6949977874755788,-0.3699989318847514,3,-0.04556495067081645,2.5134956801451636,33.330001831054695,-2.263221298638962,33.22999954223633,2.2500238420701275,33.139999389648445,-0.04556495067081645
5237,2012-12-07,32.919998168945305,33.040000915527344,32.490001678466804,32.900001525878906,578300.0,0.0,3.230728601191295,-0.038455048967450875,75.22931926911794,66.00870555678912,-0.004090222592147086,-0.6293651910667108,-0.480527315052413,-0.8664012593853911,8.37130640479828,0.5499992370605398,0.5195879333697349,0.4739985466003347,-0.7585322298303154,1.7065293230309848,-0.14226684161499037,1.0902639348156598,0.5600013732910227,48.623734413113176,-34.9267933722001,0.6162653882153242,12,-0.05499839782714133,-0.6699981689453054,-0.4699983596801687,-0.47499752044677734,-0.48999786376952414,4,-0.04434991390278753,2.6333199819438113,32.919998168945305,2.5134956801451636,33.330001831054695,-2.263221298638962,33.22999954223633,-0.04434991390278753
5238,2012-12-10,32.93000030517578,33.209999084472656,32.759998321533196,32.84999847412109,608800.0,0.0003038316156380727,-2.4615158895506153,4.000763067533254,68.48247987638607,67.73012489819877,1.8699117845244473e-05,-0.5933949139538157,-0.49548504349232303,-0.845223269035742,8.258605281487954,0.45000076293946023,0.6320983428718989,0.4355006217956543,-0.7928395132768244,1.663840756868133,-0.17866944574058152,1.0496706893318937,0.5499992370605469,49.54136146176346,-32.43389359650672,0.6141700675362386,12,-0.06500053405761719,-0.6800003051757812,-0.39750003814697266,-0.2650003433227539,-0.18999862670897727,0,-0.045551168724533464,3.230728601191295,32.919998168945305,2.6333199819438113,32.919998168945305,2.5134956801451636,33.330001831054695,-0.045551168724533464
5239,2012-12-11,32.90999984741211,33.279998779296875,32.709999084472656,32.950000762939446,718600.0,-0.0006073628174405599,-1.5908933277847135,-0.4999999999998668,67.5781191792457,68.03859617890403,0.05741003897885122,-0.5163855856622988,-0.49270275495376836,-0.8013469885105877,8.21713134978674,0.5699996948242188,0.6562113823719358,0.3625001907348633,-0.8399511351691729,1.5649515166388994,-0.2387254722171548,0.9637258536868814,0.5501997375488301,47.70645733664139,-32.169832814063994,0.6012256629520174,12,0.024999618530273438,-0.6599998474121094,-0.4699993133544851,-0.22999954223632812,-0.6699981689453054,1,-0.04375571378712284,-2.4615158895506153,32.93000030517578,3.230728601191295,32.919998168945305,2.6333199819438113,32.919998168945305,-0.04375571378712284
5240,2012-12-12,32.380001068115234,33.0,32.240001678466804,33.0,1047800.0,-0.016104490481744893,1.4516117123713077,15.49961853900714,49.06368539486374,66.23919793782326,0.561838150915186,0.04838514919229908,0.01839983602491202,-0.24935389103401917,8.207453106145845,0.759998321533196,0.6402369334863423,-0.1879986763000474,-1.3626536282562043,0.986656275656113,-0.7753261522781258,0.39932879967803103,1.0607945587158198,11.290292809282757,-63.56505069972545,0.5873274759780794,12,0.4799995422363281,-0.13000106811523438,0.05999946594238992,0.3749990463256836,-0.26000213623046164,2,-0.01760350782490039,-1.5908933277847135,32.90999984741211,-2.4615158895506153,32.93000030517578,3.230728601191295,32.919998168945305,-0.01760350782490039
5241,2012-12-13,31.82999992370605,32.470001220703125,31.649999618530273,32.459999084472656,1082700.0,-0.016985828482593,1.5230685262728552,1.0161294292095622,33.910090780394796,63.15608762745278,1.0988450585842209,0.6622694498006929,0.5627117319213717,0.3215827036404768,8.230330775923003,0.8200016021728516,0.6360942136095389,-0.7569997787475593,-1.8659698805146867,0.3519703230195681,-1.311484829631123,-0.2025147278639956,1.5627639451904365,11.042969193378118,-58.2649173546098,0.5544850508835629,12,0.7349996566772496,0.42000007629394887,0.6100006103515732,0.985000610351566,0.4600009918212926,3,0.02136344327543349,1.4516117123713077,32.380001068115234,-1.5908933277847135,32.90999984741211,-2.4615158895506153,32.93000030517578,0.02136344327543349
5242,2012-12-14,31.86000061035156,31.8700008392334,31.670000076293945,31.790000915527344,507400.0,0.0009425286433371038,3.4444538634340693,-0.1111107747175998,32.74651103439943,59.46070072055559,1.0192633883398052,0.6780595556532099,0.5211278236685253,0.3236024210228301,8.0821232097804,0.20000076293945312,0.5525809330538607,-0.7339991569519064,-1.8214856600478022,0.35348734614398936,-1.2777424084998508,-0.1902559054039621,1.4281974035229545,12.883503064045772,-51.17516762862222,0.5437432515479476,12,0.7049989700317418,0.38999938964844105,0.48500061035156605,0.9200000762939418,0.9999999999999964,4,0.02165720695199269,1.5230685262728552,31.82999992370605,1.4516117123713077,32.380001068115234,-1.5908933277847135,32.90999984741211,0.02165720695199269
5243,2012-12-17,32.220001220703125,32.290000915527344,31.75,31.85000038146973,594200.0,0.011299453969081164,1.117649698751248,5.285749318801307,42.01958788890923,56.82398377354045,0.5755637139835201,0.4141115267886306,0.14833034686097335,0.005385582400805333,7.203285869470237,0.5400009155273438,0.4917565016406513,-0.4214985847473116,-1.3344756026390598,0.4914784331444402,-0.8779870936931857,0.034989924198562505,0.9699048894507314,34.96944145080267,-25.9343811352199,0.4564885089458755,12,0.3449983596801758,0.029998779296875,0.1099996566772461,0.5449991226196218,1.3899993896484304,0,0.006517662213424202,3.4444538634340693,31.86000061035156,1.5230685262728552,31.82999992370605,1.4516117123713077,32.380001068115234,0.006517662213424202
5244,2012-12-18,32.380001068115234,32.450000762939446,32.080001831054695,32.200000762939446,653800.0,0.00496585479051137,1.3124955296473924,0.48648620783869345,41.05966329660133,52.9131640636964,0.315488820496995,0.3010503032863596,-0.02738428774340207,-0.11594671747741359,6.842105747171412,0.3699989318847514,0.4407979372303785,-0.28149881362914897,-1.1498975029967866,0.5868998757384887,-0.7156981583129678,0.15270053105466985,0.7175106525412076,54.07416617099163,-2.5643592353174185,0.43419934468381927,12,0.1849985122680664,-0.13000106811523438,-0.08500003814696555,0.34999942779541016,1.3699989318847656,1,0.011117992540959687,1.117649698751248,32.220001220703125,3.4444538634340693,31.86000061035156,1.5230685262728552,31.82999992370605,0.011117992540959687
5245,2012-12-19,32.0,32.400001525878906,32.0,32.34999847412109,573900.0,-0.011735671883266963,-1.285732970027248,-1.944432670707297,39.61661789636495,49.96734162403147,0.5442194220283483,0.7170262234606355,0.3318400175975569,0.2863746681773307,6.571489477134563,0.40000152587890625,0.32944621566480947,-0.6609999656677275,-1.5309878857074963,0.20898795437204143,-1.0959939256876154,-0.22600600564783946,1.0106609945288696,42.68288995317701,-14.18415412145648,0.43499396001988533,12,0.4649991989135742,0.25,0.2950010299682688,0.7300004959106445,1.4799995422363281,2,0.007500052452087624,1.3124955296473924,32.380001068115234,1.117649698751248,32.220001220703125,3.4444538634340693,31.86000061035156,0.007500052452087624
5246,2012-12-20,32.0,32.189998626708984,31.8799991607666,32.0,845700.0,0.0,-1.5833108161805611,-0.0,35.274010631474354,45.52786288651551,0.4470005699662849,0.720078750910119,0.3167600437197251,0.30413145355414883,6.984600981406808,0.3099994659423828,0.20348594403881748,-0.6394999504089327,-1.5536564794637684,0.27465657864590654,-1.0965782149363505,-0.18242168588151486,0.9290213119689525,42.307645282373315,-11.60741529903558,0.4570782645274196,12,0.4649991989135742,0.25,0.2950010299682688,0.7300004959106445,1.3400001525878906,3,0.003749966621399148,-1.285732970027248,32.0,1.3124955296473924,32.380001068115234,1.117649698751248,32.220001220703125,0.003749966621399148
5247,2012-12-21,31.739999771118164,31.959999084472656,31.440000534057614,31.459999084472656,1312200.0,-0.008125007152557373,-2.250013411137751,100.0,25.862167621104774,40.7922726359287,0.5833622720075269,0.9483685208977164,0.5776908604223294,0.5863050328436117,7.723271075382448,0.5599994659423864,0.012622420395040024,-0.8485002517700195,-1.8444976224199507,0.14749711887991168,-1.3464989370949851,-0.3505015664450539,1.1122802392444697,29.7028880273303,-18.50760831443989,0.49799868532496516,12,0.619999885559082,0.5100002288818359,0.5450010299682617,0.9900007247924805,1.6999988555908203,4,0.017328328556248218,-1.5833108161805611,32.0,-1.285732970027248,32.0,1.3124955296473924,32.380001068115234,0.017328328556248218
5248,2012-12-24,31.809999465942386,31.82999992370605,31.59000015258789,31.70000076293945,114000.0,0.0022054094306553917,2.20000508627606,0.3928515473328092,25.347311674851625,36.09996069099602,0.37747887387760315,0.840331497090812,0.5084872444134696,0.5458170146969472,8.205422254186622,0.2399997711181605,-0.11633630527463623,-0.727000522613519,-1.773480019465378,0.31947897423833993,-1.2502402710394485,-0.20376077418758953,0.9292981863158438,36.633549310617205,-6.52031327883126,0.5232397484259288,12,0.41000080108642223,0.44000053405761363,0.3550014495849574,0.9200010299682582,2.109998703002919,0,0.033008524427463826,-2.250013411137751,31.739999771118164,-1.5833108161805611,32.0,-1.285732970027248,32.0,0.033008524427463826
5249,2012-12-26,31.54999923706055,31.940000534057614,31.520000457763672,31.940000534057614,662500.0,-0.008173537668876962,1.153839382216744,-3.5455081410064517,20.723723836771825,32.95107607343026,0.4741357591362636,1.0634976720219633,0.761765450878304,0.837150406764291,8.621157956227977,0.42000007629394176,-0.29096726207961865,-0.9290007591247509,-2.0602579699805723,0.20225645173107054,-1.4946293645526616,-0.36337215369684017,1.0853546457416279,11.458186391479625,-24.479804793139618,0.5656286054279116,12,0.40500164031982067,0.8350009918212855,0.4950017929077113,1.060001373291012,2.280002593994144,2,0.06529323052633229,2.20000508627606,31.809999465942386,-2.250013411137751,31.739999771118164,-1.5833108161805611,32.0,0.06529323052633229
5250,2012-12-27,31.75,31.88999938964844,31.309999465942386,31.57999992370605,563800.0,0.006339168550740126,1.5777839943372387,-0.4358961818920028,29.328695497453282,32.44203215310342,0.19598083387964138,0.8130339970177545,0.5620638356766108,0.6698042270093296,9.632869028722592,0.5799999237060547,-0.4306499005150215,-0.6705000877380343,-1.826472723234744,0.4854725477586719,-1.2484864054863891,-0.09251376998967942,0.7897256149026148,50.000108372184556,15.019599934628559,0.5779863177483532,12,0.13000011444091797,0.6449995040893555,0.13000106811523438,0.8600006103515625,2.1500015258789062,3,0.06299212598425208,1.153839382216744,31.54999923706055,2.20000508627606,31.809999465942386,-2.250013411137751,31.739999771118164,0.06299212598425208
5251,2012-12-28,31.6299991607666,31.8799991607666,31.540000915527344,31.649999618530273,440000.0,-0.003779553991603124,-2.4000343327992675,-0.11764969875124573,28.135658095254954,31.929715159865147,0.31807729565315057,0.8987817367063471,0.6783964774724893,0.8150678426688813,10.778457081575816,0.3399982452392578,-0.5810165414677328,-0.7395008087158175,-1.9419103239260735,0.4629087064944386,-1.340705566320949,-0.13829605111068943,0.7867538392399922,49.23075117301982,15.31606619724107,0.6012047576051283,12,0.2500009536743164,0.7650003433227539,0.2500019073486328,0.9800014495849609,2.6700000762939524,4,0.0584887900902773,1.5777839943372387,31.75,1.153839382216744,31.54999923706055,2.20000508627606,31.809999465942386,0.0584887900902773
5252,2012-12-31,31.84000015258789,31.899999618530273,31.3700008392334,31.56999969482422,692900.0,0.006639298052267151,1.717946711530185,-13.49971390425329,32.69843960981166,30.894032017743193,0.11727343863898199,0.6413280090731774,0.44710441115380917,0.6302105245290903,12.019366998590531,0.529998779296875,-0.6370658424345308,-0.47849979400634624,-1.6798372225224512,0.7228376345097587,-1.0791685082644022,0.12216892025170623,0.46607749401228205,84.12695048773585,50.0330639212774,0.6006687142580526,12,0.039999961853027344,0.5549993515014648,0.11750030517578125,0.7450008392333984,2.5200004577636648,0,0.04711055253804952,-2.4000343327992675,31.6299991607666,1.5777839943372387,31.75,1.153839382216744,31.54999923706055,0.04711055253804952
5253,2013-01-02,32.279998779296875,32.490001678466804,32.080001831054695,32.380001068115234,1072000.0,0.013819052280162225,1.5624709430542332,-0.3703782195283912,41.17646430269648,30.907009907309323,-0.35014054461376176,0.14081655108292068,-0.009189118301108579,0.21513563880758113,12.651359872320258,0.6500015258789134,-0.587852136401537,0.004498863220213423,-1.132893920292247,1.1418916467326703,-0.5641975285360132,0.5731952549764436,-0.9699993133544886,82.20317750755206,47.772714553368274,0.5686963917562285,1,-0.37999820709227805,0.11500072479248047,-0.24249839782714844,0.30500221252441406,2.1200027465820312,2,0.03593556044853652,1.717946711530185,31.84000015258789,-2.4000343327992675,31.6299991607666,1.5777839943372387,31.75,0.03593556044853652
5254,2013-01-03,31.899999618530273,32.360000610351555,31.770000457763672,32.25,930300.0,-0.011771969489983936,1.0701701550971505,3.4999237078008774,42.98244293158037,31.280990466777695,-0.050724158869766,0.4385513418706495,0.35717825777121703,0.618740595288088,13.152064683566076,0.5900001525878835,-0.5440515654748594,-0.30900030136108114,-1.3639517426182124,0.7459511398960501,-0.8364760219896468,0.21847541926748448,-0.5664001083373975,49.999919180293766,12.120136639148,0.5274757206285664,1,9.536743235116774e-07,0.49499988555908203,0.18000125885009766,0.6850013732910156,2.250001907348633,3,0.06332283932823746,1.5624709430542332,32.279998779296875,1.717946711530185,31.84000015258789,-2.4000343327992675,31.6299991607666,0.06332283932823746
5255,2013-01-04,31.649999618530273,31.93000030517578,31.51000022888184,31.93000030517578,1185200.0,-0.007836990689328416,1.9999931880572768,0.8000010899123166,47.1153822641187,32.596698425960405,0.1613777829860119,0.5862961857214799,0.6084136734518992,0.8911323038984165,14.374467230838786,0.42000007629394176,-0.5641464955181767,-0.47500019073486044,-1.4154477618508352,0.4654473803811179,-0.9452239762928514,-0.004776405176873055,-0.2932720649719194,24.999872275856745,-15.602300277910231,0.47022378555798905,1,0.2500009536743235,0.744999885559082,0.43000125885009766,0.9350013732910156,2.789999008178711,4,0.06887842776617559,1.0701701550971505,31.899999618530273,1.5624709430542332,32.279998779296875,1.717946711530185,31.84000015258789,0.06887842776617559
5256,2013-01-07,31.420000076293945,31.739999771118164,31.399999618530273,31.399999618530273,1230300.0,-0.007266968246712691,-32.999237078008775,-0.07143003113057812,43.37348913070336,34.5424008159158,0.33576110166003303,0.7358870730258289,0.8370014881883492,1.1432117889297828,15.047895352736049,0.3400001525878906,-0.603509240849327,-0.6299998283386259,-1.5423248257499438,0.282325169072692,-1.0861623270442848,-0.17383732963296694,-0.0406070402374219,4.464214249586571,-38.00652324581057,0.4561624987056581,1,0.48000049591065164,0.9749994277954102,0.6675004959106445,1.1650009155273438,2.8200016021728587,0,0.07893066338520138,1.9999931880572768,31.649999618530273,1.0701701550971505,31.899999618530273,1.5624709430542332,32.279998779296875,0.07893066338520138
5257,2013-01-08,31.459999084472656,31.57999992370605,31.34000015258789,31.45000076293945,917000.0,0.0012730429052063563,-1.0869586850877901,0.49990463475127433,37.33329772949219,35.8741770442092,0.2814662969132158,0.6122929464798972,0.7899012769798475,1.1284638922685346,15.789919614891112,0.2399997711181605,-0.6109817987346844,-0.5170008659362786,-1.3677868060907272,0.33378507421817005,-0.9423938360135011,-0.09160789585905604,1.0300025939941477,10.434675883847534,-31.6223518802553,0.4253929700772241,1,0.4400014877319407,0.9350004196166992,0.6450014114379883,1.1000003814697266,2.8700027465820384,1,0.0902733704779286,-32.999237078008775,31.420000076293945,1.9999931880572768,31.649999618530273,1.0701701550971505,31.899999618530273,0.0902733704779286
5258,2013-01-09,31.43000030517578,31.61000061035156,31.420000076293945,31.57999992370605,1060800.0,-0.0009535530886801702,-1.2352993975024547,-15.002479969471613,33.449457900746054,37.28814749576189,0.2814958889864272,0.5524795200125112,0.8074681160311528,1.1884261532090505,16.916730063469252,0.19000053405761363,-0.6086362855327607,-0.4719996452331543,-1.2282679541414865,0.28426866367517434,-0.8501337996873204,-0.0938654907789882,1.0370013427734435,8.823540411463595,-30.403352316498008,0.37813415445416504,1,0.4700002670288157,0.9649991989135742,0.7425003051757812,1.1049995422363281,3.1100006103515625,2,0.09322304412110594,-1.0869586850877901,31.459999084472656,-32.999237078008775,31.420000076293945,1.9999931880572768,31.649999618530273,0.09322304412110594
5259,2013-01-10,31.46999931335449,31.60000038146973,31.36000061035156,31.520000457763672,806600.0,0.0012726378552443407,1.2857013106147894,0.3333418104599581,39.525665179234366,38.421144127070896,0.2558621364047582,0.42063400038019694,0.7571799594376678,1.16902779898572,18.29084700553158,0.23999977111817117,-0.5528883111671661,-0.36000061035156605,-0.9727775540024517,0.2527763332993196,-0.6663890821770089,-0.05361213852612323,0.9744623046875098,22.03375036368866,-16.063809627706156,0.3063884718254426,1,0.44500160217285867,0.9250001907348668,0.8550009727478063,1.0650005340576207,3.149999618530284,3,0.09310461634745115,-1.2352993975024547,31.43000030517578,-1.0869586850877901,31.459999084472656,-32.999237078008775,31.420000076293945,0.09310461634745115
5260,2013-01-11,31.809999465942386,31.940000534057614,31.420000076293945,31.51000022888184,2307800.0,0.01080394534497553,-1.1666706403133944,-5.999847415601328,46.68988273448955,40.482724642541406,-0.08351449632349173,0.03767273759958911,0.4096621287043938,0.8471840388137473,18.548725089581044,0.5200004577636683,-0.491217742166576,0.008499622344974256,-0.5469059072255824,0.5639051519155309,-0.2692031424403005,0.2862023871302526,0.6123729227905308,78.33316908952877,39.0840660781338,0.2777027647852775,1,0.10500144958496094,0.5850000381469691,0.6450004577636683,0.725000381469723,2.9800014495849574,4,0.07356183901989244,1.2857013106147894,31.46999931335449,-1.2352993975024547,31.43000030517578,-1.0869586850877901,31.459999084472656,0.07356183901989244
5261,2013-01-14,32.509998321533196,32.529998779296875,31.739999771118164,31.84000015258789,939600.0,0.02200562299098019,1.2253521883495773,2.23333290947698,61.631413324144155,43.697499499689464,-0.7214235490430312,-0.6416690006544314,-0.28632916441220146,0.16831899143750206,17.588038751139308,0.7899990081787109,-0.365891826557899,0.6744985580444265,0.03487767799335728,1.3141194380954957,0.3546881180188919,0.9943089980699611,-1.1699981689453054,98.31928732397014,55.472405838464454,0.31981044002553544,1,-0.5749988555908132,-0.11499881744384055,0.007502555847175074,0.025001525878913355,3.250000000000007,0,0.05936636126792538,-1.1666706403133944,31.809999465942386,1.2857013106147894,31.46999931335449,-1.2352993975024547,31.43000030517578,0.05936636126792538
5262,2013-01-15,32.549999237060554,32.610000610351555,32.09000015258789,32.22999954223633,606400.0,0.0012304188739642452,1.3636253294493434,0.47761279008860796,61.280495073744135,45.93128069647254,-0.726521207994157,-0.6612279930768352,-0.35788151327243867,0.1489410216961886,16.628530039231272,0.5200004577636648,-0.28566528587863615,0.6799995422363345,-0.0351596133193226,1.3951586977919952,0.3224199644585042,1.0375791200141649,-1.1861991119384854,95.19989013671987,49.4368817003039,0.3575795777778301,1,-0.574998855590831,-0.2550001144409251,0.007500648498528051,-0.014999389648444605,2.5900001525878906,1,0.051920199109622756,1.2253521883495773,32.509998321533196,-1.1666706403133944,31.809999465942386,1.2857013106147894,31.46999931335449,0.051920199109622756
5263,2013-01-16,32.43000030517578,32.56999969482422,32.400001525878906,32.459999084472656,549700.0,-0.00368660321651082,-2.7778908104442186,-0.09374627470614674,64.01277560922856,48.26798432732233,-0.6515213550264782,-0.553044685365716,-0.24665572099602429,0.2833262963652885,16.55627068651716,0.1699981689453125,-0.1859121556192065,0.549500656127929,-0.19294119970417967,1.2919425119600376,0.17827972821187643,0.9207215840439851,-1.0163521606445336,85.59997558593803,34.031267070467536,0.3712209279160547,1,-0.45499992370605824,-0.13500118255615234,0.12749958038330078,-0.06999969482421875,2.6599998474121094,2,0.05858777391302317,1.3636253294493434,32.549999237060554,1.2253521883495773,32.509998321533196,-1.1666706403133944,31.809999465942386,0.05858777391302317
5264,2013-01-17,32.740001678466804,32.84000015258789,32.25,32.31999969482422,803600.0,0.009559092518464984,-1.1071382347531693,-14.000635808748966,65.23081293054778,50.28080995692557,-0.927359536833972,-0.8798007017165865,-0.553304620532856,-0.009541662576459942,16.992480403431433,0.5900001525878906,-0.1005641335684544,0.841501998901375,0.033508171659889285,1.6494958261428607,0.4375050852806339,1.245498912522116,-1.278499435302745,92.95785431349607,39.48918192706505,0.4039969136207421,1,-0.6500015258789134,-0.4450025558471751,-0.18250179290772195,-0.3800010681152415,2.1299972534179688,3,0.054978593304239265,-2.7778908104442186,32.43000030517578,1.3636253294493434,32.549999237060554,1.2253521883495773,32.509998321533196,0.054978593304239265
5265,2013-01-18,32.240001678466804,32.830001831054695,32.169998168945305,32.759998321533196,915800.0,-0.015271837946448596,1.0,-1.2380813979890644,58.402249308125526,51.95067219886137,-0.37421962923588836,-0.3804018724396556,-0.06020635899418636,0.47915112923760006,17.25119860461313,0.6600036621093892,-0.08652548072424082,0.32950191497803516,-0.4918574048158888,1.1508612347719627,-0.08117774491892504,0.7401815748749989,-0.6957895607373139,45.45470308660985,-8.19684458832591,0.41067965989696337,1,-0.15000152587891336,-0.08500194549561257,0.3524980545043874,0.00999832153319602,3.039997100830071,4,0.07382125091536751,-1.1071382347531693,32.740001678466804,-2.7778908104442186,32.43000030517578,1.3636253294493434,32.549999237060554,0.07382125091536751
5266,2013-01-22,32.11999893188477,32.27000045776367,31.96999931335449,32.169998168945305,1381500.0,-0.0037221693652138566,1.3999725345988048,0.09615299969186315,53.95478825718846,53.79750447971651,-0.1614590092781114,-0.2645097109598069,0.0761810603453057,0.5867147142221683,17.1607631059453,0.30000114440918324,-0.05607482107853912,0.2034992218017635,-0.6223537662687875,1.0293522098723145,-0.20942727223351199,0.616425715837039,-0.49803953206377827,17.24131883165259,-31.21046967744967,0.4129264940352751,1,-0.019998550415046168,-0.04499912261963601,0.4350013732910085,0.13000106811522727,2.9099998474121023,1,0.08312584285275681,1.0,32.240001678466804,-1.1071382347531693,32.740001678466804,-2.7778908104442186,32.43000030517578,0.08312584285275681
5267,2013-01-23,32.290000915527344,32.5,32.130001068115234,32.209999084472656,2109700.0,0.005292714486170524,-2.0833518771656547,-1.6000610360880416,50.1529378414416,55.653446695349345,-0.22500547892956746,-0.41233492029465424,-0.06545164444418106,0.4044971368310044,16.525699052159915,0.38000106811522727,-0.018494829207412522,0.34600114822387695,-0.4916501244138729,1.1836524208616268,-0.07282448809500153,0.7648267845427519,-0.5949590705403338,36.78175787219048,-7.094991351314732,0.4188256363188758,1,-0.1900005340576172,-0.21500110626220703,0.11749887466430664,-0.04000091552734375,2.4300003051757812,2,0.10746352764385447,1.3999725345988048,32.11999893188477,1.0,32.240001678466804,-1.1071382347531693,32.740001678466804,0.10746352764385447
5268,2013-01-24,32.860000610351555,32.900001525878906,32.06999969482422,32.240001678466804,1225000.0,0.0176525140496393,1.3714312183584831,7.749809269502016,63.87284272592001,58.35868864498108,-0.6379108602430108,-0.948255389245567,-0.6195387911445707,-0.17644368723566828,16.107985415067493,0.8300018310546875,0.07300999413086373,0.8635007858276289,-0.06543292124645461,1.7924344929017124,0.39903393229058537,1.3279676393646724,-1.096261266908492,95.69883652010122,50.423914703774216,0.4644668535370422,1,-0.6999998092651296,-0.7550001144409109,-0.452500820159905,-0.6100006103515554,1.9700012207031392,3,0.0693852324086277,-2.0833518771656547,32.290000915527344,1.3999725345988048,32.11999893188477,1.0,32.240001678466804,0.0693852324086277
5269,2013-01-25,33.610000610351555,33.610000610351555,32.639999389648445,32.900001525878906,1148200.0,0.022824101828036403,1.7324013281611133,1.1451617865119603,74.74748107221853,61.47619957139541,-1.1761087861408868,-1.6190202771234112,-1.3410369657140464,-0.9299412985546311,16.294510397288377,0.9700012207031108,0.21097758130535738,1.510500717163076,0.3596930894492161,2.6613083448769395,0.935096903306146,2.085904531020006,-1.7553602923136253,100.0,50.00572759701397,0.5754038138569312,1,-0.9350004196166921,-1.1500005722045827,-1.202500820159905,-1.3600006103515554,1.3999977111816406,4,0.04403449911811386,1.3714312183584831,32.860000610351555,-2.0833518771656547,32.290000915527344,1.3999725345988048,32.11999893188477,0.04403449911811386
5270,2013-01-28,33.75,33.950000762939446,33.540000915527344,33.540000915527344,1385700.0,0.004165408720799846,-2.904777475022639,0.29577373980507704,80.10335165931892,63.52863716419261,-1.1309061665006794,-1.6880493436653836,-1.4541885949929707,-1.0667518294595268,16.29623486698296,0.40999984741210227,0.3812125802873112,1.5505001068115263,0.19770947390585292,2.9032907397171996,0.874104790358686,2.226895423264363,-1.7198236527307103,89.89895876180447,32.73492729693473,0.6763953164528367,1,-0.7899999618530344,-1.119999885559082,-1.3425002098083496,-1.5,1.0900001525878906,0,0.03318515353732665,1.7324013281611133,33.610000610351555,1.3714312183584831,32.860000610351555,-2.0833518771656547,32.290000915527344,0.03318515353732665
5271,2013-01-29,33.47999954223633,33.700000762939446,33.34000015258789,33.65999984741211,1605100.0,-0.008000013563368102,1.7692127116406964,-0.8571480472297911,74.6341381719794,65.01237528621874,-0.7921434705920873,-1.3411042913149984,-1.1431605908694848,-0.7976549198778713,16.135695902819414,0.4099998474121094,0.5317460631476436,1.1879996299743638,-0.2510735406665816,2.627072800615313,0.46846304465388755,1.9075362152948365,-1.2194442650866222,74.99994927267186,11.432360448389801,0.7195365853204742,1,-0.5199995040893626,-0.8499994277954102,-1.122499942779541,-1.2299995422363281,1.7000007629394531,1,0.053763418807392105,-2.904777475022639,33.75,1.7324013281611133,33.610000610351555,1.3714312183584831,32.860000610351555,0.053763418807392105
5272,2013-01-30,33.34000015258789,33.61999893188477,33.240001678466804,33.400001525878906,652500.0,-0.004181582782634807,-1.923074665845194,0.33334039757555206,72.68406807734851,65.97585222712097,-0.5903827283627834,-1.1414916543040476,-0.9716187528365268,-0.6699206567524882,15.609926899152082,0.37999725341796875,0.6460628903438845,0.9730002403259306,-0.522144588121435,2.4681450687732998,0.22542782610224776,1.7205726545496134,-0.8767114171434187,67.55317745839878,-2.817751427150739,0.7475724142236845,1,-0.3800001144409251,-0.7100000381469727,-0.9825005531311035,-1.0900001525878906,2.009998321533203,2,0.05068982060510896,1.7692127116406964,33.47999954223633,-2.904777475022639,33.75,1.7324013281611133,33.610000610351555,0.05068982060510896
5273,2013-01-31,33.439998626708984,33.509998321533196,33.040000915527344,33.299999237060554,776100.0,0.0029993543390349764,2.3571389645777763,-2.333269756500613,73.0678948734338,66.84663910966385,-0.5945719679209205,-1.2122844499452725,-1.0237554230096038,-0.7817272891348708,16.316202821373093,0.46999740600585227,0.6588163319157303,1.0149987220764132,-0.5541044637844905,2.584101907937317,0.23044712914596488,1.799550315006865,-0.7983044479651156,61.068580031391264,-14.779829832257747,0.784551592930451,1,-0.4799985885620188,-0.8099985122680664,-1.1349987983703613,-1.1899986267089844,2.1100006103515625,3,0.03827759110527551,-1.923074665845194,33.34000015258789,1.7692127116406964,33.47999954223633,-2.904777475022639,33.75,0.03827759110527551
5274,2013-02-01,33.919998168945305,33.93000030517578,33.52000045776367,33.52000045776367,889800.0,0.014354053886023177,-1.050010967317394,2.857138964577751,73.92287827011751,68.57115343877408,-0.9941298851559992,-1.6160470113158922,-1.4722176124297803,-1.2774102230053828,16.733226358723222,0.4900016784667969,0.6866514403782347,1.393998336791988,-0.28874864297722524,3.076745316561201,0.5526248469073849,2.2353718266765945,-1.1213072000979665,96.70301109615971,20.2944408696236,0.8413734898846061,2,-0.9599981307983398,-1.2899980545043874,-1.684998035430901,-1.6699981689453054,1.3700027465820384,4,0.026827939600023942,2.3571389645777763,33.439998626708984,-1.923074665845194,33.34000015258789,1.7692127116406964,33.47999954223633,0.026827939600023942
5275,2013-02-04,33.830001831054695,34.06999969482422,33.61999893188477,33.61999893188477,1202800.0,-0.002653194066885467,-3.2856623857876563,0.5250102520575735,67.3684707176754,70.0615626010504,-0.7318334327039082,-1.427547538912556,-1.3520465534156116,-1.1978719939803213,16.826341973440044,0.450000762939446,0.7188363604759047,1.1950018882751507,-0.5306987015188085,2.9207024780691135,0.33215159337817113,2.0578521831721304,-0.8931536869162997,76.69920891232921,2.9357008392688755,0.8628502948969806,2,-0.7600021362304759,-1.1400022506713938,-1.660001277923591,-1.5800018310546946,1.5399971008300781,0,0.03488017814398425,-1.050010967317394,33.919998168945305,2.3571389645777763,33.439998626708984,-1.923074665845194,33.34000015258789,0.03488017814398425
5276,2013-02-05,33.900001525878906,34.06999969482422,33.84000015258789,33.919998168945305,890800.0,0.0020691602434368406,-2.285722070844687,-0.09522079526254087,67.62405989575812,72.00279838486335,-0.5842241252202243,-1.3725993115142074,-1.4039759779737295,-1.2769112301085102,16.75724485151116,0.23999786376952414,0.7282459375817609,1.1410015106201143,-0.573468545102763,2.855471566342988,0.2837664827586792,1.998236538481553,-0.8045121646444926,83.4953038428491,11.929331817227649,0.8572350278614377,2,-0.8300018310546875,-1.1950016021728516,-1.7625017166137695,-1.6500015258789062,1.8299980163574219,1,0.02772857181116639,-3.2856623857876563,33.830001831054695,-1.050010967317394,33.919998168945305,2.3571389645777763,33.439998626708984,0.02772857181116639
5277,2013-02-06,34.299999237060554,34.310001373291016,33.75,33.75,904900.0,0.011799341981630684,-1.0363714549275553,-27.504578405198988,72.74939646987103,72.98908213419124,-0.7477539006763436,-1.632627852817805,-1.7915212907242761,-1.6837142866258503,16.701276149205736,0.5600013732910156,0.8166851412896747,1.3989992141723704,-0.3328194895355807,3.1308179178803215,0.5330898623183984,2.2649085660263424,-1.0680784291235668,99.21243050194846,28.206286887939953,0.8659093518539747,2,-0.8249988555908274,-1.4749984741211009,-2.1624994277954173,-2.049999237060554,0.9599990844726491,2,0.02565600838744042,-2.285722070844687,33.900001525878906,-3.2856623857876563,33.830001831054695,-1.050010967317394,33.919998168945305,0.02565600838744042
5278,2013-02-07,34.360000610351555,34.540000915527344,34.189998626708984,34.31999969482422,1020700.0,0.0017493112135749112,-1.3333248563145312,0.07272903820943412,70.98445954292778,72.5709686309367,-0.6398960533066216,-1.5408671375449003,-1.8406953956211964,-1.7566280732568131,16.817388754867878,0.3500022888183594,0.9503158489244115,1.3125005722045842,-0.3908570137802698,3.015858158189438,0.4608217792121536,2.1641793651970147,-0.9555869119579228,82.35291917707224,13.540091317599689,0.8516787929924272,2,-0.5699996948242116,-1.4200000762939382,-2.2225008010864187,-2.1100006103515554,0.5299987792968892,3,0.02881251007519725,-1.0363714549275553,34.299999237060554,-2.285722070844687,33.900001525878906,-3.2856623857876563,33.830001831054695,0.02881251007519725
5279,2013-02-08,34.400001525878906,34.580001831054695,34.22999954223633,34.310001373291016,419000.0,0.0011641709783700716,-1.7999755863100801,2.249952317375948,81.76472502185061,72.75556567121801,-0.6213971097928805,-1.4230660935054402,-1.8649900296250053,-1.807683492017226,16.857131923492183,0.3500022888183665,1.105426977176478,1.2060013771057143,-0.42870668642087395,2.840709440632306,0.3886473453424202,2.0233554088690084,-0.7911821284012035,81.25002483519292,9.09083687257069,0.8173540317632957,2,-0.5900001525878906,-1.4400005340576172,-2.2525014877319336,-2.1500015258789062,0.55999755859375,4,0.03343016453986225,-1.3333248563145312,34.360000610351555,-1.0363714549275553,34.299999237060554,-2.285722070844687,33.900001525878906,0.03343016453986225
5280,2013-02-11,34.150001525878906,34.549999237060554,34.009998321533196,34.450000762939446,420000.0,-0.007267441538103658,1.1600201417552274,-3.333319204848817,78.75361883447343,73.21328574482847,-0.3449668534219015,-1.042204851813807,-1.6086348743588843,-1.5648751275523978,17.561149494123,0.540000915527358,1.1662053415919686,0.8390012741088881,-0.711413605000736,2.389416153218516,0.06379383455407606,1.6142087136637002,-0.34694564168580655,48.19284860740836,-29.636092989524833,0.7752074395548133,2,-0.3400001525878906,-1.1900005340576172,-2.0025014877319336,-1.9000015258789062,0.9399986267089844,0,0.03338211826387605,-1.7999755863100801,34.400001525878906,-1.3333248563145312,34.360000610351555,-1.0363714549275553,34.299999237060554,0.03338211826387605
5281,2013-02-12,34.439998626708984,34.630001068115234,34.06999969482422,34.22999954223633,764900.0,0.008491862016765106,-1.1132175965912363,-0.6999987284310276,79.4521034715932,73.96528967752232,-0.5414015315657252,-1.243976892179063,-1.8800718682635988,-1.8646019876954227,19.258772251249574,0.5600013732910156,1.1211552221304828,1.0324983596801758,-0.5479594748498329,2.612956194210181,0.24226944241517145,1.82272727694518,-0.48155355314356285,78.40883968320712,-4.421765464087983,0.7902289172650029,2,-0.6049976348876953,-1.4549980163574219,-2.2924985885620117,-2.1899986267089844,0.40999984741210227,1,0.027003494258404315,1.1600201417552274,34.150001525878906,-1.7999755863100801,34.400001525878906,-1.3333248563145312,34.360000610351555,0.027003494258404315
5282,2013-02-13,34.240001678466804,34.59999847412109,34.080001831054695,34.419998168945305,483100.0,-0.005807112549855886,-1.0800024414248788,-0.8571298819254546,71.0366828753163,73.73959945550925,-0.22385434376310087,-0.9601024224372097,-1.6702260598257013,-1.6759158999854051,20.89601183509917,0.519996643066392,1.0376090609782906,0.7480012893676857,-0.8200829097012914,2.316085488436663,-0.03604081016680283,1.5320433889021743,0.3899993896484304,37.09715129514738,-42.28374777941847,0.7840420995344878,2,-0.16500091552735086,-1.2550010681152415,-2.0925016403198313,-1.990001678466804,0.5900001525878906,2,0.04351629061708162,-1.1132175965912363,34.439998626708984,1.1600201417552274,34.150001525878906,-1.7999755863100801,34.400001525878906,0.04351629061708162
5283,2013-02-14,34.330001831054695,34.43000030517578,34.080001831054695,34.209999084472656,844800.0,0.002628509000468071,1.1874925494122532,-0.6666949242344886,63.74054693119285,72.60822930673984,-0.19481820796240612,-0.949122861297397,-1.758155058974431,-1.7777764475497193,22.621729880480483,0.34999847412108664,0.9959649907749508,0.7430013656616268,-0.7838543791914248,2.2698571105146783,-0.02042650676489899,1.5064292380881525,0.29999923706053977,51.613240632500315,-24.120168645466343,0.7634278724265252,2,-0.2050018310546946,-1.3350009918212962,-2.182501792907722,-2.0800018310546946,0.8399963378906108,3,0.027089905064824116,-1.0800024414248788,34.240001678466804,-1.1132175965912363,34.439998626708984,1.1600201417552274,34.150001525878906,0.027089905064824116
5284,2013-02-15,34.540000915527344,34.650001525878906,34.299999237060554,34.389999389648445,613700.0,0.006117071752751446,-1.1212142229620865,1.2499841057917163,64.68410185432064,72.30996609970043,-0.3437724036094636,-1.072335460892262,-1.9665014974196993,-1.9977368563853517,24.03354127982187,0.35000228881835227,0.9804910431746663,0.8630004882812514,-0.6658396817951981,2.391840658357701,0.09858040324302664,1.6274205733194762,-0.45999908447264914,82.81249068682108,8.504479258266514,0.764420085038224,2,-0.3400001525878906,-1.5349998474121094,-2.392500877380371,-2.2900009155273438,0.9300003051757812,4,0.010133134477241956,1.1874925494122532,34.330001831054695,-1.0800024414248788,34.240001678466804,-1.1132175965912363,34.439998626708984,0.010133134477241956
5285,2013-02-19,34.61999893188477,34.700000762939446,34.27000045776367,34.450000762939446,745700.0,0.002316097690705732,1.6060479955611733,1.133309597680836,72.80012695390033,72.88508466171623,-0.3351714757219,-1.0170316195935456,-2.047107075725954,-2.0846176949197215,25.72982973496488,0.43000030517577414,0.9609692942765662,0.8239986419677834,-0.6008547902901071,2.248852074225674,0.11157192583883813,1.5364253580967286,-0.5399971008300781,87.30131818760013,12.54047655597752,0.7124267161289441,2,-0.39499855041504617,-1.5599985122680735,-2.464998722076423,-2.3699989318847727,0.8300018310546804,1,0.009820917477693758,-1.1212142229620865,34.540000915527344,1.1874925494122532,34.330001831054695,-1.0800024414248788,34.240001678466804,0.009820917477693758
5286,2013-02-20,34.790000915527344,34.990001678466804,34.540000915527344,34.700000762939446,1343300.0,0.004910513832685259,-1.1951264898259542,0.5294183645992256,78.65628500906986,73.54140561051612,-0.4086214656409055,-1.0295322507388178,-2.202536044316332,-2.2569113863709234,28.10703177796644,0.45000076293946023,0.90407049684584,0.8605005264282255,-0.3932178044988106,2.1142188573552616,0.2336413609647039,1.487359691891747,-0.685199127197258,78.02189049720945,2.2522795131499436,0.6268591654635194,2,-0.29000091552734375,-1.4250001907348633,-2.635000705718994,-2.5400009155273438,1.0900001525878906,2,0.008623145420115552,1.6060479955611733,34.61999893188477,-1.1212142229620865,34.540000915527344,1.1874925494122532,34.330001831054695,0.008623145420115552
5287,2013-02-21,35.7599983215332,36.0,35.279998779296875,36.0,2963600.0,0.027881499870065607,4.999968211078439,-2.6666807951508935,84.11778037577207,75.00066348083215,-1.2848547929084901,-1.8195250079353684,-3.1463885166630874,-3.21384330799404,30.525120038114856,1.2099990844726562,0.930650966147482,1.6569980621337876,0.39819195189270573,2.9158041723748696,1.0275950070132467,2.2864011172543286,-1.602084539794916,87.49990065883058,9.4629593585868,0.6294030551205415,2,-0.7549991607666016,-1.774998664855957,-3.594998836517334,-3.509998321533203,-0.30999755859375,3,-0.0254474242204914,-1.1951264898259542,34.790000915527344,1.6060479955611733,34.61999893188477,-1.1212142229620865,34.540000915527344,-0.0254474242204914
5288,2013-02-22,35.139999389648445,35.7599983215332,34.950000762939446,35.709999084472656,1457700.0,-0.017337778551052674,1.4179097679291472,2.3749821187315923,67.23172547861753,73.38588575380625,-0.6063406650355674,-1.0750759349861383,-2.5072324890600584,-2.5823354710994337,32.03841106340537,0.8099975585937571,0.9420501874734697,0.922999191284184,-0.27324187375695885,2.1192402563253268,0.324878658763609,1.521119723804759,-0.8347187104492235,50.28896890690193,-24.3381359234442,0.5981205325205716,2,-0.13500022888184304,-1.1549997329711985,-3.004999637603767,-2.8899993896484446,0.4799995422363281,4,-0.008821786112070074,4.999968211078439,35.7599983215332,-1.1951264898259542,34.790000915527344,1.6060479955611733,34.61999893188477,-0.008821786112070074
5289,2013-02-25,35.09000015258789,35.38999938964844,35.080001831054695,35.29999923706055,1365500.0,-0.0014228582222253205,-1.6956810190407736,0.36841964369370434,68.0000348773462,72.19104309190323,-0.5008408956956103,-0.9576110050193591,-2.4376174007906712,-2.526909059449146,32.596674265843326,0.3099975585937429,0.8935025701300106,0.7989999771118192,-0.4219897633517675,2.019989717575406,0.18850510688002942,1.409494847343609,-0.6491419277246067,47.39883883230542,-25.852214564887838,0.610494870231792,2,-0.05500030517578125,-1.1050004959106445,-2.955000400543213,-2.8400001525878906,0.3100013732910156,0,0.0022797952695794432,1.4179097679291472,35.139999389648445,4.999968211078439,35.7599983215332,-1.1951264898259542,34.790000915527344,0.0022797952695794432
5290,2013-02-26,34.86999893188477,35.33000183105469,34.81999969482422,35.2599983215332,1147200.0,-0.006269627237003417,-1.081650447644998,1.8571480472297572,63.28767180554833,70.39499512900935,-0.18770692975694203,-0.6844944605584615,-2.1830662670963434,-2.3003098270113256,32.5317681730111,0.5100021362304688,0.8513401700631107,0.5229988098144602,-0.696251540946335,1.7422491605752555,-0.08662636556594094,1.1326239851948614,-0.3044093650105495,22.602618033601196,-47.31390130939538,0.6096251753803981,2,0.17000198364257102,-0.8849992752075266,-2.677499294281013,-2.6199989318847727,0.26000213623046164,1,0.0172068341610907,-1.6956810190407736,35.09000015258789,1.4179097679291472,35.139999389648445,4.999968211078439,35.7599983215332,0.0172068341610907
5291,2013-02-27,35.279998779296875,35.36999893188477,34.709999084472656,34.900001525878906,959900.0,0.011757954114452351,1.3571525885558238,-0.9743534567080266,63.38800035437157,69.54514151557105,-0.5207886080626167,-1.004215265240319,-2.535308729609696,-2.691360873196267,32.830202765520724,0.6599998474121165,0.7830833238788841,0.842998695373538,-0.3725159983805568,2.058513389127633,0.23524134849649414,1.4507560422505819,-0.5996563777725896,44.185991495301124,-21.11497066967452,0.6077573468770472,2,-0.23999786376953125,-1.294999122619629,-3.157498836517334,-3.029998779296875,-0.45999908447265625,2,0.004818650496732468,-1.081650447644998,34.86999893188477,-1.6956810190407736,35.09000015258789,1.4179097679291472,35.139999389648445,0.004818650496732468
5292,2013-02-28,35.029998779296875,35.38999938964844,35.029998779296875,35.169998168945305,860300.0,-0.007086168045637997,-4.142888283378746,-0.36842210934204167,58.701295612988766,68.98522470243725,-0.16421138374818867,-0.6546788171216349,-2.2302326941637105,-2.4267072350400554,33.38379593961547,0.3600006103515625,0.7371488471881449,0.5084987640380874,-0.617597866052229,1.6345953941284037,-0.05454955100707082,1.0715470790832455,-0.31999969482421875,30.476183556099706,-31.318346751357858,0.5630483150451586,2,0.10500144958496094,-0.9949989318847656,-2.9424986839294434,-2.779998779296875,-0.3899993896484304,3,0.024264981970844923,1.3571525885558238,35.279998779296875,-1.081650447644998,34.86999893188477,-1.6956810190407736,35.09000015258789,0.024264981970844923
5293,2013-03-01,34.720001220703125,34.799999237060554,34.040000915527344,34.580001831054695,1658300.0,-0.008849488135779238,4.066732789094693,-1.0,53.883503236021255,67.78515818929287,0.23124304916046157,-0.25704889044546064,-1.8792314215698411,-2.106264633700782,33.65631051475721,0.9899978637695312,0.6554261182386654,0.13450107574463033,-0.8719289714518936,1.1409311229411543,-0.3687139478536281,0.6377160993428888,1.279998779296875,50.37044990872973,-8.592835135640343,0.5032150235982618,3,0.2999992370605469,-0.6850013732910156,-2.6325011253356934,-2.470001220703125,-0.01000213623046875,4,0.021025331698463212,-4.142888283378746,35.029998779296875,1.3571525885558238,35.279998779296875,-1.081650447644998,34.86999893188477,0.021025331698463212
5294,2013-03-04,34.830001831054695,34.84000015258789,34.380001068115234,34.52000045776367,917600.0,0.00316822023283736,1.7878899973412556,2.21430517711188,58.54274294806067,66.20100441086625,0.18629616555902828,-0.3113413890057046,-1.9512627559175257,-2.207309904062569,33.38967230268077,0.45999908447265625,0.6401690731038912,0.1990015029907326,-0.7620028730000641,1.1600058789815293,-0.28150068500466574,0.679503690986131,1.1307981872558557,58.51865247786113,-1.732374194013822,0.4805021879953983,3,0.18999862670897727,-0.5100021362304759,-2.6975011825561594,-2.5800018310546946,0.509998321533196,0,0.022681511894889095,4.066732789094693,34.720001220703125,-4.142888283378746,35.029998779296875,1.3571525885558238,35.279998779296875,0.022681511894889095
5295,2013-03-05,35.009998321533196,35.18000030517578,34.72999954223633,34.799999237060554,575500.0,0.005167857623194605,-1.5714441416893732,0.6774134006029042,57.36436095235652,63.83523507123143,0.07536422584097124,-0.4199330206978402,-2.0781651067756925,-2.3773731120467048,33.11909052027413,0.4500007629394531,0.6677675408736619,0.319998168945304,-0.5766841372508154,1.2166804751414233,-0.12834298415275924,0.7683393220433672,0.9123857147216867,71.85174091677116,13.32346179134008,0.4483411530980601,3,0.010002136230475855,-0.48999786376952414,-2.442498207092278,-2.694997787475579,0.13000106811524859,1,0.011139766439401289,1.7878899973412556,34.830001831054695,4.066732789094693,34.720001220703125,-4.142888283378746,35.029998779296875,0.011139766439401289
5296,2013-03-06,34.84000015258789,35.20000076293945,34.709999084472656,35.0,529700.0,-0.00485570343031827,-1.3333303058101198,-0.7619073569482805,57.81250310441769,60.91242648552539,0.28295655020698973,-0.18540768784009742,-1.8559535056430647,-2.1952956106907564,32.83388616212352,0.4900016784667969,0.6754171694564164,0.10300006866454936,-0.7143651850690276,0.9203653223981263,-0.30568255820223555,0.5116826955313343,1.0447362212524425,59.25926972483286,-1.898115190155707,0.4086826268667873,3,0.05999946594238281,-0.31999969482421875,-2.0450000762939453,-2.354999542236328,-0.049999237060546875,2,0.008323792028049226,-1.5714441416893732,35.009998321533196,1.7878899973412556,34.830001831054695,4.066732789094693,34.720001220703125,0.008323792028049226
5297,2013-03-07,35.18000030517578,35.36000061035156,34.880001068115234,34.950000762939446,819800.0,0.009758902155533988,-1.5945996102811544,-1.437498509882504,60.39120807785362,60.15236899655162,-0.1653575016099893,-0.48074827440005663,-2.1303309998373123,-2.5115364499294373,32.3093397736815,0.5200004577636719,0.6665812178174519,0.3990001678466797,-0.4140470778095846,1.212047413502944,-0.00752345498145246,0.8055237906748118,0.6678413594982899,86.36361009161055,23.007583032790585,0.40652362282813304,3,-0.4650001525878906,-0.6599998474121094,-2.385000228881836,-2.6949996948242188,-0.75,3,-0.010233104241860858,-1.3333303058101198,34.84000015258789,-1.5714441416893732,35.009998321533196,1.7878899973412556,34.830001831054695,-0.010233104241860858
5298,2013-03-08,35.349998474121094,35.36999893188477,34.97999954223633,35.189998626708984,434700.0,0.0048322389843840075,2.8999790192448685,0.6956528950292522,60.00000000000007,59.26347623240205,-0.33797649549600806,-0.6037289509321369,-2.2336347643922707,-2.6570245601951186,31.478786609450527,0.3899993896484446,0.6320487019082179,0.519498443603517,-0.30607712971327317,1.3450740169203073,0.10671065694511839,0.9322862302619157,0.46168637557003933,97.97974738172415,35.55289595829378,0.41278778665839544,3,-0.6349983215332031,-0.8299980163574219,-2.5549983978271484,-2.8649978637695312,-0.7399978637695384,4,-0.020084840597445086,-1.5945996102811544,35.18000030517578,-1.3333303058101198,34.84000015258789,-1.5714441416893732,35.009998321533196,-0.020084840597445086
5299,2013-03-11,35.54999923706055,35.560001373291016,35.130001068115234,35.2400016784668,686800.0,0.005657730454666554,1.6060479955611042,1.9374865889421358,61.15110809431199,59.0260802644869,-0.5206123389860693,-0.7516972456290603,-2.3548601355972494,-2.8333388298942594,30.661786974127313,0.43000030517578125,0.47149990184699675,0.6619993209838881,-0.19685018956481315,1.5208488315325894,0.23257456570953394,1.0914240762582423,0.22625193394731014,98.82328125911599,37.9094069001257,0.42942475527435114,3,-0.7499980926513672,-0.7899990081787109,-2.7549991607666016,-3.0649986267089844,-1.3999977111816406,0,-0.02362869678242352,2.8999790192448685,35.349998474121094,-1.5945996102811544,35.18000030517578,-1.3333303058101198,34.84000015258789,-0.02362869678242352
5300,2013-03-12,35.290000915527344,35.5099983215332,35.150001525878906,35.5099983215332,546800.0,-0.007313595699382058,2.2727367307658963,-0.7096746406772987,55.86856267853469,58.190587189393916,-0.2176607434654798,-0.4236339345672846,-2.023931056428225,-2.548530326046759,30.381885398860163,0.3999977111816406,0.4130020617439172,0.3450010299682589,-0.4570607917219007,1.1470628516584185,-0.056029880876820926,0.7460319408133387,0.4515252503709064,68.23532579670861,9.093664183058173,0.4010309108450783,3,-0.48999977111816406,-0.48000144958496094,-2.4950008392333984,-2.8050003051757812,-1.5600013732910156,1,0.0014168103078326943,1.6060479955611042,35.54999923706055,2.8999790192448685,35.349998474121094,-1.5945996102811544,35.18000030517578,0.0014168103078326943
5301,2013-03-13,35.36999893188477,35.47999954223633,35.150001525878906,35.34000015258789,614500.0,0.0022668748733931654,1.639984130859375,-0.1363596955142422,44.21363742356434,56.58084739056898,-0.31687216125447293,-0.4536449038138173,-2.0267377150561074,-2.6042784987908902,29.976101901588454,0.3299980163574219,0.3556218455140794,0.37849903106690164,-0.4079711546922056,1.1649692168260088,-0.014736061812648416,0.7717341239464517,0.3374967290060624,72.05847703889971,15.822181126427338,0.3932350928795524,3,-0.569997787475593,-0.49499893188477273,-2.489999294281013,-2.6899986267089915,-1.6499977111816477,2,-0.006502673146223659,2.2727367307658963,35.290000915527344,1.6060479955611042,35.54999923706055,2.8999790192448685,35.349998474121094,-0.006502673146223659
5302,2013-03-14,35.72999954223633,35.75,35.36999893188477,35.380001068115234,616600.0,0.01017813461190209,-1.0540445800771587,11.667090539163055,59.485566042943034,57.20329881356029,-0.6337846905486941,-0.7339238070457483,-2.310542205958882,-2.947589305493551,29.7066025380733,0.38000106811522727,0.34169316679400197,0.6639997482299833,-0.10482305493211186,1.4328225513920785,0.2795883466489357,1.048411149811031,-1.6899986267089844,97.40253949695568,38.744488265427776,0.3844114015810471,3,-0.6649990081787109,-0.8549995422363281,-2.8424997329711914,-3.0399999618530273,-1.8299980163574219,3,-0.026308386195130318,1.639984130859375,35.36999893188477,2.2727367307658963,35.290000915527344,1.6060479955611042,35.54999923706055,-0.026308386195130318
5303,2013-03-15,35.2599983215332,35.88999938964844,35.22999954223633,35.61000061035156,1630000.0,-0.013154246479839427,-2.219512648982592,-1.0000108991825614,52.40791211261275,56.52165094295496,-0.0884287460420623,-0.20098166398578599,-1.7824199631450313,-2.463302232441407,29.29198341325551,0.6599998474121094,0.28480538930754307,0.1474987030029311,-0.5423324191594787,0.8373298251653409,-0.19741685807827025,0.49241426408413247,-1.1857974243164051,17.104939541934154,-41.20197731650579,0.3449155610812035,3,0.04000091552734375,-0.25499916076660156,-2.1099977493286133,-2.449997901916504,-0.8699989318847585,4,-0.023539366303671816,-1.0540445800771587,35.72999954223633,1.639984130859375,35.36999893188477,2.2727367307658963,35.290000915527344,-0.023539366303671816
5304,2013-03-18,34.889999389648445,35.130001068115234,34.740001678466804,34.970001220703125,521500.0,-0.010493447234760644,-1.0526432027627033,0.2285751653932724,50.27174617259277,55.73358263409233,0.3251710588861769,0.2072062824423071,-1.3451507165319398,-2.0773515042549136,28.11714892927141,0.5199966430663991,0.25479676525730355,-0.2400001525878821,-0.8849799207832518,0.40497961560748763,-0.562490036685567,0.08248973150980277,-0.7431665527343796,13.043305192974389,-47.7236063219743,0.32248988409768364,3,0.40999984741210227,0.11499977111815696,-1.5249986648559641,-1.9649991989135813,-0.3600006103515696,0,-0.008025187279881774,-2.219512648982592,35.2599983215332,-1.0540445800771587,35.72999954223633,1.639984130859375,35.36999893188477,-0.008025187279881774
5305,2013-03-19,34.959999084472656,35.09000015258789,34.630001068115234,34.990001678466804,815200.0,0.0020062968199701103,3.0,0.37502384131234795,45.209569211862565,54.33325664603065,0.2763994698549723,0.17284650315102112,-1.3376202456193624,-2.1218887869681424,26.722675221244234,0.45999908447265625,0.272362095374433,-0.18700046539306925,-0.7920692843505535,0.41806835356441496,-0.4895348748718149,0.11553394408567641,-0.7434395854492166,26.190353647127925,-35.15897040556845,0.30253440947874344,3,0.3000011444091797,0.04500007629394531,-1.574997901916504,-2.014998435974114,0.1399993896484304,1,-0.023169267156917805,-1.0526432027627033,34.889999389648445,-2.219512648982592,35.2599983215332,-1.0540445800771587,35.72999954223633,-0.023169267156917805
5306,2013-03-20,35.09000015258789,35.189998626708984,34.84000015258789,35.09000015258789,596500.0,0.0037185661189840236,2.5000381475547417,-0.0,50.931701301147626,53.28220033750776,0.20740065028226695,0.07006528199544704,-1.3795673130665875,-2.225412993666538,24.916932217451983,0.34999847412109375,0.26510013133957955,-0.07199935913085653,-0.6542482186968783,0.5102495004351653,-0.36312378891386743,0.21912507065215436,-0.8065030579394517,36.507912479829,-27.559161496162744,0.29112442978301006,3,0.1700000762939453,-0.06999969482421875,-1.7049989700317383,-2.1449995040893484,0.0,2,-0.03875749798910333,3.0,34.959999084472656,-1.0526432027627033,34.889999389648445,-2.219512648982592,35.2599983215332,-0.03875749798910333
5307,2013-03-21,34.84999847412109,35.130001068115234,34.709999084472656,34.860000610351555,467400.0,-0.00683960323235,-1.8965562600301333,-100.0,52.06345246514683,52.40036172252406,0.4421674219827523,0.25127975806214664,-1.0537744765289716,-1.9630949898381687,21.8405790922169,0.4200019836425781,0.2462301888569769,-0.2665010452270593,-0.7913874637217759,0.2583853732676573,-0.5289442544744176,-0.004057835979700997,-0.5022412876726463,17.46013484669987,-46.34261631773664,0.26244320924735737,3,0.4100017547607493,0.17000198364258523,-1.4399976730346609,-1.879998207092278,0.26000213623046875,3,-0.0324245997960968,2.5000381475547417,35.09000015258789,3.0,34.959999084472656,-1.0526432027627033,34.889999389648445,-0.0324245997960968
5308,2013-03-22,34.830001831054695,35.080001831054695,34.759998321533196,35.009998321533196,418300.0,-0.0005737917917340019,1.0,17.99580472921292,50.0,51.16134971204495,0.4253786426968773,0.26020207820007357,-0.9454831120186569,-1.9230668378437272,19.498770051774482,0.3200035095214986,0.23838499247382572,-0.2709978103637596,-0.8110516245824186,0.2690560038548995,-0.5410247174730927,-0.0009709032544265028,-0.4205549564782558,35.714577656677015,-27.568671943646386,0.27002690710933014,3,0.42999839782714133,0.18999862670897727,-1.3000011444091868,-1.860001564025886,0.7399978637695241,4,-0.02670112708253125,-1.8965562600301333,34.84999847412109,2.5000381475547417,35.09000015258789,3.0,34.959999084472656,-0.02670112708253125
5309,2013-03-25,35.169998168945305,35.169998168945305,34.700000762939446,34.86999893188477,632600.0,0.009761594028613318,2.1333240084942293,-1.666694924234449,52.484477568442664,50.785340255368055,0.028843746679136473,-0.07746540804223656,-1.1927029802976037,-2.2398931900020003,17.10026292274111,0.4699974060058594,0.19785702095497015,0.06499862670897727,-0.47589651919813036,0.6058937726160849,-0.205448946244573,0.33544619966252753,-0.7013291937659858,96.42847411444015,32.81511300942004,0.27044757295355354,3,0.09000205993653054,-0.14999771118163352,-1.6099977493286062,-2.199997901916497,-0.1999969482421804,0,-0.022177959053338525,1.0,34.830001831054695,-1.8965562600301333,34.84999847412109,2.5000381475547417,35.09000015258789,-0.022177959053338525
5310,2013-03-26,35.470001220703125,35.58000183105469,35.150001525878906,35.209999084472656,710300.0,0.00853008437238767,-1.263175858815026,0.8666759915059602,59.40301600695082,52.473048986855446,-0.2714913364408602,-0.34805815490801706,-1.405491549039624,-2.5152255825258933,15.552875757522811,0.43000030517578125,0.1526385542737856,0.3350015640258803,-0.21744690095840724,0.8874500290101679,0.05877733153373299,0.6112257965180277,-0.9444790289450395,87.49994581402517,22.371842720444178,0.27622423249214495,3,-0.21000099182128906,-0.4500007629394531,-1.8675003051757812,-2.4900007247924805,-0.3300018310546804,1,-0.026501336595883385,2.1333240084942293,35.169998168945305,1.0,34.830001831054695,-1.8965562600301333,34.84999847412109,-0.026501336595883385
5311,2013-03-27,35.45000076293945,35.5,34.939998626708984,35.25,479800.0,-0.0005638696666296905,2.7333519830118385,0.7692273834326124,54.45546050271,51.914148371274,-0.26703028544734053,-0.3316736338782249,-1.3192773494930847,-2.4686639097042757,14.02244494169686,0.5600013732910156,0.08125892140942881,0.30650100708007955,-0.2603838551488522,0.8733858693090113,0.02305857596561367,0.5899434381945454,-0.8698994832657547,85.2271692813207,21.84398127726243,0.28344243111446465,3,-0.1900005340576172,-0.43000030517578125,-1.8075003623962402,-2.445000648498535,-0.10000228881835938,2,-0.009873125001009009,-1.263175858815026,35.470001220703125,2.1333240084942293,35.169998168945305,1.0,34.830001831054695,-0.009873125001009009
5312,2013-03-28,35.880001068115234,35.93000030517578,35.33000183105469,35.560001373291016,1431600.0,0.012129768573243993,1.857148047229791,1.5999923706345724,58.05475776651024,52.54157566615151,-0.7526661223752669,-0.7322728342161469,-1.6779916342110468,-2.8872161038377726,12.65789284063712,0.5999984741210938,0.064247905419478,0.6940011978149414,0.0418986646937185,1.3461037309361643,0.36794993125432995,1.0200524643755529,-1.2475038640425495,95.93501986434562,35.40260371634604,0.3260512665606112,3,-0.6000003814697266,-0.8600006103515625,-1.9475007057189941,-2.7300004959106374,-0.5600013732910156,3,-0.022017862096146312,2.7333519830118385,35.45000076293945,-1.263175858815026,35.470001220703125,2.1333240084942293,35.169998168945305,-0.022017862096146312
5313,2013-04-01,35.45000076293945,35.900001525878906,35.22999954223633,35.900001525878906,550400.0,-0.01198440056786676,1.9777815453736278,-1.4062537252938512,48.57956577433008,52.3535556219001,-0.32729856586458794,-0.2580068250628855,-1.1763636702772118,-2.435857183107288,13.321181437610885,0.6700019836425781,0.086362296265456,0.22750091552734375,-0.39586446746616843,0.8508662985208559,-0.08418177596941234,0.5391836070240998,-0.7396533728005821,60.975632449129826,5.068362894334861,0.31168269149675554,4,-0.1700000762939453,-0.4650001525878906,-0.9550013542175293,-1.7950010299682617,0.14999771118164062,0,-0.009590977299592796,1.857148047229791,35.880001068115234,2.7333519830118385,35.45000076293945,-1.263175858815026,35.470001220703125,-0.009590977299592796
5314,2013-04-02,35.61999893188477,35.70000076293945,35.43000030517578,35.52000045776367,516600.0,0.004795434845886959,1.0769095337304497,-0.222218454626388,54.81047163274784,53.420322557554016,-0.4278495416310548,-0.38555333339571973,-1.2812757795427459,-2.5789802310909096,13.954437118066288,0.2700004577636719,0.02256872850584557,0.35799922943115803,-0.2607468645262472,0.9767453233885632,0.04862618245245898,0.6673722764098571,-0.8364723668436866,68.686783059691,13.746603313047885,0.3093730469787018,4,-0.30499839782715554,-0.6349983215332102,-1.124999523162849,-1.9649991989135813,0.2800025939941335,1,-0.0014036844065089538,1.9777815453736278,35.45000076293945,1.857148047229791,35.880001068115234,2.7333519830118385,35.45000076293945,-0.0014036844065089538
5315,2013-04-03,35.400001525878906,35.75,35.29999923706055,35.61999893188477,882600.0,-0.006176232807490023,-1.1428506553073996,-2.2000076295108633,50.42020488260433,53.363489622160316,-0.15519444264807447,-0.14212667274554747,-0.9812878088297339,-2.335349527846418,13.962049489849008,0.4500007629394531,0.011808754591982051,0.11850166320800781,-0.4913225813694666,0.7283259077854822,-0.18641045908073295,0.4234137854967486,-0.5476865364297367,46.46486053259249,-6.049311393135632,0.30491212228873815,4,-0.08500099182128906,-0.41500091552734375,-0.8900017738342285,-1.7450017929077148,0.4099998474121094,2,-0.012146900752572964,1.0769095337304497,35.61999893188477,1.9777815453736278,35.45000076293945,1.857148047229791,35.880001068115234,-0.012146900752572964
5316,2013-04-04,35.130001068115234,35.70000076293945,35.029998779296875,35.290000915527344,762400.0,-0.00762713124648573,-2.722187490066015,0.7272806089715567,41.379321684607426,52.176363979878154,0.13530569464246867,0.1588586593460164,-0.6289163440287808,-2.030751201062486,13.741904703976642,0.6700019836425781,0.03270490363426859,-0.16599884033202983,-0.7446145219380682,0.41261684127400855,-0.455306681135049,0.12330900047098936,-0.2130249597224676,11.111346585851736,-34.24899621497252,0.2893078408030185,4,0.1849994659423828,-0.14500045776367188,-0.6175007820129395,-1.475001335144043,0.5699996948242188,3,0.0002846092009454182,-1.1428506553073996,35.400001525878906,1.0769095337304497,35.61999893188477,1.9777815453736278,35.45000076293945,0.0002846092009454182
5317,2013-04-05,34.81999969482422,34.919998168945305,34.59000015258789,34.919998168945305,582500.0,-0.008824405461586471,5.600061036088382,0.6249910592947128,43.373506435011585,51.44008691710166,0.492383636352308,0.4643123730384531,-0.24392840555076134,-1.6828132247793945,13.364131575187333,0.5400009155273438,0.06439626134599052,-0.45800018310546875,-1.0730606049023024,0.15706023869136487,-0.7655303940038891,-0.15046997220704839,1.1100006103515625,17.557198559152496,-30.081100368178966,0.30753021089841814,4,0.4400005340576172,0.16500091552734375,-0.30749940872192383,-1.1649999618530273,0.3800010681152344,4,0.01522110235330243,-2.722187490066015,35.130001068115234,-1.1428506553073996,35.400001525878906,1.0769095337304497,35.61999893188477,0.01522110235330243
5318,2013-04-08,34.639999389648445,34.810001373291016,34.380001068115234,34.740001678466804,555900.0,-0.005169451658626256,2.583310816180773,1.0000381475548128,46.006386271952785,50.720298995269445,0.7181152384864404,0.6201915862320533,-0.007862699115811722,-1.4752778097299952,13.087784318542006,0.4399986267089844,0.05926581640355266,-0.6025005340576115,-1.2789584406151704,0.07395737249994738,-0.940729487336391,-0.26427158077883206,1.2632009124755754,18.977994470077398,-31.67164143375566,0.3382289532787794,4,0.5150012969970632,0.3450012207031179,-0.05499935150147195,-0.9849996566772532,0.7499999999999929,0,0.0196304941442631,5.600061036088382,34.81999969482422,-2.722187490066015,35.130001068115234,-1.1428506553073996,35.400001525878906,0.0196304941442631
5319,2013-04-09,34.709999084472656,34.81999969482422,34.36999893188477,34.810001373291016,415400.0,0.0020207764450808074,6.500079473566974,1.0,46.00638627195279,49.23178458026967,0.6436939729255116,0.5101923609266379,-0.0440060838143026,-1.5152994423461337,12.495934817106459,0.450000762939446,0.07011139882738604,-0.4905008316040025,-1.190470601648748,0.2094689384407431,-0.8404857166263753,-0.1405159465816297,1.132273248291014,24.637673147039493,-27.903562862935843,0.34998488502237374,4,0.4400005340576172,0.4400005340576172,-0.18249893188476562,-1.0549993515014648,0.75,1,0.025641008733030324,2.583310816180773,34.639999389648445,5.600061036088382,34.81999969482422,-2.722187490066015,35.130001068115234,0.025641008733030324
5320,2013-04-10,35.34000015258789,35.36999893188477,34.720001220703125,34.720001220703125,722400.0,0.018150420188200567,-1.0967704225092367,-6.199847415601755,53.44352877629045,49.11934772177861,-0.007472880138266191,-0.12213263364272109,-0.6366454198541902,-2.113270720359793,11.57246206173244,0.6599998474121165,0.10904120770340597,0.13700027465820597,-0.5646704932480233,0.8386710425644353,-0.21383510929490512,0.48783565861131706,0.4139357761230471,72.93232220093374,17.604422890959512,0.3508353839531144,4,-0.1900005340576172,-0.1900005340576172,-0.6700000762939453,-1.6850004196166992,0.1100006103515625,2,0.015846105570828772,6.500079473566974,34.709999084472656,2.583310816180773,34.639999389648445,5.600061036088382,34.81999969482422,0.015846105570828772
5321,2013-04-11,35.139999389648445,35.34000015258789,35.110000610351555,35.34000015258789,516300.0,-0.0056593311283503756,1.299986648610573,-0.32258243144299253,54.039014085704565,48.67315397946687,0.16084426027324383,0.06298281562460062,-0.39213237974475845,-1.873775095053297,10.599083691158333,0.22999954223633523,0.11054497494538396,-0.05150051116942933,-0.7491747307345165,0.6461737083956578,-0.4003376209519729,0.29733659861311423,0.5309003192529218,77.00004577636719,16.184745605516213,0.34883710978254473,4,-0.004999160766608668,0.010000228881828832,-0.36999893188477273,-1.4849996566772532,0.7099990844726491,3,0.019066647560612715,-1.0967704225092367,35.34000015258789,6.500079473566974,34.709999084472656,2.583310816180773,34.639999389648445,0.019066647560612715
5322,2013-04-12,34.790000915527344,35.09000015258789,34.650001525878906,35.049999237060554,669900.0,-0.009960116112699868,1.5882260543706312,1.2999866486105836,49.48978400239772,48.77428933814105,0.37991873916909924,0.3572653579425804,0.0037423947050001516,-1.490227129983836,9.314364369291106,0.48999786376953836,0.05002282424053561,-0.35449905395508097,-1.0255703035314454,0.31657219562128347,-0.6900346787432667,-0.018963429166895196,0.8028447467530242,42.0001983642571,-21.081782971429526,0.33553562478818294,4,0.26999855041503906,0.3599987030029297,-0.0800008773803711,-1.1350011825561523,1.0200004577636719,4,0.026156936575588263,1.299986648610573,35.139999389648445,-1.0967704225092367,35.34000015258789,6.500079473566974,34.709999084472656,0.026156936575588263
5323,2013-04-15,34.43000030517578,34.779998779296875,34.330001831054695,34.61999893188477,1145600.0,-0.010347818363835914,-1.3077028414926872,0.7307686664612659,40.60916998435404,47.19636693276396,0.6481795118290279,0.6871256555300604,0.4031581938535638,-1.091244614960324,8.526617878426087,0.45999908447264914,-0.00045257732378445326,-0.6729997634887681,-1.413102746386599,0.06710321940906283,-1.04305125493768,-0.3029482720398562,1.0894745532808514,9.615264700379687,-47.214200307068765,0.37005149144891436,4,0.6100006103515625,0.7000007629394531,0.1875,-0.7750005722045898,1.3400001525878906,0,0.022364230349655845,1.5882260543706312,34.790000915527344,1.299986648610573,35.139999389648445,-1.0967704225092367,35.34000015258789,0.022364230349655845
5324,2013-04-16,34.610000610351555,34.65999984741211,34.169998168945305,34.65999984741211,645100.0,0.0052280076555419885,18.600366216525806,0.26315578131590683,38.74344660921308,45.89894934683159,0.3462570004676877,0.5112869453439473,0.2500031651862784,-1.2421572314498306,8.960071217323703,0.490001678466804,-0.10276882811488264,-0.4789995193481502,-1.2461656278914361,0.2881665891951357,-0.8625825736197967,-0.0954164650765037,0.8143164059129191,36.66684680503369,-15.610374360508523,0.3835830542716437,4,0.3249988555908274,0.4399986267089915,0.007499694824225855,-0.955000877380364,0.7900009155273509,1,0.022536803396171923,-1.3077028414926872,34.43000030517578,1.5882260543706312,34.790000915527344,1.299986648610573,35.139999389648445,0.022536803396171923
5325,2013-04-17,34.150001525878906,34.580001831054695,33.90999984741211,34.47999954223633,677600.0,-0.013290929683921093,1.5282969979198795,6.6000610360866485,34.74178698041514,45.16144549081023,0.6820183256860801,0.9565336141380953,0.7349570829037049,-0.7559290215364527,9.795312885740962,0.700000762939446,-0.1536481057681982,-0.8984987258911161,-1.772431824260849,-0.02456562752138325,-1.3354652750759826,-0.4615321767062497,1.1488836056536513,16.783330576792775,-30.031901330602782,0.4369665491848665,4,0.48999786376953125,0.7699985504150391,0.6299991607666016,-0.49500179290771484,1.8199996948242188,2,0.038360102490801795,18.600366216525806,34.610000610351555,-1.3077028414926872,34.43000030517578,1.5882260543706312,34.790000915527344,0.038360102490801795
5326,2013-04-18,33.72999954223633,34.470001220703125,33.720001220703125,34.290000915527344,604900.0,-0.012298739820679083,-1.586215741599416,1.6969840590934837,24.70586440142455,43.08726304263389,0.9862616321491942,1.338024887771553,1.1732913100098301,-0.3185801543732083,10.572707004087075,0.75,-0.26347533776066,-1.2505006790161133,-2.3040258225512957,-0.19697553548093083,-1.7772632507837045,-0.7237381072485221,1.4022193552017725,0.729805060464391,-38.225028532438785,0.526762571767591,4,0.8150005340576172,1.095001220703125,1.0750007629394531,-0.07499980926513672,1.9799995422363281,3,0.0509932180268593,1.5282969979198795,34.150001525878906,18.600366216525806,34.610000610351555,-1.3077028414926872,34.43000030517578,0.0509932180268593
5327,2013-04-19,33.720001220703125,34.0,33.509998321533196,33.669998168945305,506300.0,-0.000296422225582349,-1.6486380600861277,-0.08929094488458432,27.41513788195539,41.021568777078635,0.9206301262825249,1.3270653752077237,1.1889885701315706,-0.29638610748894223,11.787591581840848,0.490001678466804,-0.34963892434766564,-1.2039991378784194,-2.398731406326135,-0.00926686943070365,-1.8013652721022737,-0.6066330036545651,1.2145072019920775,16.535655391787756,-18.822647546511618,0.5973661342238572,4,0.7199974060058594,0.9999980926513672,1.1174993515014648,-0.0650014877319336,2.4899978637695312,4,0.06316717604714106,-1.586215741599416,33.72999954223633,1.5282969979198795,34.150001525878906,18.600366216525806,34.610000610351555,0.06316717604714106
5328,2013-04-22,33.900001525878906,34.029998779296875,33.5,33.81999969482422,405900.0,0.005338087148859971,2.1176734583969123,1.5999389685685856,27.604201332560905,38.976881561590645,0.698027293886966,1.1318499482023299,1.0149620030472093,-0.46429758204224214,13.040868490837074,0.529998779296875,-0.38051601048262995,-0.9774988174438448,-2.2570194946261566,0.30202185973846696,-1.6172591560350043,-0.3377384788526854,0.8065852806303724,34.482894697898956,3.2024310287503965,0.6397603385911569,4,0.5349979400634766,0.8149986267089844,1.0699987411499023,-0.23000144958496094,2.079998016357422,0,0.05634217585371015,-1.6486380600861277,33.720001220703125,-1.586215741599416,33.72999954223633,1.5282969979198795,34.150001525878906,0.05634217585371015
5329,2013-04-23,34.389999389648445,34.540000915527344,33.900001525878906,34.060001373291016,566400.0,0.014454213619886636,1.031740649466246,4.12488079343896,37.712871213611905,37.22903072129303,0.17641592325752953,0.6117869966318281,0.5354653145368431,-0.9371588269308333,13.732807060187932,0.6399993896484375,-0.39061882565020767,-0.44850101470946413,-1.7379933524271678,0.8409913230082395,-1.093247183568316,0.1962451541493877,-0.8899993896484446,82.407211178457,50.85613525955383,0.6447461688588534,4,0.030000686645500707,0.325000762939446,0.7624998092651296,-0.7199993133544993,2.2400016784667827,1,0.04012797594089568,2.1176734583969123,33.900001525878906,-1.6486380600861277,33.720001220703125,-1.586215741599416,33.72999954223633,0.04012797594089568
5330,2013-04-24,34.529998779296875,34.669998168945305,34.360000610351555,34.36999893188477,712800.0,0.004070933182120706,-2.4444844759984563,0.48485093691836767,42.46228193683124,35.942727149195996,-0.10120843870549834,0.4192493249590825,0.41586989704714483,-1.062386620351127,13.526772192357129,0.30999755859375,-0.3972722634121908,-0.2615015029907255,-1.5222827616205663,0.9992797556391153,-0.8918921323056423,0.36888912632419135,-1.029998779296875,88.03422147449746,51.67120063548373,0.6303906293149203,4,-0.2349987030029297,0.18500137329101562,0.6225004196166992,-0.8599987030029297,1.9099998474121023,2,0.025195562622019496,1.031740649466246,34.389999389648445,2.1176734583969123,33.900001525878906,-1.6486380600861277,33.720001220703125,0.025195562622019496
5331,2013-04-25,35.09999847412109,35.38999938964844,34.310001373291016,34.720001220703125,812900.0,0.01650737662828905,1.2499980131766126,2.374985098824656,53.30187406094516,36.36629271125682,-0.7570956718586217,-0.1879525352173701,-0.1360305973142104,-1.6098391578119617,13.658751375185513,1.0799980163574219,-0.39572349777266425,0.32599830627440696,-0.9056781495557402,1.5576747621045541,-0.2898399216406702,0.9418365341894841,-1.553198547363273,84.65603126034371,44.01753212340495,0.6158382279150739,4,-0.6549987792968679,-0.384998321533196,0.032501220703132105,-1.4299983978271413,1.6100006103515696,3,0.0247864041140482,-2.4444844759984563,34.529998779296875,1.031740649466246,34.389999389648445,2.1176734583969123,33.900001525878906,0.0247864041140482
5332,2013-04-26,35.09000015258789,35.18000030517578,34.799999237060554,35.09000015258789,490300.0,-0.00028485247771636857,3.2222269317169556,0.0,55.52827049698897,38.02397054599403,-0.7823384952092454,-0.25315297951728155,-0.10122860454463734,-1.5804760020859234,13.007924686043582,0.38000106811522727,-0.47619782206255223,0.3555000305175753,-0.7731965314655724,1.484196592500723,-0.20884825047399858,0.9198483115091491,-1.4326082580566393,84.12701936817291,39.0653289350367,0.5643482809915723,4,-0.6450004577636719,-0.375,0.05000019073486328,-1.4200000762939453,1.470001220703125,4,0.01766882100851297,1.2499980131766126,35.09999847412109,-2.4444844759984563,34.529998779296875,1.031740649466246,34.389999389648445,0.01766882100851297
5333,2013-04-29,35.110000610351555,35.34000015258789,35.0,35.25,735200.0,0.0005699759953461392,1.125002980235081,-100.0,54.97514751124004,39.827492868441475,-0.7774994324806883,-0.31614008949608774,-0.09858300385388219,-1.585269510500261,12.66424894604454,0.3400001525878906,-0.550586843025691,0.39250049591063885,-0.7004982865157956,1.4854992783370733,-0.15399889530257838,0.9389998871238561,-1.3486522661132696,81.20810867550401,32.17646791780265,0.5464993912132184,4,-0.6650009155273366,-0.39500045776366477,0.02999973297119851,-1.44000053405761,1.0200004577636719,0,0.03133006137848904,3.2222269317169556,35.09000015258789,1.2499980131766126,35.09999847412109,-2.4444844759984563,34.529998779296875,0.03133006137848904
5334,2013-04-30,35.56999969482422,35.70000076293945,34.86999893188477,35.169998168945305,1165000.0,0.013101654129195284,1.5151431081518256,-2.857166212533966,52.987011185500585,41.85474000233986,-1.214745394960545,-0.8222333843098539,-0.5368938215690804,-2.028669435256205,12.505490238759398,0.8300018310546804,-0.5707279852784666,0.8549995422363281,-0.2295034028677989,1.9395024873404552,0.31274806968426105,1.3972510147883952,-1.7109322878613256,90.64740106482245,42.79504324658984,0.542251472552064,4,-0.9699993133544922,-0.8549995422363281,-0.42999935150146484,-1.8999996185302734,0.9799995422363281,1,0.01152656314112277,1.125002980235081,35.110000610351555,3.2222269317169556,35.09000015258789,1.2499980131766126,35.09999847412109,0.01152656314112277
5335,2013-05-01,34.970001220703125,35.70000076293945,34.939998626708984,35.58000183105469,517600.0,-0.01686810456195753,-1.2686434598435419,-1.52499570848192,48.00001795154868,44.44297928568698,-0.5433351853206574,-0.2699412215198791,0.07568907995732133,-1.4169889967452463,12.671458720349282,0.7600021362304688,-0.5340308642438316,0.276501083374022,-0.7671009965112816,1.3201031632593256,-0.2452999565686298,0.7983021233166738,-0.9636591452621062,47.482024260387504,3.1796454272859904,0.5218010399426524,5,-0.37000083923339844,-0.2550010681152344,0.1699991226196289,-1.2900009155273438,2.009998321533203,2,0.04746925334475938,1.5151431081518256,35.56999969482422,1.125002980235081,35.110000610351555,3.2222269317169556,35.09000015258789,0.04746925334475938
5336,2013-05-02,35.139999389648445,35.380001068115234,34.84000015258789,34.84999847412109,825700.0,0.004861257163602195,-2.483904311872416,-0.4754108612452393,54.299743936775364,47.43015773622253,-0.5501449363588264,-0.46288425147066903,-0.08497031491046414,-1.567651483182118,13.422710921437181,0.5400009155273438,-0.49695480680104964,0.44599933624268573,-0.5984923509422302,1.4904910234276016,-0.07624650734977223,0.9682451798351437,-0.9981646192075502,37.777730682829954,-6.534302412709579,0.5222458435924566,5,-0.539999008178718,-0.424999237060554,9.536743093008226e-07,-1.4599990844726634,1.7700004577636648,3,0.0369948565634719,-1.2686434598435419,34.970001220703125,1.5151431081518256,35.56999969482422,1.125002980235081,35.110000610351555,0.0369948565634719
5337,2013-05-03,35.349998474121094,35.630001068115234,35.27000045776367,35.36000061035156,419200.0,0.0059760696676196545,-3.2353469167938247,-0.03449001604798442,61.73469884254808,51.22243523733222,-0.5639152759693928,-0.6652489569884494,-0.31426857214650283,-1.7568974510469957,14.048091349313635,0.49000167846678977,-0.38776196572440824,0.6294984817504883,-0.4545957834150727,1.7135927469160492,0.0874513491677078,1.1715456143332688,-1.0835104242803126,59.3020883234861,10.163224912830401,0.5420471325827799,5,-0.5499973297119141,-0.6349983215332031,-0.20999813079833984,-1.639998435974121,1.1100006103515625,4,0.038472437597053544,-2.483904311872416,35.139999389648445,-1.2686434598435419,34.970001220703125,1.5151431081518256,35.56999969482422,0.038472437597053544
5338,2013-05-06,35.31999969482422,35.40999984741211,35.18000030517578,35.400001525878906,273800.0,-0.0008486217989185363,3.600061036087587,7.998474446987033,59.41646092200606,53.633945204931564,-0.34789156500775675,-0.6131296845581744,-0.28432798453697217,-1.7062690124385398,14.239372374110138,0.22999954223632812,-0.18285275111791321,0.5654996871948228,-0.5501579013184639,1.6811572757081095,0.007670892938179463,1.1233284814514661,-0.9388306279355447,55.81386064832065,4.886803877716403,0.557828794256642,5,-0.3149986267089844,-0.6199989318847656,-0.1699991226196289,-1.4499998092651367,0.8800010681152344,0,0.0351076355940203,-3.2353469167938247,35.349998474121094,-2.483904311872416,35.139999389648445,-1.2686434598435419,34.970001220703125,0.0351076355940203
5339,2013-05-07,35.599998474121094,35.630001068115234,35.18000030517578,35.29999923706055,458300.0,0.007927485326051809,1.499973509372384,-3.749904634751097,70.19500708749612,56.715359110561,-0.48969899285994245,-0.8675109669234047,-0.5595206735696792,-1.9634811665222713,14.549312073890436,0.4500007629394531,0.02028546794475261,0.8009984970092745,-0.37647146589593916,1.9784684599144882,0.21226351555667122,1.3897334784618778,-1.1133228715483554,88.37183513422401,31.757432902221034,0.588734981452606,5,-0.5949974060058594,-0.9749984741210938,-0.4674978256225586,-1.6149988174438477,1.0300025939941335,1,0.014887713952555615,3.600061036087587,35.31999969482422,-3.2353469167938247,35.349998474121094,-2.483904311872416,35.139999389648445,0.014887713952555615
5340,2013-05-08,35.900001525878906,35.900001525878906,35.36999893188477,35.560001373291016,534300.0,0.00842705237686725,2.1176609184440114,1.1333367241839707,81.26813223296779,59.822721129674626,-0.6424955193272766,-1.184119432130558,-0.844040100226195,-2.230259186304963,15.88038673177361,0.5300025939941335,0.23434606303712258,1.0730014801025405,-0.18267295247203919,2.32867591267712,0.44516426381525065,1.7008386963898303,-1.3162599104768304,100.0,34.81637194109376,0.6278372162872905,5,-0.5500011444091797,-1.2000007629394531,-0.7500009536743164,-1.9150018692016602,0.3999977111816406,2,0.01810578505722571,1.499973509372384,35.599998474121094,3.600061036087587,35.31999969482422,-3.2353469167938247,35.349998474121094,0.01810578505722571
5341,2013-05-09,35.810001373291016,35.95000076293945,35.72999954223633,35.90999984741211,488100.0,-0.002506967932104809,1.4444538634340693,-0.2941130271853157,79.4366914568848,62.479212347440836,-0.4930382888539526,-1.0976266531806331,-0.7525004360969518,-2.0984380910816327,17.309719675628337,0.220001220703125,0.3809890599362049,0.9495012283325224,-0.37518659750889327,2.274189054173938,0.287157315411811,1.6118451412532337,-1.0946337668412554,81.81827189362451,10.048043068772103,0.662343912920708,5,-0.41500091552734375,-1.085000991821289,-0.6600008010864258,-1.8250017166137695,0.7700004577636719,3,0.032672385481056,2.1176609184440114,35.900001525878906,1.499973509372384,35.599998474121094,3.600061036087587,35.31999969482422,0.032672385481056
5342,2013-05-10,35.70000076293945,35.93000030517578,35.68000030517578,35.7400016784668,340500.0,-0.003071784589028459,-5.249856952126645,0.4000152590218967,75.86211810461732,64.79998685781608,-0.3211855497655307,-0.9654549751694361,-0.6341473092392249,-1.9473106372334428,18.213002724241353,0.25,0.5008734897255778,0.7940006256103516,-0.5820100751440052,2.1700113263647083,0.10599527523316965,1.4820059759875335,-0.8364771777109326,67.5324868343481,-8.584444478434463,0.6880053503771786,5,-0.30500030517578125,-0.9750003814697266,-0.5500001907348633,-1.715001106262207,0.9099998474121094,4,0.033893531053611925,1.4444538634340693,35.810001373291016,2.1176609184440114,35.900001525878906,1.499973509372384,35.599998474121094,0.033893531053611925
5343,2013-05-13,35.20000076293945,35.599998474121094,35.189998626708984,35.58000183105469,488700.0,-0.014005601941584733,-1.0499718669832823,9.499809269502194,61.604623989349406,65.75749939157706,0.21559573672930554,-0.42668717871463,-0.12143894878624195,-1.4144219247923786,18.2009430392501,0.5100021362304688,0.5179939228067241,0.2555006027221651,-1.1074599035756805,1.6184611090200107,-0.4259796504267541,0.9369808558710844,-0.2060999163856181,2.5974605030443247,-69.7196478506217,0.6814802531489225,5,0.19499969482421875,-0.47500038146972656,-0.0775003433227539,-1.215001106262207,1.2299995422363281,0,0.035795406085894266,-5.249856952126645,35.70000076293945,1.4444538634340693,35.810001373291016,2.1176609184440114,35.900001525878906,0.035795406085894266
5344,2013-05-14,35.38999938964844,35.47999954223633,35.20000076293945,35.20000076293945,510100.0,0.0053976881417863165,-1.9473768747364828,-0.49999498067560105,62.14692431367652,67.32937787625792,-0.002929099098977872,-0.5852607006335973,-0.29980558653442557,-1.5726478549696523,17.92923116348712,0.279998779296875,0.5321732504581291,0.4064992904663072,-0.9607916217111665,1.7737902026437808,-0.2771461656224261,1.0901447465550405,-0.28136655312832914,26.31581589118105,-42.19504415265426,0.683645456088736,5,0.005001068115234375,-0.6649990081787109,-0.31999874114990234,-1.3549995422363281,0.2700004577636719,1,0.0228878606177072,-1.0499718669832823,35.20000076293945,-5.249856952126645,35.70000076293945,1.4444538634340693,35.810001373291016,0.0228878606177072
5345,2013-05-15,35.459999084472656,35.540000915527344,35.0,35.31999969482422,497500.0,0.0019779512865629734,2.5999694827323125,0.7368442186841208,55.92107574700483,67.50952585517231,0.004343691504409719,-0.5819220788971435,-0.36292277607198287,-1.6040777121918808,17.08429721438192,0.5400009155273438,0.5523799045914259,0.410999107360837,-0.9129962666248232,1.7349944813464973,-0.25099857963198957,1.0729967943536636,0.4900016784667969,48.42091737372358,-17.302155756682808,0.6619976869928299,5,0.015001296997070312,-0.7349987030029297,-0.3099994659423828,-1.4249992370605469,-0.25,2,0.03299498065003892,-1.9473768747364828,35.38999938964844,-1.0499718669832823,35.20000076293945,-5.249856952126645,35.70000076293945,0.03299498065003892
5346,2013-05-16,35.45000076293945,35.689998626708984,35.33000183105469,35.529998779296875,394400.0,-0.00028196056941187653,-1.2500089408118258,-0.57141689373297,55.92107574700471,66.86356773344528,0.0703367930752421,-0.4600453853307016,-0.3405358407147929,-1.555176124199491,16.019755434969625,0.3599967956542969,0.5493123486641451,0.3150007247924833,-0.8637316083041426,1.4937330578891093,-0.2743654417558261,0.9043668913407927,0.4809999847412101,48.387162932639846,-14.387972468140184,0.5893661665483119,5,0.024999618530273438,-0.7250003814697266,-0.3000011444091797,-1.1300010681152344,-0.2999992370605469,3,0.023977389445071884,2.5999694827323125,35.459999084472656,-1.9473768747364828,35.38999938964844,-1.0499718669832823,35.20000076293945,0.023977389445071884
5347,2013-05-17,35.849998474121094,35.880001068115234,35.31999969482422,35.4900016784668,294800.0,0.01128343307681412,1.6666606116202396,-4.5000715273472895,60.818712145717456,67.01937342496878,-0.280807072793273,-0.7296992449388,-0.7342024014338833,-1.9093981857778246,14.730462226626612,0.5600013732910156,0.6287365613600429,0.6084985733032227,-0.40528576816353024,1.6222829147699755,0.10160640256984976,1.1153907440365955,0.062382258605957475,96.59061845704353,34.65392954410988,0.5068921707333759,5,-0.3749980926513672,-1.1249980926513672,-0.7074985504150391,-1.3299980163574219,-0.729999542236321,4,0.020362716541272974,-1.2500089408118258,35.45000076293945,2.5999694827323125,35.459999084472656,-1.9473768747364828,35.38999938964844,0.020362716541272974
5348,2013-05-20,35.810001373291016,36.08000183105469,35.66999816894531,35.790000915527344,491900.0,-0.001115679289608651,-2.1538021391158906,0.055557321634824255,54.000043233400596,65.21993299673593,-0.18326605793913586,-0.5684159329433314,-0.6936887728973034,-1.824510988636547,13.576708572551274,0.410003662109375,0.6684582833569834,0.47300148010253906,-0.3507287830616903,1.2967317432667684,0.061136348520420825,0.8848666116846573,-0.8100013732910156,75.0,16.00536890096049,0.4118651315821162,5,-0.2700004577636719,-1.0200004577636719,-0.7050018310546875,-1.2900009155273438,-0.4600028991699219,0,0.022340106293802897,1.6666606116202396,35.849998474121094,-1.2500089408118258,35.45000076293945,2.5999694827323125,35.459999084472656,0.022340106293802897
5349,2013-05-21,35.77000045776367,35.90999984741211,35.540000915527344,35.77000045776367,366200.0,-0.0011170319461974998,1.6428610354223434,0.0,66.39348747477052,63.56719469026957,-0.1303187826164489,-0.4424104800586264,-0.6600731029297435,-1.735245384724152,13.477265572759256,0.3699989318847656,0.6594967824448901,0.36400051116943644,-0.3495501706092625,1.0775511929481354,0.007225170280086957,0.7207758520587859,-0.748400421142577,71.2962178047161,10.39731041158241,0.3567753408893509,5,-0.22999954223632812,-0.9799995422363281,-0.6849994659423828,-1.25,-0.09000015258789062,1,0.018451211600945427,-2.1538021391158906,35.810001373291016,1.6666606116202396,35.849998474121094,-1.2500089408118258,35.45000076293945,0.018451211600945427
5350,2013-05-22,35.400001525878906,36.0,35.169998168945305,35.86999893188477,466800.0,-0.01034383357980806,1.2739790452799817,-100.0,54.924298252458485,60.843595445333314,0.1802518477966828,-0.004101509943382098,-0.29250868107556016,-1.320826587273018,13.359948092167222,0.8300018310546946,0.658418206183967,-0.049498558044433594,-0.6322862200999069,0.5332891040110397,-0.3408923890721667,0.2418952729832995,-0.35723345336914036,25.27499245447592,-36.95618587464493,0.2913938310277363,5,0.1399993896484375,-0.6100006103515625,-0.4075021743774414,-0.8800010681152344,0.34999847412109375,2,0.007344585037464935,1.6428610354223434,35.77000045776367,-2.1538021391158906,35.810001373291016,1.6666606116202396,35.849998474121094,0.007344585037464935
5351,2013-05-23,35.970001220703125,36.31999969482422,35.40999984741211,36.04999923706055,1192600.0,0.016101685600423687,1.9354884359098992,0.17020948485069584,60.33340538890938,59.118182921365765,-0.4075201851752581,-0.5329030989749057,-0.8609486037385636,-1.840724865617105,13.937236901393668,0.9199981689453125,0.6044695868854788,0.47700099945068075,-0.1254888781041572,1.0794908770055187,0.17575606067325822,0.7782459382281033,-0.9064884730224634,69.56539045862571,6.67603859903258,0.30124493877741926,5,-0.3100013732910156,-1.0600013732910156,-1.1900014877319336,-1.210000991821289,0.020000457763671875,3,-0.021128777048610048,1.2739790452799817,35.400001525878906,1.6428610354223434,35.77000045776367,-2.1538021391158906,35.810001373291016,-0.021128777048610048
5352,2013-05-24,35.709999084472656,35.790000915527344,35.400001525878906,35.470001220703125,568600.0,-0.007228304904277283,-1.052643202762664,-3.0000476848981927,56.037150240219944,58.49957472701804,-0.16310262094278016,-0.23617967973609666,-0.6139814550350806,-1.5349776902375112,14.537763547914812,0.5699996948242188,0.47317753767115533,0.18599891662597656,-0.39250755736948406,0.7645053906214372,-0.10325432037175375,0.4752521536237069,-0.5962268589062489,46.956539045862876,-16.132675192565955,0.2892532369977289,5,-0.049999237060546875,-0.7999992370605469,-1.024998664855957,-0.8999996185302734,-0.30999755859375,4,-0.015681813860287885,1.9354884359098992,35.970001220703125,1.2739790452799817,35.400001525878906,1.6428610354223434,35.77000045776367,-0.015681813860287885
5353,2013-05-28,36.209999084472656,36.43000030517578,35.84000015258789,35.84000015258789,693000.0,0.01400168056059714,-2.1891992205623088,1.5416759385828274,58.84059637592382,58.132204956156635,-0.5640876328805149,-0.6846474086674306,-1.106323289813517,-1.9928862863183952,15.269922649743375,0.720001220703125,0.35987097551762304,0.6309989929199205,0.010578029717095205,1.2514199561227457,0.3207885113185114,0.9412094745213295,-1.047977760135936,82.53961526118532,21.712897079401934,0.3102104816014123,5,-0.4949989318847656,-1.2449989318847656,-1.630000114440918,-1.4549999237060547,-0.6599998474121094,1,-0.030102186692826827,-1.052643202762664,35.709999084472656,1.9354884359098992,35.970001220703125,1.2739790452799817,35.400001525878906,-0.030102186692826827
5354,2013-05-29,35.97999954223633,36.02000045776367,35.4900016784668,35.939998626708984,556800.0,-0.006351824027936992,7.833110814419226,0.10811089460064129,51.18340490607136,57.6057970849418,-0.2699873436991851,-0.4451814787551669,-0.8592523059812294,-1.7156379529204457,15.18639485439664,0.7199974060058594,0.2631230842384298,0.3804994583129897,-0.26524692722624366,1.026245843852223,0.057626265543376576,0.7033726510826028,-0.7418994790492661,64.28571428571449,8.066572825240506,0.3228731927696158,5,-0.18000030517578125,-0.8149986267089844,-1.4049997329711914,-1.2299995422363281,0.13000106811523438,2,-0.01750975753559103,-2.1891992205623088,36.209999084472656,-1.052643202762664,35.709999084472656,1.9354884359098992,35.970001220703125,-0.01750975753559103
5355,2013-05-30,36.63000106811523,36.65999984741211,36.02999877929688,36.09000015258789,554000.0,0.01806563463448274,1.100008900982899,13.499713904253113,60.40610119998521,58.10413324638407,-0.8231317800499198,-1.0165632244739342,-1.4865339842377168,-2.310139494234093,15.420089647202195,0.6800003051757812,0.28205096085037695,0.9475009918212791,0.22078112853789378,1.6742208551046645,0.58414106017959,1.3108609234629682,-1.320386990408842,97.61914132866632,42.794163106432386,0.36335993164169117,5,-0.7150020599365163,-1.1450004577636648,-2.0625009536743093,-1.8800010681152273,-0.7499999999999929,3,-0.025935046007038776,7.833110814419226,35.97999954223633,-2.1891992205623088,36.209999084472656,-1.052643202762664,35.709999084472656,-0.025935046007038776
5356,2013-05-31,36.43999862670898,36.810001373291016,36.41999816894531,36.43000030517578,994400.0,-0.005187071686209688,-24.997965670692942,0.018515378855297276,59.203961215314145,57.92471647633927,-0.5340958101307436,-0.7633097626302501,-1.2797420703145974,-2.0615060394883713,15.955331875039747,0.3900032043457031,0.28432462098134437,0.6924985885620032,-0.061937487566915195,1.4469346646909216,0.31528055049754755,1.0697166266264588,-1.0223536874261328,73.75866761538057,19.692571961370746,0.3772180380644579,5,-0.4499988555908132,-0.8799972534179616,-1.9349985122680593,-1.6899986267089773,-0.1999969482421804,4,-0.01893519903162777,1.100008900982899,36.63000106811523,7.833110814419226,35.97999954223633,-2.1891992205623088,36.209999084472656,-0.01893519903162777
5357,2013-06-03,36.709999084472656,36.790000915527344,36.209999084472656,36.40999984741211,606200.0,0.007409453016987255,1.5217311982220305,30.004959938975922,69.92083742230945,59.693693608440256,-0.7479289077638853,-0.9762511845017912,-1.5217323089256567,-2.2713488809073397,15.946284928514821,0.5800018310546875,0.3240660626607692,0.8944990158081083,0.051010975228990674,1.737987056387226,0.4727549955185495,1.3162430360976671,-1.1531185017889953,92.4240672774037,30.531946587008463,0.4217440202895596,6,-0.7199993133544922,-0.904998779296875,-2.1299991607666016,-1.9599990844726562,0.13000106811523438,0,-0.019613114245769614,-24.997965670692942,36.43999862670898,1.100008900982899,36.63000106811523,7.833110814419226,35.97999954223633,-0.019613114245769614
5358,2013-06-04,36.560001373291016,36.84000015258789,36.150001525878906,36.79999923706055,713800.0,-0.004086017840438605,3.3124955296473786,-0.7999949137240441,65.60004231775137,59.60553303543813,-0.5368065798619526,-0.7679665407581169,-1.344245204857856,-2.060976055780813,16.099786479807065,0.6899986267089844,0.36739577676007684,0.6825012207031236,-0.18944442201777179,1.554446863424019,0.24652839934267945,1.1184740420635677,-0.8778087115466207,79.2593262389303,12.33551801333715,0.4359728213604473,6,-0.5550022125244141,-0.720001220703125,-1.980001449584961,-1.8100013732910156,0.6399993896484375,1,-0.031728659842435114,1.5217311982220305,36.709999084472656,-24.997965670692942,36.43999862670898,1.100008900982899,36.63000106811523,-0.031728659842435114
5359,2013-06-05,36.13000106811523,36.79999923706055,36.08000183105469,36.560001373291016,435400.0,-0.011761495870454941,-1.7169776011976738,1.791683885939566,58.150882068217136,59.9640423483002,-0.056289333320336254,-0.3122322036817451,-0.9021461512938345,-1.5731267974886336,15.843593057857575,0.7199974060058594,0.3505308797451505,0.2260007858276296,-0.6426434223185566,1.0946449939738159,-0.20832131824546707,0.6603228899007263,-0.3088715074696111,12.345940650944726,-54.56712013738607,0.43432210407309363,6,-0.010000228881828832,-0.29000091552733664,-1.5500011444091726,-1.3800010681152273,1.4599990844726634,2,-0.01605319163874952,3.3124955296473786,36.560001373291016,1.5217311982220305,36.709999084472656,-24.997965670692942,36.43999862670898,-0.01605319163874952
5360,2013-06-06,36.54999923706055,36.54999923706055,35.90999984741211,36.02999877929688,531500.0,0.011624637601131083,1.4615339471078017,-1.2093025318925843,62.168133750812274,60.1679010551783,-0.3307916013227228,-0.7178414740497416,-1.3145871811623238,-1.937675283458816,15.025114529988576,0.6399993896484375,0.3800510013830305,0.6134990692138658,-0.3018958032958423,1.5288939417235738,0.15580163295901173,1.0711965054687198,0.29000091552734375,68.81711608981354,-0.4211972455556463,0.45769743625485493,6,-0.42999839782714844,-0.7099990844726562,-1.8924989700317383,-1.7999992370605469,1.0499992370605469,3,-0.012038266371913853,-1.7169776011976738,36.13000106811523,3.3124955296473786,36.560001373291016,1.5217311982220305,36.709999084472656,-0.012038266371913853
5361,2013-06-07,36.97999954223633,37.0,36.560001373291016,36.560001373291016,945800.0,0.011764714477470406,-1.0952406902815621,0.8076880754135752,62.41759623728255,60.87683949929636,-0.6732572723008019,-1.1127452172678858,-1.7312331211300886,-2.320339524561554,14.328075533468098,0.4500007629394531,0.3927489746042596,0.98499946594238,-0.039407539263130786,2.0094064711478907,0.47279596333962814,1.4972029685451318,-1.0699996948242188,98.16509587487795,31.048805451068745,0.5122035026027538,6,-0.7349987030029297,-1.0599994659423828,-2.3224992752075195,-2.229999542236328,0.4399986267089844,4,-0.029745767651098598,1.4615339471078017,36.54999923706055,-1.7169776011976738,36.13000106811523,3.3124955296473786,36.560001373291016,-0.029745767651098598
5362,2013-06-10,36.90999984741211,37.02000045776367,36.63000106811523,37.0,399100.0,-0.0018929068602142607,4.999941312832059,-0.21428701180744777,62.00871216538118,61.228852364791614,-0.46392301795034285,-0.9986487535424828,-1.6622794414969206,-2.2035689459704173,13.734775408080296,0.3899993896484446,0.4726417513393386,0.8544998168945312,-0.23725793824287678,1.9462575720319393,0.30862093932582724,1.4003786944632353,-1.0,90.0900405526153,22.980769648772252,0.5458788775687036,6,-0.654998779296875,-0.8999996185302734,-2.252499580383301,-2.1599998474121094,0.6399993896484375,0,-0.01815221272595824,-1.0952406902815621,36.97999954223633,1.4615339471078017,36.54999923706055,-1.7169776011976738,36.13000106811523,-0.01815221272595824
5363,2013-06-11,36.459999084472656,36.83000183105469,36.16999816894531,36.77000045776367,720100.0,-0.012191838656184784,2.069755063296754,3.4444538634340693,56.91381156930781,61.86556421626234,0.028239259250227633,-0.47369889216395933,-1.204712992586515,-1.707023163706161,13.946801511166168,0.7400016784667969,0.48362146806938,0.3414991378784151,-0.6859199002788898,1.36891817603572,-0.17221038120023735,0.8552086569570676,-0.5055992126464872,49.549453570692144,-16.326696850043753,0.5137095190786541,6,0.005001068115234375,-0.4499988555908203,-1.702498435974121,-1.7099990844726562,1.170001983642571,1,0.010422410248415614,4.999941312832059,36.90999984741211,-1.0952406902815621,36.97999954223633,1.4615339471078017,36.54999923706055,0.010422410248415614
5364,2013-06-12,36.20000076293945,36.72000122070313,36.11999893188477,36.72000122070313,452100.0,-0.007131056721390028,1.3076990793382341,1.6774134006029886,58.196711700408734,61.62007649408718,0.36065313404940724,-0.158006978691418,-0.9454945877964462,-1.4064690042064285,14.13494920764139,0.6000022888183594,0.5267123263593803,0.04100074768066264,-0.9276854097627165,1.0096869051240418,-0.4433423310410234,0.5253438264023487,-0.20297686767578682,26.12619424015396,-43.03154641492331,0.48434307872168886,6,0.2649993896484375,-0.1900005340576172,-1.3474998474121094,-1.4500007629394531,1.270000457763679,2,0.02762430881006428,2.069755063296754,36.459999084472656,4.999941312832059,36.90999984741211,-1.0952406902815621,36.97999954223633,0.02762430881006428
5365,2013-06-13,36.63000106811523,36.77999877929688,35.90999984741211,36.11000061035156,552700.0,0.01187846121859737,1.121959275576026,-0.9999999999999727,56.96202124157882,61.37097205256103,-0.07749678609702926,-0.5226562534576686,-1.3642019897773778,-1.7850177353799879,14.636418587942185,0.8699989318847727,0.5333308388772195,0.4125009536743107,-0.519047909204609,1.3440498165532304,-0.05327347776515268,0.8782753851137741,0.3899993896484446,64.8649391710764,-4.066035419519565,0.4657744314394605,6,-0.16500091552733664,-0.6200008392333913,-1.81500053405761,-1.9150009155273366,0.8499984741211009,3,0.0262080004498908,1.3076990793382341,36.20000076293945,2.069755063296754,36.459999084472656,4.999941312832059,36.90999984741211,0.0262080004498908
5366,2013-06-14,36.29999923706055,36.66999816894531,36.27999877929688,36.560001373291016,378100.0,-0.009009058734151476,-1.5999694827323885,-0.5000036679749179,56.133055968175434,59.838996335435034,0.257652628586861,-0.1325031125032865,-1.017804816982192,-1.4030448266287507,14.867733184435467,0.3899993896484304,0.5859087054212537,0.03999919891357706,-0.8188368039414371,0.8988352017685912,-0.38941880251393,0.46941720034108414,0.6978012084960952,35.135060828922946,-35.06463456979526,0.4294180014275059,6,0.16500091552734375,-0.28999900817871094,-1.274998664855957,-1.5849990844726562,1.0400009155273438,4,0.03581265191138927,1.121959275576026,36.63000106811523,1.3076990793382341,36.20000076293945,2.069755063296754,36.459999084472656,0.03581265191138927
5367,2013-06-17,36.58000183105469,36.59000015258789,35.83000183105469,35.849998474121094,690600.0,0.007713570244604062,1.0266621907552083,-2.8076821502978375,54.03052752480382,58.5534946917742,-0.04775080659953801,-0.3741968237276154,-1.2678265783873286,-1.6316349678124737,14.823238936921495,0.7599983215332031,0.5524965258138721,0.28350162506103516,-0.5639404951738314,1.1309437452959017,-0.14021943505639456,0.7072226851784649,0.39604260253906176,75.0,6.098445975673599,0.42372106011743266,6,-0.1550006866455078,-0.5700016021728516,-1.5200014114379883,-1.855001449584961,0.6599998474121094,0,0.022963266698841744,-1.5999694827323885,36.29999923706055,1.121959275576026,36.63000106811523,1.3076990793382341,36.20000076293945,0.022963266698841744
5368,2013-06-18,36.61000061035156,36.849998474121094,36.43000030517578,36.43000030517578,533000.0,0.0008200868724781429,-3.6666384096977915,0.24657462663169005,57.175405561112015,58.44510841320696,-0.07812724954488459,-0.35962692634056737,-1.261074961201345,-1.618626173384527,14.235758943625799,0.4199981689453125,0.5382436553868928,0.2735004425048828,-0.5525048651498636,1.0995057501596293,-0.13950221132248686,0.6865030963322525,0.3202021191406246,76.47072023217372,6.696738254273441,0.41300265382737184,6,-0.1849994659423828,-0.6000003814697266,-1.5500001907348633,-1.885000228881836,0.18000030517578125,1,0.02567600685707716,1.0266621907552083,36.58000183105469,-1.5999694827323885,36.29999923706055,1.121959275576026,36.63000106811523,0.02567600685707716
5369,2013-06-19,36.43000030517578,36.790000915527344,36.34000015258789,36.560001373291016,551400.0,-0.00491669768300651,-1.9032178674706208,-0.7222269317170347,47.44897115136662,56.80964590215745,0.16640212224447026,-0.13454400220024354,-1.0479148098898179,-1.4082037276364403,13.997089858921125,0.4500007629394531,0.4494760791213963,0.060500144958496094,-0.7217897479406759,0.842790037857668,-0.3306448014910899,0.45164509140808207,0.45619438837890414,58.82357341072457,-7.1213325943391865,0.39114494644958514,6,-0.0049991607666015625,-0.4200000762939453,-1.369999885559082,-1.7049999237060547,-0.1100006103515625,2,0.032939905377078915,-3.6666384096977915,36.61000061035156,1.0266621907552083,36.58000183105469,-1.5999694827323885,36.29999923706055,0.032939905377078915
5370,2013-06-20,35.65999984741211,36.2400016784668,35.63999938964844,36.11999893188477,571300.0,-0.021136438411016867,-1.4000091552734375,3.538425423281254,41.33334689670148,54.46695153098177,0.8905282309570026,0.6913810638106881,-0.2733282191159816,-0.614185183894449,14.997858835555366,0.7900009155273438,0.3691748819285863,-0.7225002288818345,-1.443168945977959,-0.0018315117857099494,-1.0828345874299004,-0.3621658703337687,1.1899986267089844,1.6529316443564506,-60.68858022622415,0.36033435854806245,6,0.6700000762939453,0.35000038146972656,-0.5999994277954102,-0.9349994659423828,0.7599983215332031,3,0.05075718959719455,-1.9032178674706208,36.43000030517578,-3.6666384096977915,36.61000061035156,1.0266621907552083,36.58000183105469,0.05075718959719455
5371,2013-06-21,35.209999084472656,35.970001220703125,35.049999237060554,35.650001525878906,1100100.0,-0.012619202604178037,-1.4210510465291637,0.9565289502927223,33.97436001936693,51.35202351475796,1.1879793081748815,1.1399719675762725,0.1825717935953719,-0.13822809364344835,15.71228596369153,0.920001983642571,0.3375125123124789,-1.1345008850097642,-2.010220048916466,-0.2587817211030625,-1.5723604669631186,-0.6966413030564098,1.5800018310546875,8.888884179383737,-47.59650441517579,0.43785958195335234,6,0.7399997711181641,0.8250007629394531,-0.10999870300292969,-0.4849987030029297,1.5800018310546875,4,0.06447033560886184,-1.4000091552734375,35.65999984741211,-1.9032178674706208,36.43000030517578,-3.6666384096977915,36.61000061035156,0.06447033560886184
5372,2013-06-24,35.150001525878906,35.36000061035156,34.830001831054695,35.0,775600.0,-0.0017039920520818264,-1.163269754768426,-0.34091066722152863,34.64052504859792,48.87721390134574,1.0863028212925698,1.2183291922499748,0.25917627803265475,-0.05012418577749145,16.579188406667523,0.5299987792968679,0.24161973315290197,-1.1664985656738267,-2.1560497187964884,-0.17694741255116497,-1.6612741422351576,-0.6717229891124958,1.500799255371092,15.841595377032167,-36.203090905286345,0.49477557656132964,6,0.6899986267089844,0.7749996185302734,-0.05000114440917969,-0.4250011444091797,1.8899993896484375,0,0.062304367898721624,-1.4210510465291637,35.209999084472656,-1.4000091552734375,35.65999984741211,-1.9032178674706208,36.43000030517578,0.062304367898721624
5373,2013-06-25,35.11999893188477,35.40999984741211,34.84999847412109,35.380001068115234,515400.0,-0.0008535588247996495,2.500011920940368,-1.733329942525765,37.947475564101566,46.6272987750894,1.012737185773105,1.2253068617274963,0.3173852352147222,0.006498944569131027,16.379403682294125,0.5600013732910227,0.10061317162339378,-1.1420011520385671,-2.267038891383649,-0.016963412693485225,-1.7045200217111045,-0.5794822823660297,1.3487219543456987,14.795777361707483,-40.52438112731234,0.5625188696725403,6,0.7200012207031179,0.805002212524407,-0.019998550415046168,-0.39499855041504617,2.9099998474121094,1,0.06036454473400665,-1.163269754768426,35.150001525878906,-1.4210510465291637,35.209999084472656,-1.4000091552734375,35.65999984741211,0.06036454473400665
5374,2013-06-26,35.349998474121094,35.61999893188477,35.09000015258789,35.40999984741211,517600.0,0.006548962107954637,1.2083303530982166,0.23077261656739384,35.00000476836692,44.187074722510296,0.7258118494987613,0.9967954466603288,0.11304338941226888,-0.20293659233172434,16.79167003937378,0.5299987792968821,-0.04056557893217416,-0.8805015563964815,-2.072094886839686,0.31109177404672295,-1.4762982216180873,-0.28470489117487574,0.9548505065917965,36.8791985347229,-16.04243429965807,0.5957966652216028,6,0.4900016784667969,0.5750026702880859,-0.18499755859375,-0.55999755859375,2.3600006103515625,2,0.04073557294381325,2.500011920940368,35.11999893188477,-1.163269754768426,35.150001525878906,-1.4210510465291637,35.209999084472656,0.04073557294381325
5375,2013-06-27,35.68000030517578,35.88999938964844,35.380001068115234,35.560001373291016,716100.0,0.00933527143703472,-1.1249950329415317,-1.9999364231673977,33.3333659375387,41.65377583021733,0.27589405967233915,0.623963690279794,-0.17210767478989197,-0.5088097187469458,16.111851845005692,0.5400009155273438,-0.1244849558681409,-0.5029996871948228,-1.7032473331829152,0.6972479587932696,-1.1031235101888726,0.09712413579922696,0.4773639605712887,74.56130957957983,26.232346844630747,0.6001238229940468,6,0.15999984741210938,0.24500083923339844,-0.5149993896484375,-0.8899993896484375,2.0,3,0.01793720247125674,1.2083303530982166,35.349998474121094,2.500011920940368,35.11999893188477,-1.163269754768426,35.150001525878906,0.01793720247125674
5376,2013-06-28,35.75,35.93000030517578,35.439998626708984,35.599998474121094,1941300.0,0.0019618748381586837,-1.085108109862996,1.2500238420701275,35.128227449545705,39.553520266299756,0.13373619417355798,0.5266206857082594,-0.18197848372817305,-0.5551464002838813,15.174978318653675,0.4900016784667969,-0.1999238948789781,-0.39850006103515767,-1.6072801547157596,0.8102800326454442,-1.0028901078754586,0.20588998580514328,0.274628022277831,83.63631319401567,38.91312127643556,0.6043900468403022,6,0.09000015258789062,0.1750011444091797,-0.5849990844726562,-0.9599990844726562,1.5400009155273438,4,0.018741207522945835,-1.1249950329415317,35.68000030517578,1.2083303530982166,35.349998474121094,2.500011920940368,35.11999893188477,0.018741207522945835
5377,2013-07-01,35.9900016784668,36.040000915527344,35.720001220703125,35.790000915527344,552300.0,0.006713333663406873,1.1333367241839707,1.3333248563145312,43.63148226065395,38.0486398995822,-0.22211617328203204,0.242337694492349,-0.35750038336423984,-0.7762360587699462,14.56426730889926,0.31999969482421875,-0.2998478318561766,-0.1224985122680664,-1.3034330232555078,1.058435998719375,-0.7129657677617871,0.4679687432256543,-1.1599998474121023,95.798392060317,49.55060725326266,0.5904672554937216,7,-0.18000030517578125,-0.06500053405761719,-0.7050018310546875,-1.0800018310546875,1.279998779296875,0,0.0222283745415659,-1.085108109862996,35.75,-1.1249950329415317,35.68000030517578,1.2083303530982166,35.349998474121094,0.0222283745415659
5378,2013-07-02,35.400001525878906,36.209999084472656,35.22999954223633,35.95000076293945,725400.0,-0.016393446098139308,-1.2022382334157704,-2.7499856949398236,40.04978075024119,37.22650763279049,0.19913692197955868,0.7810210709072152,0.28565029245631024,-0.17152076059476684,14.305808891220966,0.9799995422363281,-0.39307814308298816,-0.654498672485353,-1.8566456179763051,0.5476482730055992,-1.255572145230829,-0.053425199739876916,-0.5457997131347554,27.678720440325478,-20.242099871226905,0.6010734727454764,7,0.13500022888183594,0.5249996185302734,-0.11500167846679688,-0.4900016784667969,1.8299980163574219,1,0.04632766437734559,1.1333367241839707,35.9900016784668,-1.085108109862996,35.75,-1.1249950329415317,35.68000030517578,0.04632766437734559
5379,2013-07-03,35.54999923706055,35.63999938964844,35.130001068115234,35.209999084472656,432400.0,0.004237223297066439,-1.0400088501651776,-0.6181829531346451,35.56149405356889,36.5851906502202,-0.09925389139496588,0.6169758140084127,0.17584542719619378,-0.30642040631902745,14.236265896085692,0.5099983215332031,-0.4991117616565077,-0.4755008697509737,-1.697793608013967,0.7467918685120196,-1.0866472388824704,0.13564549938052295,-0.6415655334472561,38.888790774067076,-6.604146851958532,0.611146369131496,7,-0.029998779296875,0.3750019073486328,-0.20999908447265625,-0.5849990844726562,1.720001220703125,2,0.06976088876117204,-1.2022382334157704,35.400001525878906,1.1333367241839707,35.9900016784668,-1.085108109862996,35.75,0.06976088876117204
5380,2013-07-05,36.11000061035156,36.13999938964844,35.15999984741211,35.79999923706055,459100.0,0.01575250028999209,4.29731011516295,0.9117683357829662,47.6070732276814,38.09993656225514,-0.6578944353266394,0.023526939332157326,-0.3411404351518712,-0.8439222677630767,14.182779087347841,0.9799995422363281,-0.6203309900179192,0.10650043487548544,-1.0916436442771769,1.3046445140281477,-0.49257160470084926,0.7055724744518201,-1.149504291503895,90.74086501951504,42.12270351605741,0.5990720395763321,7,-0.5900001525878906,-0.1849994659423828,-0.6275005340576172,-1.1450004577636719,1.1599998474121094,4,0.04430901265790688,-1.0400088501651776,35.54999923706055,-1.2022382334157704,35.400001525878906,1.1333367241839707,35.9900016784668,0.04430901265790688
5381,2013-07-08,35.880001068115234,36.2599983215332,35.83000183105469,36.11000061035156,419600.0,-0.006369413967010407,-1.6060550013293722,-0.7419307204823725,41.071423358196945,38.81448081887725,-0.36080266712137643,0.17591103192992819,-0.08828671528403476,-0.5971626571474928,13.3570659086096,0.4299964904785156,-0.6915059435378765,-0.06849918365478658,-1.1754209512059148,1.0384225838963417,-0.6219600674303507,0.48496170012077755,-0.8695246386425666,66.37184273956694,20.219566921668324,0.553460883775563,7,-0.32500267028808594,0.04500007629394531,-0.18000125885009766,-0.8000011444091797,1.9300003051757812,0,0.050167201323193744,4.29731011516295,36.11000061035156,-1.0400088501651776,35.54999923706055,-1.2022382334157704,35.400001525878906,0.050167201323193744
5382,2013-07-09,36.2400016784668,36.27000045776367,35.86999893188477,35.900001525878906,477200.0,0.010033461528279553,1.0000190735954326,-1.4782644751463685,45.64707529667097,39.66999190027385,-0.6145536497428239,-0.24965788308295345,-0.4204563807237065,-0.9349462805919089,12.450942887118286,0.40000152587889914,-0.6635862573465516,0.3250013351440444,-0.6966698221220327,1.3466724924101214,-0.18583424348899058,0.8358369137770794,-1.1545539354704957,97.36852672297253,52.77721655505857,0.5108355786330374,7,-0.5600013732910156,-0.3150005340576172,-0.46500110626220703,-1.085000991821289,1.4699974060058594,1,0.02897348753944562,-1.6060550013293722,35.880001068115234,4.29731011516295,36.11000061035156,-1.0400088501651776,35.54999923706055,0.02897348753944562
5383,2013-07-10,36.84000015258789,36.84000015258789,36.08000183105469,36.2400016784668,430700.0,0.01655624851909443,1.5333341810459926,1.7647006024975036,54.389718129116424,41.82440449591268,-1.0559571489742794,-0.8640270668417998,-0.9857228346268627,-1.5104503005315735,12.42388616779852,0.7599983215332031,-0.5367493138540382,0.9059997558593764,-0.17098314076940113,1.982982652488154,0.36750830754498764,1.4444912041737652,-1.659788192410197,100.0,54.845731652542796,0.5384914483143893,7,-0.8549995422363281,-0.9149990081787109,-0.942500114440918,-1.6849994659423828,0.07999801635742188,2,0.011672103783788357,1.0000190735954326,36.2400016784668,-1.6060550013293722,35.880001068115234,4.29731011516295,36.11000061035156,0.011672103783788357
5384,2013-07-11,37.20000076293945,37.209999084472656,36.91999816894531,37.02000045776367,678700.0,0.009772003497841242,1.9000534065766383,0.300001271568989,68.07511905252287,45.68459928646647,-1.258256824784823,-1.2071606880145325,-1.3209215013881703,-1.84696748479152,12.696153520189386,0.3699989318847656,-0.3904115769514789,1.2160003662109347,0.0027846748250084374,2.429216057596861,0.6093925205179715,1.8226082119038978,-1.8538099835207404,99.51227681686655,46.83721650777507,0.6066078456929628,7,-1.0300006866455078,-1.1800003051757812,-1.277501106262207,-2.030000686645508,-0.24000167846679688,3,0.0008064187817642399,1.5333341810459926,36.84000015258789,1.0000190735954326,36.2400016784668,-1.6060550013293722,35.880001068115234,0.0008064187817642399
5385,2013-07-12,37.59000015258789,37.66999816894531,37.06999969482422,37.06999969482422,439100.0,0.01048385434542709,-1.307684407438653,2.8888865341414824,78.33334090217583,50.48516744786982,-1.507343770988875,-1.6037783016920883,-1.6617330546473283,-2.2122545527681723,13.626349654634279,0.5999984741210938,-0.24300448193299218,1.557999801635745,0.17332222738944125,2.942677375882049,0.8656610145125967,2.2503385887588934,-2.020152376562706,95.65227306652514,35.89200782868218,0.6923387871231503,7,-1.1900005340576172,-1.3400001525878906,-1.609999656677246,-2.4200000762939453,-0.8699989318847585,4,-0.008512894214558475,1.9000534065766383,37.20000076293945,1.5333341810459926,36.84000015258789,1.0000190735954326,36.2400016784668,-0.008512894214558475
5386,2013-07-15,37.599998474121094,37.77999877929688,37.06999969482422,37.11999893188477,504600.0,0.000265983545959525,-1.4482810783791673,0.923075230165412,79.51802466775388,54.472561048658704,-1.371556418702319,-1.593067724977928,-1.6268935993467295,-2.199945975463109,14.656583294157974,0.7099990844726634,-0.08590369326347513,1.5029981613159151,-0.0468488082052545,3.0528451308370848,0.7280746765553303,2.2779216460765,-1.7361296430870894,90.57589949969505,24.216744350293112,0.7749234847605846,7,-1.144998550415039,-1.2949981689453054,-1.6199979782104492,-2.4299983978271484,-0.5900001525878906,0,-0.008776543344398036,-1.307684407438653,37.59000015258789,1.9000534065766383,37.20000076293945,1.5333341810459926,36.84000015258789,-0.008776543344398036
5387,2013-07-16,37.41999816894531,37.79999923706055,37.31999969482422,37.52000045776367,405100.0,-0.004787242353205712,-2.2000050862759557,-0.20833830039180465,76.74418192028342,58.54971673421895,-1.0810647654656051,-1.419699071754394,-1.4099926126982893,-2.013947093241775,15.536856671354455,0.4799995422363281,0.06185299498392283,1.2809980392456026,-0.3664161965716275,2.9284122750628327,0.4572909213369911,2.104705157154214,-1.2495485461892457,77.90688132503266,4.817715476319705,0.8237071179086145,7,-0.9549980163574219,-1.1049976348876953,-1.3374977111816406,-2.1699981689453125,-0.8599967956542969,1,0.010422320241302518,-1.4482810783791673,37.599998474121094,-1.307684407438653,37.59000015258789,1.9000534065766383,37.20000076293945,0.010422320241302518
5388,2013-07-17,37.54999923706055,37.65999984741211,37.27999877929688,37.560001373291016,278000.0,0.0034741067471009135,2.619073569482221,0.10001907304978067,76.19048051552899,63.06404856332562,-0.9767298190466249,-1.5554139072047235,-1.4998544651761136,-2.1272331205502866,16.940191864218946,0.38000106811522727,0.21140976922421117,1.3639991760253878,-0.39017011683459657,3.118168468885372,0.4869145295953956,2.24108382245538,-1.0862306837296742,71.59094357289314,-5.827441413192076,0.8770846464299916,7,-1.0699996948242188,-1.2349987030029297,-1.4174985885620117,-2.289999008178711,-0.7299995422363281,2,0.004260981375844963,-2.2000050862759557,37.41999816894531,-1.4482810783791673,37.599998474121094,-1.307684407438653,37.59000015258789,0.004260981375844963
5389,2013-07-18,37.63000106811523,37.88999938964844,37.47999954223633,37.650001525878906,322400.0,0.0021305414828269864,-1.5624709430543469,1.9996186117474686,74.68354919365036,66.07254589287774,-0.8165210448039488,-1.6241776145883975,-1.5469864472075798,-2.189086664403739,18.363148616333035,0.4099998474121094,0.31364781568051114,1.3840009689331012,-0.4837234985640819,3.2517254364302843,0.45013873518450964,2.3178632026816928,-0.9257109917130109,68.2928758176007,-9.095015526595915,0.9338622337485919,7,-0.7700004577636648,-1.2700004577636648,-1.392500877380364,-2.3700008392333913,-0.69000244140625,3,-0.01886800103685138,2.619073569482221,37.54999923706055,-2.2000050862759557,37.41999816894531,-1.4482810783791673,37.599998474121094,-0.01886800103685138
5390,2013-07-19,37.47000122070313,37.540000915527344,37.16999816894531,37.38000106811523,323600.0,-0.004251922478622161,2.217421591229496,-4.499904634750209,71.28713899658398,69.42984763047629,-0.495415662996777,-1.3930465509498688,-1.364969732608408,-2.0081718838915137,18.46922696355956,0.46000289916991477,0.4904119368832127,1.1335010528564524,-0.7892629643394571,3.056265070052362,0.1721190442584941,2.0948830614544107,-0.52856928165167,48.780692042167246,-26.667731987449585,0.9613820085979564,7,-0.5900020599365305,-1.1100006103515696,-1.2325010299682688,-2.210000991821296,-0.25,4,-0.013610945279304842,-1.5624709430543469,37.63000106811523,2.619073569482221,37.54999923706055,-2.2000050862759557,37.41999816894531,-0.013610945279304842
5391,2013-07-22,37.47999954223633,37.650001525878906,37.33000183105469,37.349998474121094,213700.0,0.0002668353671595458,-2.7648273231155893,1.4444538634338413,69.5537902696123,72.08614929413643,-0.2845051065300481,-1.290423150388932,-1.3494796476598125,-2.003531328580742,17.856062632538876,0.31999969482421875,0.6914215279276021,1.0299993515014663,-0.8807344831195181,2.9407331861224506,0.0746324341909741,1.9853662688119584,-0.348854113065471,43.05567329292587,-28.586840347523825,0.9553669173104914,7,-0.4949989318847656,-1.1199989318847656,-1.2424993515014648,-2.219999313354492,-1.0400009155273509,0,-0.020277436788032843,2.217421591229496,37.47000122070313,-1.5624709430543469,37.63000106811523,2.619073569482221,37.54999923706055,-0.020277436788032843
5392,2013-07-23,37.34000015258789,37.599998474121094,37.22000122070313,37.54999923706055,289800.0,-0.003735309267831499,1.4516144910414979,-1.6153643005956748,78.86905471484567,74.8060755814397,0.0312214752240223,-1.030791429133501,-1.1815469499446891,-1.8455667477598041,16.865521951656646,0.37999725341796164,0.8069792867122061,0.7805000305175795,-1.0664942099976358,2.627494271032795,-0.14299708974002812,1.7039971507751872,0.5499992370605469,23.611346585851738,-51.378448951602536,0.923497120257608,7,0.06499862670898438,-0.9799995422363281,-1.1024999618530273,-2.0799999237060547,-0.779998779296875,1,-0.008837756553458864,-2.7648273231155893,37.47999954223633,2.217421591229496,37.47000122070313,-1.5624709430543469,37.63000106811523,-0.008837756553458864
5393,2013-07-24,37.2400016784668,37.58000183105469,37.150001525878906,37.5099983215332,217500.0,-0.0026780523222403874,1.0975437290658727,1.2857039055404178,75.5287566152203,75.63425753285051,0.21671729443976062,-0.8051022073487957,-1.0380822739122024,-1.7230524054241982,15.875270847296324,0.43000030517578125,0.9826711770380427,0.5745014190673814,-1.1648444834455134,2.313847321580276,-0.295171532189066,1.4441743703238288,0.6365977478027318,12.162217892012826,-64.61013070794885,0.869672951256446,7,0.23999786376953125,-0.8800010681152344,-1.022500991821289,-1.980001449584961,-0.6599998474121094,2,-0.018259942925001993,1.4516144910414979,37.34000015258789,-2.7648273231155893,37.47999954223633,2.217421591229496,37.47000122070313,-0.018259942925001993
5394,2013-07-25,36.790000915527344,37.2599983215332,36.75,37.13000106811523,546700.0,-0.012083800823232904,-1.4285519659221988,1.2592754810816658,60.6250149011755,73.6666657549616,0.6732420320119274,-0.2547498142556961,-0.555073339055788,-1.2546803173177352,14.992329594940108,0.5099983215332031,1.1138099470602825,0.052500534057614345,-1.5730562072038694,1.678057275319098,-0.7602778365731311,0.8652789046883598,1.0575345947265617,4.444538634340694,-67.64608914275487,0.8127783706307422,7,0.529998779296875,-0.43000030517578125,-0.5725002288818359,-1.5300006866455078,-0.5300025939941406,3,0.0008154057773945844,1.0975437290658727,37.2400016784668,1.4516144910414979,37.34000015258789,-2.7648273231155893,37.47999954223633,0.0008154057773945844
5395,2013-07-26,36.31999969482422,36.72000122070313,36.25,36.650001525878906,361200.0,-0.012775243517451518,-1.0000000000000302,0.9705931851586106,56.395331429680404,71.09747761739787,1.0551040198233608,0.28001338737868764,-0.059101489322259226,-0.7717283270288107,14.713666634456429,0.5400009155273438,1.1473430591980502,-0.4495006561279311,-2.0113541681340976,1.1123528558782354,-1.2304274121310144,0.33142609987515215,1.461683684814453,4.999972752192086,-65.01271471166919,0.7809267560030829,7,0.75,0.04000091552734375,-0.10249900817871094,-1.0599994659423828,-0.7999992370605469,4,0.017070455316471556,-1.4285519659221988,36.790000915527344,1.0975437290658727,37.2400016784668,1.4516144910414979,37.34000015258789,0.017070455316471556
5396,2013-07-29,36.41999816894531,36.5099983215332,36.16999816894531,36.31999969482422,273000.0,0.002753261975807275,1.42858310626703,-0.3030239977805521,52.83013662149407,68.44036147308796,0.8606237235128944,0.24536301795029658,-0.13110956019497166,-0.8553486804986363,14.546791619457936,0.3400001525878906,1.085878786616675,-0.3830020904540987,-1.8801862052020795,1.114182024293882,-1.131594147828089,0.36558996691989165,1.2391505403222638,17.482513751580562,-47.042819384889206,0.748592057373991,7,0.6100006103515625,-0.05999755859375,-0.2499980926513672,-1.1599979400634766,-0.3699989318847656,0,0.021966037671027783,-1.0000000000000302,36.31999969482422,-1.4285519659221988,36.790000915527344,1.0975437290658727,37.2400016784668,0.021966037671027783
5397,2013-07-30,36.790000915527344,37.02999877929688,36.540000915527344,36.900001525878906,751100.0,0.010159329082490842,1.6486720554271883,-1.1000228885328451,49.15255552322762,65.43614758505446,0.43790871376424434,-0.0649635051217956,-0.4811404324591848,-1.2120843175946732,14.423846164104845,0.6100006103515696,0.9459894975156118,-0.052999305725094814,-1.5006553895038621,1.3946567780536725,-0.7768273476144785,0.6708287361642888,0.7202327397080097,43.971711793606474,-15.402631683980474,0.723828041889384,7,0.23999786376953125,-0.43000030517578125,-0.7975015640258789,-1.5300006866455078,-0.4500007629394531,1,-0.009513516719447779,1.42858310626703,36.41999816894531,-1.0000000000000302,36.31999969482422,-1.4285519659221988,36.790000915527344,-0.009513516719447779
5398,2013-07-31,37.040000915527344,37.36999893188477,36.75,36.81999969482422,772200.0,0.006795324647423051,-2.4444326707074526,-2.0,47.18310142930249,62.38054227790471,0.12064466966811693,-0.19584003103132375,-0.706562336134354,-1.4499431660349558,13.751323038492167,0.6199989318847727,0.7982678840296629,0.11500072479248047,-1.1645302574593401,1.394531707044301,-0.5247647663334263,0.7547662159183872,0.33620919107900704,72.50018278746066,17.45107003959894,0.6397654911259094,7,-0.13000106811523438,-0.6700019836425781,-1.1575002670288086,-1.7800006866455078,-0.6100006103515625,2,-0.0129589506039971,1.6486720554271883,36.790000915527344,1.42858310626703,36.41999816894531,-1.0000000000000302,36.31999969482422,-0.0129589506039971
5399,2013-08-01,38.02999877929688,38.099998474121094,37.36999893188477,37.38999938964844,1034600.0,0.026727803436811692,-1.1470565135926818,2.9090719933416884,56.395331429680496,60.7258969926932,-0.9014429413317444,-1.0440449709132125,-1.6586819484447162,-2.425113271520999,13.251360559616188,1.05999755859375,0.6908853756014537,0.9809986114502038,-0.2154498312088009,2.1774470541092086,0.38277439012070147,1.5792228327797062,-1.8600006103515696,96.37307338053316,44.54077318792331,0.5982242213295014,8,-0.895000457763679,-1.43499946594239,-2.147498130798347,-2.769998550415046,-1.1599998474121094,3,-0.038127714824738757,-2.4444326707074526,37.040000915527344,1.6486720554271883,36.790000915527344,1.42858310626703,36.41999816894531,-0.038127714824738757
5400,2013-08-02,37.709999084472656,37.97999954223633,37.56999969482422,37.790000915527344,421100.0,-0.008414401922054005,-1.2777730682829653,-0.12500298023507955,51.46667480468751,58.71621749659045,-0.6077285506941834,-0.6303497638585611,-1.2918134627098823,-2.087844634829608,13.738990601886966,0.45999908447266336,0.5673365411930149,0.5809989929199233,-0.5639461267637955,1.7259441126036421,0.008526433078067441,1.1534715527617792,-1.501400909423829,79.79278093363217,31.503819680809713,0.5724725598418591,8,-0.5750007629394531,-1.0949993133544922,-1.827498435974121,-2.4499988555908203,-0.4699974060058594,4,-0.038451360332610096,-1.1470565135926818,38.02999877929688,-2.4444326707074526,37.040000915527344,1.6486720554271883,36.790000915527344,-0.038451360332610096
5401,2013-08-05,37.68000030517578,37.790000915527344,37.560001373291016,37.56999969482422,225500.0,-0.0007955125967963328,-2.538529256411761,-1.3749761586877742,53.61114231158039,55.90978278511653,-0.6105857866927451,-0.4833678226159819,-1.2327037531889005,-2.04185337761983,14.470984031381162,0.22999954223632812,0.4461358292520643,0.4610002517700167,-0.5451256811094893,1.4671261846495227,-0.04206271466973277,0.9640632182097661,-1.4335741241455082,73.07699831761806,27.35577380382206,0.5030629664397521,8,-0.5450019836425781,-1.0650005340576172,-1.797499656677246,-2.4200000762939453,-0.220001220703125,0,-0.057324836250476574,-1.2777730682829653,37.709999084472656,-1.1470565135926818,38.02999877929688,-2.4444326707074526,37.040000915527344,-0.057324836250476574
5402,2013-08-06,37.290000915527344,37.54999923706055,37.18999862670898,37.5,451600.0,-0.010350302189219063,1.3226028745816565,-1.9090719933416562,46.632143298332295,52.69904797212898,-0.2552689002832338,-0.011248528327186591,-0.8091431276255108,-1.6437151619747539,15.007941502607341,0.490001678466804,0.33524748052934683,0.01850090026855611,-0.8759089904895063,0.9129107910266185,-0.42870404511047155,0.46570584564758377,-1.0065032886352512,40.00011302819488,-2.347610010964324,0.44720494537902955,8,-0.15500259399414062,-0.6750011444091797,-1.4075002670288086,-2.030000686645508,-0.12000274658203125,1,-0.03325292700517113,-2.538529256411761,37.68000030517578,-1.2777730682829653,37.709999084472656,-1.1470565135926818,38.02999877929688,-0.03325292700517113
5403,2013-08-07,37.27000045776367,37.36999893188477,36.88000106811523,37.18999862670898,345300.0,-0.000536349082130072,2.499999999999924,-0.3809627611262827,45.26314415758341,50.992173445063194,-0.2576614672799238,0.04492135521554985,-0.7712408415811893,-1.6081049735409607,15.561530499536595,0.48999786376954546,0.23105139821645082,-0.022999572753903408,-0.8941051140449616,0.8481059685371548,-0.4585523433994325,0.4125531978916257,-0.9501728139269972,31.96723105545433,-6.805368613085665,0.43555277064552894,8,-0.13500213623046875,-0.6550006866455078,-1.4024991989135742,-2.010000228881836,0.1399993896484375,2,-0.024953053226540955,1.3226028745816565,37.290000915527344,-2.538529256411761,37.68000030517578,-1.2777730682829653,37.709999084472656,-0.024953053226540955
5404,2013-08-08,37.22999954223633,37.43000030517578,37.11999893188477,37.40999984741211,403200.0,-0.0010732738136849385,1.8181786655568781,-2.2499523173753486,46.739104519694855,49.91925934395369,-0.16615620300360945,0.09200192341556601,-0.7060191078920823,-1.5466606296745695,15.606368811522259,0.3100013732910085,0.10209038754172184,-0.06450042724609517,-0.9350348433544866,0.8060339888622963,-0.49976763530028734,0.370766780808097,-0.8745684817939647,31.818087238780013,-5.453567670242148,0.4352672080541951,8,-0.095001220703125,-0.6149997711181641,-1.4999980926513672,-1.9699993133544922,0.020000457763671875,3,-0.021488027045312497,2.499999999999924,37.27000045776367,1.3226028745816565,37.290000915527344,-2.538529256411761,37.68000030517578,-0.021488027045312497
5405,2013-08-09,37.27000045776367,37.7400016784668,36.9900016784668,37.7400016784668,588500.0,0.001074426968014519,2.1914810726576195,2.6111134658585176,47.16982296098727,49.290335603897375,-0.06395332757724503,0.028246443241926045,-0.7407690903945436,-1.5658855111085472,15.186483943395263,0.75,-0.00883580920947935,-0.008499526977537641,-0.86785708179616,0.8508580278410847,-0.43817830438684524,0.42117925043176996,-0.8796780490477332,42.857082971775874,6.056115946721427,0.42967877740931093,8,0.049999237060546875,-0.6400012969970703,-1.547499656677246,-2.010000228881836,0.3699989318847656,4,-0.010732533430800495,1.8181786655568781,37.22999954223633,2.499999999999924,37.27000045776367,1.3226028745816565,37.290000915527344,-0.010732533430800495
5406,2013-08-12,37.27000045776367,37.4900016784668,37.11000061035156,37.11000061035156,552400.0,0.0,-3.7500178814104856,-0.34042432309590287,49.019612033500955,49.275564105038846,0.07744332989861391,0.0023781420845736534,-0.7292846107909412,-1.5469743010023222,14.601312063276756,0.3800010681152344,-0.02524847947086073,0.008000373840332031,-0.8379334561099867,0.8539342037906508,-0.4149665411348309,0.43096728881549495,-0.8454845277396288,45.34873405369006,6.595189121763795,0.42296691497516065,8,0.154998779296875,-0.30500030517578125,-1.547499656677246,-1.8099994659423828,0.6899986267089844,0,-0.0008049041837515647,2.1914810726576195,37.27000045776367,1.8181786655568781,37.22999954223633,2.499999999999924,37.27000045776367,-0.0008049041837515647
5407,2013-08-13,37.810001373291016,37.90999984741211,37.33000183105469,37.38000106811523,505800.0,0.014488889425673612,-1.1886768008291588,2.687504470352666,57.10722432881339,50.378244427206724,-0.3382224517399095,-0.5343004734863825,-1.2599936572599972,-2.060899794609341,14.17277966678803,0.6399993896484375,0.027086948742244488,0.528501129150392,-0.3501169371352333,1.4071191954360174,0.08919209600757938,0.9678101622932047,-1.3519757923850335,90.29139877336975,46.18420206757908,0.4393090331428127,8,-0.32000160217285156,-0.8250026702880859,-2.0700016021728516,-2.145000457763672,0.2599983215332031,1,-0.009256870566146103,-3.7500178814104856,37.27000045776367,2.1914810726576195,37.27000045776367,1.8181786655568781,37.22999954223633,-0.009256870566146103
5408,2013-08-14,37.709999084472656,37.84000015258789,37.459999084472656,37.75,480900.0,-0.0026448634008514604,2.454535996670828,-0.0930253189262063,62.5682684210087,51.06412631513207,-0.1488382075983452,-0.4444858163585437,-1.1468343421271356,-1.9348195800944268,13.80684793558614,0.3800010681152344,0.09532685574466626,0.4204988479614258,-0.4712287071778789,1.3122264031007305,-0.025364929608223008,0.8663626255310746,-1.2191340457023685,78.26074336987709,27.932888935402318,0.4458637775696508,8,-0.279998779296875,-0.6199989318847656,-1.9074983596801758,-2.0449981689453125,0.22999954223632102,2,-0.014319833694975914,-1.1886768008291588,37.810001373291016,-3.7500178814104856,37.27000045776367,2.1914810726576195,37.27000045776367,-0.014319833694975914
5409,2013-08-15,36.91999816894531,37.56999969482422,36.849998474121094,37.38999938964844,432600.0,-0.02094937509167516,-1.3606573779923457,11.749761586877742,57.53766291523134,51.73868054963695,0.5220499028597487,0.30524629805462666,-0.33872269465366145,-1.1284985794947318,12.682142993687936,0.8600006103515625,0.13847067947180847,-0.33400192260742045,-1.2251846270833369,0.557180781868496,-0.7795932748453751,0.1115894296305342,-0.39695046146800905,6.603736239217197,-47.41474007610475,0.44559135223795676,8,0.46000099182128906,0.21500015258789062,-0.9649972915649414,-1.0099983215332031,0.5800018310546875,3,0.013271985448768397,2.454535996670828,37.709999084472656,-1.1886768008291588,37.810001373291016,-3.7500178814104856,37.27000045776367,0.013271985448768397
5410,2013-08-16,36.959999084472656,37.27000045776367,36.63000106811523,37.15999984741211,365200.0,0.0010834484699673297,2.0476017474864325,0.42553243295889875,56.887756591534085,52.10274880296513,0.40730600129732863,0.2372417626829204,-0.37331452787380925,-1.1565713151949666,12.033893762554197,0.6399993896484446,0.1747610339680108,-0.2685009002685561,-1.162840575055732,0.6258387745186198,-0.7156707376621441,0.17866893712503185,-0.40541236166247785,25.78111961471562,-31.501542558365173,0.4471698373935882,8,0.3100013732910156,0.17499923706054688,-0.8649988174438477,-0.9399986267089844,0.45999908447265625,4,0.007846345311441683,-1.3606573779923457,36.91999816894531,2.454535996670828,37.709999084472656,-1.1886768008291588,37.810001373291016,0.007846345311441683
5411,2013-08-19,36.72000122070313,37.11999893188477,36.72000122070313,36.88000106811523,352500.0,-0.006493448855910522,-3.9999761581197966,0.7999961853172152,49.076521399540724,52.37434636976607,0.5551916172079103,0.4399390141937971,-0.14444717029368803,-0.905600399946934,11.186340997279592,0.3999977111816406,0.0910181557009011,-0.47049884796141583,-1.384218314202073,0.4432206182792413,-0.9273585810817409,-0.013639114841090816,-0.1345062628667364,7.031268626470327,-49.78975221801547,0.45685973312032857,8,0.5499992370605398,0.414997100830071,-0.3950014114379954,-0.4700012207031321,0.7799987792968679,0,0.025054415532715257,2.0476017474864325,36.959999084472656,-1.3606573779923457,36.91999816894531,2.454535996670828,37.709999084472656,0.025054415532715257
5412,2013-08-20,37.0099983215332,37.16999816894531,36.61000061035156,36.72000122070313,325000.0,0.007897524269867562,-1.1960760847613563,-1.8124836087071714,49.60832102437125,52.85714379940917,0.24730611246531709,0.13064986995258465,-0.44017782795195615,-1.1896926085419892,10.54962090917127,0.55999755859375,0.0516242550954118,-0.16400165557861612,-1.0782722644176914,0.7502689532604592,-0.6211369599981538,0.2931336488409215,1.0900001525878906,32.52015122333975,-21.39564565665838,0.4571353044195385,8,0.2500019073486328,0.125,-0.6299982070922852,-0.7049980163574148,0.8600006103515696,1,0.025668759957406584,-3.9999761581197966,36.72000122070313,2.0476017474864325,36.959999084472656,-1.3606573779923457,36.91999816894531,0.025668759957406584
5413,2013-08-21,36.560001373291016,37.11000061035156,36.52999877929688,36.70000076293945,453800.0,-0.01215879407323206,-4.799885561701657,-0.48276134226070294,27.659594203973853,50.737198208773506,0.6548643164628913,0.5555754916644773,0.013245435176401088,-0.7294816519104472,10.082605412978761,0.5800018310546804,-0.011615671421225215,-0.5799985885620131,-1.5336617846033818,0.3736646074793555,-1.056830186582694,-0.10316699054133238,1.5101971435546844,2.8848622675414264,-43.77419169904265,0.47683159802068337,8,0.6599979400634766,0.5749969482421875,-0.17000102996826172,-0.24500083923339844,1.0499992370605469,2,0.0413019219040931,-1.1960760847613563,37.0099983215332,-3.9999761581197966,36.72000122070313,2.0476017474864325,36.959999084472656,0.0413019219040931
5414,2013-08-22,36.81999969482422,37.400001525878906,36.540000915527344,36.810001373291016,502900.0,0.007111551197127364,-2.12727928477795,-0.07141689373297003,36.22290144131967,49.520873595477106,0.3694421683477742,0.31404087532493463,-0.23185291969248567,-0.9803647789139802,10.420861350220864,0.8600006103515625,-0.011460049919186588,-0.3215002059936509,-1.2729373379908893,0.6299369260035874,-0.7972187719922701,0.15421836000496825,1.1885908325195302,33.33333333333279,-8.757189121186407,0.47571856599861945,8,0.39999961853027344,0.3149986267089844,-0.4224996566772461,-0.5049991607666016,0.8800010681152344,3,0.030418222193581368,-4.799885561701657,36.560001373291016,-1.1960760847613563,37.0099983215332,-3.9999761581197966,36.72000122070313,0.030418222193581368
5415,2013-08-23,36.93999862670898,37.25,36.83000183105469,37.09000015258789,409900.0,0.0032590693340399657,-1.2702903332233586,-15.002670736360878,38.855382578991154,48.39151476719824,0.22094436152225683,0.2559974013181616,-0.34911259771578074,-1.0869454577787678,10.489850853294701,0.43000030517578125,-0.0018591885320020651,-0.23250122070313495,-1.1086621249262407,0.6436596835199708,-0.6705816728146843,0.2055792314084144,1.0094482307128985,47.12627046556573,8.585393415702221,0.4380804521115515,8,0.2800006866455149,0.19499969482422586,-0.32999801635741477,-0.5799980163574148,0.9000015258789134,4,0.015159756202213881,-2.12727928477795,36.81999969482422,-4.799885561701657,36.560001373291016,-1.1960760847613563,37.0099983215332,0.015159756202213881
5416,2013-08-26,37.22000122070313,37.5,36.86000061035156,36.86000061035156,512300.0,0.007579929734802482,-2.5555461365659307,-2.3999796551548087,48.90966176341276,47.48067448215373,-0.07475809623468166,0.041109762881610834,-0.6124272327699316,-1.3474542351094883,10.590056171297393,0.6399993896484375,0.009741794213439903,0.0075012207031335265,-0.7938624234292249,0.8088648648354919,-0.3931806013630492,0.4081830427693163,0.6726677135937464,71.13418279062503,31.42386848309237,0.40068182206617975,8,-0.03500175476074929,-0.08500289916992898,-0.6000013351440501,-0.8600006103515696,0.4199981689453054,0,0.005373372963000778,-1.2702903332233586,36.93999862670898,-2.12727928477795,36.81999969482422,-4.799885561701657,36.560001373291016,0.005373372963000778
5417,2013-08-27,36.43999862670898,37.040000915527344,36.43999862670898,36.75,461100.0,-0.020956544019678502,-2.8709653602410548,-0.8611134658585201,39.54657964931694,44.92270906307686,0.5481126002139902,0.8364308609052458,0.16651698990386166,-0.547345758375819,10.969894064621466,0.7800025939941548,-0.0037633240802321666,-0.7550012588501076,-1.6087854474572012,0.098782929756986,-1.1818933531536544,-0.3281091645465608,1.3981635013878986,0.0,-39.008910156840756,0.4268920943035481,8,0.5650005340576243,0.6949996948242259,0.23250198364258523,-0.07999801635741477,0.8700027465820384,1,0.02908895206472617,-2.5555461365659307,37.22000122070313,-1.2702903332233586,36.93999862670898,-2.12727928477795,36.81999969482422,0.02908895206472617
5418,2013-08-28,36.560001373291016,36.810001373291016,36.36999893188477,36.36999893188477,397800.0,0.00329316001933333,-3.6315451333121893,-0.6129083861440595,41.728423900143575,43.16612695028933,0.2769521602874008,0.7152976342560322,0.045861394797334754,-0.6434666015657555,10.871021585590695,0.4400024414062429,-0.026273411507844457,-0.6109985351562486,-1.5089703780207344,0.28697330770823726,-1.059984456588488,-0.1620126137240092,1.1942709447225894,16.814359452168954,-22.1497331920669,0.44898592143224236,8,0.3749980926513672,0.5749969482421875,0.3224983215332031,-0.20000076293945312,1.029998779296875,2,0.0358314417228327,-2.8709653602410548,36.43999862670898,-2.5555461365659307,37.22000122070313,-1.2702903332233586,36.93999862670898,0.0358314417228327
5419,2013-08-29,36.58000183105469,36.95000076293945,36.22999954223633,36.540000915527344,483500.0,0.0005470584521991562,-1.181809774818514,0.210528429168013,41.439228504005456,41.44962382945282,0.22758427208450627,0.612500452781525,0.031229870889546874,-0.6403440959888513,9.861719044799813,0.720001220703125,-0.13554503178454524,-0.5184982299804659,-1.35659807393926,0.3196016139783282,-0.9375481519598594,-0.0994483080010724,1.0635286160686093,27.559225406475374,-10.461648910431965,0.41904992197939617,8,0.28499794006347656,0.5549964904785156,0.3399982452392578,-0.220001220703125,0.4199981689453125,3,0.028157428314354416,-3.6315451333121893,36.560001373291016,-2.8709653602410548,36.43999862670898,-2.5555461365659307,37.22000122070313,0.028157428314354416
5420,2013-08-30,36.2599983215332,36.810001373291016,36.13000106811523,36.63000106811523,769000.0,-0.008748045202387478,-1.1587405389040004,-9.249856952126468,38.39079633228338,40.262321044202004,0.48930624892155805,0.8625258713716306,0.3778177553169968,-0.30890299978266,8.862408509189255,0.6800003051757884,-0.2786830928003212,-0.7660017013549805,-1.631781897839062,0.09977849512910097,-1.1988917995970212,-0.33311160311293975,1.242179035101394,9.488858012402423,-26.464753482966337,0.43289009824204217,8,0.5550022125244141,0.8550014495849609,0.5800018310546875,0.10000228881835938,0.19000244140625,4,0.03971325173920648,-1.181809774818514,36.58000183105469,-3.6315451333121893,36.560001373291016,-2.8709653602410548,36.43999862670898,0.03971325173920648
5421,2013-09-03,35.52000045776367,36.70000076293945,35.27000045776367,36.06999969482422,1628600.0,-0.02040810529574899,-1.723812084243109,1.4864733901066332,24.835171652877946,37.50974889181386,1.1635419589723242,1.5098137955645115,1.1508563554742963,0.44153895775938423,8.299044705118627,1.4300003051757812,-0.3710284476703265,-1.3979995727539034,-2.4410236437125192,-0.3549755017952876,-1.9195116082332149,-0.8764875372745919,1.8175157442486025,14.124290132436773,-14.33814157108851,0.521512035479309,9,0.8649997711181641,1.164999008178711,1.1949996948242188,0.8400001525878906,0.8400001525878906,1,0.06531530588190448,-1.1587405389040004,36.2599983215332,-1.181809774818514,36.58000183105469,-3.6315451333121893,36.560001373291016,0.06531530588190448
5422,2013-09-04,36.04999923706055,36.20000076293945,35.439998626708984,35.470001220703125,943600.0,0.014921136612233044,-1.3749947846196944,-1.0545433107456703,33.33333333333337,38.14016435063158,0.5398137888840893,0.9298267403007898,0.6626723696553967,-0.06923930252724375,8.432453473518608,0.7600021362304688,-0.4571978697236787,-0.8060007095336914,-1.9019916594300028,0.28999024036262,-1.3539961844818436,-0.25800523458553926,0.9980647607569253,46.42849033383136,23.26283934162876,0.547995474948154,9,0.33500099182128906,0.6350002288818359,0.6450004577636719,0.3100013732910156,1.1300010681152344,2,0.04410541432004589,-1.723812084243109,35.52000045776367,-1.1587405389040004,36.2599983215332,-1.181809774818514,36.58000183105469,0.04410541432004589
5423,2013-09-05,36.34000015258789,36.5,36.02000045776367,36.02000045776367,453700.0,0.008044408367954059,-2.0,0.5517254987076025,43.526807191726895,38.95170943401016,0.24062850839744954,0.5971988638387344,0.4196854352989021,-0.3323900440771794,8.90242377899295,0.4799995422363281,-0.48530513028424593,-0.46949977874756144,-1.570436806106187,0.6314372486110642,-1.0199682924268743,0.08096873493175138,0.4591349496220474,63.69044645573817,36.842328218391835,0.5504685136793134,9,0.04500007629394531,0.3449993133544922,0.3549995422363281,0.020000457763671875,1.3400001525878906,3,0.02669238350660952,-1.3749947846196944,36.04999923706055,-1.723812084243109,35.52000045776367,-1.1587405389040004,36.2599983215332,0.02669238350660952
5424,2013-09-06,36.43000030517578,36.709999084472656,36.04999923706055,36.36999893188477,550700.0,0.0024766139848648727,1.1290354336764516,0.1875044703525992,44.150122272448634,39.54001384439432,0.10000584109879185,0.46819645052629255,0.37129969286951336,-0.39761817956446066,9.151638602786322,0.6599998474121094,-0.539393607722026,-0.33949966430664347,-1.4342234901873283,0.7552241615740414,-0.8868615772469823,0.2078622486336954,-1.1599998474121094,75.32462063601369,46.34459533440326,0.5473619129403408,9,-0.04500007629394531,0.25499916076660156,0.20999908447265625,-0.06999969482421875,1.529998779296875,4,0.03184188409812627,-2.0,36.34000015258789,-1.3749947846196944,36.04999923706055,-1.723812084243109,35.52000045776367,0.03184188409812627
5425,2013-09-09,36.86999893188477,37.0,36.41999816894531,36.459999084472656,435700.0,0.012077919929264436,-1.3673463032596087,6.833174391252755,51.58559963740209,39.83734027483759,-0.3922117082074763,-0.0034844437444547793,-0.03175227519898982,-0.8026898544192989,8.739486551338318,0.5800018310546875,-0.46088179104278026,0.12049903869629475,-0.950073405584682,1.1910714829772715,-0.4147871834441972,0.6557852608367867,-1.5711985015869203,92.48548540381819,58.220433932553625,0.5352862221404899,9,-0.7149982452392649,-0.24499893188477273,-0.005000114440925074,-0.4049987792968821,0.5400009155273366,0,0.0035259308891057994,1.1290354336764516,36.43000030517578,-2.0,36.34000015258789,-1.3749947846196944,36.04999923706055,0.0035259308891057994
5426,2013-09-10,37.2400016784668,37.72000122070313,36.95000076293945,37.72000122070313,554300.0,0.010035333802574264,2.2083383003917363,-1.170731026526109,52.39088470744236,41.264485281295975,-0.8482852959256775,-0.3961612498218443,-0.3620037834723888,-1.1285532817760142,8.471789816024794,0.8500022888183594,-0.4262825050393957,0.4920017242431669,-0.5755800606141079,1.5595835091004417,-0.04178916818547407,1.0257926166718079,-1.8731532653808571,78.94741245028744,42.62497823052603,0.533790892428638,9,-0.7450008392333984,-0.6500015258789062,-0.3650026321411133,-0.7750015258789062,0.5900001525878906,1,-0.021213772285733956,-1.3673463032596087,36.86999893188477,1.1290354336764516,36.43000030517578,-2.0,36.34000015258789,-0.021213772285733956
5427,2013-09-11,37.459999084472656,37.47999954223633,37.11000061035156,37.11000061035156,417500.0,0.005907556285988713,-1.1142888283378747,-0.7291641831374217,59.825290412211615,43.275248227081306,-1.0151318196241803,-0.6785120632658987,-0.546611132842898,-1.3025243385995466,7.574005023914089,0.3699989318847656,-0.40387637131792076,0.72949924468994,-0.2743556711452513,1.7333541605251312,0.22757178677234435,1.2314267026075356,-1.9519615029296844,84.70576355619347,42.32975750760263,0.501927457917594,9,-0.9649982452392578,-0.8699989318847656,-0.5850000381469727,-0.9949989318847656,0.5200004577636719,2,-0.029364615616796597,2.2083383003917363,37.2400016784668,-1.3673463032596087,36.86999893188477,1.1290354336764516,36.43000030517578,-0.029364615616796597
5428,2013-09-12,37.16999816894531,37.4900016784668,37.02000045776367,37.36999893188477,520600.0,-0.0077416156597704955,1.1363388096579825,-0.5714332425068323,53.796072110061665,44.64823084997644,-0.703481920953756,-0.4543349304689883,-0.20483995198480187,-0.9705902381216447,6.567853182461976,0.470001220703125,-0.45336479983448186,0.46649837493896484,-0.45183561415795737,1.384832364035887,0.007331380390503739,0.925665369487426,-1.529242769052729,67.06572464314321,22.57322524275969,0.45916699454846216,9,-0.6749973297119141,-0.5799980163574219,-0.2949991226196289,-0.7049980163574219,1.0200004577636648,3,0.0002690916524936693,-1.1142888283378747,37.459999084472656,2.2083383003917363,37.2400016784668,-1.3673463032596087,36.86999893188477,0.0002690916524936693
5429,2013-09-13,37.40999984741211,37.43999862670898,37.13999938964844,37.13999938964844,344200.0,0.006456865490709562,-1.2222128032325446,-1.3499971389879166,54.968288890466056,46.49017446755229,-0.9089530804932906,-0.6911819494694456,-0.39405074830370523,-1.1746612883746366,6.700617105917653,0.29999923706053977,-0.3917252897312409,0.681999969482419,-0.2854837929965157,1.6494837319613538,0.19825808824295166,1.1657418507218864,-1.6444896982708954,76.15379649518134,30.672793636124148,0.48374188123946754,9,-0.9149990081787109,-0.8199996948242188,-0.5350008010864258,-0.9449996948242188,0.7000007629394531,4,0.007217333837608919,1.1363388096579825,37.16999816894531,-1.1142888283378747,37.459999084472656,2.2083383003917363,37.2400016784668,0.007217333837608919
5430,2013-09-16,37.25,37.63999938964844,37.15999984741211,37.5,653100.0,-0.004276927240436157,-1.2325544259328258,-0.9259243560943218,50.32536578826723,49.32241826037332,-0.663530552481582,-0.5358134268044381,-0.20212531307406323,-0.9815318202973771,7.339578194740872,0.4799995422363281,-0.34863006866368096,0.5075000762939439,-0.48304187156155365,1.4980420241494414,0.012229102366198674,1.002771050221689,-1.367220386565073,38.96091671579495,-3.1398391096447256,0.4952709739277473,9,-0.6700000762939453,-0.6599998474121094,-0.3750009536743164,-0.7849998474121094,1.1500015258789062,0,0.019060378106648512,-1.2222128032325446,37.40999984741211,1.1363388096579825,37.16999816894531,-1.1142888283378747,37.459999084472656,0.019060378106648512
5431,2013-09-17,37.63999938964844,37.63999938964844,37.209999084472656,37.25,1420700.0,0.01046978227244133,1.2051332211745374,-1.55999755859375,64.21800155299582,52.75404806255804,-0.8059359598479858,-0.8994712749109226,-0.5475943443665656,-1.344898693302305,8.013069534771908,0.43000030517578125,-0.2923369369360813,0.8514995574951172,-0.21702157328414273,1.920020688274377,0.3172389921054872,1.3857601228847471,-1.6469864797774179,100.0,50.40201301572978,0.5342605653896308,9,-0.7699985504150391,-1.0499992370605469,-0.6649999618530273,-1.1749992370605469,0.3400001525878906,1,-0.006110508660092662,-1.2325544259328258,37.25,-1.2222128032325446,37.40999984741211,1.1363388096579825,37.16999816894531,-0.006110508660092662
5432,2013-09-18,37.959999084472656,37.97999954223633,37.36000061035156,37.63999938964844,980500.0,0.008501586078989876,2.444432670707413,0.8205133221174538,65.8370710733017,55.23296627162191,-0.9236405854599496,-1.2065084153788064,-0.8300328081705004,-1.6359750656125698,8.86740574305934,0.6199989318847656,-0.17688755511143484,1.1239992141723647,-0.06378745175066314,2.3117858800953925,0.5301058812108508,1.7178925471338786,-1.8633668759517121,97.91661699608198,42.34703335629542,0.5938933329615145,9,-0.9449996948242188,-1.3349990844726562,-0.7649993896484375,-1.4949989318847656,-2.1100006103515625,2,-0.0034245852622041273,1.2051332211745374,37.63999938964844,-1.2325544259328258,37.25,-1.2222128032325446,37.40999984741211,-0.0034245852622041273
5433,2013-09-19,38.06999969482422,38.09000015258789,37.709999084472656,37.95000076293945,928300.0,0.0028978032930606634,3.7500178814104856,0.37499701976491906,66.5188154989977,57.71837663012736,-0.8520341253953063,-1.2623023503121331,-0.919762243051224,-1.7164384202681902,9.68298354375828,0.3800010681152344,0.09257304629045393,1.1584999084472685,-0.1420305240511439,2.459030340945681,0.5082346921980658,1.808765124696471,-1.8226980996060433,97.89469034721748,37.1799409853069,0.6502652162492054,9,-0.8150005340576172,-1.3899993896484375,-0.8325004577636719,-1.6049995422363281,-1.8199996948242188,3,-0.0023640702208916897,2.444432670707413,37.959999084472656,1.2051332211745374,37.63999938964844,-1.2325544259328258,37.25,-0.0023640702208916897
5434,2013-09-20,37.93999862670898,38.099998474121094,37.83000183105469,38.09000015258789,1391600.0,-0.0034147903639966115,2.1764653083206174,-1.2500238420701868,69.44444935017677,59.7026932648801,-0.5423482298071534,-1.100515577425,-0.7821883467814814,-1.5647010520664182,10.54375824887914,0.26999664306640625,0.3003869393651968,0.9724988937377859,-0.4055829077642841,2.350580695239856,0.28345799298675445,1.6615397944888173,-1.5084271757538303,82.97871476979816,15.132204214477298,0.6890409007510334,9,-0.41499900817870383,-1.2549991607665945,-0.6799983978271413,-1.4749984741210866,-1.479999542236321,4,0.006589351846312486,3.7500178814104856,38.06999969482422,2.444432670707413,37.959999084472656,1.2051332211745374,37.63999938964844,0.006589351846312486
5435,2013-09-23,37.5,37.97000122070313,37.41999816894531,37.66999816894531,397300.0,-0.011597223053119166,-2.3333333333333766,1.133309597680634,74.62685717376513,62.1733568722493,-0.004007381360580098,-0.6497236126221253,-0.3521463486430747,-1.0957237597392293,11.117635756102972,0.5500030517578196,0.4236379987788652,0.504500198364255,-0.8938364106021126,1.9028368073306225,-0.19466810611893237,1.2036685028474423,-0.8682173062649383,32.58439487715809,-40.32025855524806,0.6991683044831845,9,0.05999946594238281,-0.8150005340576172,-0.24250125885009766,-1.0349998474121094,-1.1199989318847727,0,0.016266682942708277,2.1764653083206174,37.93999862670898,3.7500178814104856,38.06999969482422,2.444432670707413,37.959999084472656,0.016266682942708277
5436,2013-09-24,37.41999816894531,37.68000030517578,37.310001373291016,37.47000122070313,316400.0,-0.002133382161458308,-1.740766904970471,0.29413876671757166,69.18764124784289,63.21361807620832,0.11645893600403667,-0.5839075147523118,-0.2835583836385851,-0.9896286587203491,11.18167732081077,0.3699989318847656,0.546742826063138,0.4144985198974638,-0.9934255270673802,1.8224225668623077,-0.28946350358496176,1.1184605433798893,-0.6120295815639238,13.923696117203383,-59.755225305564856,0.7039620234824224,9,0.1400012969970703,-0.7349987030029297,-0.217498779296875,-0.9549980163574219,-1.0699996948242188,1,0.026189294625537762,-2.3333333333333766,37.5,2.1764653083206174,37.93999862670898,3.7500178814104856,38.06999969482422,0.026189294625537762
5437,2013-09-25,37.5,37.75,37.34000015258789,37.41999816894531,266800.0,0.002137943211367732,-2.4166958069746003,-1.5999389685685856,67.26187975772163,64.70981892594831,0.04774929351655999,-0.6117918540486258,-0.3684769460333115,-1.0461601956491577,11.930969971104984,0.4099998474121094,0.6057772820939249,0.4415002822875991,-0.956562070426294,1.8395626350014922,-0.2575308940693475,1.1405314586445456,-0.5369878262098453,24.0505473386353,-48.78955920518767,0.6990311763569479,9,0.11999893188476562,-0.8150005340576172,-0.2975006103515625,-1.0349998474121094,-1.0800018310546875,2,0.012799987792968759,-1.740766904970471,37.41999816894531,-2.3333333333333766,37.5,2.1764653083206174,37.93999862670898,0.012799987792968759
5438,2013-09-26,37.86999893188477,38.13999938964844,37.5,38.13999938964844,704200.0,0.009866638183593901,3.7407281820879072,-3.374928476063234,69.78018350354489,66.35558499406818,-0.23748657693845132,-0.9260985774180099,-0.7433855258690798,-1.389820037637186,12.834421775552313,0.6399993896484375,0.6465537750089823,0.7459993362426829,-0.676265190185525,2.1682638626708908,0.03486707302857894,1.4571315994567868,-0.7705484020549065,67.46974662076849,-4.847223919078715,0.7111322632141025,9,-0.2199993133544993,-1.164999008178718,-0.6724996566772532,-1.404998779296882,-1.7199974060058665,3,-0.05334038855921208,-2.4166958069746003,37.5,-1.740766904970471,37.41999816894531,-2.3333333333333766,37.5,-0.05334038855921208
5439,2013-09-27,37.61000061035156,37.7400016784668,37.52000045776367,37.540000915527344,413200.0,-0.006865548689369061,-3.0,-0.2592576894276619,60.69365691347137,67.5076173413131,0.060195553278916236,-0.6165918279444043,-0.49399837452135387,-1.1091978862715024,13.526419433898319,0.34999847412110086,0.6253567736277716,0.4345010757446275,-0.9793917486050958,1.8483939000943508,-0.2724453364302306,1.1414474879194856,-0.364873240147098,36.14457277586532,-32.232358511703715,0.7069464121748615,9,0.06499862670898438,-0.9050006866455078,-0.43250179290771484,-1.1450004577636719,-1.4200019836425852,4,-0.03616061122788827,3.7407281820879072,37.86999893188477,-2.4166958069746003,37.5,-1.740766904970471,37.41999816894531,-0.03616061122788827
5440,2013-09-30,37.70000076293945,37.84000015258789,37.22999954223633,37.34000015258789,606700.0,0.002392984608543758,-1.1034437399700088,5.142888283378746,57.23268931333053,66.73147153690584,0.04552868606442928,-0.6252353357099949,-0.5886246045442647,-1.1826316786809983,13.833425062534864,0.6100006103515625,0.6644920175754692,0.4525011062622042,-0.91085157853027,1.8158537910546784,-0.2291752361340329,1.1341774486584413,0.4399986267089844,51.648494451920136,-14.755541595309545,0.6816763423962383,9,-0.015001296997070312,-0.9950008392333984,-0.5225019454956055,-1.2350006103515625,-1.8400001525878906,0,-0.03289129054039086,-3.0,37.61000061035156,3.7407281820879072,37.86999893188477,-2.4166958069746003,37.5,-0.03289129054039086
5441,2013-10-01,37.84000015258789,38.150001525878906,37.5,37.70000076293945,1142100.0,0.0037135115866115953,-1.4074089772390115,0.38888653414148266,56.129044960480975,65.65280196881464,-0.07053456326895713,-0.6139942654203594,-0.7320409712844622,-1.3036453877480767,13.005066860042492,0.6500015258789062,0.6855028714761744,0.4765005111694336,-0.6405118108735195,1.5935128332123867,-0.08200564985204295,1.0350066721909101,-0.6100006103515625,66.30427120780519,2.1237696473779692,0.5585061610214762,10,-0.14999961853027344,-1.1299991607666016,-0.662501335144043,-1.375,-1.4200019836425781,1,-0.03858348516345911,-1.1034437399700088,37.70000076293945,-3.0,37.61000061035156,3.7407281820879072,37.86999893188477,-0.03858348516345911
5442,2013-10-02,37.63999938964844,37.68999862670898,37.2599983215332,37.58000183105469,290300.0,-0.005285432403090873,4.375137094082692,0.4285558583106267,57.80732370661574,64.68485843632776,0.08862001513111295,-0.30437241745725885,-0.5333383731641561,-1.0838727964227957,11.943930743458889,0.5800018310546875,0.7451193229899573,0.19699974060058878,-0.7378706169009632,1.1318700981021408,-0.2704354381501872,0.6644349193513648,-0.4099998474121094,44.56510471736056,-18.45521989298291,0.46743517875077567,10,0.05000114440917969,-0.9299983978271484,-0.48000049591064453,-1.1749992370605469,-1.529998779296875,2,-0.03427207588855896,-1.4074089772390115,37.84000015258789,-1.1034437399700088,37.70000076293945,-3.0,37.61000061035156,-0.03427207588855896
5443,2013-10-03,37.310001373291016,37.61999893188477,37.08000183105469,37.47000122070313,547500.0,-0.008767216304689351,1.3478376249118462,-2.666772634791573,48.38712059125377,62.34515524089187,0.33466908685665686,0.10753505629000415,-0.20527614983525666,-0.7278375721779611,11.349998929044524,0.55999755859375,0.6967738914219836,-0.18149833679198935,-0.9635944157055505,0.6005977421215718,-0.5725463762487735,0.20954970266479478,0.8400001525878906,21.495290451845673,-38.21700838433752,0.3910480394567818,10,0.30500030517578125,-0.6000003814697266,-0.24000263214111328,-0.845001220703125,-1.0,3,-0.023854279592249727,4.375137094082692,37.63999938964844,-1.4074089772390115,37.84000015258789,-1.1034437399700088,37.70000076293945,-0.023854279592249727
5444,2013-10-04,37.59000015258789,37.790000915527344,37.13999938964844,37.27999877929688,348500.0,0.007504657437437556,-1.2033944331296673,-1.937510430822653,55.27950972807819,60.19544996914888,-0.00022132407505637275,-0.08548652921474797,-0.4694899346506105,-0.9829403657980293,11.270702689291415,0.6500015258789062,0.6150647589142579,0.0405004501342745,-0.5614427509548037,0.6424436512233527,-0.26047115041026814,0.34147205067881714,0.5386013793945281,47.66340812994218,-14.067641400851343,0.3009716005445402,10,0.02500152587890625,-0.8799991607666016,-0.5550012588500977,-1.125,-1.1500015258789134,4,-0.03830802396551325,1.3478376249118462,37.310001373291016,4.375137094082692,37.63999938964844,-1.4074089772390115,37.84000015258789,-0.03830802396551325
5445,2013-10-07,37.0,37.4900016784668,36.9900016784668,37.36999893188477,352000.0,-0.01569566773591169,-1.5641316574558615,-1.1935396542177332,40.64327876751754,57.023854138001624,0.5714937977937709,0.5425702007110118,0.14491667375904882,-0.37233999621205527,11.638935703079248,0.5999984741210938,0.49814970440113626,-0.555999755859375,-1.1291678297232508,0.017168318004500804,-0.8425837927913165,-0.26941571892743355,1.1076295379638665,0.8619243834823588,-53.71388651795678,0.28658403693193873,10,0.5700016021728516,-0.28999900817871094,-9.5367431640625e-07,-0.5349998474121094,-0.7599983215332031,0,-0.021891929007865518,-1.2033944331296673,37.59000015258789,1.3478376249118462,37.310001373291016,4.375137094082692,37.63999938964844,-0.021891929007865518
5446,2013-10-08,36.45000076293945,37.040000915527344,36.36999893188477,36.90999984741211,491100.0,-0.01486484424487966,-1.1612871469882748,1.2432443578402326,29.315078514880028,52.807542888797,1.0833554448996594,1.086031348805406,0.7102107927830872,0.19543002127284836,11.724647097441421,0.670001983642571,0.3559542240558926,-1.0664989471435575,-1.813796071079956,-0.31920182320715895,-1.4401475091117604,-0.6928503851753547,1.6129236606445332,5.633923894208986,-41.66429665702772,0.37364856196819973,10,0.8099994659423828,0.26000022888183594,0.5149993896484375,0.0149993896484375,0.07999801635742898,1,-0.016186560774719472,-1.5641316574558615,37.0,-1.2033944331296673,37.59000015258789,1.3478376249118462,37.310001373291016,-0.016186560774719472
5447,2013-10-09,36.36000061035156,36.650001525878906,36.18999862670898,36.5,485600.0,-0.0024691399370119216,1.090910667221561,0.3043471049707263,26.446275780752558,47.992664252931185,1.1115301016813746,1.148269369323252,0.8028472456806668,0.2964711973180272,11.919275091933795,0.460002899169929,0.21636512459037505,-1.101499176025392,-2.010686172504151,-0.19231217954663293,-1.5560926742647752,-0.6469056777860089,1.6013482837304736,10.625108778321502,-29.022452279261728,0.4545934982393807,10,0.8099994659423828,0.4349994659423828,0.17499923706054688,0.10499954223632812,0.1100006103515696,2,0.0016500978434161873,-1.1612871469882748,36.45000076293945,-1.5641316574558615,37.0,-1.2033944331296673,37.59000015258789,0.0016500978434161873
5448,2013-10-10,37.18000030517578,37.18999862670898,36.52000045776367,36.7599983215332,265500.0,0.022552246453779512,2.0454557276991894,-3.000027247956403,41.203714741611506,45.82711512272454,0.2049095299833965,0.34684010261147336,-0.012992806210661456,-0.506968485518243,11.925948106561005,0.8299980163574148,0.13422386839479827,-0.2819995880126953,-1.19052221606605,0.6265230400406594,-0.7362609020393762,0.1722617260139856,0.639640567516409,61.875016391254036,26.563943039669212,0.4542613140266785,10,-0.010000228881835938,-0.09499931335449219,-0.6450004577636719,-0.7150001525878906,-0.6700019836425781,3,-0.028778904950016004,1.090910667221561,36.36000061035156,-1.1612871469882748,36.45000076293945,-1.5641316574558615,37.0,-0.028778904950016004
5449,2013-10-11,37.68000030517578,37.68999862670898,37.02999877929688,37.209999084472656,333700.0,0.013448090260784529,1.6938886726352869,1.1190452402793798,52.05479929279997,45.25179400933225,-0.31750594019413114,-0.13902276978569716,-0.5348528297872548,-0.9866941768426898,12.165873715947143,0.6599998474120952,0.06801893252913516,0.20450038909912394,-0.7087804116130485,1.1177811898112964,-0.2521400112569623,0.6611407894552102,-1.490001678466804,99.33344523112027,61.04701497991093,0.45664040035608544,10,-0.5100002288818359,-0.5799999237060547,-1.1450004577636719,-1.2150001525878906,-1.3300018310546875,4,-0.03635878239885737,2.0454557276991894,37.18000030517578,1.090910667221561,36.36000061035156,-1.1612871469882748,36.45000076293945,-0.03635878239885737
5450,2013-10-14,37.959999084472656,37.97999954223633,37.31999969482422,37.36999893188477,279300.0,0.007430965420093472,1.095234058528256,1.2553162132328919,55.8952139648081,45.22581278759082,-0.6221736612530577,-0.3827254445372077,-0.8235926038000088,-1.2386768114633924,12.231273329080288,0.6599998474121094,-0.04082402813589425,0.44899921417236044,-0.4823917034215839,1.3803901317663048,-0.016696244624611722,0.9146946729693326,-1.7400004577636778,98.8826565623415,55.13863944744098,0.4656954587969715,10,-0.875,-0.7899990081787109,-1.4249992370605469,-1.4850006103515625,-2.2399978637695312,0,-0.040042162656042546,1.6938886726352869,37.68000030517578,2.0454557276991894,37.18000030517578,1.090910667221561,36.36000061035156,-0.040042162656042546
5451,2013-10-15,37.40999984741211,37.97000122070313,37.31999969482422,37.91999816894531,390000.0,-0.014488915972748817,1.131137084216622,-0.8644037112468989,49.10890789945801,44.259322142351074,-0.15598829766674527,0.15722007198672827,-0.28793852273858533,-0.6726764929237916,12.300207218572176,0.6500015258789134,-0.10523935053666378,-0.08950004577636861,-1.0198636516285973,0.84086356007586,-0.5546818487024794,0.37568175714974217,-1.1196011840820361,68.15645791687814,21.015800993602525,0.4651818029261127,10,-0.3250007629394531,-0.23999977111816406,-1.0199995040893555,-0.8150005340576172,-1.5099983215332031,1,-0.03127501132631649,1.095234058528256,37.959999084472656,1.6938886726352869,37.68000030517578,2.0454557276991894,37.18000030517578,-0.03127501132631649
5452,2013-10-16,37.83000183105469,37.84000015258789,37.45000076293945,37.540000915527344,299900.0,0.011226997737388,1.516144910415436,-0.5686311175603809,49.60787114986309,44.394961093307664,-0.6103934850861492,-0.28777469024171864,-0.7051281991242178,-1.069921165125045,11.812294016829423,0.43000030517578125,-0.1525364889767289,0.3370018005371094,-0.581557156360887,1.2555607574351058,-0.12227767791188882,0.7962812789861076,-1.472019132568363,89.72617772319911,43.2916242605649,0.4592794784489981,10,-0.7450027465820312,-0.6600017547607422,-1.287501335144043,-1.2150020599365234,-1.5900001525878906,2,-0.034364340175385144,1.131137084216622,37.40999984741211,1.095234058528256,37.959999084472656,1.6938886726352869,37.68000030517578,-0.034364340175385144
5453,2013-10-17,37.97999954223633,37.9900016784668,34.549999237060554,34.549999237060554,390800.0,0.0039650463632414645,-1.0058321488866242,11.827549919760045,53.707408548448626,44.220283184459944,-0.7323742945074017,-0.4689015255596587,-0.8498678596770475,-1.2040418731330718,11.623451672248587,3.440002441406243,-0.20537477622794142,0.49149951934814595,-0.4159723949737284,1.3989714336700203,0.03776356218720878,0.9452354765090831,0.0,99.70924043221376,49.826119557162635,0.4537359571609384,10,-1.7099990844726562,-1.6299991607666016,-1.4374990463256836,-1.364999771118164,-1.3899993896484375,3,-0.039757723531670286,1.516144910415436,37.83000183105469,1.131137084216622,37.40999984741211,1.095234058528256,37.959999084472656,-0.039757723531670286
5454,2013-10-18,38.18999862670898,38.20000076293945,37.84000015258789,38.0,352800.0,0.005529201869502787,2.4285299086301793,0.05539318070096807,54.794506231178374,45.792641791533356,-0.9480061409130514,-0.6948355011395009,-1.0507707298396056,-1.3931091966315279,11.296260337490702,0.3600006103515625,-0.24672016732458957,0.6889986038207923,-0.25096492957093375,1.6289621372125183,0.2190168371249257,1.1589803705166588,-3.6399993896484233,99.72596898495631,47.99797473471367,0.4699817666958642,10,-1.8149986267089773,-1.8149986267089773,-1.6474981307983327,-1.5749988555908132,-1.4399986267089773,4,-0.04399058302141001,-1.0058321488866242,37.97999954223633,1.516144910415436,37.83000183105469,1.131137084216622,37.40999984741211,-0.04399058302141001
5455,2013-10-21,38.11000061035156,38.400001525878906,38.08000183105469,38.18000030517578,524100.0,-0.0020947373457474994,-3.9231762427372496,-0.36842210934207414,52.67327630162598,48.3879971011718,-0.7755539815967083,-0.5974248866325311,-0.9637080852359858,-1.302810771524328,11.800677204398456,0.31999969482421875,-0.2296049246324401,0.5785005569457979,-0.4001182374737837,1.5571193513653796,0.08919115973601066,1.0678099541555852,-3.5600013732910085,92.46751316565188,40.82424689898991,0.4893093972097904,10,-1.635000228881836,-1.635000228881836,-1.567500114440918,-1.4950008392333984,-1.5200004577636719,0,-0.0461821597492289,2.4285299086301793,38.18999862670898,-1.0058321488866242,37.97999954223633,1.516144910415436,37.83000183105469,-0.0461821597492289
5456,2013-10-22,38.400001525878906,38.400001525878906,38.04999923706055,38.04999923706055,493000.0,0.007609575200284047,1.0,-5.000054495912806,57.39302874089557,51.82652520785435,-0.8491561539702914,-0.8540284500361963,-1.2431288792110138,-1.57768656810196,12.580074888470424,0.3500022888183594,-0.2524131594051866,0.8195013046264634,-0.23110171481956598,1.8701043240724928,0.2941997949034487,1.3448028143494781,-3.6960021972656207,100.0,45.5008126762209,0.5253015097230137,10,-1.9250011444091797,-1.9250011444091797,-1.8150014877319336,-1.7850017547607422,-1.6400032043457031,1,-0.0697916718406808,-3.9231762427372496,38.11000061035156,2.4285299086301793,38.18999862670898,-1.0058321488866242,37.97999954223633,-0.0697916718406808
5457,2013-10-23,37.97999954223633,38.290000915527344,37.81999969482422,38.20000076293945,396100.0,-0.010937551222739539,1.3499971389879646,-0.6285708057677846,56.40534145580055,53.51559484276425,-0.19577941820804767,-0.41763465036235914,-0.8346176014824351,-1.149159340824454,13.345568131109808,0.5800018310546875,-0.17693887189439295,0.37549934387207173,-0.6891964407039168,1.4401951284480603,-0.15684854841592255,0.907847236160066,-3.128160125732421,89.09086405318773,29.16041473910842,0.5323478922879928,10,-1.5049991607666016,-1.5049991607666016,-1.2499990463256836,-1.3500003814697266,-1.3499984741211009,2,-0.054765614571541055,1.0,38.400001525878906,-3.9231762427372496,38.11000061035156,2.4285299086301793,38.18999862670898,-0.054765614571541055
5458,2013-10-24,35.849998474121094,38.040000915527344,35.81999969482422,37.95000076293945,1619200.0,-0.056082177298252156,-1.0555568310459866,9.545411985018726,37.71184911036168,51.921933711382216,1.9285257863316616,1.6372145577808155,1.2621289146436112,0.979462704344499,13.970874485109746,2.220001220703125,-0.04990639561166432,-1.6535017013549833,-2.9664540130274233,-0.34054938968254334,-2.3099778571911997,-0.9970255455187669,-0.8562325732421883,1.1627425583884838,-57.8276725663905,0.6564761558362197,10,0.6250019073486328,0.6250019073486328,0.970001220703125,0.8350009918212891,0.5900001525878835,3,0.010878750932924897,1.3499971389879646,37.97999954223633,1.0,38.400001525878906,-3.9231762427372496,38.11000061035156,0.010878750932924897
5459,2013-10-25,36.25,36.34000015258789,35.880001068115234,35.9900016784668,761600.0,0.011157644153531932,1.090911455398247,-0.12380858959896676,44.5573289808501,50.66216871316466,1.4576324269152252,1.1911731573116242,0.8583032398132815,0.5872600235886836,14.629973171480392,0.4900016784667969,0.11609360206143293,-1.185500144958496,-2.6112555816328182,0.24025529171582605,-1.8983778632956572,-0.472622426621335,-1.119984674121092,16.666666666666664,-47.62452201684514,0.7128777183371596,10,0.22500038146972656,0.22500038146972656,0.7174997329711914,0.4349994659423828,0.4199981689453125,4,0.009379314554148754,-1.0555568310459866,35.849998474121094,1.3499971389879646,37.97999954223633,1.0,38.400001525878906,0.009379314554148754
5460,2013-10-28,36.459999084472656,36.47999954223633,36.18999862670898,36.34000015258789,371600.0,0.005793078192349199,2.6250149011754935,0.46153733292251714,50.07632307402901,50.769659288117,1.1314681827490176,0.9312592419779975,0.6455518220723206,0.37965392086002225,15.927502429439938,0.29000091552735086,0.1742757122769305,-0.9135009765625028,-2.3974827978936872,0.5704808447686815,-1.655491887228095,-0.17151006589691065,-1.1991843105937505,24.806160288142507,-44.96718990597705,0.7419909106655911,10,0.015001296997070312,0.015001296997070312,0.6450004577636719,0.22500038146972656,0.04000091552734375,0,0.007953947416604601,1.090911455398247,36.25,-1.0555568310459866,35.849998474121094,1.3499971389879646,37.97999954223633,0.007953947416604601
5461,2013-10-29,36.38000106811523,36.810001373291016,36.13000106811523,36.61000061035156,498200.0,-0.0021941310577678896,1.1587274675902883,-1.9166799122612412,50.15290876628313,50.83021902327478,1.173390496309672,0.9447050830594819,0.7295482062684613,0.45473814959884606,16.558413607007914,0.6800003051757884,0.13374517834580502,-0.920499038696299,-2.450775777746948,0.6097777003543499,-1.6856374082216234,-0.15536066917097457,-0.9936188241563215,22.6721091713305,-52.32832438382934,0.7651383695253245,10,0.09499931335449929,0.09499931335449929,0.7424983978271555,0.30499839782715554,1.029998779296882,1,0.005772377083757441,2.6250149011754935,36.459999084472656,1.090911455398247,36.25,-1.0555568310459866,35.849998474121094,0.005772377083757441
5462,2013-10-30,36.349998474121094,36.58000183105469,36.09000015258789,36.36000061035156,370300.0,-0.0008247001955266064,1.177763084278521,0.04348763538055693,42.782592773437486,49.6163506038291,1.0855320808512516,0.9202927091736512,0.7539340693655703,0.48072030214930805,17.772496552192962,0.4900016784667969,0.04195054097611717,-0.8860015869140625,-2.464027418099789,0.6920242442716642,-1.6750145025069259,-0.09698867132119915,-0.8430714588853903,23.873805759846036,-50.60633220669655,0.7890129155928627,10,0.7600021362304688,0.1250019073486328,0.7725009918212891,0.33500099182128906,1.5900001525878835,2,0.011279225986873254,1.1587274675902883,36.38000106811523,2.6250149011754935,36.459999084472656,1.090911455398247,36.25,0.011279225986873254
5463,2013-10-31,36.41999816894531,36.63000106811523,36.31999969482422,36.41999816894531,872700.0,0.001925713831158804,-2.100061036087516,-0.0,38.15787398017788,47.76783590927349,0.8615792627646499,0.8223603198225646,0.6935222075025109,0.41425162348340194,19.407720743050426,0.3100013732910085,0.02581981629025165,-0.7715017318725614,-2.3904073951925824,0.8474039314474595,-1.580954563532572,0.03795109978744904,-0.7973481732838792,58.06418533680075,-12.72391649227616,0.8094528316600113,10,0.69000244140625,0.05500221252441406,0.7325010299682617,0.2650012969970703,1.3300018310546875,3,0.005766142496651305,1.177763084278521,36.349998474121094,1.1587274675902883,36.38000106811523,2.6250149011754935,36.459999084472656,0.005766142496651305
5464,2013-11-01,36.150001525878906,36.79999923706055,35.95000076293945,36.540000915527344,452600.0,-0.007413417260867083,-1.1518923773745255,-100.0,32.95670065173158,45.577105281507436,0.9071693796112825,1.031847853738597,0.9617851739185994,0.6903965448411782,20.90912305973011,0.8499984741210938,-0.03717355918463028,-0.9694984436035128,-2.6410121262818365,0.7020152390748109,-1.8052552849426746,-0.13374160226435095,-0.4162574690087766,23.255886162417276,-42.16173930622009,0.8357568413391625,11,0.9599990844726562,0.3249988555908203,1.0274982452392578,0.5549983978271484,1.9599990844726562,4,0.008022049476885007,-2.100061036087516,36.41999816894531,1.177763084278521,36.349998474121094,1.1587274675902883,36.38000106811523,0.008022049476885007
5465,2013-11-04,36.18999862670898,36.90999984741211,35.86000061035156,36.90999984741211,402500.0,0.001106420446522982,1.916659602424448,1.846159865409463,37.2916418313742,43.34361784711618,0.6327152985741122,0.9782093637425007,0.9166149054893964,0.6499768432046906,22.751138130954033,1.0499992370605469,-0.14621423464982541,-0.8890012741088924,-2.6111900803932926,0.8331875321755078,-1.750095677251089,-0.027906870966695863,-0.3496042710784977,31.428405346392253,-32.25302785416851,0.861094403142199,11,0.865001678466804,0.2850017547607493,1.0000009536743235,0.5150012969970774,1.770000457763679,0,0.013263320266668543,-1.1518923773745255,36.150001525878906,-2.100061036087516,36.41999816894531,1.177763084278521,36.349998474121094,0.013263320266668543
5466,2013-11-05,35.86000061035156,36.18999862670898,35.86000061035156,36.0,363900.0,-0.009118486567553208,-3.714277929155212,0.1944432670707394,29.086997933094338,40.308246344593265,0.6308662565753238,1.3299256899867373,1.2284717874238282,0.9828982343775152,24.190471728609282,0.32999801635741477,-0.300936273557582,-1.1894992828369126,-2.976063300399609,0.5970647347257838,-2.082781291618261,-0.2962172740555644,2.5400009155273438,0.0,-57.89242564089676,0.8932820087813476,11,1.0699996948242188,0.6149997711181641,1.3349990844726562,0.8449993133544922,2.2099990844726562,1,0.017847166167188844,1.916659602424448,36.18999862670898,-1.1518923773745255,36.150001525878906,-2.100061036087516,36.41999816894531,0.017847166167188844
5467,2013-11-06,36.41999816894531,36.5,35.83000183105469,36.06999969482422,374200.0,0.015616217207539584,1.6274327942914417,-2.5,34.765585709762064,39.98088374452664,-0.19410042217417356,0.8165166995958657,0.6816119461534953,0.4246392447009413,25.215098983851377,0.6699981689453125,-0.4387906964422328,-0.6325016021728516,-2.4143861971409493,1.1493829927952461,-1.523443899656904,0.25844069531120084,1.9292033386230472,54.62939088356321,1.9427979966782871,0.8909422974840503,11,-0.04999732971191406,0.05500221252441406,0.7800025939941406,0.29000282287597656,1.720001220703125,2,0.027182914009890036,-3.714277929155212,35.86000061035156,1.916659602424448,36.18999862670898,-1.1518923773745255,36.150001525878906,0.027182914009890036
5468,2013-11-07,36.11000061035156,36.68999862670898,36.02000045776367,36.4900016784668,446100.0,-0.008511740092784548,-1.3928447353900606,-1.0857220708446866,30.076608332864396,38.37191478363935,0.17506718470188787,1.098566500405127,0.9975472555509626,0.7341114068561083,27.2398940417548,0.6699981689453054,-0.6550585641710711,-0.8889991760253935,-2.7183843868769486,0.9403860348261617,-1.803691781451171,0.025693429400384105,2.138432910156247,25.925860516044718,-19.95090456985422,0.9146926054257786,11,0.26000022888183594,0.36499977111816406,1.0900001525878906,0.6000003814697266,2.3499984741210938,3,0.05067842662491717,1.6274327942914417,36.41999816894531,-3.714277929155212,35.86000061035156,1.916659602424448,36.18999862670898,0.05067842662491717
5469,2013-11-08,36.310001373291016,36.93999862670898,35.939998626708984,36.16999816894531,190300.0,0.0055386529924932315,-2.333320617724264,-0.36842844953069315,33.14605096128358,36.49077343777874,-0.017352073815658287,0.8333949319633547,0.8052859201339544,0.5376169998721068,28.558492729000417,0.9999999999999929,-0.850302732286984,-0.6204984664916964,-2.445108067933724,1.204111134950331,-1.5328032672127065,0.2918063342293138,1.8416948796386663,43.24332683801951,3.125311712580256,0.9123048007210128,11,0.07499885559082031,0.16499900817871094,0.8524999618530273,0.39999961853027344,2.5,4,0.03965845696079273,-1.3928447353900606,36.11000061035156,1.6274327942914417,36.41999816894531,-3.714277929155212,35.86000061035156,0.03965845696079273
5470,2013-11-11,36.43999862670898,36.47000122070313,36.02000045776367,36.34000015258789,244100.0,0.0035802051363618137,4.62488079343846,0.7142584670716912,31.081012413994088,34.37167384307996,-0.16816957472212124,0.615227377080835,0.695014491802084,0.4242123391400341,29.519263005101813,0.45000076293946023,-0.739514002386727,-0.414501190185554,-2.184360156590728,1.3553577762196198,-1.2994306733881444,0.4704282930170365,1.6188298493457083,54.95482491863645,21.485683105089024,0.8849294832025884,11,-0.05499839782714133,0.03500175476074929,0.7225027084350657,0.2700023651123118,2.9799995422363352,0,0.04582881576780706,-2.333320617724264,36.310001373291016,-1.3928447353900606,36.11000061035156,1.6274327942914417,36.41999816894531,0.04582881576780706
5471,2013-11-12,36.2400016784668,36.599998474121094,35.939998626708984,36.18999862670898,750500.0,-0.005488390663538345,-1.399986128450548,0.5000381475548483,32.459641755689276,33.22467928555238,0.011041122709798401,0.7621527028487733,0.936675979645706,0.6469925879558929,30.451850691217498,0.6599998474121094,-0.7204472851167196,-0.5559982299804673,-2.325891863837242,1.2138954038763075,-1.4409450469088512,0.3289485869479165,1.7296737317878907,36.937029820021614,10.069766357603289,0.8849468169283857,11,0.14499855041503906,0.2349987030029297,0.8999996185302734,0.4699993133544922,2.8999977111816406,1,0.04746129487703232,4.62488079343846,36.43999862670898,-2.333320617724264,36.310001373291016,-1.3928447353900606,36.11000061035156,0.04746129487703232
5472,2013-11-13,36.52999877929688,36.58000183105469,35.91999816894531,36.13000106811523,380800.0,0.00800212713572801,1.6399945068778468,7.99946597497626,60.89751113849905,35.75130563647695,-0.2802042672375862,0.3897517685394334,0.6754861837858712,0.38265439720187544,31.443663171139697,0.660003662109375,-0.7577437758288639,-0.20100097656249005,-1.9052731771508107,1.5032712240258306,-1.0531370768566504,0.6511351237316703,1.354089687789802,59.80395456772505,28.458975354600184,0.8521361002941588,11,-0.14499855041504617,-0.05499839782715554,0.4550018310546804,0.18000221252440696,3.100002288818345,2,0.04215715759618699,-1.399986128450548,36.2400016784668,4.62488079343846,36.43999862670898,-2.333320617724264,36.310001373291016,0.04215715759618699
5473,2013-11-14,36.47000122070313,36.709999084472656,36.34000015258789,36.47000122070313,373100.0,-0.001642418850223315,-1.846122245370894,0.0,53.95689080265784,38.08466009769098,-0.23732513239419717,0.34870188057426077,0.7548387880677367,0.46870153319864727,30.98004606084201,0.3699989318847656,-0.7930086919912256,-0.18549861907958132,-1.787516935388453,1.4165196972292904,-0.9865077772340172,0.6155105390748545,1.3319237809422688,53.92184361992276,19.864228291862922,0.8010091581544367,11,-0.08500099182129617,0.004999160766594457,0.5124988555908132,0.23999977111815696,3.529998779296868,3,0.04579100940630876,1.6399945068778468,36.52999877929688,-1.399986128450548,36.2400016784668,4.62488079343846,36.43999862670898,0.04579100940630876
5474,2013-11-15,36.5099983215332,36.86999893188477,36.2400016784668,36.52999877929688,405500.0,0.0010967123523804023,-1.2500153270799101,-100.0,50.957849366183915,39.60312760155872,-0.24684483681049585,0.18592240172196028,0.7321591440277544,0.4515786145195051,30.70931857359689,0.6299972534179759,-0.7728993641397892,-0.061501502990722656,-1.4917066315217582,1.3687036255403129,-0.7766040672562369,0.6536010612747916,1.2130497532885727,62.10522934343044,25.767090859238692,0.7151025642655161,11,-0.12499809265136719,-0.03499794006347656,0.6175022125244141,0.20000267028808594,3.5500030517578125,4,0.0534100480029156,-1.846122245370894,36.47000122070313,1.6399945068778468,36.52999877929688,-1.399986128450548,36.2400016784668,0.0534100480029156
5475,2013-11-18,36.349998474121094,36.88000106811523,36.27000045776367,36.63999938964844,341300.0,-0.0043823570191111605,-1.7111322098266952,14.49971390424814,49.442325936913825,41.86483071309422,-0.0690204657982818,0.21850980013316246,0.8937896434571542,0.6284852876751685,30.721096320920033,0.6100006103515554,-0.7345395927444329,-0.13350124359131144,-1.3683683513123839,1.101365864129761,-0.7509347974518477,0.4839323102692248,1.2973277509499965,44.79156318669343,6.446970843805005,0.6174335538605348,11,0.03500175476074219,0.1250019073486328,0.7850017547607422,0.3600025177001953,3.6300010681152344,0,0.0676754608647725,-1.2500153270799101,36.5099983215332,-1.846122245370894,36.47000122070313,1.6399945068778468,36.52999877929688,0.0676754608647725
5476,2013-11-19,35.720001220703125,36.38999938964844,35.66999816894531,36.29999923706055,459700.0,-0.01733142448042979,-1.117637819128347,1.9999868459130252,40.42548750878307,42.49370869076322,0.6023756831797229,0.6718812953381814,1.506202426926805,1.2707799094383176,30.997790686944093,0.720001220703125,-0.6554471007018776,-0.6294984817504883,-1.5232299105797367,0.2642329470787601,-1.076364196165109,-0.18263276733586764,1.8546320286073126,4.132473714907258,-34.55369418093051,0.446865714414624,11,0.5849971771240234,0.7549991607666016,1.4074983596801758,0.9899997711181641,4.4499969482421875,1,0.1035833376763069,-1.7111322098266952,36.349998474121094,-1.2500153270799101,36.5099983215332,-1.846122245370894,36.47000122070313,0.1035833376763069
5477,2013-11-20,35.900001525878906,36.0099983215332,35.529998779296875,35.86000061035156,543400.0,0.005039202100347362,2.6923821820529374,-0.0689673316101366,42.35292533676204,43.85774391341852,0.3809140262036479,0.3457918858421607,1.3032544583808772,1.100416368419701,31.130184580538522,0.4799995422363281,-0.609487450859632,-0.3454982757568388,-0.8313593482708441,0.14036279675716656,-0.588428812013845,-0.10256773949983256,1.560353618609625,27.407564390567966,-8.462763231460745,0.24293053625700306,11,0.33499717712402344,0.5749988555908203,1.2274980545043945,0.8099994659423828,4.6999969482421875,2,0.09025063303782721,-1.117637819128347,35.720001220703125,-1.7111322098266952,36.349998474121094,-1.2500153270799101,36.5099983215332,0.09025063303782721
5478,2013-11-21,36.2400016784668,36.25,35.7599983215332,36.02999877929688,515400.0,0.009470755936954456,3.260892640936759,5.249952317375371,51.29684169329829,45.87449843919793,0.06849699631191442,0.038480828394980904,0.9531333694270074,0.781548518805316,29.623570202822176,0.4900016784667969,-0.47952318238130687,-0.02499828338623189,-0.4739253007342725,0.42392873396180875,-0.2494617920602522,0.19946522528778843,1.0659249568063984,52.5927181791212,14.501878170597102,0.2244635086740199,11,-0.03500175476074219,0.2349987030029297,0.8874979019165039,0.4699993133544922,4.329998016357422,3,0.093543025183211,2.6923821820529374,35.900001525878906,-1.117637819128347,35.720001220703125,-1.7111322098266952,36.349998474121094,0.093543025183211
5479,2013-11-22,36.59000015258789,36.65999984741211,36.06999969482422,36.27000045776367,458700.0,0.009657794092461591,1.5652231602341897,1.5237870338413986,55.29105922102994,48.56450363997969,-0.26553012111710217,-0.3001273453441655,0.5891351448310473,0.4525370752614677,27.77050268177422,0.5900001525878906,-0.40303741332820664,0.30800018310547017,-0.1637074845587847,0.779707850769725,0.07214634927333918,0.5438540169376012,0.5738522542071962,78.51848712188685,37.94968280030537,0.23585383383212913,11,-0.38500022888183594,0.375,-0.2799997329711914,-0.23999977111816406,3.829998016357422,4,0.09319485742529943,3.260892640936759,36.2400016784668,2.6923821820529374,35.900001525878906,-1.117637819128347,35.720001220703125,0.09319485742529943
5480,2013-11-25,36.75,36.79999923706055,36.540000915527344,36.79999923706055,410800.0,0.004372775259493755,9.40009155413138,-0.1562477648236893,62.326937423784884,51.88309204754587,-0.42122853413093253,-0.4609186219125121,0.42186417707922885,0.3057260890012614,25.95419632040962,0.2599983215332031,-0.26181979642765896,0.4534999847412138,-0.057443189524164495,0.964443159006592,0.19802839760852464,0.7089715718739029,0.2831441165952313,96.06305361900499,48.28214264196834,0.25547158713269036,11,-0.5450000762939453,0.21500015258789062,-0.375,-0.375,3.8699989318847727,0,0.09006806457934746,1.5652231602341897,36.59000015258789,3.260892640936759,36.2400016784668,2.6923821820529374,35.900001525878906,0.09006806457934746
5481,2013-11-26,36.59000015258789,36.86999893188477,36.58000183105469,36.66999816894531,847500.0,-0.004353737344547248,-4.800251783466361,1.5999847409781034,52.648022465260496,50.96648219496382,-0.23061160344359877,-0.2997477321736426,0.5600110076432969,0.48179073907829206,24.51434314712115,0.28999710083008523,-0.15007130346099729,0.2830001831054716,-0.24356042045812387,0.8095607866690671,0.01971988132367386,0.5462804848872693,0.3228923370234753,79.10457108858311,30.86021326487964,0.2632803017817962,11,-0.38500022888183594,0.375,-0.11499977111816406,-0.11499977111816406,3.6599998474121094,1,0.09264824748596445,9.40009155413138,36.75,1.5652231602341897,36.59000015258789,3.260892640936759,36.2400016784668,0.09264824748596445
5482,2013-11-27,36.7599983215332,36.88999938964844,36.52000045776367,36.61999893188477,369400.0,0.004646028101568334,-1.176487747957993,-1.7500357636735557,60.58634876493741,51.70308863521709,-0.40739530683642045,-0.46109542999825237,0.3593685286443531,0.3232608136210331,23.001775843589435,0.3699989318847656,-0.02881257101485346,0.43249835968017436,-0.13169038638488217,0.9966871057452309,0.1504039866476461,0.7145927327127026,-1.2299995422363281,88.49549157222768,35.8818821180469,0.28209437303252916,11,-0.5499992370605469,0.15000152587890625,-0.28499794006347656,-0.28499794006347656,3.5800018310546875,2,0.09276387386053297,-4.800251783466361,36.59000015258789,9.40009155413138,36.75,1.5652231602341897,36.59000015258789,0.09276387386053297
5483,2013-11-29,36.63000106811523,36.849998474121094,36.560001373291016,36.849998474121094,197000.0,-0.0035363781108179726,1.6363683653829482,-1.5714168937331006,55.33336893744601,52.189257476468434,-0.2819671484478974,-0.3315577499656186,0.45303288227941607,0.4545065458436781,21.48972101961739,0.2899971008300781,0.09658697522124271,0.2920009613037067,-0.28705696884569676,0.8710588914531101,0.002471996229004958,0.5815299263784084,-1.0728022766113199,68.2928758176007,13.895256911872167,0.2895289650747006,11,-0.420001983642571,0.1549987792968821,-0.1550006866455007,-0.1550006866455007,4.149997711181655,4,0.10838103440465274,-1.176487747957993,36.7599983215332,-4.800251783466361,36.59000015258789,9.40009155413138,36.75,0.10838103440465274
5484,2013-12-02,36.43999862670898,36.90999984741211,36.22999954223633,36.4900016784668,445900.0,-0.005187071686209688,-1.8936108044932147,0.2272892788403433,50.0,52.251221261255786,-0.11503560082372388,-0.12513103391575697,0.6079364374233052,0.6389171026446903,19.801443643529694,0.6800003051757812,0.047844796865064154,0.08749866485594993,-0.48623678241853696,0.6612341121304368,-0.19936905878129352,0.37436638849319337,-0.8561438232421779,30.882204445241246,-22.476445704887492,0.2868677236372443,12,-0.21999931335448508,-0.20499992370604758,0.03500175476074929,0.03500175476074929,4.5,0,0.11333702589901096,1.6363683653829482,36.63000106811523,-1.176487747957993,36.7599983215332,-4.800251783466361,36.59000015258789,0.11333702589901096
5485,2013-12-03,36.66999816894531,36.77000045776367,36.25,36.25,516600.0,0.006311733010542886,-1.476203451407811,-8.399450717118123,56.95790602959673,54.088156652457315,-0.3295224199974882,-0.33447512817679126,0.35897160171072784,0.3983791637477907,18.211964066007237,0.5200004577636719,0.03595739126296138,0.2934982299804716,-0.2916598100282286,0.8786562699891718,0.0009192099761179406,0.5860772499848252,-1.0330975637207018,64.70565135926579,8.886851766693852,0.2925790200043508,12,-0.4499988555908203,-0.4349994659423828,-0.19499778747558594,-0.19499778747558594,4.460002899169915,1,0.10226343570357077,-1.8936108044932147,36.43999862670898,1.6363683653829482,36.63000106811523,-1.176487747957993,36.7599983215332,0.10226343570357077
5486,2013-12-04,36.5,36.7599983215332,36.33000183105469,36.36999893188477,915000.0,-0.004635892485243653,-3.095296917291867,0.30952770208899305,49.49496765840691,54.88171691041785,-0.04162295485433276,-0.12023597102886185,0.5102171530538442,0.556583772402135,16.536587037041166,0.4299964904785156,0.026753775729133622,0.09150009155273153,-0.4424914170861882,0.6254916001916513,-0.17549566276672834,0.3584958458721914,-0.8121754250878865,39.7059318515859,-14.96399014974375,0.2669957543194604,12,-0.16500091552734375,-0.2650012969970703,-0.024999618530273438,-0.024999618530273438,4.1399993896484375,2,0.11287668306533627,-1.476203451407811,36.66999816894531,-1.8936108044932147,36.43999862670898,1.6363683653829482,36.63000106811523,0.11287668306533627
5487,2013-12-05,37.40999984741211,37.45000076293945,36.0,36.38000106811523,1961900.0,0.024931502668824823,1.6126125506907691,7.923002435517962,62.30368478919727,56.104699476628845,-0.7989191478169957,-1.0037260867313336,-0.41092676529666505,-0.35716366949235123,15.103670849304013,1.4500007629394531,0.057841236077088354,0.9519998550415067,0.2548911381178982,1.6491085719651153,0.6034454965797025,1.300554213503311,-1.6732882615999927,97.24131762205052,40.72209723578715,0.34855435846180327,12,-0.6849994659423828,-0.9200000762939453,-0.9349994659423828,-0.9349994659423828,3.6300010681152344,3,0.0759155349952334,-3.095296917291867,36.5,-1.476203451407811,36.66999816894531,-1.8936108044932147,36.43999862670898,0.0759155349952334
5488,2013-12-06,37.93999862670898,38.11000061035156,37.43000030517578,37.72000122070313,910900.0,0.014167302364571643,1.4285665628980728,0.21358996770464533,66.58936944942539,57.36006727978389,-1.1872676749893643,-1.4646920408016868,-0.9580687463854858,-0.8899419189335518,14.281822817204814,0.7000007629394531,0.1951190271715788,1.3904987335205021,0.448375217140331,2.3326222499006732,0.919436975330413,1.8615604917105912,-2.100489690269221,91.9430362811952,34.63789855568173,0.4710617581900863,12,-0.884998321533196,-1.1199989318847585,-1.1474981307983327,-1.4649982452392507,3.240001678466804,4,0.06325781794281249,1.6126125506907691,37.40999984741211,-3.095296917291867,36.5,-1.476203451407811,36.66999816894531,0.06325781794281249
5489,2013-12-09,37.75,38.20000076293945,37.56999969482422,37.86000061035156,1688700.0,-0.005007871206806569,-1.6808486461918057,-0.5000086698687705,66.12909180084064,57.78252887723453,-0.9112461334211517,-1.2240379933351662,-0.7793927724194987,-0.7051332139786766,13.884560742481842,0.6300010681152344,0.32112260484092303,1.128500175476077,0.052812333480716234,2.204188017471438,0.5906562544783966,1.6663440964737575,-1.75,79.5454269598434,19.804070071821926,0.537843920997681,12,-0.6499996185302734,-0.8850002288818359,-0.9574995040893555,-1.2749996185302734,3.200000762939453,0,0.0802648683257452,1.4285665628980728,37.93999862670898,1.6126125506907691,37.40999984741211,-3.095296917291867,36.5,0.0802648683257452
5490,2013-12-10,38.11000061035156,38.27999877929688,37.5,37.52999877929688,1081400.0,0.009536440009312974,-1.4374985098824817,-5.272714662227706,79.36122910347879,60.75066294814767,-1.1823831831201517,-1.5310068605500504,-1.1496676633584926,-1.0657283078489712,13.505546807317426,0.7799987792968821,0.4042030404202279,1.4050006866455078,0.14513501652432126,2.6648663567666944,0.7750678515849145,2.034933521706101,-1.89000053405762,92.54393596659098,24.703962113428403,0.6299328350605939,12,-0.970001220703125,-1.2050018310546875,-1.317500114440918,-1.635000228881836,2.979999542236328,1,0.074258671504422,-1.6808486461918057,37.75,1.4285665628980728,37.93999862670898,1.6126125506907691,37.40999984741211,0.074258671504422
5491,2013-12-11,37.959999084472656,38.349998474121094,37.849998474121094,38.209999084472656,1207900.0,-0.003936014785530184,-1.127654048438413,-0.4310331219910079,75.49506165845183,62.40718660298262,-0.9136952823279287,-1.3128510531106912,-1.016408571589487,-0.917359197045073,13.370982565584292,0.5,0.4466636769414194,1.16899929046631,-0.18827135536580641,2.5262699362984264,0.4903639675502518,1.8476346133823682,-1.4927991638183613,83.40427051577987,10.01819548928681,0.6786353229160597,12,-0.7849998474121094,-1.0200004577636719,-1.1949987411499023,-1.4849987030029297,3.6100006103515625,2,0.08350901106684283,-1.4374985098824817,38.11000061035156,-1.6808486461918057,37.75,1.4285665628980728,37.93999862670898,0.08350901106684283
5492,2013-12-12,38.06999969482422,38.31999969482422,37.959999084472656,38.0099983215332,950700.0,0.0028978032930606634,-3.5000119209403238,-0.2400054931640625,74.01576143384793,64.48300799147171,-0.9144997818213483,-1.371901212012574,-1.1357709832553269,-1.026133755813433,13.203856507274986,0.3600006103515625,0.4550304603054087,1.2019998550415067,-0.26335522707843495,2.6673549371614484,0.4693223139815359,1.9346773961014776,-1.3392079766845697,69.56528950292737,-6.184520945650334,0.7326775410599722,12,-0.8950004577636719,-1.1300010681152344,-1.3674993515014648,-1.5949993133544922,3.229999542236328,3,0.06750721606056698,-1.127654048438413,37.959999084472656,-1.4374985098824817,38.11000061035156,-1.6808486461918057,37.75,0.06750721606056698
5493,2013-12-13,38.13999938964844,38.72000122070313,38.060001373291016,38.099998474121094,906000.0,0.0018387101493393398,-10.000445066124229,0.6666666666666666,71.95469473192799,66.9224185172415,-0.8356594583524952,-1.3811881826201784,-1.2038736468728928,-1.0928912166177938,13.471193120845237,0.6599998474121165,0.5284410868775353,1.1884996414184599,-0.3688021049672301,2.74580138780415,0.4098487682256149,1.9671505146113049,-1.182518725671386,52.458913875478096,-21.99302186676052,0.7786508731928464,12,-0.779998779296875,-1.0149993896484375,-1.717498779296875,-1.664999008178711,2.8199996948242188,4,0.07603569932583687,-3.5000119209403238,38.06999969482422,-1.127654048438413,37.959999084472656,-1.4374985098824817,38.11000061035156,0.07603569932583687
5494,2013-12-16,38.459999084472656,38.72999954223633,38.13999938964844,38.20000076293945,771800.0,0.008390133716443371,-2.105255232645686,6.499809269502194,73.17075187892196,68.7238458338332,-0.9375860912305285,-1.6312429375370243,-1.5272453519592943,-1.4005697499004839,14.054172234507867,0.5900001525878906,0.5756694765547294,1.4109992980957031,-0.2692367788669259,3.091235375058332,0.5708812596143886,2.2511173365770176,-1.2205151314194325,78.0487351017408,6.068955637245793,0.8401180384813133,12,-1.0949993133544922,-1.3299999237060547,-2.0374984741210938,-1.9849987030029297,1.6500015258789062,0,0.07072286233624125,-10.000445066124229,38.13999938964844,-3.5000119209403238,38.06999969482422,-1.127654048438413,37.959999084472656,0.07072286233624125
5495,2013-12-17,38.810001373291016,38.900001525878906,38.33000183105469,38.5,932600.0,0.009100423742850916,1.3265213972643264,1.192320671391053,78.6082834046787,71.95865869453004,-1.0639961673509646,-1.8840971236722552,-1.8576017390437443,-1.728585964686225,14.770217593896826,0.5699996948242188,0.6717359733165793,1.6380014419555664,-0.18120087568603793,3.4572037595971707,0.7284002831347678,2.547602600776365,-1.30222461418483,91.42858180866988,19.509401383205542,0.9096011588208007,12,-1.3600006103515625,-1.595001220703125,-2.3800010681152344,-2.335000991821289,0.6899986267089844,1,0.055140410047013866,-2.105255232645686,38.459999084472656,-10.000445066124229,38.13999938964844,-3.5000119209403238,38.06999969482422,0.055140410047013866
5496,2013-12-18,39.41999816894531,39.43000030517578,38.790000915527344,38.90999984741211,788200.0,0.01571751543595923,1.4150802162131038,1.6451485879529932,80.7870646318063,74.01236756593106,-1.3591628877297524,-2.321722733671052,-2.4227285289594107,-2.3144230682416875,14.916574223666418,0.6399993896484375,0.8320877094781949,2.0629983901977553,0.11737939551660759,4.008617384878903,1.090188892857178,3.0358078875383327,-1.6337764564845827,99.31958313438103,28.27869590527193,0.9728094973405745,12,-0.9899978637695312,-1.9399986267089844,-2.9899978637695312,-2.944997787475586,0.45000076293946023,2,0.042364334378842905,1.3265213972643264,38.810001373291016,-2.105255232645686,38.459999084472656,-10.000445066124229,38.13999938964844,0.042364334378842905
5497,2013-12-19,39.13999938964844,39.38999938964844,39.11999893188477,39.2599983215332,869500.0,-0.007102962767701393,-2.3750089407054538,-0.2352927976782629,78.07606015789625,75.28866653353893,-0.9029068483143234,-1.8830929419766846,-2.097286814066777,-2.0175553910045636,14.893226244259939,0.29999923706053977,0.9592912525078816,1.620999717712401,-0.35315819416874206,3.595157629593544,0.633920761771833,2.608078673652969,-1.0250219586447002,78.832033457984,7.1360562552360705,0.9870789559405698,12,-0.6749992370605469,-1.6599998474121094,-2.7099990844726562,-2.664999008178711,0.8500022888183594,3,0.06208483247494523,1.4150802162131038,39.41999816894531,1.3265213972643264,38.810001373291016,-2.105255232645686,38.459999084472656,0.06208483247494523
5498,2013-12-20,39.63000106811523,39.68999862670898,39.18999862670898,39.18999862670898,1436200.0,0.012519205061520378,-1.2727146622277707,-3.666719649044728,83.4382042599883,77.211901251222,-1.260529333775338,-2.2199189190548836,-2.5616498451956744,-2.491659366472142,15.468311242443832,0.5499992370605398,1.1588582905799711,1.9415014266967674,-0.1489812007432647,4.0319840541367995,0.8962601129767549,2.98674274041678,-1.2520190622770784,96.12918786285786,18.47449664620956,1.045241313720015,12,-1.035001754760735,-2.0200023651122976,-3.200000762939446,-3.1550006866455007,0.8899993896484446,4,0.042139745746535784,-2.3750089407054538,39.13999938964844,1.4150802162131038,39.41999816894531,1.3265213972643264,38.810001373291016,0.042139745746535784
5499,2013-12-23,40.0,40.20000076293945,39.650001525878906,39.65999984741211,1462900.0,0.00933633413859436,-2.0555785145860486,0.7727233319461784,83.91043301122045,77.71736835208219,-1.427967626654734,-2.4467992090321857,-2.9173010570092117,-2.8592551161237765,17.01159754071557,0.5699996948242259,1.2575120097837953,2.141000366210939,-0.12141504108372203,4.4034157735056,1.009792662563605,3.272208069858273,-1.3596146699876854,89.30476592637018,9.598518390916382,1.1312077036473314,12,-0.9750003814697266,-2.135000228881836,-3.5699996948242188,-3.5249996185302734,-0.1399993896484375,0,0.02399997711181645,-1.2727146622277707,39.63000106811523,-2.3750089407054538,39.13999938964844,1.4150802162131038,39.41999816894531,0.02399997711181645
5500,2013-12-24,40.060001373291016,40.18999862670898,39.58000183105469,39.7599983215332,435100.0,0.0015000343322753018,1.1785694822888582,0.8823615209415566,87.08335353268849,79.00495633810847,-1.321211968779032,-2.367491549850193,-2.9709882486770596,-2.9113705218240256,18.817049406025628,0.6099967956542898,1.2992587505990372,2.035501670837405,-0.3653626262557026,4.436365967930513,0.8350695222908513,3.235933819383959,-1.1076929566932705,90.07096419865647,5.085803910661198,1.2004321485465528,12,-0.9800014495849609,-2.1950016021728516,-3.6300010681152344,-3.585000991821289,-1.6599998474121094,1,0.0012481087205824526,-2.0555785145860486,40.0,-1.2727146622277707,39.63000106811523,-2.3750089407054538,39.13999938964844,0.0012481087205824526
5501,2013-12-26,39.97999954223633,40.25,39.88000106811523,40.08000183105469,406800.0,-0.0019970501326049828,-1.4666658189539379,-0.3333375718427343,82.36774439037902,79.93295444438971,-1.0331909478121517,-2.1296878221499043,-2.8677408475100066,-2.823388875052302,20.864685629880853,0.36999893188477273,1.3657875477289991,1.7859998703002944,-0.6665517716798561,4.238551512280445,0.5597240493102191,3.0122756912903697,-0.7781526563702386,76.1061767654772,-7.025922577818051,1.2262758209900742,12,-0.8249988555908203,-2.0900001525878906,-3.549999237060547,-3.5049991607666016,-0.8699989318847656,3,-0.012005991689150397,1.1785694822888582,40.060001373291016,-2.0555785145860486,40.0,-1.2727146622277707,39.63000106811523,-0.012005991689150397
5502,2013-12-27,40.16999816894531,40.29999923706055,39.97999954223633,40.0,438100.0,0.004752341893057288,-2.0476294277929155,-1.699942780850658,80.71623810009233,80.90645926307464,-0.9990377260130501,-2.1619641661956592,-3.045346820974828,-2.997994662377465,22.94104725384607,0.31999969482421875,1.3586307545961063,1.8054985046386705,-0.7008345531219078,4.311831562399249,0.5523319757583849,3.058665033518956,-0.7585206602524437,88.28819850161531,6.0115904385303764,1.2531665288802878,12,-0.9499988555908203,-2.2549991607666016,-3.779998779296875,-3.694997787475586,-1.1899986267089844,4,-0.007468241243099305,-1.4666658189539379,39.97999954223633,1.1785694822888582,40.060001373291016,-2.0555785145860486,40.0,-0.007468241243099305
5503,2013-12-30,40.599998474121094,40.61999893188477,40.099998474121094,40.099998474121094,632900.0,0.01070451393518379,-1.080001831054716,2.9412081500762945,86.8216595794176,82.42322678535193,-1.166008586307555,-2.402468253188644,-3.4625379365055906,-3.409626075942789,25.2402645833954,0.520000457763679,1.4038447925841098,2.036998939514163,-0.5192740963648248,4.593271975393151,0.7588624215746691,3.315135457453657,-1.0108166197546922,98.07687370015596,14.81636817954059,1.2781365179394932,12,-1.1249980926513672,-2.4099998474121094,-4.244998931884766,-4.124998092651367,-1.5,0,-0.01502455218177201,-2.0476294277929155,40.16999816894531,-1.4666658189539379,39.97999954223633,1.1785694822888582,40.060001373291016,-0.01502455218177201
5504,2013-12-31,40.56999969482422,40.790000915527344,40.41999816894531,40.59000015258789,526600.0,-0.0007388862173479671,-1.3124918044512262,-0.04000091552734375,84.74574079462063,83.10516649534547,-0.8998603933759952,-2.157828774761228,-3.4265843921738863,-3.360607661290736,27.160502942407692,0.37000274658203125,1.4676464550864452,1.8005001068115263,-0.7003249174076913,4.301325131030744,0.5500875947019139,3.0509126189211386,-0.7746544249541429,81.81806717655441,-0.25706995858655546,1.2504125121096095,12,-0.779998779296875,-2.174999237060547,-4.229999542236328,-4.094999313354492,-0.7999992370605469,1,-0.001232418965655735,-1.080001831054716,40.599998474121094,-2.0476294277929155,40.16999816894531,-1.4666658189539379,39.97999954223633,-0.001232418965655735
5505,2014-01-02,40.41999816894531,40.599998474121094,40.060001373291016,40.33000183105469,802800.0,-0.003697350924506959,1.4000033908650096,-4.49971390425329,84.74574079462063,83.54501940232484,-0.5559253127655523,-1.8050266064924116,-3.2696693880015673,-3.1929043610845724,28.82298947157284,0.5399971008300781,1.5542479091824788,1.46299858093262,-0.935255692727381,3.861252854592621,0.26387144410261953,2.6621257177626205,-0.4257217699437845,59.34035070068906,-21.634454554116758,1.199127136830001,1,-0.4649982452392578,-2.0249977111816406,-3.83499813079834,-3.944997787475586,-0.4699974060058594,3,-0.013854467688323546,-1.3124918044512262,40.56999969482422,-1.080001831054716,40.599998474121094,-2.0476294277929155,40.16999816894531,-0.013854467688323546
5506,2014-01-03,40.61999893188477,40.70000076293945,40.34000015258789,40.5099983215332,818400.0,0.0049480646214654644,1.6666289912404635,1.2222787385555214,85.12394609823843,84.32811784014065,-0.6345329759167981,-1.7713599693930817,-3.469639131995841,-3.3738606431079674,30.61462288233518,0.3600006103515625,1.6260046887377442,1.4569993972778406,-0.7530357154533931,3.667034510009074,0.35198184091222373,2.5620169536434574,-0.5599975585937571,79.01213636813267,-3.2652018495302286,1.1050175563656182,1,-0.6299991607666087,-2.224998474121101,-4.0349988937378,-4.144998550415046,-0.029998779296882105,4,-0.0546528179315946,1.4000033908650096,40.41999816894531,-1.3124918044512262,40.56999969482422,-1.080001831054716,40.599998474121094,-0.0546528179315946
5507,2014-01-06,40.25,40.790000915527344,40.15999984741211,40.58000183105469,749700.0,-0.00910878733663234,-1.470582075485811,-2.9999999999998064,76.84478939572472,83.5955161885558,-0.10116018912010816,-1.2413298136959412,-3.0903679707273,-2.995397687642736,32.96518196634466,0.6300010681152344,1.6422834304052643,0.945000457763669,-1.1528929348804198,3.042893850407758,-0.10394623855837182,1.9939471540857099,0.5400009155273438,26.027225459201002,-57.54249834976443,1.0489466963220433,1,-0.06499862670898438,-1.8549995422363281,-3.6649999618530273,-3.7749996185302734,0.3600006103515625,0,-0.028322966202445676,1.6666289912404635,40.61999893188477,1.4000033908650096,40.41999816894531,-1.3124918044512262,40.56999969482422,-0.028322966202445676
5508,2014-01-07,40.34000015258789,40.4900016784668,40.18999862670898,40.34000015258789,1161500.0,0.002236028635723919,1.0000000000000473,-0.0,75.40541460080223,82.65051414295377,-0.08924017647608906,-1.204040647320042,-3.1011921046365956,-3.0747277902962296,34.41567502174354,0.3000030517578196,1.5936624877113914,0.9150005340576186,-1.127984519374607,2.957985587489844,-0.10649199265849774,1.936493060773735,0.4500007629394531,38.35602121600083,-44.015490259113285,1.0214925267161146,1,-0.154998779296875,-1.9449996948242188,-3.780000686645508,-3.864999771118164,0.7599983215332031,1,-0.03371345079839605,-1.470582075485811,40.25,1.6666289912404635,40.61999893188477,1.4000033908650096,40.41999816894531,-0.03371345079839605
5509,2014-01-08,40.77999877929688,40.77999877929688,39.9900016784668,40.38999938964844,663900.0,0.010907253967394004,3.051273524003175,100.0,75.98943156941189,81.41785614703414,-0.4547860168542073,-1.4813499541659283,-3.4681646698245956,-3.488775409958066,35.946411953135524,0.7899971008300852,1.5914616908944907,1.2034992218017635,-0.7644998707352357,3.1714983143387627,0.21949967553326388,2.187498768070263,-0.6199989318847727,98.74973177884361,16.799985432006466,0.9839995462684988,1,-0.44499778747559304,-2.3849983215332102,-4.282499313354499,-4.3049983978271555,0.20000076293944602,2,-0.041196673748521206,1.0000000000000473,40.34000015258789,-1.470582075485811,40.25,1.6666289912404635,40.61999893188477,-0.041196673748521206
5510,2014-01-09,40.93999862670898,40.97999954223633,40.54999923706055,40.72999954223633,607000.0,0.003923488283509302,1.9655099839520138,0.5384600336476107,72.75449683117438,80.34971752934476,-0.5328676983250134,-1.4951181957813588,-3.558543538231433,-3.6222690998339715,37.528251990021346,0.43000030517578125,1.5200283500861076,1.221999168395989,-0.7086354774746155,3.1526338142665935,0.2566818454606903,2.1873164913312877,-0.9499969482421804,95.959494763449,15.53742497097484,0.965317322935302,1,-0.45999908447264914,-2.449998855590813,-4.712499618530266,-4.464998245239251,-0.09999847412108664,3,-0.028578363658810835,3.051273524003175,40.77999877929688,1.0000000000000473,40.34000015258789,-1.470582075485811,40.25,-0.028578363658810835
5511,2014-01-10,41.13000106811523,41.150001525878906,40.79999923706055,40.959999084472656,497800.0,0.004640997747427766,2.3333091133676045,0.809536784741138,80.61537450306272,80.33851046300815,-0.6063517324121648,-1.5130290440133436,-3.6727027521542865,-3.780559351446051,39.16117686515417,0.3500022888183594,1.4184726867969033,1.2535015106201115,-0.5878738762531484,3.0948768974933714,0.33281381718348513,2.174189204056738,-1.1399993896484304,98.27582237977886,16.923412009269825,0.9206876934366283,1,-0.5599994659423757,-2.555000305175774,-4.902502059936516,-4.655000686645501,-0.37000274658202414,4,-0.028689527705617612,1.9655099839520138,40.93999862670898,3.051273524003175,40.77999877929688,1.0000000000000473,40.34000015258789,-0.028689527705617612
5512,2014-01-13,40.63999938964844,41.150001525878906,40.52000045776367,40.959999084472656,488000.0,-0.011913485673275326,-1.2500136239782016,-1.8823291820936499,65.5384174776313,77.97370578503188,-0.04768361803242982,-0.8649645987599968,-3.110020764207171,-3.266003297464934,40.59860955953186,0.6300010681152344,1.2854020325831996,0.6349998474121108,-1.0253676494084445,2.295367344232666,-0.19518390099816685,1.4651835958223884,-0.5803977203369115,56.03429281751604,-22.480302454351836,0.8301837484102776,1,-0.06999778747558594,-2.0649986267089844,-4.3550004959106445,-4.164999008178711,-0.7900009155273438,0,-0.0012302962059906886,2.3333091133676045,41.13000106811523,1.9655099839520138,40.93999862670898,3.051273524003175,40.77999877929688,-0.0012302962059906886
5513,2014-01-14,41.040000915527344,41.08000183105469,40.650001525878906,40.86000061035156,466200.0,0.009842557379092787,2.3076674785058247,-0.5625014901175405,65.85364151685093,75.87458364305748,-0.42321240272156047,-1.0925829382988894,-3.4334520620296445,-3.6316900094031723,41.53657769536684,0.44000244140625,1.2294415359527306,0.8900012969970703,-0.5802223091557721,2.3602249031499127,0.1548894939206491,1.6251131000734915,-0.9149752548217762,90.517187515415,12.8152796075359,0.7351118030764223,1,-0.4699993133544922,-1.75,-4.432500839233398,-4.565000534057617,-0.6399993896484375,1,-0.010477590048325047,-1.2500136239782016,40.63999938964844,2.3333091133676045,41.13000106811523,1.9655099839520138,40.93999862670898,-0.010477590048325047
5514,2014-01-15,41.18000030517578,41.36000061035156,41.04999923706055,41.18000030517578,731400.0,0.0034112910946713093,-1.3846063558203,0.0,66.6666288224976,73.8657934239327,-0.5225335577062538,-1.0733918001762248,-3.48497157577539,-3.7403635565888607,42.63831960242055,0.31999969482421875,1.186327644075007,0.894000625610353,-0.4120401712673356,2.2000414224880416,0.24098022717150513,1.5470210240492008,-0.993476092559817,78.57139613353255,2.3335408852544077,0.6530203984388453,1,-0.5049991607666016,-1.75,-4.242500305175781,-4.704999923706055,-0.9099998474121094,2,-0.001942735076780222,2.3076674785058247,41.040000915527344,-1.2500136239782016,40.63999938964844,2.3333091133676045,41.13000106811523,-0.001942735076780222
5515,2014-01-16,40.95000076293945,41.18000030517578,40.84000015258789,41.11999893188477,513000.0,-0.005585224393682697,1.344821235958012,-100.0,63.81767279698651,71.49842972379358,-0.23406087932578856,-0.7113182473623993,-3.1686299324229736,-3.481973622659744,43.351620998686116,0.3400001525878906,1.066576367364597,0.5570011138916016,-0.5795332067034664,1.6935354344866695,-0.011266046405928876,1.125268274189132,-0.669598438504643,51.190503222056215,-24.02864013292514,0.5682671602975324,1,-0.27499961853027344,-1.5200004577636719,-3.967500686645508,-4.475000381469727,-0.979999542236321,3,0.0007325709093521926,-1.3846063558203,41.18000030517578,2.3076674785058247,41.040000915527344,-1.2500136239782016,40.63999938964844,0.0007325709093521926
5516,2014-01-17,41.09000015258789,41.18999862670898,40.65999984741211,40.88000106811523,479500.0,0.0034187884503078525,1.5853849159828608,-1.2353020375190638,63.294815213352756,69.99287703686336,-0.3356796975367402,-0.758688742361926,-3.2082417787171025,-3.596951149191554,43.27021395543185,0.5299987792968679,0.9737484905359182,0.6135004043579073,-0.46599813754548336,1.692998946261298,0.07375113340621198,1.1532496753096027,-0.7232299652797423,67.85709420029882,-5.473072738120223,0.5397492709516962,1,-0.41499900817871094,-1.4850006103515625,-4.067501068115234,-4.614999771118164,-1.1399993896484375,4,-0.006084205380180729,1.344821235958012,40.95000076293945,-1.3846063558203,41.18000030517578,2.3076674785058247,41.040000915527344,-0.006084205380180729
5517,2014-01-21,41.56999969482422,41.61999893188477,41.150001525878906,41.25,661600.0,0.011681663189434088,1.2380926430517292,1.5238147138964062,63.81767279698649,68.70535016977271,-0.6802855938459373,-1.1039021464023762,-3.598259524413365,-4.036429210071006,43.39546959963516,0.5299987792968821,0.9034413553706884,0.9719999313354464,-0.017366701246970706,1.9613665639178635,0.47731661504423784,1.466683247626655,-1.1237710736726,94.8454256938238,23.627468451049722,0.49468331629120826,1,-0.7649993896484375,-1.7800006866455078,-4.512500762939453,-5.094999313354492,-1.5699996948242188,1,-0.019485238855844078,1.5853849159828608,41.09000015258789,1.344821235958012,40.95000076293945,-1.3846063558203,41.18000030517578,-0.019485238855844078
5518,2014-01-22,41.29999923706055,41.560001373291016,41.2599983215332,41.560001373291016,777900.0,-0.00649507961861473,1.3076968220898502,-0.8125074505877024,59.7333173285753,66.89911525412421,-0.2903186679186831,-0.7403319311758167,-3.229565792463916,-3.7289820300603935,43.18553049808075,0.3100013732910156,0.8060600797051904,0.6184995651245089,-0.30668686585853067,1.5436859961075484,0.15590634963299266,1.081092780616025,-0.7363935848356107,66.66666666666617,-3.077827665904735,0.4625932154915182,1,-0.22999954223632812,-1.4599990844726562,-4.242500305175781,-4.82499885559082,-0.8999977111816406,2,-0.03510897795945467,1.2380926430517292,41.56999969482422,1.5853849159828608,41.09000015258789,1.344821235958012,40.95000076293945,-0.03510897795945467
5519,2014-01-23,40.959999084472656,41.11000061035156,40.7599983215332,41.04999923706055,741500.0,-0.008232449367282069,2.3333091133676045,0.346151588955075,56.85279925022849,65.13225996735245,0.08705436413260514,-0.34227191416600533,-2.799235964466817,-3.3534514232896484,42.005653929315045,0.5400009155273438,0.756015027733774,0.23049945831299112,-0.6440407077992134,1.1050396244251957,-0.2067706247431076,0.6677695413690898,-0.29075410428173853,31.24995032941509,-38.16606345438059,0.4372700830561007,1,0.1100006103515625,-1.0799999237060547,-3.717498779296875,-4.324998855590813,-1.1199989318847656,3,-0.013671815700944112,1.3076968220898502,41.29999923706055,1.2380926430517292,41.56999969482422,1.5853849159828608,41.09000015258789,-0.013671815700944112
5520,2014-01-24,40.11000061035156,40.900001525878906,40.09000015258789,40.849998474121094,512200.0,-0.020751916335938536,-1.0769298485856253,8.222184546263723,44.444462913082155,61.113269790687944,0.9017665822628089,0.539315419107588,-1.8711133104397533,-2.467394938829699,40.46881207219454,0.8699989318847656,0.6941690699484298,-0.6219989776611357,-1.4887319249364452,0.24473396961417393,-1.0553654512987904,-0.18863250402348086,1.5099983215332102,1.3072205046374727,-64.13158699888857,0.43336647363765585,1,0.7449989318847656,-0.13500022888183594,-2.8625011444091797,-3.470001220703125,0.470001220703125,4,0.003989026302104293,2.3333091133676045,40.959999084472656,1.3076968220898502,41.29999923706055,1.2380926430517292,41.56999969482422,0.003989026302104293
5521,2014-01-27,39.5,40.27000045776367,39.47999954223633,39.540000915527344,771800.0,-0.015208192497362716,-18.749570856379936,0.05405544730032064,42.23602778804504,58.52411538073392,1.4038678346460074,1.171579350228896,-1.1820185433806714,-1.812701717942403,38.97717891776667,0.7900009155273438,0.5755159247920716,-1.2079996109008775,-2.1823142090702206,-0.23368501273153441,-1.695156909985549,-0.720842311816206,2.0893989562988367,0.934601096636645,-66.6189666441975,0.48715729908467187,1,1.0499992370605469,0.7049999237060547,-2.167499542236328,-2.7749996185302734,0.9700012207031321,0,0.011898765081092,-1.0769298485856253,40.11000061035156,2.3333091133676045,40.959999084472656,1.3076968220898502,41.29999923706055,0.011898765081092
5522,2014-01-28,39.86999893188477,39.88000106811523,39.47999954223633,39.599998474121094,669400.0,0.009367061566703194,1.7585862173290525,-6.749856952126823,45.4011627733369,56.251617742565685,1.0204713875282962,0.8199943937777547,-1.4763420521264408,-2.1438653546750928,37.353527696512536,0.40000152587889914,0.4747941904135189,-0.823000717163076,-1.8404714777776192,0.19447004345146723,-1.3317360974703476,-0.3142653368558044,1.6350240478515659,18.749954150313954,-50.32831378999839,0.5087353803072705,1,0.6800003051757741,0.5,-1.914999008178718,-2.8799991607666087,0.6100006103515554,1,0.002006567173261198,-18.749570856379936,39.5,-1.0769298485856253,40.11000061035156,2.3333091133676045,40.959999084472656,0.002006567173261198
5523,2014-01-29,39.9900016784668,40.18000030517578,39.5,39.5,837100.0,0.0030098507598919078,-1.7755019423749134,1.8148179544779754,41.75369185081112,53.48351363460052,0.8223409029612512,0.6871812024718338,-1.5157804733178466,-2.228571220149128,35.13392560315651,0.6800003051757812,0.3252988571804849,-0.6724981307983384,-1.7371823369976838,0.3921860754010069,-1.204840233898011,-0.14015602769866575,1.434020363769541,31.288454112498393,-32.63055747507158,0.532342103099674,1,0.55999755859375,0.4149971008300781,-2.0175018310546875,-3.000001907348633,0.4099998474121094,2,0.00025002053297207283,1.7585862173290525,39.86999893188477,-18.749570856379936,39.5,-1.0769298485856253,40.11000061035156,0.00025002053297207283
5524,2014-01-30,40.52000045776367,40.599998474121094,39.47999954223633,39.58000183105469,988700.0,0.013253282246853626,1.0363715810609766,1.9183579730792286,45.93025318926214,51.49602256707559,0.21107214250277195,0.16152607168126565,-1.9586846566184164,-2.7212699062049808,32.72257478031995,1.1199989318847656,0.2802442970826462,-0.1399993896484375,-1.205832296246598,0.9258335169497229,-0.6729158429475177,0.3929170636506427,0.8262606844726648,73.23939878305954,12.820855900112711,0.5329164532990786,1,0.029998779296875,0.029998779296875,-2.417501449584961,-3.4000015258789062,-0.060001373291015625,3,-0.0029614740999286404,-1.7755019423749134,39.9900016784668,1.7585862173290525,39.86999893188477,-18.749570856379936,39.5,-0.0029614740999286404
5525,2014-01-31,39.86000061035156,40.27999877929688,39.459999084472656,39.93999862670898,933800.0,-0.01628824876495416,1.1578986994864988,-0.08510439705374323,38.721134841730795,48.76561363689538,0.7824818013319899,0.8194340223959813,-1.212305704744793,-2.0344546780637387,31.204255986647965,1.0600013732910156,0.18283261670018192,-0.7719993591308594,-1.8924050270254895,0.34840630876377077,-1.3322021930781744,-0.2117965251835443,1.411610067884773,35.08787193318253,-19.693411706899894,0.5602028339473156,1,0.6799983978271484,0.6799983978271484,-1.4150009155273438,-2.4850006103515625,0.13000106811523438,4,-0.0005017676231163781,1.0363715810609766,40.52000045776367,-1.7755019423749134,39.9900016784668,1.7585862173290525,39.86999893188477,-0.0005017676231163781
5526,2014-02-03,38.400001525878906,39.900001525878906,38.27999877929688,39.79999923706055,1337800.0,-0.03662817516599581,1.0250005364410266,17.500405321636194,33.03031529058174,45.34479613618374,2.0347527347400174,2.2183234955861693,0.33919791903075946,-0.5617656901543739,29.803465884916836,1.6200027465820241,0.023161671479208223,-2.1209985733032255,-3.6217331787759264,-0.6202639678305246,-2.871365876039576,-1.370631270566875,2.7629124567316055,5.172532860661296,-47.407514580496375,0.7503673027363497,2,1.519998550415039,1.5499973297119212,0.07249832153320312,-1.0250015258789062,1.5,0,0.056770839024748776,1.1578986994864988,39.86000061035156,1.0363715810609766,40.52000045776367,-1.7755019423749134,39.9900016784668,0.056770839024748776
5527,2014-02-04,39.11000061035156,39.11999893188477,38.25,38.52999877929688,1139500.0,0.01848955875676639,1.900003814706922,-0.41428769948855215,36.03472204587135,42.71161888254997,1.049468802055877,1.4951991261538637,-0.27496258500458737,-1.2583301620450058,28.838277927860705,0.8699989318847727,-0.10639548768097029,-1.353999519348143,-2.979485310029226,0.27148627133293957,-2.1667424146886844,-0.5412566240076018,1.8222801559938588,36.59579441527958,-10.723400136478908,0.8127428953405408,2,0.5699996948242188,0.8249988555908203,-0.5875005722045898,-1.710000991821289,0.48999786376953125,1,0.03477373022570629,1.0250005364410266,38.400001525878906,1.1578986994864988,39.86000061035156,1.0363715810609766,40.52000045776367,0.03477373022570629
5528,2014-02-05,38.97999954223633,39.13999938964844,38.61000061035156,39.060001373291016,737500.0,-0.0033239853256566976,3.4166958069746003,-0.13793375601799648,34.057960197767244,40.17885898783205,0.9116379815262547,1.600127628042813,-0.059618474398064336,-1.1108835526286356,27.808238666838776,0.529998779296875,-0.25955262629282316,-1.4160005569458036,-3.171885155171765,0.3398840412801576,-2.2939428560587842,-0.538058257832823,1.6840531474745504,31.063830477989995,-11.793980773202975,0.8779422991129799,2,0.595001220703125,0.9549999237060547,-0.41250038146972656,-1.5550003051757812,0.5100021362304688,2,0.0384812728993158,1.900003814706922,39.11000061035156,1.0250005364410266,38.400001525878906,1.1578986994864988,39.86000061035156,0.0384812728993158
5529,2014-02-06,39.099998474121094,39.22999954223633,38.810001373291016,38.9900016784668,353300.0,0.0030784744303227196,1.2702669264792306,-1.3749284760633225,36.3770023657875,39.282474482577086,0.5588171500036196,1.4206515221805702,-0.10240360025223794,-1.216394187190204,26.297365132118667,0.4199981689453125,-0.4664774254780113,-1.2120016098022433,-3.0493862559730545,0.625383036368568,-2.1306939328876524,-0.2933092867168341,1.322648946618699,41.871871194696105,0.06527673271835255,0.9186923230854065,2,0.3250007629394531,0.8350009918212891,-0.2674989700317383,-1.5149993896484304,0.6500015258789062,3,0.03324816118901475,3.4166958069746003,38.97999954223633,1.900003814706922,39.11000061035156,1.0250005364410266,38.400001525878906,0.03324816118901475
5530,2014-02-07,39.77000045776367,39.77000045776367,39.209999084472656,39.27000045776367,396900.0,0.01713560127338698,1.2400054931640625,4.545586960291312,40.983608266011565,39.1433167579067,-0.18381599527688763,0.6940882143457898,-0.6909723773191416,-1.8653100152450222,24.140611649859572,0.6700019836425781,-0.6409920425791924,-0.4834997177124052,-2.31117311619213,1.3441736807673195,-1.397336416952271,0.4303369815274607,0.4353822209021416,92.12115467311543,51.395208795584125,0.913836699239864,2,-0.345001220703125,0.16499900817871094,-0.6774997711181641,-2.1000003814697266,0.5999984741211009,4,0.01734972639594945,1.2702669264792306,39.099998474121094,3.4166958069746003,38.97999954223633,1.900003814706922,39.11000061035156,0.01734972639594945
5531,2014-02-10,39.95000076293945,39.95000076293945,39.349998474121094,39.70000076293945,620300.0,0.004526032263111102,3.800018310546875,0.5,38.461546821602056,38.37224831882506,-0.32773575914656305,0.4439121735799034,-0.7806108178766351,-2.029190579279586,21.621476723139494,0.6000022888183594,-0.7893773229884715,-0.24449939727783487,-2.0287044118889597,1.53970561733329,-1.1366019045833937,0.647603110027724,0.059843647859779026,100.0,63.388463430619055,0.8921025073055615,2,-0.5250015258789062,-0.015001296997070312,-0.7750005722045898,-1.7900009155273438,0.4699974060058594,0,0.0010012744621634706,1.2400054931640625,39.77000045776367,1.2702669264792306,39.099998474121094,3.4166958069746003,38.97999954223633,0.0010012744621634706
5532,2014-02-11,40.59000015258789,40.61000061035156,39.97999954223633,40.06999969482422,538900.0,0.016020009447462735,1.2499982970143255,2.0800018310546875,45.196216893690206,38.75475110136717,-0.9553250516647083,-0.21083469783691555,-1.326428815740087,-2.654294494480382,20.110359989704424,0.6599998474121094,-0.8014006688893076,0.39799995422363565,-1.3837151551218554,2.1797150635691267,-0.4928576004491134,1.2888575088963847,-2.3400001525878906,98.9999771118164,63.45596297071151,0.8908575546727457,2,-1.1599998474121094,-0.6550006866455078,-1.3975000381469727,-2.4300003051757812,-0.020000457763671875,1,-0.01699922700456047,3.800018310546875,39.95000076293945,1.2400054931640625,39.77000045776367,1.2702669264792306,39.099998474121094,-0.01699922700456047
5533,2014-02-12,40.61000061035156,40.84000015258789,40.33000183105469,40.72999954223633,521100.0,0.0004927434759420812,1.9999887803071952,-0.23076697355390088,47.52476315962702,38.93191887585216,-0.9813268832724518,-0.2790062348803559,-1.2458828171770833,-2.6608883504167125,18.620711676103184,0.5099983215332031,-0.7504006630096853,0.43950042724609517,-1.309200780214212,2.1882016347064024,-0.434850176484062,1.3138510309762523,-2.312800598144534,88.66996647574378,50.41064165174714,0.8743506037301542,2,-1.0650005340576172,-0.6750011444091797,-1.3199996948242188,-2.450000762939453,-0.5,2,-0.02487077372692814,1.2499982970143255,40.59000015258789,3.800018310546875,39.95000076293945,1.2400054931640625,39.77000045776367,-0.02487077372692814
5534,2014-02-13,41.099998474121094,41.099998474121094,40.27000045776367,40.43000030517578,413000.0,0.012065940812732379,1.4776127900885923,-5.583367771879073,57.37703426860703,41.00479658994952,-1.5426232729315998,-0.8172033849697371,-1.6214420727988852,-3.1324184458269,16.799281219814258,0.8299980163574219,-0.7283694978143984,0.9334983825683594,-0.8058207309455128,2.6728174960822315,0.0638388258114233,1.8031579393252954,-2.7010864562988317,100.0,54.70912497062406,0.8696595567569377,2,-1.4249992370605469,-1.164999008178711,-1.80999755859375,-2.9399986267089844,-1.7199974060058665,3,-0.039172672881436776,1.9999887803071952,40.61000061035156,1.2499982970143255,40.59000015258789,3.800018310546875,39.95000076293945,-0.039172672881436776
5535,2014-02-14,40.97999954223633,41.20000076293945,40.84000015258789,41.06999969482422,645200.0,-0.002919682149387981,1.0571328922845526,-0.13432895306201462,61.89710739113235,44.21221793445515,-1.393596567622474,-0.7323919004322192,-1.3934541617394558,-2.9874365215754466,15.526624913361575,0.3600006103515625,-0.6955796950792745,0.8119995117187528,-0.9302138540515301,2.554212877489036,-0.05910717116638864,1.6831061946038943,-2.4190223370361394,88.10805683685695,35.66945299011497,0.8711066828851405,2,-1.2549991607666016,-1.0450000762939453,-1.6149988174438477,-2.8199996948242188,-1.9899978637695312,4,-0.030014630453292668,1.4776127900885923,41.099998474121094,1.9999887803071952,40.61000061035156,1.2499982970143255,40.59000015258789,-0.030014630453292668
5536,2014-02-18,40.84000015258789,41.18000030517578,40.58000183105469,41.18000030517578,1257200.0,-0.003416285778728434,2.529401204995007,3.7777730682829653,58.0968411238522,46.66356449867524,-0.9734539791759431,-0.6451598796238969,-1.1393857116809727,-2.8217371957740625,14.512080589513587,0.5999984741210938,-0.7295605118626796,0.6845001220703111,-1.0332759889057854,2.4022762330464076,-0.17438793341773362,1.5433881775583558,-2.067901062768563,70.49178277509569,13.222066638855452,0.8588880554880466,2,-0.9349994659423828,-0.9050006866455078,-1.3550004959106445,-2.585000991821289,-2.8899993896484375,1,-0.011508355018292948,1.0571328922845526,40.97999954223633,1.4776127900885923,41.099998474121094,1.9999887803071952,40.61000061035156,-0.011508355018292948
5537,2014-02-19,40.7599983215332,41.04999923706055,40.56999969482422,40.7599983215332,930200.0,-0.001958908686478522,-1.5263316401309053,-0.0,56.47056334452312,49.15385373720367,-0.7093857584617425,-0.6629421280934622,-0.9732290948425373,-2.7175171256179738,12.831535182748203,0.4799995422363281,-0.6634223806219808,0.6449983596801729,-0.9673153695935213,2.257312088953867,-0.16115850495667416,1.45115522431702,-1.7936670978642653,52.68792505147789,-7.543216870538878,0.8061568646368483,2,-0.7549972534179688,-0.8249988555908203,-1.1874971389770508,-2.4199981689453125,-2.4099998474121094,2,-0.00834151537264105,2.529401204995007,40.84000015258789,1.0571328922845526,40.97999954223633,1.4776127900885923,41.099998474121094,-0.00834151537264105
5538,2014-02-20,39.849998474121094,41.25,39.20000076293945,41.2400016784668,1123200.0,-0.02232580679306273,1.9078006509335188,-100.0,44.707723589239535,50.079489428698345,0.376605686309226,0.14003726168651554,-0.0029584731607599224,-1.7942526034495145,10.908136920661066,2.049999237060547,-0.43814691089254865,-0.19250144958495952,-1.7079493641426922,1.3229464649727731,-0.9502254068638223,0.5652225076939033,-0.7049736873105132,31.70721722382977,-25.76814591639629,0.757723957278865,2,0.3750019073486328,0.08500099182128906,-0.2774972915649414,-1.5099983215332031,-1.6699981689453125,3,0.018067785402067216,-1.5263316401309053,40.7599983215332,2.529401204995007,40.84000015258789,1.0571328922845526,40.97999954223633,0.018067785402067216
5539,2014-02-21,40.400001525878906,40.52999877929688,39.7599983215332,39.83000183105469,1015200.0,0.013801833696806431,-1.1689948636393142,-0.4100707775652408,54.34084252049633,51.56362656808553,0.033973424745688874,-0.4786090289734517,-0.47893185359474444,-2.323506642070946,10.168114244123707,0.770000457763679,-0.25518226220448526,0.3855014801025405,-1.0783858563388975,1.8493888165439785,-0.34644218811818206,1.117445148323263,-1.2000007629394531,58.536644367736955,-1.697444770472039,0.7319436682207193,2,-0.1750011444091797,-0.46500205993652344,-0.4700002670288086,-2.0600013732910156,-1.9900016784667969,4,-0.007178240212233122,1.9078006509335188,39.849998474121094,-1.5263316401309053,40.7599983215332,2.529401204995007,40.84000015258789,-0.007178240212233122
5540,2014-02-24,40.27000045776367,40.61000061035156,40.13999938964844,40.40999984741211,1197300.0,-0.0032178480991382763,-1.3499971389879646,-0.24561309579579982,69.12063094583368,54.97019147077794,0.27083991196892043,-0.3541647863760886,-0.28649107774294436,-2.1747389084304274,10.726971907767402,0.470001220703125,-0.03291605714571233,0.24750041961669922,-1.2203278537645517,1.71532869299795,-0.48641371707392267,0.9814145563073211,-1.0699996948242188,52.19512648982592,-14.38408443330281,0.7339141366906253,2,-0.04500007629394531,-0.33500099182128906,-0.2174997329711914,-1.8250007629394531,-1.6700019836425781,0,-0.022100804060876555,-1.1689948636393142,40.400001525878906,1.9078006509335188,39.849998474121094,-1.5263316401309053,40.7599983215332,-0.022100804060876555
5541,2014-02-25,39.97000122070313,40.400001525878906,39.849998474121094,40.22000122070313,833100.0,-0.007449695397326539,-1.2448852489645286,1.7857220708446866,59.598213905583,56.57041336098825,0.6414275259970665,-0.018075587633674672,0.07858495857711034,-1.85976235495351,10.909759099822734,0.5500030517578125,0.16809072531402336,-0.07599887847899822,-1.5235139193425056,1.3715161623845091,-0.7997563989107519,0.6477586419527555,-0.5650005340576243,37.561011918607704,-31.45551512734717,0.7237575204317547,2,0.25499916076659446,-0.03500175476074929,0.08249950408934836,-1.5250015258789134,-1.270000457763679,1,-0.02451837659010947,-1.3499971389879646,40.27000045776367,-1.1689948636393142,40.400001525878906,1.9078006509335188,39.849998474121094,-0.02451837659010947
5542,2014-02-26,39.95000076293945,40.349998474121094,39.61999893188477,40.02000045776367,813900.0,-0.000500386718860546,1.000010451286534,0.279998779296875,61.098405160749664,58.07859580555743,0.6270365209357323,0.008670241774289877,0.16122536016311528,-1.8215553878588153,11.20400431610516,0.729999542236321,0.297886544671357,-0.09999942779541016,-1.54590788134864,1.3459090257578197,-0.8229536545720251,0.6229547989812048,-0.36050014495849325,36.58537946947776,-35.693896712895466,0.722954226776616,2,0.27499961853027344,-0.015001296997070312,0.18999958038330078,-1.5050010681152344,-1.3100013732910156,2,-0.05006257726671548,-1.2448852489645286,39.97000122070313,-1.3499971389879646,40.27000045776367,-1.1689948636393142,40.400001525878906,-0.05006257726671548
5543,2014-02-27,40.0,40.11999893188477,39.849998474121094,39.86999893188477,979100.0,0.0012515453343102667,-2.1764389094581786,-1.8571662125339585,60.46512659463104,58.42171717511565,0.5379838080980051,-0.042732455226250465,0.17348191773581334,-1.847603408980106,12.061928710925383,0.270000457763679,0.44257226858452725,-0.05050010681152628,-1.496328127853758,1.3953279142307053,-0.7734141173326421,0.6724139037095895,-0.38000106811522727,38.383881197427144,-36.1826553941176,0.722914010521117,2,0.22500038146972656,-0.09499931335449219,0.2974996566772461,-1.4250011444091797,-2.049999237060547,3,-0.0412500381469727,1.000010451286534,39.95000076293945,-1.2448852489645286,39.97000122070313,-1.3499971389879646,40.27000045776367,-0.0412500381469727
5544,2014-02-28,40.400001525878906,40.47000122070313,39.97000122070313,40.13999938964844,1558000.0,0.0100000381469727,1.4999904632931267,2.0000000000001092,57.816385392085316,57.96830361966599,0.031564960994188596,-0.47662158281067946,-0.16864830612234272,-2.2255553542368816,12.505350557242245,0.5,0.4976230495716436,0.35550136566162394,-1.0831009780441647,1.7941037093674126,-0.36379980619127394,1.0748025375145218,-0.7800025939941335,78.78800722864625,6.17589890175168,0.7193011718528954,2,-0.1750011444091797,-0.6500015258789062,0.05499839782714844,-1.825002670288086,-2.8600006103515625,4,-0.05495052318948712,-2.1764389094581786,40.0,1.000010451286534,39.95000076293945,-1.2448852489645286,39.97000122070313,-0.05495052318948712
5545,2014-03-03,39.84000015258789,39.97000122070313,39.31999969482422,39.41999816894531,900200.0,-0.013861419607429926,-1.0967827280054865,1.6153789723876875,48.75282858269842,56.93008000398224,0.4613695060634768,0.08622540064727957,0.4326269390163304,-1.6371163091102119,13.299877809858687,1.0800018310546875,0.5153540893822637,-0.20349998474121378,-1.64267003131625,1.2356700618338223,-0.9230850080287283,0.5160850385463007,1.4099998474121094,45.21737111316008,-22.941814909245203,0.7195850232875177,3,0.38500022888183594,-0.09000015258789062,0.6349992752075195,-1.2650012969970703,-2.279998779296875,0,-0.03589358181975033,1.4999904632931267,40.400001525878906,-2.1764389094581786,40.0,1.000010451286534,39.95000076293945,-0.03589358181975033
5546,2014-03-04,40.58000183105469,40.59000015258789,40.099998474121094,40.13000106811523,1098000.0,0.018574339247805716,1.0851250334802405,1.0714253276537167,49.889154009529115,56.19881230009402,-0.3569260222670749,-0.5081345094257301,-0.2763160341875448,-2.335306617604971,12.897863540912791,0.75,0.42657799594979195,0.4275016784667969,-0.8025925262318694,1.6575958831654631,-0.1875454238825327,1.0425487808161265,0.6313981628417977,99.21273087170307,33.510755008019984,0.6150471023493317,3,-0.35500144958496094,-0.8300018310546875,-0.16500186920166016,-2.005002975463867,-2.6400032043457102,1,-0.04879258914715856,-1.0967827280054865,39.84000015258789,1.4999904632931267,40.400001525878906,-2.1764389094581786,40.0,-0.04879258914715856
5547,2014-03-05,40.47000122070313,40.68999862670898,40.36000061035156,40.68999862670898,662400.0,-0.0027107098419935083,2.0000173397376058,-0.4888822955961121,48.47826952293135,56.61776184828198,-0.32674861632282415,-0.3067491455130238,-0.1268679935002197,-2.1822727623569094,12.384787690187974,0.32999801635741477,0.3054448013465887,0.2495010375976605,-0.8845552474384064,1.3835573226337274,-0.31752710492037295,0.816529180115694,0.7035707672119074,83.9417826623276,20.2716207429702,0.5670281425180326,3,-0.46500205993653054,-0.7200012207031321,-0.09250164031983132,-1.8950023651123118,-3.4799995422363352,2,-0.04373611080738504,1.0851250334802405,40.58000183105469,-1.0967827280054865,39.84000015258789,1.4999904632931267,40.400001525878906,-0.04373611080738504
5548,2014-03-06,40.47999954223633,40.650001525878906,40.18999862670898,40.36999893188477,870300.0,0.000247055132977847,1.0444365325602607,-0.5000086698687382,42.475753100593934,55.29941857940395,-0.26595087261475925,-0.20934244502151955,-0.11228601821697737,-2.161835874319678,11.959786732159698,0.460002899169929,0.21866894861352648,0.1844993591308608,-0.7915178377769863,1.1605165560387078,-0.30350923932306273,0.6725079575847843,0.6565009998168918,84.67158772279146,24.539524205336157,0.48800859845392414,3,-0.47500038146972656,-0.7299995422363281,-0.020000457763671875,-1.9050006866455078,-4.099998474121101,3,-0.045454549738026984,2.0000173397376058,40.47000122070313,1.0851250334802405,40.58000183105469,-1.0967827280054865,39.84000015258789,-0.045454549738026984
5549,2014-03-07,40.400001525878906,40.68999862670898,40.31999969482422,40.560001373291016,691000.0,-0.0019762356043001583,-1.3124679628547484,-1.4545359966709221,42.892191007611586,52.38514747515705,-0.2078058627545758,-0.028414653402414558,-0.02005849288259043,-2.059542423056797,11.65806408095687,0.3699989318847585,0.14165028378631916,0.039501190185546875,-0.7581389144998951,0.8371412948709889,-0.3593188621571741,0.4383212425282679,0.7001689992297315,78.83231190325738,21.320352274708483,0.39882005234271983,3,-0.3950023651123047,-0.6500015258789062,0.07749748229980469,-1.825002670288086,-3.8300018310546875,4,-0.060643580950611176,1.0444365325602607,40.47999954223633,2.0000173397376058,40.47000122070313,1.0851250334802405,40.58000183105469,-0.060643580950611176
5550,2014-03-10,40.459999084472656,40.63000106811523,40.040000915527344,40.18999862670898,477100.0,0.0014850880279129175,-1.0701909370168603,-1.6875044703526658,45.249991178520965,50.790900505483485,-0.26598946064309104,-0.03590990537986727,-0.06881153918187977,-2.1011400983612702,12.415962945721692,0.5900001525878835,0.22329204842075967,0.0649988174438505,-0.6832617955841727,0.8132594304718737,-0.3091314890701611,0.4391291239578621,0.6045680240302929,64.61533044197895,8.383974669177348,0.37413030651400986,3,-0.4549999237060547,-0.7099990844726562,0.09000015258789062,-1.885000228881836,-3.829998016357429,0,-0.07217000086551961,-1.3124679628547484,40.400001525878906,1.0444365325602607,40.47999954223633,2.0000173397376058,40.47000122070313,-0.07217000086551961
5551,2014-03-11,39.9900016784668,40.54999923706055,39.88999938964844,40.36999893188477,429700.0,-0.011616347420685735,-1.2758543579490147,-1.4073948487545633,41.23010535169947,48.58331163781124,0.23148666089000614,0.46086680318871487,0.4097798983995702,-1.6065071021890276,13.438218133308599,0.6599998474121094,0.1789380189010643,-0.4069986343383789,-1.1504494125523976,0.3364521438756398,-0.7787240234453847,-0.035273245231373096,1.039674081762577,12.500298023508204,-42.35427750618621,0.3717253891070081,3,0.014997482299804688,-0.24000167846679688,0.5499973297119141,-1.4150028228759766,-2.9099998474121094,1,-0.06076519637868005,-1.0701909370168603,40.459999084472656,-1.3124679628547484,40.400001525878906,1.0444365325602607,40.47999954223633,-0.06076519637868005
5552,2014-03-12,39.900001525878906,39.97999954223633,39.5,39.709999084472656,598300.0,-0.0022505663618501703,1.742866485013624,-0.500010038749564,50.70032291361687,47.49833345103189,0.35050824912945444,0.523356278156669,0.5013803025040602,-1.4988508346909413,13.73957737914187,0.4900016784667969,0.05501295428208408,-0.46249885559082315,-1.231827952789743,0.3068302416080968,-0.8471634041902831,-0.07783430699136318,1.0954807130423632,33.613612394254424,-23.170553962985444,0.38466454859946136,3,0.10499763488769531,-0.15000152587890625,0.03499794006347656,-1.325002670288086,-2.3800010681152344,2,-0.0491228777998588,-1.2758543579490147,39.9900016784668,-1.0701909370168603,40.459999084472656,-1.3124679628547484,40.400001525878906,-0.0491228777998588
5553,2014-03-13,39.599998474121094,40.06999969482422,39.5099983215332,40.06999969482422,690900.0,-0.007518873190098363,1.3829783780274008,-2.4736588499839383,37.95176016122838,45.29115286982556,0.6568822843263433,0.7840093983841854,0.7856682219149036,-1.1851519585302128,13.703652098774487,0.5600013732910156,0.004776177875413623,-0.7120018005371094,-1.5430464270783375,0.11904282600411875,-1.1275241138077234,-0.2964794872664953,1.3619741139182366,8.403242816980923,-46.16983804763553,0.41552231327061284,3,0.4050006866455078,0.3300018310546875,0.20750141143798828,-1.0249996185302734,-2.0199966430664062,3,-0.06590901253089565,1.742866485013624,39.900001525878906,-1.2758543579490147,39.9900016784668,-1.0701909370168603,40.459999084472656,-0.06590901253089565
5554,2014-03-14,39.4900016784668,39.84000015258789,39.45000076293945,39.59000015258789,824100.0,-0.0027776969669880414,-3.333319204848896,0.212762158301409,38.181820283582624,44.116596392146036,0.6975785953041225,0.80866557068574,0.8793147991406798,-1.0653130083726126,13.371272388203487,0.3899993896484375,-0.05557861516176388,-0.7414987564086886,-1.5630061141452032,0.08000860132782606,-1.1522524352769423,-0.3307450775404348,1.4391314517082279,3.3899072188278097,-49.35721923382693,0.41075367886825653,3,0.5799980163574219,0.5399990081787109,0.2649984359741211,-0.9150028228759766,-1.4500007629394531,4,-0.07875412707433227,1.3829783780274008,39.599998474121094,1.742866485013624,39.900001525878906,-1.2758543579490147,39.9900016784668,-0.07875412707433227
5555,2014-03-17,39.75,40.0,39.45000076293945,39.61000061035156,1009300.0,0.006583902519178064,-1.3913057900585475,-1.4000152590218966,46.6257424630347,43.75399510920221,0.4732371212186095,0.4762095391074226,0.6104860936620113,-1.3125800381255104,12.790337427703518,0.5499992370605469,-0.11128050913561083,-0.42000045776367045,-1.1879916749204753,0.3479907593931344,-0.8039960663420729,-0.03600484918526803,1.146950461468009,27.272695746259856,-26.263697501277946,0.38399560857840104,3,0.31999969482421875,0.47500038146972656,-0.07000064849853516,-1.0600013732910156,-1.8699989318847727,0,-0.08000000767737814,-3.333319204848896,39.4900016784668,1.3829783780274008,39.599998474121094,1.742866485013624,39.900001525878906,-0.08000000767737814
5556,2014-03-18,40.36999893188477,40.38999938964844,39.75,39.7599983215332,836100.0,0.015597457405906123,-1.0317529518619437,4.357166212534111,55.44040068229849,44.52756523802078,-0.20079965144179113,-0.19057708550710828,-0.01776845261429827,-1.9207436518463723,12.407919784236276,0.6399993896484375,-0.16799267642966953,0.22349853515625995,-0.4845981965579256,0.9315952668704455,-0.13054983070083637,0.5775469010133563,0.49541251425036137,97.87228861879426,40.44881027207066,0.35404836585709376,3,-0.299999237060554,-0.14499855041504617,-0.6899995803833079,-1.55999946594239,-2.5,1,-0.09264300130599323,-1.3913057900585475,39.75,-3.333319204848896,39.4900016784668,1.3829783780274008,39.599998474121094,-0.09264300130599323
5557,2014-03-19,40.41999816894531,40.63999938964844,40.29999923706055,40.400001525878906,836500.0,0.0012385246069712696,-2.0908933277847135,0.032781349275833226,55.44040068229842,45.96808163598794,-0.2890326039008002,-0.2818024670236312,-0.0636845250753737,-1.9517904389945855,11.874834684974592,0.3400001525878906,-0.1352985098480488,0.2904977798461914,-0.3703304061901491,0.9513259658825319,-0.03991631317197886,0.6209118728643617,0.4145050421636043,81.51248112684364,20.78501766753699,0.3304140930181686,3,-0.34999847412109375,-0.19499778747558594,-0.7399988174438477,-1.6099987030029297,-3.109996795654297,2,-0.08263227335959511,-1.0317529518619437,40.36999893188477,-1.3913057900585475,39.75,-3.333319204848896,39.4900016784668,-0.08263227335959511
5558,2014-03-20,40.56999969482422,40.65999984741211,40.22999954223633,40.22999954223633,666900.0,0.003711072060219811,-1.529412424687812,17.002861503243036,52.35454985428041,47.01945484117337,-0.47486183303162477,-0.395368340507261,-0.21067708732782364,-2.0477648105576662,11.788136165912935,0.43000030517578125,-0.15985134340983365,0.40449924468994425,-0.27051252353692945,1.079511012916818,0.06699336057651095,0.7420051288033775,0.23421344595900706,92.56196523263365,32.70961678524038,0.33750588411343546,3,-0.5149993896484375,-0.3449993133544922,-0.8874998092651367,-1.760000228881836,-3.8100013732910156,3,-0.075178685235476,-2.0908933277847135,40.41999816894531,-1.0317529518619437,40.36999893188477,-1.3913057900585475,39.75,-0.075178685235476
5559,2014-03-21,40.11000061035156,40.7400016784668,40.09000015258789,40.70000076293945,1560100.0,-0.011338404928096235,-1.0634934090620098,-1.7352937876560939,53.84617056632648,47.97458588426287,-0.06741483317787811,0.04404905358832423,0.23286312852020785,-1.5422518335163033,11.77659912777301,0.6500015258789062,-0.1821335796661856,-0.040999794006346235,-0.7072032820524541,0.6252036940397616,-0.37410153802940016,0.2921019500167077,0.6645282615124799,51.16274255838849,-10.10540119492866,0.3331017440230535,3,-0.0149993896484375,0.11499977111816406,-0.37000083923339844,-1.3000011444091797,-3.1199989318847656,4,-0.06307650812261356,-1.529412424687812,40.56999969482422,-2.0908933277847135,40.41999816894531,-1.0317529518619437,40.36999893188477,-0.06307650812261356
5560,2014-03-24,39.38000106811523,40.38999938964844,39.349998474121094,40.209999084472656,812000.0,-0.01819993844746881,-1.3370722946821596,1.4067759350855193,32.85707590509425,47.04424927908451,0.5512455694204235,0.7419958748569897,0.932423734998288,-0.7738743310236558,12.263617082559879,1.0400009155273438,-0.19708123781120435,-0.7264993667602582,-1.473261173870064,0.020262440349547717,-1.0998802703151611,-0.3531184632053552,1.3654372202080154,2.1584550237246556,-52.066465488175155,0.373380903554904,3,0.664999008178718,0.8449993133544993,0.4249982833862376,-0.5700016021728445,-1.7600021362304545,0,-0.03402742804069758,-1.0634934090620098,40.11000061035156,-1.529412424687812,40.56999969482422,-2.0908933277847135,40.41999816894531,-0.03402742804069758
5561,2014-03-25,38.9900016784668,39.59000015258789,38.91999816894531,39.47000122070313,837600.0,-0.00990348854927281,-1.1612738492964418,0.578314083620206,30.42322088684932,44.791237942777,0.8766686112974753,1.111815066703862,1.280699493275769,-0.34609784768684904,12.576006209790187,0.6700019836425781,-0.2234362539931638,-1.0674987792968764,-1.9653054829220906,-0.16969207567166222,-1.516402131109487,-0.6185954274842658,1.75,3.8463392600759163,-44.69379054134883,0.4489033518126071,3,0.8399982452392578,1.0949974060058594,0.8399982452392578,-0.18000221252441406,-1.4000015258789062,1,-0.02846885259214016,-1.3370722946821596,39.38000106811523,-1.0634934090620098,40.11000061035156,-1.529412424687812,40.56999969482422,-0.02846885259214016
5562,2014-03-26,37.95000076293945,39.060001373291016,37.95000076293945,39.02999877929688,1074000.0,-0.026673528360008025,-1.0555604612966463,2.249998013176594,23.700581326185045,43.207773627772184,1.800292982346086,2.1020728600976497,2.281828260484346,0.7264951833373487,12.950415419460567,1.1100006103515625,-0.30061406167963867,-2.0074996948242188,-3.310029132446907,-0.7049702572015306,-2.6587644136355593,-1.3562349760128782,2.7172007751464875,0.0,-42.15339862987853,0.6512647188113424,3,1.3950004577636719,1.6499996185302734,1.9699993133544922,0.8599987030029297,-0.3699989318847656,2,-0.0021080850974002363,-1.1612738492964418,38.9900016784668,-1.3370722946821596,39.38000106811523,-1.0634934090620098,40.11000061035156,-0.0021080850974002363
5563,2014-03-27,38.349998474121094,38.36000061035156,37.70000076293945,37.97999954223633,818200.0,0.010540123929912104,2.3845867934309495,-0.3425922328382437,30.019423020294525,42.300840598517965,1.3458684438714101,1.6570825846724233,1.8339097322137903,0.3606287408854314,13.41902708700543,0.6599998474121094,-0.3174638374205614,-1.5250019073486314,-3.0121326742568684,-0.03787114044039441,-2.26856729080275,-0.7814365238945129,2.1541710174560578,21.381497218032468,-15.46585831349277,0.743565383454118,3,0.8700027465820312,1.1250019073486328,1.6200017929077148,0.46000099182128906,-0.8999977111816406,3,-0.027118569549145488,-1.0555604612966463,37.95000076293945,-1.1612738492964418,38.9900016784668,-1.3370722946821596,39.38000106811523,-0.027118569549145488
5564,2014-03-28,38.18000030517578,38.7400016784668,38.150001525878906,38.540000915527344,651700.0,-0.004432807710801567,-1.8095367847411443,-0.9729774313610261,28.244245911568754,40.25845209279952,1.4645099466511198,1.74152514239929,1.9485103777781063,0.5684272314369423,14.283515259836054,0.5900001525878906,-0.38925644642588964,-1.5840000152587876,-3.2291446351031325,0.06114460458555726,-2.40657232518096,-0.7614277053366152,2.0998356881103533,17.843858263361728,-14.851116508253359,0.8225723099221712,3,1.0400009155273438,1.0400009155273438,1.8999996185302734,0.6299991607666016,-1.3400001525878906,4,-0.03719229890760578,2.3845867934309495,38.349998474121094,-1.0555604612966463,37.95000076293945,-1.1612738492964418,38.9900016784668,-0.03719229890760578
5565,2014-03-31,38.40999984741211,38.59000015258789,38.11000061035156,38.11000061035156,921300.0,0.0060240843477716854,-2.2000050862759557,-0.833329801212224,34.199957580501675,37.89840285926654,1.144833515144171,1.4744988953467342,1.6720584571057486,0.3773105635979377,14.373283730726575,0.4799995422363281,-0.3859006853137359,-1.2825004577636747,-3.0345624104523026,0.46956149492495314,-2.158531434107985,-0.40646948141936434,1.663449327446294,37.56610125703398,2.2209378632006036,0.8760309763443133,3,0.8100013732910156,0.8100013732910156,1.6700000762939453,1.114999771118164,-1.0999984741210938,0,-0.0369694916580684,-1.8095367847411443,38.18000030517578,2.3845867934309495,38.349998474121094,-1.0555604612966463,37.95000076293945,-0.0369694916580684
5566,2014-04-01,38.599998474121094,38.65999984741211,38.38999938964844,38.4900016784668,637600.0,0.004946592748340972,1.3478347403512845,0.3666569179710845,37.25484916211146,35.877786023690206,0.7569587906205797,1.189546348262894,1.4323442159107458,0.23296351805744564,15.410177179473743,0.2700004577636719,-0.37310644462200315,-0.9935016632080078,-2.7581281056524674,0.7711247792364517,-1.8758148844302411,-0.11118844198577449,1.283574827783795,66.17627259365638,29.34752621068199,0.882313221222231,4,0.6200027465820312,0.6200027465820312,1.480001449584961,0.9600009918212891,-1.3499984741210938,1,-0.025388590180731474,-2.2000050862759557,38.40999984741211,-1.8095367847411443,38.18000030517578,2.3845867934309495,38.349998474121094,-0.025388590180731474
5567,2014-04-02,38.70000076293945,38.7599983215332,38.38999938964844,38.63999938964844,647200.0,0.002590732973354992,3.111179400233125,0.5454829200624242,40.81633129700748,34.59576173954877,0.4328340769723624,1.0014878467708144,1.2672891322961064,0.17071621840479168,16.584263410002116,0.3699989318847656,-0.415513844727343,-0.8049993515014648,-2.5620601561517446,0.952061453148815,-1.6835297538266047,0.07353105082367506,1.0088867358482005,94.339839926297,51.68826653879826,0.8785304023251406,4,0.5200004577636719,0.5200004577636719,1.3799991607666016,0.8599987030029297,-1.1000022888183594,2,-0.02868218574854753,1.3478347403512845,38.599998474121094,-2.2000050862759557,38.40999984741211,-1.8095367847411443,38.18000030517578,-0.02868218574854753
5568,2014-04-03,38.63999938964844,39.0,38.43999862670898,38.77000045776367,662400.0,-0.0015504230518897932,-1.1132023866932197,-2.1666348782503655,41.23708015670952,33.19475169403578,0.21263514283647567,0.9661058667338409,1.2689034953382503,0.27345674903145323,17.434295320320867,0.5600013732910227,-0.5553900711293664,-0.7730007171630859,-2.507651904911498,0.9616504705853259,-1.6403263110372919,0.09432487671112,0.9081771702713581,59.550465479109164,11.439633817966588,0.8673255938742057,4,0.4050006866455078,0.5800018310546875,1.4400005340576172,1.0949993133544922,-0.3600006103515554,3,-0.027432649465251258,3.111179400233125,38.70000076293945,1.3478347403512845,38.599998474121094,-2.2000050862759557,38.40999984741211,-0.027432649465251258
5569,2014-04-04,37.95000076293945,38.9900016784668,37.83000183105469,38.95000076293945,856200.0,-0.0178571075985533,1.1481442235691377,7.692244490742099,32.95453642353006,33.205580640528645,0.6302988260400397,1.542215708533206,1.9022543518949107,0.9994226791628478,18.629570677411706,1.1599998474121094,-0.7322551716160604,-1.3404993057250962,-3.1269329845508693,0.44593437310067685,-2.233716145137983,-0.4472824663122097,1.4503217332219123,10.256335015715273,-38.81776483409167,0.8932168394128874,4,0.6949996948242188,1.2700004577636719,2.114999771118164,1.8399982452392578,0.18999862670898438,4,-0.013175230301662677,-1.1132023866932197,38.63999938964844,3.111179400233125,38.70000076293945,1.3478347403512845,38.599998474121094,-0.013175230301662677
5570,2014-04-07,37.540000915527344,37.97000122070313,37.29999923706055,37.79999923706055,460000.0,-0.010803684826602211,1.2333314259919472,0.2599983215332031,22.090726666561224,32.27974794938552,0.8402029130104722,1.815312162202929,2.2770764245432957,1.441295162575443,19.68187488862031,0.6700019836425852,-0.9357197307648022,-1.60449924468994,-3.4642722921811213,0.25527380280124135,-2.534385768435534,-0.6746127209443458,1.7242958419762715,14.117739456293688,-27.59469201434585,0.9298865237455919,4,0.6399993896484375,1.4799995422363281,2.4474992752075195,2.299999237060547,0.5,0,-0.018646796640058638,1.1481442235691377,37.95000076293945,-1.1132023866932197,38.63999938964844,3.111179400233125,38.70000076293945,-0.018646796640058638
5571,2014-04-08,37.560001373291016,37.650001525878906,37.18999862670898,37.5099983215332,335400.0,0.0005327772316434665,2.999966829203631,-0.19232067139105302,21.626999595066636,32.04934997926126,0.6660693027919251,1.690606187507285,2.2410704611183476,1.4568006008108014,20.625598300629527,0.460002899169929,-1.1323768092230893,-1.462998771667479,-3.4058457606899566,0.4798482173549985,-2.4344222661787143,-0.49157527715624383,1.50786563216829,20.44212518520267,-15.565180729165732,0.9714234945112387,4,0.5349979400634766,1.404998779296875,2.4274988174438477,2.319997787475586,0.31999969482421164,1,-0.00665601679604233,1.2333314259919472,37.540000915527344,1.1481442235691377,37.95000076293945,-1.1132023866932197,38.63999938964844,-0.00665601679604233
5572,2014-04-09,37.93999862670898,37.95000076293945,37.47000122070313,37.75,433900.0,0.010117072404799643,3.5713611015239737,3.799740616417313,25.0473942397268,31.49690233697595,0.3179386901738255,1.2187262957555447,1.837225308096535,1.110248944913451,20.923644166440308,0.479999542236321,-1.1897843005746296,-0.9850013732910199,-2.9392835167006695,0.9692807701186297,-1.9621424449958411,-0.00786030158619866,0.9025241733002858,41.43643264956852,12.063123721215021,0.9771410717048231,4,0.15500068664551492,1.0250015258789134,2.047501564025886,1.9950008392334055,-0.1699981689453054,2,-0.01818657489943165,2.999966829203631,37.560001373291016,1.2333314259919472,37.540000915527344,1.1481442235691377,37.95000076293945,-0.01818657489943165
5573,2014-04-10,36.9900016784668,38.0,36.93999862670898,37.90999984741211,451000.0,-0.025039456579563524,-1.0784253594028004,-4.84213062420963,22.916632173182165,30.904945254933,1.178683628044439,2.069254948156612,2.747974978091065,2.0894648410198045,21.57829985350211,1.0600013732910227,-1.2336272383278057,-1.8044984817504854,-3.9115932742546065,0.3025963107536356,-2.8580458780025424,-0.7509510854984285,1.6542182207464293,2.439169625379016,-23.179157453356527,1.0535473962520603,4,0.9799976348876953,1.8499984741210938,2.887497901916504,2.944997787475586,1.1299972534179759,3,0.01649085612259915,3.5713611015239737,37.93999862670898,2.999966829203631,37.560001373291016,1.2333314259919472,37.540000915527344,0.01649085612259915
5574,2014-04-11,36.38000106811523,37.11999893188477,36.349998474121094,36.81999969482422,465700.0,-0.016490959250393122,-2.079978332684868,0.47826032872805246,23.404216464095057,29.705418464221147,1.6835458361509268,2.5658692637389677,3.293744797120631,2.724795272316946,22.35942342301805,0.770000457763679,-1.1541024266724875,-2.2589990615844826,-4.5964181745511965,0.07842005138223129,-3.4277086180678396,-1.0902895051011257,2.0256278529474017,1.8183373483943925,-25.661767716243872,1.1687095564833554,4,1.2949981689453196,2.164999008178718,3.4974985122680735,3.5549983978271555,1.8199996948242259,4,0.05222643362830692,-1.0784253594028004,36.9900016784668,3.5713611015239737,37.93999862670898,2.999966829203631,37.560001373291016,0.05222643362830692
5575,2014-04-14,36.56999969482422,36.81999969482422,36.2400016784668,36.77000045776367,639700.0,0.005222611905735031,2.8666632758160295,0.4545486071976553,27.757297899598967,28.650134990608656,1.346716794858395,2.240278021847139,3.061675902962449,2.5640431940031334,23.523485551695195,0.5799980163574219,-1.131885100261286,-1.9100004196167006,-4.3591713002277075,0.5391704609943062,-3.134585859922204,-0.6854149793111972,1.5067283547277626,18.749905174338334,-11.23558309132353,1.2245854403055036,4,1.0500011444091797,1.9200019836425781,3.307499885559082,3.364999771118164,1.9200019836425781,0,0.04293135651971092,-2.079978332684868,36.38000106811523,-1.0784253594028004,36.9900016784668,3.5713611015239737,37.93999862670898,0.04293135651971092
5576,2014-04-15,36.63000106811523,36.75,36.02999877929688,36.75,648500.0,0.0016407266555023003,11.000127157707228,0.599992370634608,35.20176879126885,28.026294712193256,1.0928040338154403,1.9876257130061035,3.0065014209328353,2.5439934507416027,25.522430804157757,0.7200012207031179,-1.0850624909506124,-1.6629991531372141,-4.075405780813689,0.7494074745392609,-2.8692024669754517,-0.4567958392989766,1.1161162346414173,30.45695010301551,-3.184292993493461,1.2062033138382364,4,0.8849983215332102,1.7549991607666087,3.2474985122680735,3.3049983978271555,2.279998779296882,1,0.03849303320494468,2.8666632758160295,36.56999969482422,-2.079978332684868,36.38000106811523,-1.0784253594028004,36.9900016784668,0.03849303320494468
5577,2014-04-16,37.08000183105469,37.099998474121094,36.18000030517578,36.810001373291016,437100.0,0.012285032755054104,4.935591843766536,-2.2500238420699943,35.920197451000945,27.43552996711452,0.43453636209027735,1.3434504311757536,2.5437672230121393,2.134092555511181,27.8160985539469,0.9199981689453125,-1.0924241104945693,-1.0459985733032227,-3.2953525530867793,1.203355406480334,-2.1706755631949974,0.07867841658855212,0.322891767010006,53.29961427044427,17.359589669034783,1.124676989891778,4,0.42999839782714844,1.3049983978271484,2.7974977493286133,2.8549976348876953,2.009998321533203,2,0.021574951390388897,11.000127157707228,36.63000106811523,2.8666632758160295,36.56999969482422,-2.079978332684868,36.38000106811523,0.021574951390388897
5578,2014-04-17,37.52000045776367,37.61999893188477,36.849998474121094,37.02000045776367,498500.0,0.011866197545343349,1.200010899182537,1.8518487121886436,43.096228633083996,28.562384657064957,-0.20231744602361346,0.6990798801829428,2.100076412138023,1.7317306358355324,29.796927035277122,0.770000457763679,-1.1278198105308022,-0.4534999847412138,-2.398103688728604,1.4911037192461762,-1.4258018367349123,0.5188018672524848,-1.4900016784667898,93.71078839468393,53.18982781403669,0.9723018519936963,4,-0.5050010681152344,0.8649997711181641,2.357499122619629,2.414999008178711,1.7399978637695312,3,0.006663112925103132,4.935591843766536,37.08000183105469,11.000127157707228,36.63000106811523,2.8666632758160295,36.56999969482422,0.006663112925103132
5579,2014-04-21,37.58000183105469,37.75,37.31999969482422,37.459999084472656,390100.0,0.001599183703597129,-1.149993324305251,0.2400054931640625,40.997846059894925,30.6631757007687,-0.3579666097133014,0.4635873413272762,2.0331354349444837,1.7045084922308291,31.57951270899292,0.43000030517578125,-1.2034845106678844,-0.26699867248535014,-1.9360488552797648,1.4020515103090645,-1.101523763882561,0.5675264189118607,-1.5182030487060487,90.11639254094139,47.188366039139865,0.8345250913972089,4,-0.56500244140625,0.8049983978271484,2.387497901916504,2.3549976348876953,1.4699974060058594,0,0.01436926754973844,1.200010899182537,37.52000045776367,4.935591843766536,37.08000183105469,11.000127157707228,36.63000106811523,0.01436926754973844
5580,2014-04-22,38.040000915527344,38.13999938964844,37.5,37.56999969482422,533700.0,0.012240528527396988,-1.098356555019136,3.916587195625914,44.26231686706867,33.17821095321337,-0.8264969714199211,-0.10745789615359058,1.5497994254363334,1.2777415495347242,32.169078261197754,0.6399993896484375,-1.2771054047402544,0.26000041961670206,-1.249937804483963,1.7699386437173672,-0.4949686924336305,1.0149695316670346,-1.910674084472653,95.2607371945531,52.99016795730172,0.7549691120503341,4,-0.9550018310546875,0.3449993133544922,2.0099992752075195,1.894998550415039,0.7099990844726562,1,0.004206094730844212,-1.149993324305251,37.58000183105469,1.200010899182537,37.52000045776367,4.935591843766536,37.08000183105469,0.004206094730844212
5581,2014-04-23,37.88000106811523,38.20000076293945,37.72999954223633,38.0,1061700.0,-0.004206094730844434,-1.2380904805587596,-0.2553162132329221,41.700399230882034,35.028544841119505,-0.6887623135821386,-0.03676527913702188,1.67831914313075,1.472935268042228,32.23699564074855,0.470001220703125,-1.2501029850319298,0.1555006027221637,-1.2447911734712704,1.5557923789155979,-0.5446452853745569,0.8556464908188843,-1.630033883544911,84.15843453924286,46.47185544144444,0.7001458880967175,4,-0.7650012969970632,0.5049991607666087,2.2674989700317454,2.0549983978271555,0.6100006103515696,2,0.01610350034717989,-1.098356555019136,38.040000915527344,-1.149993324305251,37.58000183105469,1.200010899182537,37.52000045776367,0.01610350034717989
5582,2014-04-24,37.86999893188477,38.27999877929688,37.72000122070313,38.13999938964844,562200.0,-0.00026404793950429717,1.0363575832818401,2.250023842069935,42.12677756082269,37.163005439746236,-0.770790728346519,-0.034850805675532115,1.6354436220393964,1.5157160225181272,31.29965528871226,0.55999755859375,-1.1276595103217701,0.14949855804444212,-1.2485361853432266,1.5475333014321109,-0.5495188136493923,0.8485159297382765,-1.4640290610449256,71.32868811788761,34.90377727103136,0.6990173716938355,4,-0.7150001525878906,0.5150012969970632,2.2775011062622,2.06500053405761,0.670001983642571,3,0.02746239622023605,-1.2380904805587596,37.88000106811523,-1.098356555019136,38.040000915527344,-1.149993324305251,37.58000183105469,0.02746239622023605
5583,2014-04-25,37.310001373291016,38.040000915527344,37.29999923706055,37.77999877929688,618000.0,-0.014787366632911803,-2.020404667927848,1.7407281820879796,43.277309577465694,39.371126896787416,-0.17950445500106582,0.4671910122095042,2.134321306827971,2.1076443013583486,30.279106378690734,0.7400016784667969,-1.0148328677649658,-0.3584991455078139,-1.7351497188673903,1.0181514278517625,-1.0468244321875986,0.32982614117197073,-0.716628611605465,1.0206266227067942,-37.115179777183975,0.688325286679787,4,-0.15500259399413352,1.0749988555908203,2.837498664855957,2.624998092651367,1.0499992370605469,4,0.047708354697920674,1.0363575832818401,37.86999893188477,-1.2380904805587596,37.88000106811523,-1.098356555019136,38.040000915527344,0.047708354697920674
5584,2014-04-28,36.7599983215332,37.650001525878906,36.400001525878906,37.5099983215332,1480000.0,-0.01474143745680856,1.427169364097626,1.5957534880323117,42.040786139407786,40.958181145655054,0.4806111855937516,0.9542830790031047,2.5997567293992603,2.689737796666094,30.22824338472379,1.25,-0.9586986710417023,-0.8375020980834975,-2.2491056084420364,0.5741014122750414,-1.5433038532627634,-0.1317003429042316,1.520000457763679,19.14879370168205,-21.11530096045472,0.7058017551792686,4,0.395000457763679,1.6250019073486328,3.380002021789551,3.1750011444091797,1.2800025939941406,0,0.06800870821954175,-2.020404667927848,37.310001373291016,1.0363575832818401,37.86999893188477,-1.2380904805587596,37.88000106811523,0.06800870821954175
5585,2014-04-29,36.9900016784668,37.13000106811523,36.7599983215332,36.88000106811523,1040600.0,0.0062568924764847544,-1.1142645391925656,-0.14666748046875946,44.42270423931511,41.9827295287713,0.3536394179232403,0.6455395987731478,2.2899833171624664,2.489815693206509,30.13630986360379,0.37000274658202414,-0.7939287694916857,-0.5364988327026339,-1.9185679066873718,0.845570241282104,-1.2275333696950028,0.15453570428973507,1.2523971557617273,31.38303268875665,-10.917964422643195,0.6910345369923674,4,0.23999786376953125,1.2199974060058594,3.169999122619629,2.944997787475586,1.0399971008300852,1,0.05569065869475076,1.427169364097626,36.7599983215332,-2.020404667927848,37.310001373291016,1.0363575832818401,37.86999893188477,0.05569065869475076
5586,2014-04-30,37.61999893188477,37.61999893188477,36.93000030517578,37.0,645600.0,0.01703155514547383,1.2258058561856373,5.636322652239956,47.01492855983822,43.215477429753236,-0.13539685217811126,-0.06497235549250036,1.5904052351088822,1.8965828734298995,29.882405736824136,0.6899986267089915,-0.5641610365690397,0.14249839782715412,-1.145614870981511,1.4306116666358193,-0.5015582365771749,0.7865550322314832,0.5855519561767579,64.8935738489947,21.55445672188096,0.6440566344043323,4,-0.2799987792968821,0.19000053405761008,2.515001296997063,2.31500053405761,1.4900016784667898,2,0.03003724349278225,-1.1142645391925656,36.9900016784668,1.427169364097626,36.7599983215332,-2.020404667927848,37.310001373291016,0.03003724349278225
5587,2014-05-01,37.59000015258789,37.93999862670898,37.33000183105469,37.77000045776367,503600.0,-0.0007974157402608206,1.346156667693744,-0.2903235730238878,56.75673585813453,44.73331156586996,-0.028437455107223286,-0.129010254440864,1.5516190840954778,1.9490147818205443,29.633389772087497,0.6099967956542898,-0.37051119112124553,0.16799964904785014,-0.9871184178170083,1.3231177159127085,-0.40955938438457906,0.7455586824802793,0.5794397482299871,72.56091887717601,23.05482574165282,0.5775590334324282,5,-0.25,-0.04500007629394531,2.367499351501465,2.344999313354492,1.470001220703125,3,0.02394257840451064,1.2258058561856373,37.61999893188477,-1.1142645391925656,36.9900016784668,1.427169364097626,36.7599983215332,0.02394257840451064
5588,2014-05-02,37.58000183105469,37.88999938964844,37.41999816894531,37.599998474121094,443300.0,-0.000265983545959525,-1.7646808033209918,0.11109227313186114,65.62500931322538,47.46966303846222,-0.010094408063253013,-0.21343914674237396,1.5206346009733807,1.973153268921095,29.829047317091018,0.470001220703125,-0.23721637027615117,0.2110012054443331,-0.7966722688844072,1.2186746797730734,-0.29283553172003707,0.7148379426087033,0.55404930226441,76.62354068976828,20.214256529667985,0.5038367371643704,5,-0.24000167846679688,-0.06500244140625,1.8924989700317383,2.204998016357422,1.6399993896484446,4,0.025545477320316312,1.346156667693744,37.59000015258789,1.2258058561856373,37.61999893188477,-1.1142645391925656,36.9900016784668,0.025545477320316312
5589,2014-05-05,37.45000076293945,37.70000076293945,37.0,37.2599983215332,685300.0,-0.003459315108596095,1.0289805395842548,-9.501716901945823,61.64021778071556,49.40054091775633,0.11122301670702939,-0.1294546589861767,1.589566309024761,2.1197158428178895,29.53039871615326,0.7000007629394531,-0.1347339725412411,0.1060001373291044,-0.8651280789640197,1.0771283536222285,-0.37956397081745763,0.5915642454756664,0.6493693782308441,58.47476804706982,-2.586715484044454,0.48556410814656287,5,-0.1100006103515625,0.06499862670898438,1.8975000381469727,2.2099990844726562,1.7299995422363281,0,0.024299060851092014,-1.7646808033209918,37.58000183105469,1.346156667693744,37.59000015258789,1.2258058561856373,37.61999893188477,0.024299060851092014
5590,2014-05-06,36.84000015258789,37.400001525878906,36.79999923706055,37.38000106811523,1264300.0,-0.016288400478624787,1.0689668780089974,-2.8420735624798854,52.42493066592434,50.592155521649914,0.5957523278223746,0.44840471228945233,2.1343411451898646,2.7371507875522454,28.787520710575443,0.6500015258789062,-0.11450631131059197,-0.4690004348754897,-1.4606261992842633,0.5226253295332839,-0.96481331707988,0.026812447328900646,1.2253826162765762,3.5088541178675383,-58.88653923651578,0.4958128822043879,5,0.5,0.6749992370605469,2.3800010681152344,2.8199996948242188,2.009998321533203,1,0.03257331047690437,1.0289805395842548,37.45000076293945,-1.7646808033209918,37.58000183105469,1.346156667693744,37.59000015258789,0.03257331047690437
5591,2014-05-07,37.310001373291016,37.310001373291016,36.56999969482422,36.97000122070313,982800.0,0.012757904960814859,3.3529490962537447,-0.6296288447138226,52.64367150826033,51.760699293587436,0.04067068365819182,-0.04351735201927198,1.6129021431155053,2.2797875069049667,27.991786669526107,0.7400016784667969,-0.07701895770576073,0.01350078582763814,-0.9710806081104195,0.9980821797656958,-0.4787899111413907,0.505791482796667,0.7220737707137417,54.01476316837335,-9.137461643863602,0.49229069696902783,5,-0.09000015258789062,0.20499801635742188,1.9099998474121094,2.3499984741210938,1.7299995422363281,2,0.01929770515959528,1.0689668780089974,36.84000015258789,1.0289805395842548,37.45000076293945,-1.7646808033209918,37.58000183105469,0.01929770515959528
5592,2014-05-08,37.25,37.75,37.02999877929688,37.040000915527344,389900.0,-0.0016081846980035008,-5.26078880153945,0.6176440889048587,46.59949476945134,52.12983098158584,0.0038849715860678202,-0.039905374148681005,1.6203527513909535,2.3504498219517487,27.469969260755278,0.7200012207031179,-0.09449659966590929,-0.012000656127931109,-0.9488397030243121,0.9248383907684499,-0.4804201795761216,0.4564188673202594,0.7494336716422367,51.51518654451927,-7.450549312939444,0.4684195234481906,5,-0.07999992370605469,0.2649993896484375,1.970001220703125,2.4099998474121094,1.6500015258789062,3,0.04993290229131708,3.3529490962537447,37.310001373291016,1.0689668780089974,36.84000015258789,1.0289805395842548,37.45000076293945,0.04993290229131708
5593,2014-05-09,37.599998474121094,37.68999862670898,36.88000106811523,37.209999084472656,438800.0,0.009395932191170298,1.8420982184685695,1.857148047229791,50.23470226571412,53.04026610673099,-0.33598367908163596,-0.36033587357937336,1.219175170707814,2.012138050087593,26.481829453688533,0.80999755859375,-0.07925967717660143,0.3074979782104492,-0.6317709901154771,1.2467669465363755,-0.1621365059525175,0.7771324623734159,0.36744655460587694,87.28800956906863,30.929886634582594,0.4696344841629644,5,-0.3449993133544922,-0.08499908447265625,1.6200027465820312,2.0600013732910156,1.5699996948242188,4,0.03882986591541471,-5.26078880153945,37.25,3.3529490962537447,37.310001373291016,1.0689668780089974,36.84000015258789,0.03882986591541471
5594,2014-05-12,38.27999877929688,38.38999938964844,37.77999877929688,37.790000915527344,336700.0,0.018085115233284155,-1.3921492363158046,1.256406745177842,52.67854557963777,53.957581811211284,-0.8690917159430498,-0.9388289935143419,0.48194700198683194,1.3427877787612417,24.578262315786777,0.7900009155273438,-0.051344890100118334,0.8924983978271541,-0.042502025975117874,1.8274988216294261,0.4249981859260217,1.3599986097282866,-1.8799972534179759,93.95600940679391,40.76239754274121,0.4675002119011354,5,-0.799999237060554,-0.7699985504150462,0.852501869201653,1.3800010681152273,0.6000022888183452,0,0.024555968426901664,1.8420982184685695,37.599998474121094,-5.26078880153945,37.25,3.3529490962537447,37.310001373291016,0.024555968426901664
5595,2014-05-13,38.13999938964844,38.43000030517578,38.0,38.31999969482422,388800.0,-0.0036572464501791746,1.149993324305251,-0.3673491630984766,52.91477749466934,54.61312058174808,-0.6133058128449989,-0.7116658772729281,0.5799650884629628,1.4871426952864084,22.466824505621748,0.43000030517578125,0.009195825216551157,0.6739990234375028,-0.23528351003616166,1.5832815569111673,0.21935775670066704,1.1286402901743386,-1.7001979064941395,84.40855804490677,33.68053007542228,0.4546412667368335,5,-0.6399993896484375,-0.9099998474121094,0.7925014495849609,1.4900016784667969,0.5499992370605398,1,0.027267984587582506,-1.3921492363158046,38.27999877929688,1.8420982184685695,37.599998474121094,-5.26078880153945,37.25,0.027267984587582506
5596,2014-05-14,38.040000915527344,38.27999877929688,37.95000076293945,38.09000015258789,488600.0,-0.00262187927953228,-1.8695536795316823,0.2777730682829653,51.868153979652064,54.06994481747224,-0.5000503485295766,-0.5276715805303667,0.6120985891535327,1.5812195186482683,20.10289849853308,0.329998016357429,0.1248128716485013,0.5035005569458022,-0.3497843368857616,1.356785450777366,0.07685811003001675,0.9301430038615877,-1.5205914794921895,74.8387366700877,25.612920388628524,0.42664244691578357,5,-0.5400009155273438,-0.8100013732910156,0.5599994659423828,1.2349987030029297,0.6199989318847656,2,0.02129331070187024,1.149993324305251,38.13999938964844,-1.3921492363158046,38.27999877929688,1.8420982184685695,37.599998474121094,0.02129331070187024
5597,2014-05-15,37.88000106811523,38.02999877929688,37.459999084472656,37.959999084472656,513400.0,-0.004206094730844434,4.181876506389423,1.5999847409782455,56.86746367766082,53.09688419129841,-0.3292074910846736,-0.32112926112034046,0.7045212131882366,1.7387779883769312,18.51650822126401,0.5800018310546875,0.2158018698022417,0.3035007476806584,-0.5345488257238671,1.1415503210851838,-0.1155240390216008,0.7225255343829176,-1.284167997314448,64.51616078833806,8.812970755140405,0.4190247867022614,5,-0.38000106811522727,-0.6500015258788991,0.6499986648559641,1.339998245239265,1.0900001525879048,3,0.03062301517167909,-1.8695536795316823,38.040000915527344,1.149993324305251,38.13999938964844,-1.3921492363158046,38.27999877929688,0.03062301517167909
5598,2014-05-16,37.77000045776367,37.97999954223633,37.400001525878906,37.97999954223633,590500.0,-0.0029039231058561876,4.523814713896458,2.6250536455102336,63.611891987488505,53.31595910316206,-0.21168189983069396,-0.20178456394777555,0.7439507624032018,1.837848857839404,17.796828593071037,0.5799980163574219,0.2462569129416039,0.18100013732910014,-0.6609498217053726,1.022950096363573,-0.2399748421881398,0.6019751168463401,-1.1008006975878928,35.9222689698083,-23.396668979885973,0.42097497951723656,5,-0.2700004577636719,-0.5400009155273438,0.7599992752075195,1.4499988555908203,1.0200004577636719,4,0.029917952195390063,4.181876506389423,37.88000106811523,-1.8695536795316823,38.040000915527344,1.149993324305251,38.13999938964844,0.029917952195390063
5599,2014-05-19,38.11999893188477,38.27000045776367,37.47999954223633,37.56999969482422,469100.0,0.009266573203050132,-1.1643874271679775,-2.6190554041780536,64.75194470174594,54.685627329364465,-0.5103111614039051,-0.5367742382182925,0.3285721873286107,1.4729370780211184,17.09205994356292,0.7900009155273438,0.23149048175697828,0.5039987564086985,-0.3707315711560142,1.3787290839734112,0.06663359262634572,0.9413639201910513,-1.3803671499089916,69.90274362241188,6.758869115170036,0.43736516378235474,5,-0.6199989318847727,-0.8899993896484446,0.2850008010864187,0.9750003814697195,0.7700004577636648,0,0.02754457677023403,4.523814713896458,37.77000045776367,4.181876506389423,37.88000106811523,-1.8695536795316823,38.040000915527344,0.02754457677023403
5600,2014-05-20,38.20000076293945,38.45000076293945,37.83000183105469,38.18999862670898,803900.0,0.0020986839794416845,1.4313581761335588,0.01818572746379035,58.84149461755304,55.3742743415081,-0.42142673147668575,-0.636825032593066,0.1808376909762046,1.3773776943382217,16.885345914360148,0.6199989318847656,0.1824432203805344,0.576000595092772,-0.317776429302711,1.469777619488255,0.12911208289502696,1.022889107290517,-1.3927542400356714,76.19045889024927,12.719825923598826,0.44688851219774245,5,-0.5349998474121094,-0.9600009918212891,-0.09000110626220703,0.5999984741210938,0.5999984741210938,1,0.01780105475378657,-1.1643874271679775,38.11999893188477,4.523814713896458,37.77000045776367,4.181876506389423,37.88000106811523,0.01780105475378657
5601,2014-05-21,38.4900016784668,38.75,37.959999084472656,38.33000183105469,806000.0,0.007591646851711431,1.3235440964450205,15.99656750570946,62.711882671149425,57.16453966391899,-0.5883090250866587,-0.9262735942039626,-0.15977081541291938,1.0746250251465312,16.62737141378623,0.7900009155273438,0.17124788091838639,0.8355014801025362,-0.1335234907971099,1.8045264510021823,0.3509889946527096,1.3200139655523628,-1.584189901160876,80.74084330336203,17.659156262354855,0.48451248544982395,5,-0.6750011444091797,-1.1000022888183594,-0.4350004196166992,0.25499916076660156,0.47999954223633523,2,0.00519607533179367,1.4313581761335588,38.20000076293945,-1.1643874271679775,38.11999893188477,4.523814713896458,37.77000045776367,0.00519607533179367
5602,2014-05-22,38.90999984741211,39.150001525878906,37.4900016784668,38.13000106811523,955200.0,0.010911877127308012,1.6349159254258225,4.8749970197649635,66.83541467682755,59.00906326515382,-0.8359861823725367,-1.3326903216396886,-0.6236381608778174,0.6411541767485573,16.694071194676724,1.6599998474121094,0.2653263293842585,1.2034996032714815,0.08560174596833292,2.32139746057463,0.6445506746199072,1.7624485319230558,-1.8566530122906642,86.28561837332589,23.887593938008933,0.5589489286515742,5,-0.6349983215332031,-1.2449989318847656,-0.9600000381469727,-0.2700004577636719,-0.09000015258789062,3,-0.00642508355128224,1.3235440964450205,38.4900016784668,1.4313581761335588,38.20000076293945,-1.1643874271679775,38.11999893188477,-0.00642508355128224
5603,2014-05-23,39.09000015258789,39.150001525878906,38.61000061035156,38.93999862670898,414900.0,0.004626068000042727,2.999943486860695,0.19230994952854916,70.4999923706054,60.98922401970578,-0.8743500169272451,-1.446671770120581,-0.8366490359758814,0.4417252289873872,16.25041693475716,0.5400009155273438,0.3388211566866204,1.2944999694824233,0.03505188222582234,2.5539480567390243,0.6647759258541228,1.9242240131107238,-1.8269878483907007,96.40710766342076,32.12843775126868,0.6297240436283003,5,-0.8149986267089844,-1.3149986267089844,-1.1424999237060547,-0.4500007629394531,0.029998779296882105,4,-0.003069811496964503,1.6349159254258225,38.90999984741211,1.3235440964450205,38.4900016784668,1.4313581761335588,38.20000076293945,-0.003069811496964503
5604,2014-05-27,39.2599983215332,39.47000122070313,39.11000061035156,39.18000030517578,330500.0,0.004348891488404227,-2.2727714102409133,0.5333146838919436,83.98876163697759,64.4418889244067,-0.9953923250716912,-1.496499376881033,-1.0348169196902717,0.2535687000696143,14.677247381772036,0.3800010681152415,0.46370618968052923,1.3394981384277358,0.018056681175615097,2.6609395956798565,0.6787774098016754,2.000218867053796,-1.8082870951678416,89.39379051912614,16.70820881004343,0.6607207286260607,5,-0.8249969482421875,-1.3249969482421875,-1.5599985122680664,-0.6199989318847656,-0.3899993896484304,1,-0.011971406675992613,2.999943486860695,39.09000015258789,1.6349159254258225,38.90999984741211,1.3235440964450205,38.4900016784668,-0.011971406675992613
5605,2014-05-28,39.04999923706055,39.29999923706055,38.959999084472656,39.29999923706055,448500.0,-0.005348932589166133,1.720001220703125,-3.125077487959563,76.36364056716525,67.1636096563526,-0.7182685228369365,-1.1850137398865925,-0.8643903615665067,0.44639903955366833,13.096822348993264,0.3400001525878906,0.5511599574453925,1.0264991760253892,-0.3106027090164929,2.3636010610672713,0.3579482335044517,1.6950501185463267,-1.356093211374656,78.78777369977527,3.5859445105109984,0.6685509425209402,5,-0.6149978637695312,-1.1149978637695312,-1.3499994277954102,-0.4099998474121094,-0.1100006103515696,2,-0.004097307312115439,-2.2727714102409133,39.2599983215332,2.999943486860695,39.09000015258789,1.6349159254258225,38.90999984741211,-0.004097307312115439
5606,2014-05-29,38.75,39.13000106811523,37.709999084472656,37.709999084472656,428100.0,-0.007682438999277452,-1.7307706415287982,-4.160003662109375,71.1864808596662,68.75461156546432,-0.3430387521543352,-0.8390347862231238,-0.6282530446163008,0.7241173082808245,12.795453764586762,1.420001983642571,0.5728925415634905,0.6699998855590792,-0.6906029817147541,2.0306027528329125,-0.0103015480778339,1.3503013191959923,0.7200012207031321,63.63629357762791,-13.960206285679376,0.6803014336369158,5,-0.3149986267089844,-0.8149986267089844,-1.015000343322754,-0.1100006103515625,0.2799987792968821,3,0.0012903028918851422,1.720001220703125,39.04999923706055,-2.2727714102409133,39.2599983215332,2.999943486860695,39.09000015258789,0.0012903028918851422
5607,2014-05-30,38.4900016784668,38.77000045776367,38.43999862670898,38.77000045776367,687800.0,-0.006709634104082651,1.3571662125341106,-0.26922935847118806,62.89862283626065,68.6753594375501,0.01406709531185868,-0.5356147188379339,-0.4380664123153508,0.9660044111060699,12.977499279711735,0.3300018310546946,0.6002043195565676,0.36500148773193075,-0.9868698822094402,1.7168728576733017,-0.31093419723875115,1.0409371727026127,0.9447994995117242,44.31827541213835,-30.728265638326107,0.6759356849706845,5,-0.015001296997070312,-0.5550003051757812,-0.7400016784667969,0.14999771118164062,0.4199981689453125,4,0.012470759192116931,-1.7307706415287982,38.75,1.720001220703125,39.04999923706055,-2.2727714102409133,39.2599983215332,0.012470759192116931
5608,2014-06-02,38.540000915527344,38.86000061035156,38.33000183105469,38.61999893188477,521500.0,0.001299018832948473,-1.1200112915900542,0.28570844686651037,54.60997992543721,67.5484744624047,0.09474197230170489,-0.537566970568534,-0.5635714462621451,0.8965637839711036,13.210751218442434,0.529998779296875,0.645612945052946,0.3670007705688505,-0.971499130658664,1.705500671796365,-0.3022491800449103,1.0362507211826113,0.8603042205810567,47.15913770606907,-24.44229067692293,0.6692499506137587,6,-0.05999946594238281,-0.6049995422363281,-0.7700014114379883,0.09999847412109375,0.18999862670898438,0,0.007265147188516785,1.3571662125341106,38.4900016784668,-1.7307706415287982,38.75,1.720001220703125,39.04999923706055,0.007265147188516785
5609,2014-06-03,38.36000061035156,38.77999877929688,38.209999084472656,38.310001373291016,691400.0,-0.004670480044105529,-3.559927979614626,-0.6250059606122186,53.84618462646553,66.99344001895052,0.34907576703882626,-0.30134640606983965,-0.4478959090201968,1.0488531097368536,13.017339569228739,0.5699996948242259,0.6788981048721254,0.14150047302246094,-1.1547167369329472,1.437717682977869,-0.5066081319552396,0.7896090780001614,1.0064984047241197,40.88059518868354,-27.898692675430183,0.6481086049777027,6,0.12000083923339844,-0.4249992370605469,-0.590001106262207,0.279998779296875,0.4199981689453196,1,0.019812260412950033,-1.1200112915900542,38.540000915527344,1.3571662125341106,38.4900016784668,-1.7307706415287982,38.75,0.019812260412950033
5610,2014-06-04,38.040000915527344,38.40999984741211,37.9900016784668,38.2400016784668,719200.0,-0.00834201485225905,-1.799994913724044,-4.0000762951094835,50.0,65.58100861104504,0.7196741211801196,0.11927935797781686,-0.1737319762667937,1.33644497384131,12.677346828481365,0.4199981689453125,0.6904841987182877,-0.2384992599487319,-1.366184377045407,0.8891858571479432,-0.8023418184970694,0.32534329859960565,1.2933681009362772,23.23953310319828,-42.92373742363898,0.5638425585483385,6,0.4400005340576172,-0.020000457763671875,-0.2700014114379883,0.5999984741210938,0.6199989318847656,2,0.021819085078377043,-3.559927979614626,38.36000061035156,-1.1200112915900542,38.540000915527344,1.3571662125341106,38.4900016784668,0.021819085078377043
5611,2014-06-05,38.02999877929688,38.20000076293945,37.77999877929688,38.150001525878906,1025700.0,-0.0002629373288574044,2.818178665556878,0.6000114440481058,52.55969097009326,63.99481708807456,0.7348389575004646,0.19603858685029252,-0.19805409237311977,1.3106183094799846,12.149502447726682,0.420001983642571,0.6712212235306083,-0.2845012664794879,-1.324571444942947,0.7555689119839712,-0.804536355711214,0.2355338227522381,1.270902838526922,23.148108902358196,-41.43799131973967,0.5200350892317295,6,0.5600013732910085,-0.00999832153321023,-0.3099994659423899,0.6100006103515554,1.1300010681152273,3,0.023928474273511968,-1.799994913724044,38.040000915527344,-3.559927979614626,38.36000061035156,-1.1200112915900542,38.540000915527344,0.023928474273511968
5612,2014-06-06,39.11000061035156,39.13000106811523,38.22000122070313,38.29999923706055,480400.0,0.028398681717618723,1.1411703459696734,-6.749856952127045,67.17949921798666,63.62587340445026,-0.3506878435949403,-0.7773258292310743,-1.2670106843987696,0.208528024408416,11.777505938345556,1.1000022888183452,0.7096268529769318,0.70250053405762,-0.26703262260448213,1.6720336907197222,0.2177339557265654,1.1872671123886747,0.15908295680522144,98.51848712188695,29.054670430555078,0.4847665783310512,6,-0.5200004577636719,-1.0900001525878906,-1.5350008010864258,-0.470001220703125,0.25999832153321023,4,-0.002045559442755529,2.818178665556878,38.02999877929688,-1.799994913724044,38.040000915527344,-3.559927979614626,38.36000061035156,-0.002045559442755529
5613,2014-06-09,39.060001373291016,39.34000015258789,38.91999816894531,38.97000122070313,455300.0,-0.0012784258829009465,-3.420927944748941,0.11111111111110233,63.055594997658176,61.29996600008144,-0.3412807550644956,-0.645430134208155,-1.2192145695633059,0.22953693412704013,11.101524606018613,0.4200019836425781,0.7095320347733605,0.5795011520385742,-0.35319079300528955,1.512193097082438,0.11315517951663878,1.0458471245605097,-1.3500022888183594,82.05137610192071,12.12080809266621,0.4663459725219336,6,-0.5350017547607422,-1.0400009155273438,-1.6175012588500977,-0.4200019836425781,0.14999771118164062,0,-0.0038402847057111833,1.1411703459696734,39.11000061035156,2.818178665556878,38.02999877929688,-1.799994913724044,38.040000915527344,-0.0038402847057111833
5614,2014-06-10,39.22000122070313,39.22999954223633,38.84000015258789,38.91999816894531,458700.0,0.004096258110260154,1.4374985098824595,3.3333615903025504,63.858715088489774,59.91052983578416,-0.567197747303517,-0.7709221481026205,-1.374123363044795,0.03894744407575246,11.50469294360751,0.3899993896484375,0.6554773502350457,0.6925008773803754,-0.2910023590289299,1.6760041137896806,0.20074925917572273,1.184252495585028,-1.4774021148681697,92.30776754820373,22.211944755012198,0.4917516182046541,6,-0.6950016021728587,-1.2000007629394602,-1.792501449584968,-0.5800018310546946,-0.15000152587891336,1,-0.012493668108509492,-3.420927944748941,39.060001373291016,1.1411703459696734,39.11000061035156,2.818178665556878,38.02999877929688,-0.012493668108509492
5615,2014-06-11,39.18000030517578,39.2400016784668,38.75,39.0099983215332,432900.0,-0.0010199111239760361,2.379266800836589,0.5666675143685335,60.058299310573396,58.67406521921829,-0.5663775501199595,-0.684085483763937,-1.336805948312076,0.05148799839479068,12.028318646620011,0.4900016784667969,0.5643207824683998,0.6004999160766573,-0.4064331598404962,1.6074329919938108,0.0970333781180841,1.1039664540352305,-1.4054531784057573,89.74360855371745,20.127056003464702,0.5034665379585767,6,-0.6200008392333984,-1.1599998474121094,-1.7525005340576172,-0.5400009155273438,0.07999801635742188,2,-0.0102093293201444,1.4374985098824595,39.22000122070313,-3.420927944748941,39.060001373291016,1.1411703459696734,39.11000061035156,-0.0102093293201444
5616,2014-06-12,38.849998474121094,39.15999984741211,38.70000076293945,39.060001373291016,343200.0,-0.008422711293626373,1.2438988081392643,-1.2352967575451588,49.10177588997226,57.14108222518624,-0.24663558288069964,-0.3059768536412477,-1.0195027568708213,0.34959634960627284,12.536245058915318,0.4799995422363281,0.3966994542067539,0.22999820709228658,-0.7503773677506445,1.2103737819352176,-0.2601895803291825,0.7201859945137556,-1.0441422868347132,56.2498084134588,-10.79315398531768,0.4901877874214661,6,-0.28999900817871094,-0.8299980163574219,-1.4224987030029297,-0.4649982452392578,0.09000015258788352,3,-0.004890569734141592,2.379266800836589,39.18000030517578,1.4374985098824595,39.22000122070313,-3.420927944748941,39.060001373291016,-0.004890569734141592
5617,2014-06-13,39.040000915527344,39.349998474121094,38.86999893188477,39.02999877929688,418600.0,0.004890667924551284,-1.9090719933417384,-0.04762856260555008,49.25374324030413,56.54594481572702,-0.39159663358773145,-0.426485284766251,-1.2234816772578156,0.12081727030039247,12.323967627686546,0.5,0.28323467128097235,0.36200065612793253,-0.5701072007272074,1.2941085129830725,-0.10405327229963746,0.8280545845555025,-1.2034618489349356,52.307899972416706,-10.565441971496845,0.46605392842756843,6,-0.4750022888183594,-0.8649997711181641,-1.6725006103515625,-0.6550006866455078,0.049999237060546875,4,0.0030737430602119087,1.2438988081392643,38.849998474121094,2.379266800836589,39.18000030517578,1.4374985098824595,39.22000122070313,0.0030737430602119087
5618,2014-06-16,38.900001525878906,39.099998474121094,38.66999816894531,38.66999816894531,618700.0,-0.0035860498556687936,-2.7390785152751516,22.995423340977435,44.57836724235596,55.516187328603735,-0.21809600244232286,-0.20816094882759018,-1.0974394169112216,0.22514340180576653,12.125992798173172,0.43000030517578125,0.19884018321462094,0.1655012130737319,-0.6664773825142447,0.9974798086617085,-0.25048808472025286,0.5814905108677166,-1.002924082985352,33.82400789866373,-24.63325511415892,0.4159892977939876,6,-0.3350028991699219,-0.7250003814697266,-1.5575017929077148,-0.5150012969970703,-0.04000091552734375,0,0.012082195053210842,-1.9090719933417384,39.040000915527344,1.2438988081392643,38.849998474121094,2.379266800836589,39.18000030517578,0.012082195053210842
5619,2014-06-17,39.16999816894531,39.5,38.709999084472656,38.709999084472656,652500.0,0.00694078746723914,-2.4347934254391057,1.9999668292035693,51.77513156751279,55.71342416943849,-0.40354889753655243,-0.41683217153786956,-1.3562994491826572,-0.07388981105617631,12.156664179267441,0.7900009155273438,0.1772300961219102,0.38299789428710795,-0.41763558350430685,1.1836313720785228,-0.017318844608603,0.7833146331828189,-1.2148038848026559,60.24083095872782,4.175330311361911,0.40031673889570846,6,-0.529998779296875,-0.7199974060058594,-1.784998893737793,-0.7849979400634766,-0.1399993896484304,1,0.001021213106899177,-2.7390785152751516,38.900001525878906,-1.9090719933417384,39.040000915527344,1.2438988081392643,38.849998474121094,0.001021213106899177
5620,2014-06-18,38.88000106811523,39.27000045776367,38.70000076293945,39.15999984741211,480100.0,-0.007403551554413967,1.279998779296875,-0.6086942099414681,51.92879984152577,55.643325155153214,0.0202638148306562,-0.07723919344054053,-1.0450883736848766,0.19866166804292362,12.479273822729084,0.5699996948242188,0.18563059797536852,0.05900077819823224,-0.6929478535069222,0.8109494099033867,-0.31697353765434855,0.434975094050813,-0.8321184410211302,25.3014982994752,-28.575078470530954,0.37597431585257834,6,-0.02000045776366477,-0.43000030517577414,-1.3850011825561452,-0.49500083923339133,0.1100006103515696,2,0.004886795820198797,-2.4347934254391057,39.16999816894531,-2.7390785152751516,38.900001525878906,-1.9090719933417384,39.040000915527344,0.004886795820198797
5621,2014-06-19,38.68999862670898,38.97999954223633,38.650001525878906,38.959999084472656,436400.0,-0.004886893934837544,1.1290100289177383,0.9642915531335159,53.03025398924476,54.07118679640411,0.3506023061463637,0.1354598538271219,-0.8362871895573036,0.3796764918593212,13.23602254852001,0.3299980163574219,0.20815204506027385,-0.14100151062012145,-0.8796173502968543,0.5976143290566114,-0.5103094304584843,0.2283064092182414,-0.5549889572405249,4.705549721301369,-48.298938424599555,0.3693079198383663,6,0.38500213623047586,-0.23999786376952414,-1.3249988555908132,-0.30499839782714133,0.28000259399415484,3,0.014732481650457707,1.279998779296875,38.88000106811523,-2.4347934254391057,39.16999816894531,-2.7390785152751516,38.900001525878906,0.014732481650457707
5622,2014-06-20,38.65999984741211,38.77999877929688,38.459999084472656,38.61999893188477,762200.0,-0.0007753626353493859,1.2857220708446213,-0.14815128781132625,51.82925056377227,52.82381519263901,0.3464930764382501,0.15364648180027274,-0.7997009880972925,0.3945141400867769,13.545424138992928,0.31999969482422586,0.2731606987862847,-0.1585002899169936,-0.8999432072513329,0.5829426274173457,-0.5292217485841633,0.21222116875017605,-0.4430907581117651,19.23082566115248,-33.087361095301105,0.37072145866716977,6,0.31999969482421875,-0.20999908447265625,-1.2950000762939453,-0.27499961853027344,0.0,4,0.007242596492550435,1.1290100289177383,38.68999862670898,1.279998779296875,38.88000106811523,-2.4347934254391057,39.16999816894531,0.007242596492550435
5623,2014-06-23,38.97000122070313,38.97999954223633,38.56999969482422,38.58000183105469,370200.0,0.008018659454593235,1.0000186084594056,9.749761586879652,58.94428086881043,52.277766946007965,0.025012995292200912,-0.17476621134120052,-1.0687509511463347,0.06908425809005792,13.744136935825043,0.4099998474121094,0.3456399863951276,0.15750102996826598,-0.5765969028653473,0.8915989628018792,-0.2095479364485371,0.524549996385069,-0.6761066767608099,49.03862377581405,-4.531101104019818,0.36704896641680623,6,0.00999832153319602,-0.520000457763679,-1.605001449584968,-0.5850009918212962,-0.19000244140625,0,0.0030792642577852636,1.2857220708446213,38.65999984741211,1.1290100289177383,38.68999862670898,1.279998779296875,38.88000106811523,0.0030792642577852636
5624,2014-06-24,38.790000915527344,39.47999954223633,38.77999877929688,38.86000061035156,593100.0,-0.004618945330701285,-14.554886835638477,-0.179486677882543,61.46787492475601,52.434386458694924,0.1537742702625522,-0.03349986782633607,-0.8293813740869354,0.22399015896738916,14.557584662842704,0.700000762939446,0.2615986652812694,0.0010005950927762797,-0.7022221656668677,0.7042233558524202,-0.3506107852870457,0.35261197547259826,-0.4237400442215602,32.35310617195301,-24.018262797430076,0.35161138037982337,6,0.18999862670898438,-0.3000011444091797,-1.4250011444091797,-0.4050006866455078,-1.0200004577636719,1,0.0018045809015745373,1.0000186084594056,38.97000122070313,1.2857220708446213,38.65999984741211,1.1290100289177383,38.68999862670898,0.0018045809015745373
5625,2014-06-25,38.88999938964844,39.02000045776367,38.5,38.599998474121094,481100.0,0.002577944618739725,-1.1224601012066953,-4.142888283378746,62.79762580551387,53.95614756042177,0.009290049375536569,-0.15399514009451565,-0.873749680278749,0.10976231916814783,15.025015413214755,0.5200004577636719,0.20462628197279997,0.10899906158446981,-0.5853057514074891,0.8033038745764287,-0.23815334491150963,0.45615146808044926,-0.4557141706210004,42.15687374479687,-17.65622632498099,0.34715240649597784,6,0.09000015258789062,-0.39499855041503906,-1.5249996185302734,-0.5049991607666016,-1.0799980163574219,2,0.0035998815079876234,-14.554886835638477,38.790000915527344,1.0000186084594056,38.97000122070313,1.2857220708446213,38.65999984741211,0.0035998815079876234
5626,2014-06-26,38.79999923706055,38.97000122070313,38.709999084472656,38.959999084472656,409300.0,-0.002314223553622541,1.8888465043336717,-0.5517218699850044,43.45988369192049,53.31238538837914,0.10219929875219691,-0.06330267119546562,-0.7299525153831468,0.20817732276675116,13.983271621022997,0.26000213623047586,0.12430653758206489,0.016498947143553266,-0.677695931516638,0.7106938258037445,-0.3305984921865459,0.36359638647365244,-0.3017711311747533,33.33333333333333,-20.69219125215446,0.34709743933009585,6,0.18000030517578125,-0.30499839782714844,-1.347498893737793,-0.41499900817871094,-0.8499984741210938,3,0.004896970235627407,-1.1224601012066953,38.88999938964844,-14.554886835638477,38.790000915527344,1.0000186084594056,38.97000122070313,0.004896970235627407
5627,2014-06-27,38.97000122070313,39.08000183105469,38.61999893188477,38.63000106811523,782000.0,0.0043814945099329705,-1.555540249859661,-2.1250029802351698,48.19276923854728,53.713985610178185,-0.0880340803303099,-0.2060655826950537,-0.8575799600503942,0.03632751163127068,12.95126280872965,0.46000289916991477,0.06675940894044885,0.16250095367432493,-0.5220930019910242,0.847094909339674,-0.1797960241583496,0.5047979315069995,-0.4700012207031321,47.959330637094396,-2.416967671539659,0.3422969778326736,6,0.00999832153319602,-0.47500038146973367,-1.3675012588501048,-0.5850009918212962,-1.0400009155273509,4,0.0,1.8888465043336717,38.79999923706055,-1.1224601012066953,38.88999938964844,-14.554886835638477,38.790000915527344,0.0
5628,2014-06-30,38.81999969482422,38.97000122070313,38.59000015258789,38.97000122070313,878300.0,-0.003849153738266331,4.066629367783553,-0.44118076047078075,41.93546402345417,52.62068921639389,0.055234234952727945,-0.03584973901793376,-0.6802578958449175,0.18566594534100034,11.725341804440648,0.3800010681152415,0.07494438486327226,-0.0015005111694321727,-0.6744136699453378,0.6714126476064735,-0.33795709055738143,0.3349560682185171,-0.2599996948242165,32.65304533653041,-11.906179607713412,0.33645657938795265,6,0.14999961853027344,-0.21500015258789062,-0.8499984741210938,-0.4349994659423828,-0.7900009155273366,0,-0.0041215829126717285,-1.555540249859661,38.97000122070313,1.8888465043336717,38.79999923706055,-1.1224601012066953,38.88999938964844,-0.0041215829126717285
5629,2014-07-01,39.11999893188477,39.290000915527344,38.84000015258789,38.849998474121094,1222000.0,0.007727955677973686,-2.103484563475882,-1.7999847413661185,48.905085099718214,52.284720911748614,-0.28228895249728936,-0.2909074373827707,-0.9508216064549444,-0.11517467559503558,10.496098576671093,0.470001220703125,0.07549926762391834,0.2604988098144574,-0.38807814363615734,0.9090757632650721,-0.06378966691084997,0.5847872865397648,-0.5299987792968821,78.48078650274844,37.99971522278082,0.32428847672530664,7,-0.14999961853028054,-0.5149993896484446,-1.0949974060058665,-0.7349987030029368,-1.2199974060058665,1,-0.008691210681776695,4.066629367783553,38.81999969482422,-1.555540249859661,38.97000122070313,1.8888465043336717,38.79999923706055,-0.008691210681776695
5630,2014-07-02,38.86999893188477,39.20000076293945,38.7400016784668,39.040000915527344,685200.0,-0.006390593221520691,-1.139548087756496,-0.6296359089560034,50.37594847577034,51.98979807691813,-0.037835800161069244,0.0257841308293294,-0.688513619247459,0.12182363951311004,8.89289197482174,0.45999908447265625,0.09988735988022057,-0.031001091003410863,-0.552574368233941,0.4905721862271193,-0.29178772961867594,0.2297855476118542,-0.2799987792968821,39.999782017537704,1.4508350091753215,0.26078663861526497,7,0.10000038146971946,-0.2649993896484446,-0.6849975585937571,-0.4849987030029368,-0.6800003051757955,2,-0.0282994212592782,-2.103484563475882,39.11999893188477,4.066629367783553,38.81999969482422,-1.555540249859661,38.97000122070313,-0.0282994212592782
5631,2014-07-03,38.93999862670898,39.099998474121094,38.810001373291016,38.93999862670898,614200.0,0.0018008669088689366,-1.2307940606844343,-0.0,48.03144876059731,51.56782009878757,-0.07671057722846797,0.02893857821509016,-0.7399800978039863,0.03622321729182687,6.981950693614318,0.2899971008300781,0.07499098706075102,-0.006501388549814635,-0.3288795533362787,0.31587677623664945,-0.16769047094304312,0.15468769384341385,-0.2953984832763581,49.999727521919844,12.646280848743437,0.16118908239323104,7,0.05000114440918679,-0.33499908447264914,-0.7549972534179616,-0.5549983978271413,-0.479999542236321,3,-0.029018934084987236,-1.139548087756496,38.86999893188477,-2.103484563475882,39.11999893188477,4.066629367783553,38.81999969482422,-0.029018934084987236
5632,2014-07-07,39.02999877929688,39.09000015258789,38.650001525878906,38.79999923706055,696500.0,0.0023112520740093956,1.5142614249435973,100.0,52.61038885433369,50.86405431940127,-0.1214820924943183,-0.07100276699716801,-0.8096966616378083,-0.07923166329898379,6.46273628471964,0.4399986267089844,0.07195279481329209,0.08749885559083026,-0.22825456910177166,0.4032522802834322,-0.0703778567554707,0.24537556793713122,0.4700012207031179,62.856878164152704,24.02190317538343,0.15787671234630016,7,-0.03999900817871804,-0.3899993896484446,-0.8449974060058665,-0.6449985504150462,-0.549999237060554,0,-0.02767097233244864,-1.2307940606844343,38.93999862670898,-1.139548087756496,38.86999893188477,-2.103484563475882,39.11999893188477,-0.02767097233244864
5633,2014-07-08,38.90999984741211,38.9900016784668,38.5,38.900001525878906,811400.0,-0.003074530761923211,4.7646583641871425,0.043471049707261525,44.44448067138678,48.972566069026904,-0.012169135579981116,0.03919160697640933,-0.6523371783016643,0.014036980938229249,6.176580462702949,0.5299987792968821,0.0767330778009736,-0.02499999999999858,-0.3360933896472318,0.28609338964723463,-0.18054669482361874,0.13054669482362158,0.5730001831054707,51.89865471718157,15.119877249078847,0.1555466948236183,7,-0.0149993896484375,-0.2700004577636719,-0.7049989700317383,-0.5249996185302734,-0.15999984741210938,1,-0.025186315756346778,1.5142614249435973,39.02999877929688,-1.2307940606844343,38.93999862670898,-1.139548087756496,38.86999893188477,-0.025186315756346778
5634,2014-07-09,38.72999954223633,39.11000061035156,38.63000106811523,39.099998474121094,752400.0,-0.004626068000042727,1.4615158895507863,-37.00610454025181,46.636742150801986,47.17691232961447,0.17704285703576517,0.19035984286075802,-0.41856669232244315,0.1581650655489426,5.805352463528855,0.47999954223633523,0.08592625003770138,-0.18050022125244425,-0.4737559821739481,0.1127555396690596,-0.3271281017131926,-0.033872340791695876,0.7136804870605502,32.85704165099917,-5.151559277731629,0.14662788046075137,7,0.16500091552734375,-0.09000015258789062,-0.5224981307983398,-0.3449993133544922,0.13000106811523438,2,-0.01807386447748527,4.7646583641871425,38.90999984741211,1.5142614249435973,39.02999877929688,-1.2307940606844343,38.93999862670898,-0.01807386447748527
5635,2014-07-10,38.77999877929688,39.0,37.9900016784668,38.27999877929688,709400.0,0.0012909692138267648,1.1489270177261541,-1.3513552524408978,52.15311354107948,48.142826757298806,0.12270259728634159,0.11473975434935113,-0.4205209585024292,0.07413620997140669,5.594724771175008,1.0099983215332031,0.04230724119141627,-0.11050090789794353,-0.37996231031316086,0.1589604945172738,-0.2452316091055522,0.024229793309665126,0.6259340488281211,70.53552269917401,27.14467483930278,0.13473070120761022,7,-0.1399974822998118,-0.1399993896484446,-0.5724973678588938,-0.39499855041504617,0.0,3,-0.022692039224296523,1.4615158895507863,38.72999954223633,4.7646583641871425,38.90999984741211,1.5142614249435973,39.02999877929688,-0.022692039224296523
5636,2014-07-11,38.65999984741211,38.66999816894531,38.2599983215332,38.65999984741211,675900.0,-0.0030943511001045865,40.00686760778329,0.0,50.0,48.343630175238,0.24669701275470857,0.2316515270202757,-0.2731906723369306,0.16129765107164928,5.305350656584282,0.520000457763679,-0.0014452003748743891,-0.22099990844726847,-0.5092175634387814,0.0672177465442445,-0.36510873594302495,-0.07689108095151198,0.660977111733402,59.8213221344614,12.821911534072015,0.14410882749575532,7,-0.019998550415039062,-0.020000457763671875,-0.40999889373779297,-0.27499961853027344,0.3600006103515625,4,-0.012157300117904501,1.1489270177261541,38.77999877929688,1.4615158895507863,38.72999954223633,4.7646583641871425,38.90999984741211,-0.012157300117904501
5637,2014-07-14,39.15999984741211,39.45000076293945,38.70000076293945,38.86000061035156,802400.0,0.012933264406969958,-1.4193590067003428,100.0,54.00841165269798,49.68506880070953,-0.24978494902791226,-0.27288865067816914,-0.7385186627734086,-0.3676883356624927,5.1296607838196255,0.7900009155273438,-0.04887444826255205,0.2730001449584947,-0.0335663839968916,0.579566673913881,0.11971688048080154,0.4262834094361878,-1.1699981689453125,80.13691113840044,32.015915810739884,0.15328326447769425,7,-0.4399986267089844,-0.41499900817871094,-0.8549995422363281,-0.9500007629394531,-0.060001373291015625,0,-0.01787540259619569,40.00686760778329,38.65999984741211,1.1489270177261541,38.77999877929688,1.4615158895507863,38.72999954223633,-0.01787540259619569
5638,2014-07-15,39.36999893188477,39.43999862670898,39.060001373291016,39.2599983215332,681300.0,0.005362591554926688,2.039978027343866,0.366669633660998,62.08330353098242,51.14931529307222,-0.4174627402492135,-0.4699667697951426,-0.910368343144583,-0.5912164409989771,4.657537048357054,0.37999725341796164,-0.01104567018255409,0.4594993591308665,0.08435201843560236,0.8346466998261306,0.2719256887832344,0.6470730294784985,-1.3507972717285242,94.52041909440125,42.57057155684434,0.18757367034763334,7,-0.6499977111816477,-0.6249980926513743,-1.0649986267089915,-1.55999946594239,-0.06999969482422586,1,-0.022606030322435577,-1.4193590067003428,39.15999984741211,40.00686760778329,38.65999984741211,1.1489270177261541,38.77999877929688,-0.022606030322435577
5639,2014-07-16,39.209999084472656,39.54999923706055,38.790000915527344,39.459999084472656,911600.0,-0.004064004362533402,2.5348734053689608,-2.272714662227624,56.50406125847825,51.830216713373105,-0.27195251341322546,-0.32339724539563974,-0.7091007815895978,-0.4545953355750072,4.682820164202858,0.7599983215332031,-0.001306118695133307,0.29749946594237997,-0.08384833408392467,0.6788472659686846,0.10682556592922765,0.4881733659555323,-1.1621814422607457,78.2050843147228,23.983085997128057,0.1906739000131516,7,-0.4399986267089844,-0.4399986267089844,-0.9374990463256836,-1.4599990844726491,2.5400009155273438,2,-0.011731678021252967,2.039978027343866,39.36999893188477,-1.4193590067003428,39.15999984741211,40.00686760778329,38.65999984741211,-0.011731678021252967
5640,2014-07-17,39.06999969482422,39.29999923706055,38.91999816894531,39.0,585900.0,-0.0035705022422169996,-2.3043088864563637,-0.279998779296875,55.37849877124099,52.64655560344462,-0.11242188256358077,-0.17753617425814383,-0.5089444805221319,-0.33695037675321515,4.694025062894287,0.3800010681152344,0.03727806359983532,0.14800014495849467,-0.23935779670983948,0.5353580866268288,-0.04567882587566885,0.3416791157926582,-0.9620947888183622,62.79075956778624,5.681668606880251,0.1936789708341659,7,-0.2999992370605469,-0.2999992370605469,-0.7974996566772461,-1.3199996948242116,1.6199989318847585,3,-0.005374944615125665,2.5348734053689608,39.209999084472656,2.039978027343866,39.36999893188477,-1.4193590067003428,39.15999984741211,-0.005374944615125665
5641,2014-07-18,39.2599983215332,39.290000915527344,38.849998474121094,39.11999893188477,476200.0,0.00486303117975595,3.3999237078008773,1.9999999999998985,55.731179407227785,52.99331010932175,-0.28189975413251744,-0.34007833312324465,-0.6504899522418555,-0.5436354157055945,4.672649870297442,0.44000244140625,0.038140846811472784,0.30949878692626953,-0.08968276781647688,0.708680341669016,0.10990800955489988,0.5090895642976392,-1.0944096422851572,65.88218398542334,7.301112760005317,0.19959077737137154,7,-0.48999786376953125,-0.48999786376953125,-0.9699983596801758,-1.509998321533196,1.3800010681152344,4,-0.012226173274517249,-2.3043088864563637,39.06999969482422,2.5348734053689608,39.209999084472656,2.039978027343866,39.36999893188477,-0.012226173274517249
5642,2014-07-21,38.93999862670898,39.2599983215332,38.88999938964844,39.06999969482422,455100.0,-0.008150782183011795,-2.217388419882905,-0.9285831062671278,52.22220809367773,53.857502045131845,0.026810231415240082,0.0020803762310279694,-0.2828222082090832,-0.24203296920840245,4.344202962999147,0.3699989318847656,0.04536981633341952,-0.024500846862800074,-0.3997041811562809,0.3507024874306808,-0.21210251400953695,0.1631008202839368,-0.7190335251484328,19.736584533375233,-40.38410002709401,0.18760166714674034,7,-0.1699981689453054,-0.1699981689453054,-0.6499986648559499,-1.1899986267089702,1.960002899169929,0,0.002054489827326922,3.3999237078008773,39.2599983215332,-2.3043088864563637,39.06999969482422,2.5348734053689608,39.209999084472656,0.002054489827326922
5643,2014-07-22,39.09000015258789,39.16999816894531,38.79999923706055,39.08000183105469,612200.0,0.003852119444504254,3.3530731772995535,-0.07690953373044564,49.41178758530713,54.16584042674353,-0.10613426301478768,-0.14595328515147798,-0.39371306532392225,-0.4105446096118044,4.427622676633434,0.3699989318847656,0.05940085135976858,0.11950073242187642,-0.25988755328852875,0.4988890181322816,-0.07019341043332616,0.309194875277079,-0.8158736856073432,39.473671001711594,-17.567614473380836,0.18969414285520322,7,-0.31999969482421875,-0.31999969482421875,-0.7200002670288086,-1.3400001525878835,1.7999992370605469,1,0.0002557769632687279,-2.217388419882905,38.93999862670898,3.3999237078008773,39.2599983215332,-2.3043088864563637,39.06999969482422,0.0002557769632687279
5644,2014-07-23,38.86000061035156,39.2400016784668,38.810001373291016,39.2400016784668,308600.0,-0.005883846030660611,1.2631531395874116,-38.00648607401755,49.80240431951231,53.904650513236064,0.16119677385531617,0.09439924352622597,-0.14839088801910805,-0.20696742020916759,4.18208508057176,0.43000030517578125,0.0469114805519979,-0.11399879455566264,-0.48762364658822577,0.2596260574769005,-0.3008112205719442,0.07281363146061892,-0.534839232567812,12.000274658203125,-45.24700161518485,0.18681242601628104,7,0.0449981689453125,-0.09000015258789062,-0.49000072479248047,-1.1100006103515554,1.8899993896484375,2,0.011322661343236673,3.3530731772995535,39.09000015258789,-2.217388419882905,38.93999862670898,3.3999237078008773,39.2599983215332,0.011322661343236673
5645,2014-07-24,39.02999877929688,39.11999893188477,38.86000061035156,38.97000122070313,370700.0,0.004374631144499652,1.166671964904532,-0.15788786829292778,51.711033785538284,54.09476537829587,0.033961917860175106,-0.0680623407406955,-0.2962618195006499,-0.3937260306614334,4.402275354022067,0.25999832153321023,0.07187717491292744,0.04899940490723509,-0.3232423681611394,0.42124117797560956,-0.1371214816269486,0.23512029144141877,-0.655843887142062,46.93852130384494,-10.761806444848546,0.1861208865341855,7,0.0950012207031179,-0.25999832153321023,-0.4849987030029368,-1.2649993896484446,1.8700027465820241,3,0.06969001552072607,1.2631531395874116,38.86000061035156,3.3530731772995535,39.09000015258789,-2.217388419882905,38.93999862670898,0.06969001552072607
5646,2014-07-25,38.9900016784668,39.099998474121094,38.72999954223633,39.0,548900.0,-0.001024778428927342,2.523878726225726,-0.16664547304170904,49.22485949885324,53.563259583424234,0.1404638254856394,-0.013808874169747298,-0.23092229239128415,-0.38270782469577114,4.7369408449041925,0.3699989318847656,0.1049701672157326,-0.0004978179931640625,-0.3628566541181186,0.3618610181317905,-0.18167723605564134,0.18068160006931322,-0.5688130125157471,49.05711982495538,-7.660841529771055,0.18117941806247664,7,0.14999771118164062,-0.220001220703125,-0.33500099182128906,-1.2250022888183594,1.7999992370605469,4,0.04360084316644297,1.166671964904532,39.02999877929688,1.2631531395874116,38.86000061035156,3.3530731772995535,39.09000015258789,0.04360084316644297
5647,2014-07-28,38.97000122070313,39.15999984741211,38.77000045776367,38.900001525878906,510000.0,-0.000512963757442253,-1.3636195496370278,-7.001144601297925,51.20970905147562,52.355082419034595,0.14603592699511836,0.0065261844649455725,-0.18013124702689964,-0.3903403668418761,4.847313842326422,0.3899993896484375,0.12174907436062199,-0.020498275756828832,-0.3828571118817834,0.34186056036812573,-0.20167769381930611,0.16068114230564845,-0.5036601319077008,47.05895552530544,-9.844429784733677,0.18117941806247664,7,0.1699981689453054,-0.20000076293946023,-0.20750045776367898,-1.2050018310546946,2.3899993896484304,0,0.04285342870500353,2.523878726225726,38.9900016784668,1.166671964904532,39.02999877929688,1.2631531395874116,38.86000061035156,0.04285342870500353
5648,2014-07-29,38.65999984741211,39.18999862670898,38.63999938964844,39.0,552000.0,-0.007954872044662165,-1.894724690056681,-4.857166212533567,48.65900607137745,51.48340962046784,0.3852452285575083,0.3203507184273491,0.16123949703560214,-0.11021481668284139,5.125413138429718,0.5499992370605398,0.1482691535917411,-0.3224996566772447,-0.7070906183807182,0.06209130502622884,-0.5147951375289779,-0.13020417582551147,-0.15031243268607142,3.3333969113785624,-54.27311866762194,0.19229548085173673,7,0.3099994659423828,0.1100006103515625,0.05500030517578125,-0.8950004577636719,2.6899986267089844,1,0.05794106795933529,-1.3636195496370278,38.97000122070313,2.523878726225726,38.9900016784668,1.166671964904532,39.02999877929688,0.05794106795933529
5649,2014-07-30,38.77999877929688,38.95000076293945,38.52999877929688,38.77000045776367,394200.0,0.003103955829239391,1.3999956403744511,-0.02940681484143054,50.0,50.88579864588551,0.2210857920887932,0.18295394499656936,0.06336787927229182,-0.2584177487971502,4.950880680743927,0.420001983642571,0.12893549945361116,-0.18550071716308025,-0.5745329666376477,0.20353153231148724,-0.380016841900364,0.009015407574203493,0.7700004577636648,37.87879663613063,-17.34491280238902,0.1945161247372841,7,0.13000106811522727,-0.00999832153321023,-0.06499862670899148,-1.0149993896484446,2.670001983642571,2,0.05440950687904622,-1.894724690056681,38.65999984741211,-1.3636195496370278,38.97000122070313,2.523878726225726,38.9900016784668,0.05440950687904622
5650,2014-07-31,37.77000045776367,38.66999816894531,37.75,38.599998474121094,704800.0,-0.02604431029720422,-1.1149409159669392,-83.01373521550758,37.53499484961317,48.864000361706104,1.1480123533926943,1.1661045536333106,1.0816343707541876,0.716259159016829,5.4745860499648344,1.029998779296882,0.03993504494870592,-1.1404991149902344,-1.8019952970072168,-0.4790029329732519,-1.471247205998722,-0.8097510239817467,1.7595987701416007,1.3889220026120173,-51.053384749807456,0.33074809100849084,7,0.7349987030029297,0.8799991607666016,0.9649991989135742,-0.005001068115234375,3.529998779296875,3,0.07889858369392178,1.3999956403744511,38.77999877929688,-1.894724690056681,38.65999984741211,-1.3636195496370278,38.97000122070313,0.07889858369392178
5651,2014-08-01,37.810001373291016,37.86999893188477,37.27000045776367,37.72999954223633,836600.0,0.0010590657940836579,5.000076295109128,-0.09638797861926013,28.29579548270175,46.20551007159766,0.9841981055501066,1.0931529946259104,1.0411878844286235,0.6483153616552002,6.261007574659147,0.5999984741211009,-0.02816374064589411,-1.0439983367919936,-1.8679647512339486,-0.22003192235003866,-1.455981544012971,-0.6320151295710161,1.6484138854980444,28.12507450587713,-19.954244070313884,0.41198320722097653,8,0.44499969482421875,0.5999984741210938,0.9274988174438477,-0.045001983642578125,3.2199974060058665,4,0.08172441259869045,-1.1149409159669392,37.77000045776367,1.3999956403744511,38.77999877929688,-1.894724690056681,38.65999984741211,0.08172441259869045
5652,2014-08-04,37.95000076293945,38.04999923706055,37.459999084472656,37.97000122070313,305900.0,0.0037027078699694016,5.555685069407651,-0.2500000000000888,26.64471537778161,43.6758353818726,0.7699698640440147,0.9150072117565244,0.8888206745844798,0.4823405439596655,7.2551696764117155,0.5900001525878906,-0.08597949694818396,-0.849999046325685,-1.762230750031108,0.06223265737973804,-1.3061148981784,-0.39388319447296993,1.3771096077880856,35.41671633725148,-6.507705314997146,0.4561158518527126,8,0.30500030517578125,0.45999908447265625,0.7874994277954102,-0.18500137329101562,3.549999237060547,0,0.07483531213420491,5.000076295109128,37.810001373291016,-1.1149409159669392,37.77000045776367,1.3999956403744511,38.77999877929688,0.07483531213420491
5653,2014-08-05,37.93000030517578,38.13000106811523,37.63000106811523,37.77999877929688,319200.0,-0.0005270212743501146,-1.222237292733306,-7.499904634748077,27.931009081629753,41.24568035544121,0.6795858536620116,0.9041820173104682,0.8901630717893596,0.4807757576587761,8.384182681634405,0.5,-0.1671176601736022,-0.8209995269775376,-1.8103715670003027,0.16837251304522738,-1.3156855469889166,-0.3263135069661587,1.2736834707739249,39.28569806676627,1.8699615993231617,0.49468602001138207,8,0.2999992370605469,0.4799995422363281,0.807499885559082,-0.16500091552734375,3.549999237060547,1,0.09042974631106815,5.555685069407651,37.95000076293945,5.000076295109128,37.810001373291016,-1.1149409159669392,37.77000045776367,0.09042974631106815
5654,2014-08-06,38.02999877929688,38.099998474121094,37.72000122070313,37.79999923706055,438800.0,0.002636395289125737,1.0540451372779094,1.5333146838920888,31.818121190295614,39.03535673374758,0.5022914474356881,0.789532081725028,0.766803451767764,0.36133092629997776,9.47941056255936,0.37999725341796164,-0.21845096027081468,-0.6860010147094684,-1.7266963654636953,0.35469433604475853,-1.2063486900865854,-0.16565333933235138,1.0576639975616615,54.28568314527804,19.250244069250797,0.5203476753771146,8,0.20000076293944602,0.38000106811522727,0.757500648498528,-0.18999862670899148,3.120002746582024,2,0.0872994951719952,-1.222237292733306,37.93000030517578,5.555685069407651,37.95000076293945,5.000076295109128,37.810001373291016,0.0872994951719952
5655,2014-08-07,37.900001525878906,38.36999893188477,37.79999923706055,38.20000076293945,365700.0,-0.003418281819371094,-1.2799813844193977,-1.304347104970686,25.714270144046623,36.42306902765795,0.5086298072636737,0.8961689010985765,0.87821725753696,0.4667770396664679,9.524933761433891,0.5699996948242259,-0.28145678004420915,-0.771998405456543,-1.873911565403418,0.32991475449033203,-1.3229549854299805,-0.22104182548310547,1.078601511833945,57.272903820944435,25.059580086426735,0.5509565799734373,8,0.3299980163574219,0.5099983215332031,0.8874979019165039,0.049999237060546875,2.9099998474121094,3,0.09366752227269792,1.0540451372779094,38.02999877929688,-1.222237292733306,37.93000030517578,5.555685069407651,37.95000076293945,0.09366752227269792
5656,2014-08-08,38.18999862670898,38.290000915527344,37.7400016784668,37.86000061035156,358900.0,0.0076516382362690205,1.075458661119788,-1.0999961852930094,36.46204016878402,34.78443915180333,0.1041732207956656,0.5999129423065668,0.5822947020069336,0.14376625460304382,9.609614202996477,0.5499992370605469,-0.3278801089402066,-0.4585012435913143,-1.5813403243034543,0.6643378371208257,-1.0199207839473843,0.10291829676475572,0.6860882562069222,80.21974336724502,44.51029514832426,0.5614195403560696,8,0.040000915527350855,0.2200012207031321,0.5975008010864329,-0.23999786376952414,2.6500015258789134,4,0.08143494952043606,-1.2799813844193977,37.900001525878906,1.0540451372779094,38.02999877929688,-1.222237292733306,37.93000030517578,0.08143494952043606
5657,2014-08-11,38.459999084472656,38.68000030517578,38.18000030517578,38.2599983215332,399900.0,0.007069925830655688,-1.7778025028875397,0.6060665610875551,39.10028207758007,33.72235870804807,-0.2746626688737379,0.2896308257439557,0.3177658537879182,-0.15881135460074347,9.918532658691023,0.5,-0.3926593374539351,-0.1535007476806669,-1.2525957219634734,0.9455942266021395,-0.7030482348220701,0.3960467394607363,0.31972261293410753,79.04748756589454,42.004269293283585,0.5495474871414027,8,-0.34999847412109375,-0.049999237060546875,0.33750057220458984,-0.5099983215332031,2.1399993896484375,0,0.06682266656271985,1.075458661119788,38.18999862670898,-1.2799813844193977,37.900001525878906,1.0540451372779094,38.02999877929688,0.06682266656271985
5658,2014-08-12,38.47999954223633,38.59000015258789,38.18000030517578,38.349998474121094,455200.0,0.0005200327155427953,1.3428409499623983,0.6500028610120353,42.91039836707516,32.93462519327864,-0.3608260205237741,0.2103182591939401,0.30197035391200444,-0.21399848846624536,10.244145451590846,0.4099998474121094,-0.4525941814190091,-0.08900032043457173,-1.1296451474205043,0.9516445065513608,-0.6093227339275415,0.4313220930583981,0.20913888079184773,79.16656732549716,37.346370072125325,0.5203224134929667,8,-0.5049991607666016,-0.06999969482421875,0.33500003814697266,-0.529998779296875,2.5600013732910156,1,0.07848234131211118,-1.7778025028875397,38.459999084472656,1.075458661119788,38.18999862670898,-1.2799813844193977,37.900001525878906,0.07848234131211118
5659,2014-08-13,38.75,39.02999877929688,38.59000015258789,38.66999816894531,322500.0,0.007016643996248462,-2.66668785961795,0.6153936441797001,44.964034700133595,33.76007406555869,-0.710216122062377,-0.10109430701628952,0.04520181570364912,-0.5106279311330297,10.841805352381275,0.549999237060554,-0.5172097238110069,0.2040000915527358,-0.796554907609611,1.2045550907150826,-0.2962774080284376,0.7042775911339092,-1.4799995422363281,78.29461949048499,35.58839023533505,0.5002774995811735,8,-0.6000003814697266,-0.3400001525878906,0.017499923706054688,-0.7999992370605469,2.1100006103515625,2,0.07045160108996984,1.3428409499623983,38.47999954223633,-1.7778025028875397,38.459999084472656,1.075458661119788,38.18999862670898,0.07045160108996984
5660,2014-08-14,38.86000061035156,39.040000915527344,38.72999954223633,38.77999877929688,272000.0,0.0028387254284274466,-2.4444538634340693,0.9999999999999112,47.719275232931224,35.91823848225085,-0.7256500813289222,-0.23993581582718804,-0.039699719958889546,-0.6352322096607708,11.479024034162485,0.3100013732910156,-0.5526232915660358,0.3245006561279311,-0.6571295281821392,1.3061308404380014,-0.1663144360271005,0.8153157482829627,-1.5548001861572232,86.15381455278516,42.42296995990334,0.49081509215503405,8,-0.6100006103515625,-0.4500007629394531,-0.09250068664550781,-0.9099998474121094,1.5799980163574148,3,0.05892951311270256,-2.66668785961795,38.75,1.3428409499623983,38.47999954223633,-1.7778025028875397,38.459999084472656,0.05892951311270256
5661,2014-08-15,38.77999877929688,39.18000030517578,38.4900016784668,39.11000061035156,309200.0,-0.0020587192433900725,1.936156743068632,-4.1249284760636,46.73534878965131,38.15053108356971,-0.5515898243700477,-0.20842416163517186,0.0653114941456181,-0.564220334594502,12.01619695068999,0.6899986267089844,-0.6073394899193829,0.2684988021850643,-0.6606152582602363,1.1976128626303648,-0.196058228037586,0.7330558324077145,-1.4054063354492214,59.999847412110086,16.00054034433414,0.46455703022265127,8,-0.3749980926513743,-0.36999893188477273,-0.1399984359741282,-0.829998016357429,1.1000022888183452,4,0.052346638934859246,-2.4444538634340693,38.86000061035156,-2.66668785961795,38.75,1.3428409499623983,38.47999954223633,0.052346638934859246
5662,2014-08-18,39.02000045776367,39.29999923706055,38.90999984741211,38.959999084472656,416900.0,0.006188800567856534,-3.874997019764919,-0.1818213344430612,56.33804708739426,41.30686863976577,-0.6971647332016602,-0.46601798044071785,-0.181193335313786,-0.7953017895168131,12.492187306280345,0.5200004577636648,-0.5239842060516295,0.5045003890991211,-0.4330319916721379,1.44203276987038,0.035734198713491594,0.9732665794847506,-1.5370835422363243,75.00008514957374,24.78869562945991,0.46876619038563005,8,-0.5100002288818359,-0.6100006103515625,-0.38000011444091797,-0.9850006103515625,1.3999977111816406,0,0.04664273894087301,1.936156743068632,38.77999877929688,-2.4444538634340693,38.86000061035156,-2.66668785961795,38.75,0.04664273894087301
5663,2014-08-19,39.099998474121094,39.2599983215332,39.06999969482422,39.20000076293945,570800.0,0.0020501797903362817,-1.3749850988245953,-1.6666666666666667,55.71428960684017,43.96199846382627,-0.6635215357132722,-0.5746933694197622,-0.26528712815090216,-0.8722106608391087,12.808908212761445,0.23999786376953125,-0.40418903650787996,0.58399848937988,-0.35483349771406125,1.5228304764738212,0.1145824958329058,1.0534144829268541,-1.4717149728710908,75.3084733629719,22.56480071942707,0.4694159935469718,8,-0.5799980163574219,-0.6899986267089844,-0.36749744415283203,-1.0649986267089844,0.8800010681152344,1,0.03836317285262303,-3.874997019764919,39.02000045776367,1.936156743068632,38.77999877929688,-2.4444538634340693,38.86000061035156,0.03836317285262303
5664,2014-08-20,39.29999923706055,39.36999893188477,38.95000076293945,38.95000076293945,547200.0,0.005115109226201842,-1.4000000000000405,-3.499904634751097,88.44222165140147,50.93177085353236,-0.7425105197320576,-0.780033094942894,-0.4723021497259765,-1.0652135364071924,13.395042094572224,0.4199981689453196,-0.27561596350079043,0.7619993209838896,-0.22989568434658736,1.7538943263143665,0.2660518183186511,1.257946823649128,-1.5379784769457032,92.04546439749195,31.450589024646973,0.4959475026652384,8,-0.7449989318847656,-0.8899993896484375,-0.5674982070922852,-1.2649993896484375,0.7299995422363352,2,0.044274852728901415,-1.3749850988245953,39.099998474121094,-3.874997019764919,39.02000045776367,1.936156743068632,38.77999877929688,0.044274852728901415
5665,2014-08-21,41.75,41.81999969482422,39.4900016784668,39.5,1834100.0,0.0623409875445764,-1.052864724249075,6.428599455040872,94.77273495729705,57.41073694114492,-2.893208774424913,-3.1787880928058314,-2.8997030208408603,-3.497571170022212,15.073069533313568,2.520000457763672,-0.08025945526027556,3.0760000228881808,1.3361708777205266,4.815829168055835,2.206085450304357,3.9459145954720043,-3.827181422708165,97.89790581014252,31.824533959333152,0.8699145725838267,8,-1.75,-2.2049999237060547,-2.979999542236328,-3.690000534057617,-1.8100013732910227,3,-0.021317350650261968,-1.4000000000000405,39.29999923706055,-1.3749850988245953,39.099998474121094,-3.874997019764919,39.02000045776367,-0.021317350650261968
5666,2014-08-22,40.68999862670898,42.54999923706055,40.68999862670898,42.54999923706055,1013600.0,-0.02538925445008433,1.0000000000000075,-0.8266669379340309,75.75186109912036,61.48313461020496,-1.6106677806780283,-2.0921633980700705,-1.818314530490305,-2.428945143477357,16.74976124068207,1.8600006103515696,0.08510355411885229,1.9309988021850515,-0.026344720202111205,3.888342324572214,0.9523270409914701,2.909670563378633,-2.2995183153132572,48.901073564981715,-20.180598674180544,0.9786717611935829,8,-0.3249988555908132,-0.7799987792968679,-1.9199981689453054,-2.6299991607665945,-0.9899978637695241,4,-0.006144015936041303,-1.052864724249075,41.75,-1.4000000000000405,39.29999923706055,-1.3749850988245953,39.099998474121094,-0.006144015936041303
5667,2014-08-25,40.63999938964844,41.0,40.560001373291016,40.84000015258789,687200.0,-0.001228784437159458,-1.4444585730785942,0.10752725661829209,75.3271014709762,65.0849905106384,-1.3621613421885002,-2.0138904089306067,-1.753193499564432,-2.3721211885222218,18.578971357365482,0.4399986267089844,0.2967702480531287,1.797499656677246,-0.3326035277566106,3.927602841111103,0.7324480644603213,2.862551248894171,-1.6671864286596403,46.94442619511337,-24.83607648470167,1.0650515922169268,8,-0.11999893188476562,-0.7299995422363281,-1.8699989318847656,-2.5799999237060547,-1.1199989318847656,0,-0.018700746381575817,1.0000000000000075,40.68999862670898,-1.052864724249075,41.75,-1.4000000000000405,39.29999923706055,-0.018700746381575817
5668,2014-08-26,40.900001525878906,41.0,40.599998474121094,40.7599983215332,523900.0,0.006397690456085403,1.3529490962537445,-0.7000133513894982,76.04357199528664,68.53827243232207,-1.3888370714920484,-2.2108228610446474,-1.990227526481391,-2.6227593703849976,20.204566464383706,0.40000152587890625,0.4741115606793471,1.9455017089843736,-0.37155132092487975,4.262554738893627,0.7869751940297505,3.1040282239389967,-1.4263824862400654,54.1667108182741,-19.007745502593195,1.1585265149546267,8,-0.3800010681152344,-0.9900016784667969,-2.1300010681152344,-2.8400020599365234,-1.4500007629394531,1,-0.01173602295906706,-1.4444585730785942,40.63999938964844,1.0000000000000075,40.68999862670898,-1.052864724249075,41.75,-0.01173602295906706
5669,2014-08-27,40.88999938964844,41.290000915527344,40.75,41.0,559400.0,-0.0002445509989563721,-1.7692397981141672,-0.7857006621072995,77.73649322909819,71.87351887634063,-1.1659666010571783,-2.1445941829540516,-1.965604084451563,-2.5923390663159864,21.748747878976804,0.5400009155273438,0.6408564576528093,1.8299995422363295,-0.6406531687280506,4.30065225320071,0.594673186754143,3.065325897718516,-0.9856871223705568,45.75159569163259,-28.218399502137572,1.2353263554821894,8,-0.3699989318847656,-0.9799995422363281,-2.1199989318847656,-2.674999237060547,-1.2599983215332102,2,-0.022254826632315372,1.3529490962537445,40.900001525878906,-1.4444585730785942,40.63999938964844,1.0000000000000075,40.68999862670898,-0.022254826632315372
5670,2014-08-28,40.75,40.90999984741211,40.63000106811523,40.68999862670898,443700.0,-0.003423805129326496,-2.111158207057161,-0.5454640033292365,74.42745062924203,74.9504190807396,-0.8154278356128728,-1.8655410266832035,-1.8029598308357038,-2.425981780637656,21.83161408310305,0.2799987792968821,0.8040349760791798,1.5410001754760714,-0.9613177021514048,4.0433180531035475,0.2898412366623333,2.7921591142898095,-0.47529155695254843,9.547679933137294,-61.00320160928792,1.2511589388137392,8,-0.020000457763671875,-0.8400001525878906,-1.9125003814697266,-2.5349998474121094,-1.0200004577636719,3,-0.01766874161234644,-1.7692397981141672,40.88999938964844,1.3529490962537445,40.900001525878906,-1.4444585730785942,40.63999938964844,-0.01766874161234644
5671,2014-08-29,40.900001525878906,41.0,40.560001373291016,40.88999938964844,535700.0,0.003681019039973199,3.1904813805631242,0.16669845508294803,73.82810055283203,76.89375835467712,-0.7074812127184913,-1.8679487195448843,-1.9219812901561824,-2.5488049186486563,21.274414700983847,0.4399986267089844,0.9609024833386997,1.536501693725583,-0.9836261289967396,4.056629516447906,0.2764377823644182,2.796565605086748,1.6499977111816406,46.57539257439971,-21.954720103416285,1.2600639113611618,8,-0.15000152587890625,-0.9900016784667969,-1.9525012969970703,-2.4250011444091797,-1.6599998474121094,4,-0.023471952649256056,-2.111158207057161,40.75,-1.7692397981141672,40.88999938964844,1.3529490962537445,40.900001525878906,-0.023471952649256056
5672,2014-09-02,40.790000915527344,41.0,40.54999923706055,40.56999969482422,1184600.0,-0.002689501375249592,-2.46151588955075,21.9954233409611,72.1688743297752,78.72204554611436,-0.35760856164267807,-1.6171872938269871,-1.7806729898078473,-2.418057120909978,21.16198898130049,0.4500007629394531,1.1135074368949844,1.284501075744629,-1.2202777602720118,3.7892799117612697,0.03211165773630853,2.5368904937529493,1.7201983642578114,32.43258568873172,-33.31651414368072,1.2523894180083208,9,-0.04000091552734375,-0.8800010681152344,-1.835000991821289,-2.315000534057617,-0.670001983642571,1,-0.0267222389831564,3.1904813805631242,40.900001525878906,-2.111158207057161,40.75,-1.7692397981141672,40.88999938964844,-0.0267222389831564
5673,2014-09-03,41.36000061035156,41.36999893188477,40.7599983215332,40.81999969482422,967400.0,0.01397400544326155,1.178583106267,2.454535996670828,73.68417408835134,77.08226248355324,-0.6406888325454645,-2.0206439331979453,-2.3220898514469823,-2.948615735826152,21.368819415392608,0.6100006103515696,1.3075814913009225,1.6830007553100614,-0.8372262625455278,4.203227773165651,0.4228872463822668,2.943114264237856,1.0717906677246063,98.78069204216551,33.18846088363192,1.2601135089277955,9,-0.3400001525878906,-1.4500007629394531,-2.405000686645508,-2.885000228881836,-2.2299995422363352,2,-0.04448743049891002,-2.46151588955075,40.790000915527344,3.1904813805631242,40.900001525878906,-2.111158207057161,40.75,-0.04448743049891002
5674,2014-09-04,41.349998474121094,41.63999938964844,41.2599983215332,41.36000061035156,718700.0,-0.00024183114320275312,-2.9999598458079024,-0.01852244309752893,73.01287122708901,74.66449984686344,-0.3456638566144079,-1.8436897168906583,-2.277228955990104,-2.889090297522543,21.663616965005,0.3800010681152344,1.4687687879680382,1.5069986343383803,-0.9937392352774594,4.00773650395422,0.2566296995304569,2.7573675691463038,1.006521122314453,73.39441514399606,9.973345248309322,1.25036893480792,9,0.20000076293945312,-1.4399986267089844,-2.4799985885620117,-2.874998092651367,-4.069999694824212,3,-0.04594916036987895,1.178583106267,41.36000061035156,-2.46151588955075,40.790000915527344,3.1904813805631242,40.900001525878906,-0.04594916036987895
5675,2014-09-05,41.45000076293945,41.599998474121094,41.290000915527344,41.310001373291016,333000.0,0.002418435127172769,-2.444411477980757,-13.996948893974066,74.58560042713273,74.5349153277537,-0.5505974557997462,-1.754028471583709,-2.343715481065857,-2.9415187418226907,22.698905923997277,0.30999755859375,1.648021167341497,1.4295009613037095,-0.9932904596363556,3.8522923822437747,0.2181052508336805,2.6408966717737385,0.8342580191210942,82.56893576960631,17.94200258776148,1.2113957104700324,9,-0.35500144958496094,-1.5400009155273438,-2.6100006103515625,-2.9750003814697266,-4.010002136230476,4,-0.04390831511037008,-2.9999598458079024,41.349998474121094,1.178583106267,41.36000061035156,-2.46151588955075,40.790000915527344,-0.04390831511037008
5676,2014-09-08,41.29999923706055,41.63000106811523,40.9900016784668,41.38000106811523,363400.0,-0.0036188545987440035,1.2068874799400469,-0.5714441416893226,71.34825681572052,74.09282147716974,-0.3408072305393901,-1.4325339606294278,-2.1583487820183507,-2.7452906947660694,23.42738061069808,0.6399993896484304,1.7519505198380827,1.1239994049072237,-1.201370552917659,3.4493693627321065,-0.03868557400522121,2.2866843838196687,0.9148891632000016,68.80732981727952,5.2656398225081205,1.1626849789124416,9,-0.2049999237060547,-1.3899993896484375,-2.7224998474121094,-2.7849998474121094,-3.9899978637695312,0,-0.03801452115803872,-2.444411477980757,41.45000076293945,-2.9999598458079024,41.349998474121094,1.178583106267,41.36000061035156,-0.03801452115803872
5677,2014-09-09,41.02999877929688,41.290000915527344,40.93000030517578,41.18999862670898,300400.0,-0.006537541470978514,-1.0000211929512244,1.9999523173755482,67.45022970903531,73.13800566758627,-0.010803699961336122,-1.0120098210891015,-1.86087193727014,-2.437349683648847,25.11549455130026,0.3699989318847656,1.5175657412197694,0.725498962402348,-1.4816330922974572,2.9326310171021532,-0.37806706494755105,1.829064989752247,1.1182940544356654,30.681832959812155,-30.075516328630663,1.1035660273499022,9,0.06500053405761008,-1.0249996185302805,-2.6974983215332102,-2.6199989318847727,-3.520000457763679,1,-0.04362654531038623,1.2068874799400469,41.29999923706055,-2.444411477980757,41.45000076293945,-2.9999598458079024,41.349998474121094,-0.04362654531038623
5678,2014-09-10,41.5,41.61999893188477,40.9900016784668,41.13000106811523,507700.0,0.011455062995036513,1.0655756158266745,-2.312495529647628,68.96547641832396,72.16344824416689,-0.4321945872155837,-1.3113955252444356,-2.2925330748061654,-2.8733176603477872,27.01016765896491,0.6299972534179759,1.4409421947961931,1.0445001602172823,-1.0472732427783242,3.136273563212889,-0.0013865412805245114,2.090386861715089,0.5843610898656664,80.28175067966173,22.512114648493295,1.0458867014978033,9,-0.4050006866455078,-1.4099998474121094,-3.167499542236328,-3.0900001525878906,-4.180000305175781,2,-0.033253037785909045,-1.0000211929512244,41.02999877929688,1.2068874799400469,41.29999923706055,-2.444411477980757,41.45000076293945,-0.033253037785909045
5679,2014-09-11,41.47999954223633,41.58000183105469,41.22000122070313,41.27000045776367,354500.0,-0.0004819387412933196,-1.3226028745816711,0.5675667316197968,45.99407535863095,69.00418432521012,-0.3572723314507016,-1.1345528429139264,-2.243305803216245,-2.8200127989020913,29.503895838433515,0.3600006103515554,1.369979809567468,0.8879997253417997,-1.0882767264910314,2.864276177174631,-0.10013850057461582,1.8761379512582153,0.542987073517132,78.57123394422997,24.80857909227749,0.988138225916417,9,-0.38500022888183594,-1.3449993133544922,-3.1599998474121094,-3.0699996948242188,-3.6499977111816406,3,-0.05665377290393303,1.0655756158266745,41.5,-1.0000211929512244,41.02999877929688,1.2068874799400469,41.29999923706055,-0.05665377290393303
5680,2014-09-12,41.150001525878906,41.45000076293945,41.060001373291016,41.43000030517578,309100.0,-0.007955593539035744,1.4374985098824595,-1.3333333333333333,58.712140368723865,67.32463319364254,0.039596931643636424,-0.6579296213840138,-1.8792535049516061,-2.4656360621390263,31.968008979625473,0.4199981689453125,1.26071256434102,0.44350166320801065,-1.368810925313312,2.2558142517293334,-0.4626546310526507,1.349657957468672,0.8140655947268343,31.428711560155303,-22.000905215838447,0.9061562942606622,9,-0.05500221252441406,-1.0050010681152344,-2.8300018310546875,-2.740001678466797,-3.0500030517578125,4,-0.09404623579778515,-1.3226028745816711,41.47999954223633,1.0655756158266745,41.5,-1.0000211929512244,41.02999877929688,-0.09404623579778515
5681,2014-09-15,40.810001373291016,41.13000106811523,40.72000122070313,41.0099983215332,368600.0,-0.008262457836704318,-1.157909530788851,0.7142779291553134,52.90104610817814,65.18376339124288,0.40843980124186174,-0.1665901763892208,-1.510704421051642,-2.100432034502461,34.27561226772479,0.43000030517577414,1.1329927918911977,0.0020013809204115773,-1.5670765229396935,1.5710792847805166,-0.7825375710096409,0.7865403328504641,1.09750303197292,10.000042385632177,-42.42198935406345,0.7845389519300511,9,0.3699989318847656,-0.6650009155273438,-2.490001678466797,-2.4000015258789062,-1.9000015258789062,0,-0.08257786408180834,1.4374985098824595,41.150001525878906,-1.3226028745816711,41.47999954223633,1.0655756158266745,41.5,-0.08257786408180834
5682,2014-09-16,40.84000015258789,41.13000106811523,40.47000122070313,40.68000030517578,620500.0,0.0007350840060620367,-1.2758693264405532,-0.8000114442664226,48.88886691127748,62.42872926045689,0.4316744536988324,-0.056125654670907466,-1.514118481299107,-2.1046369169983734,36.77031156163436,0.6599998474120952,1.04010087722272,-0.05899982452392294,-1.383504713538052,1.2655050644902062,-0.721252269030991,0.6032526199831452,1.0132040459479086,32.17388419882843,-19.200143765843215,0.6622524445070647,9,0.21500015258789062,-0.47500038146972656,-2.520000457763672,-2.4300003051757812,-2.1599998474121094,1,-0.08643483756385817,-1.157909530788851,40.810001373291016,1.4374985098824595,41.150001525878906,-1.3226028745816711,41.47999954223633,-0.08643483756385817
5683,2014-09-17,40.599998474121094,41.06999969482422,40.58000183105469,41.040000915527344,484200.0,-0.005876632653528224,-1.0416759385828274,-2.7500178814104856,45.05119231750692,59.3218760482811,0.6174656715638775,0.318335361336338,-1.2459042888402436,-1.831033510745577,39.399827505279696,0.48999786376953125,0.9349172782215476,-0.37400150299072266,-1.4074915733103524,0.659488567328907,-0.8907465381505375,0.1427435321690922,1.170213545744744,11.711457832152847,-38.705971209579985,0.5167450351598163,9,0.45000267028808594,-0.2349987030029297,-2.339998245239258,-2.1899986267089844,-1.0900001525878906,2,-0.07610838100295725,-1.2758693264405532,40.84000015258789,-1.157909530788851,40.810001373291016,1.4374985098824595,41.150001525878906,-0.07610838100295725
5684,2014-09-18,41.040000915527344,41.060001373291016,40.72999954223633,40.72999954223633,324100.0,0.010837498964112235,-1.1290346397588138,-0.7045446663892356,54.48916298976769,57.08893855524053,0.14400989197912395,0.016204059607197507,-1.6461968328840015,-2.2257525197319623,41.902635053415544,0.4600028991699219,0.8543920858934797,-0.020999145507815342,-0.689726223818063,0.6477279328024323,-0.35536268466293564,0.31336439364730495,0.6521984563887315,58.1632613341323,2.4696685271336065,0.3343635391551224,9,0.010000228881835938,-0.5200004577636719,-2.847500801086426,-2.6300010681152344,-1.1100006103515625,3,-0.09064330257594311,-1.0416759385828274,40.599998474121094,-1.2758693264405532,40.84000015258789,-1.157909530788851,40.810001373291016,-0.09064330257594311
5685,2014-09-19,40.86000061035156,41.2599983215332,40.7599983215332,41.06999969482422,873000.0,-0.004385972250494752,-1.4390026051358393,-0.6774134006029656,49.38649086347637,54.648742338324524,0.2587251055521733,0.13292422354530942,-1.4293713890164526,-2.0047282465868577,41.607937690057895,0.5,0.7039102669190669,-0.1564994812011733,-0.7459247976815817,0.4329258352792351,-0.45121213944138105,0.13821317703903446,0.7588668724917369,49.36719251737097,-7.170808832654906,0.29471265824020587,9,0.18499946594238992,-0.3400001525878906,-2.580000877380371,-2.450000762939453,-1.0100021362304688,4,-0.07415562246783836,-1.1290346397588138,41.040000915527344,-1.0416759385828274,40.599998474121094,-1.2758693264405532,40.84000015258789,-0.07415562246783836
5686,2014-09-22,40.43999862670898,40.97000122070313,40.43000030517578,40.849998474121094,600700.0,-0.010279049862181866,-1.5116526645434634,1.952388737511387,45.098022454285115,52.165163754463386,0.6078264599345005,0.5620532850306148,-0.9727969557425595,-1.5557873624351046,40.44546564944655,0.5400009155273509,0.5427758162834095,-0.5640014648437557,-1.1919272398798952,0.06392431019238387,-0.877964352361829,-0.25003857732568235,1.109936880405911,1.2046199311505876,-55.970831282822815,0.3139628875180706,9,0.5850009918212962,0.0800018310546946,-2.1099987030029226,-2.029998779296868,0.030002593994154836,0,-0.05786350722184275,-1.4390026051358393,40.86000061035156,-1.1290346397588138,41.040000915527344,-1.0416759385828274,40.599998474121094,-0.05786350722184275
5687,2014-09-23,39.88000106811523,40.41999816894531,39.86999893188477,40.36999893188477,320600.0,-0.013847615667916813,-1.156850718805663,1.1951171856827985,29.213542141046858,47.748282168099266,1.1035968449774813,1.1195966307788225,-0.39809908393878146,-0.969334473412296,39.080911257012694,0.5699996948242045,0.337965111146346,-1.0859991073608484,-1.8773841186310491,-0.2946140960906476,-1.4816916129959523,-0.6903066017257444,1.5803396228445337,0.719578462044099,-49.07835587448263,0.39569250563510083,9,0.8449993133544993,0.8499984741211009,-1.4725008010864187,-1.470001220703118,0.7199974060058665,1,-0.024322998864677814,-1.5116526645434634,40.43999862670898,-1.4390026051358393,40.86000061035156,-1.1290346397588138,41.040000915527344,-0.024322998864677814
5688,2014-09-24,40.41999816894531,40.47000122070313,39.790000915527344,39.97000122070313,423300.0,0.013540548805597297,1.4727146622277327,-0.9183651226157626,38.630814143279515,46.930142033060214,0.4406273153145648,0.5710743464829235,-0.9235879033706738,-1.47930796258877,37.590688619179765,0.6800003051757884,0.16957910479317206,-0.5220018386840835,-1.350077709801603,0.3060740324334361,-0.9360397742428432,-0.10796390312532367,0.8813083461069482,42.85703164128288,-3.7926838873203153,0.41403793555876006,9,0.20000267028808594,0.3300018310546875,-1.9599981307983398,-2.009998321533203,0.3500022888183594,2,-0.043047945140837984,-1.156850718805663,39.88000106811523,-1.5116526645434634,40.43999862670898,-1.4390026051358393,40.86000061035156,-0.043047945140837984
5689,2014-09-25,39.97999954223633,40.22000122070313,39.72999954223633,40.22000122070313,571700.0,-0.010885666666037519,3.0833187634107686,-0.5333406802075451,33.40856524337423,44.118633685799146,0.7213304144113835,0.9901690067840505,-0.4687366259578454,-1.0094637427515067,35.77061092130737,0.6899986267089844,0.022918548900207725,-0.9165004730224595,-1.8499103705244693,0.01690942447955024,-1.383205421773468,-0.4497955242714511,1.1399503008729397,16.339882317742095,-24.70191441874058,0.4667049487510062,9,0.5149993896484375,0.7700004577636719,-1.5149993896484375,-1.5699996948242188,1.0,3,-0.011755908606417065,1.4727146622277327,40.41999816894531,-1.156850718805663,39.88000106811523,-1.5116526645434634,40.43999862670898,-0.011755908606417065
5690,2014-09-26,40.02999877929688,40.150001525878906,39.84000015258789,40.02999877929688,268900.0,0.0012506062439479049,1.5832856507090347,-0.0,35.33486097492441,42.16683533765985,0.5540114626777566,0.9312068355987719,-0.4984826980514683,-1.0192836747370606,34.11113461119868,0.3100013732910156,-0.1863556293884372,-0.8305011749267521,-1.8401283832667303,0.17912603341322608,-1.3353147790967412,-0.325687570756763,0.8953580216901713,24.193454111407902,-12.785285196102905,0.5048136041699903,9,0.4650001525878835,0.9900016784667898,-1.5474987030029368,-1.6199989318847727,1.1300010681152273,4,-0.0024980883629909245,3.0833187634107686,39.97999954223633,1.4727146622277327,40.41999816894531,-1.156850718805663,39.88000106811523,-0.0024980883629909245
5691,2014-09-29,39.93999862670898,40.02999877929688,39.52999877929688,39.77000045776367,358000.0,-0.002248317645077047,1.8571553133513827,100.0,36.867460798218865,40.83112354731999,0.5672789758026866,0.9966996749089461,-0.3949827744819103,-0.8967242347207645,32.49253117478027,0.5,-0.2560044833114077,-0.8725011825561566,-1.9623182377606199,0.21731587264830665,-1.4174097101583882,-0.327592654953925,0.8180081580529759,43.616891760273795,5.600324185451157,0.54490852760223,9,0.4549999237060618,1.1000003814697337,-0.1674985885620046,-0.39499855041503196,1.3400001525879048,0,-0.0022533839680128898,1.5832856507090347,40.02999877929688,3.0833187634107686,39.97999954223633,1.4727146622277327,40.41999816894531,-0.0022533839680128898
5692,2014-09-30,39.70000076293945,39.9900016784668,39.54999923706055,39.9900016784668,423400.0,-0.006008960240900696,2.034490016047986,-1.7059061125572923,27.040792991067732,38.82996806660453,0.7024301090496508,1.2130438849667797,-0.1336794749291954,-0.6242740602250478,30.80958251222816,0.44000244140625,-0.3620827045827042,-1.0579990386962876,-2.2561839534159063,0.140185876023331,-1.657091496056097,-0.4589065813364783,0.8615247409480915,18.085270436983855,-13.982542944303347,0.5990924573598106,9,0.6949977874755859,0.8849983215332031,0.4374990463256836,0.20999908447265625,1.5499992370605469,1,0.019395477152798657,1.8571553133513827,39.93999862670898,1.5832856507090347,40.02999877929688,3.0833187634107686,39.97999954223633,0.019395477152798657
5693,2014-10-01,39.52000045776367,39.75,39.36999893188477,39.599998474121094,894100.0,-0.004534012637697815,-1.0000000000000373,0.27585435794901475,25.980369240780846,35.662324316717104,0.7969273371255241,1.3155784793852234,0.06113818133366067,-0.41812715273736956,28.829966569655095,0.38000106811522727,-0.4381382216263887,-1.1459993362426744,-2.42911077255674,0.1371121000713913,-1.7875550543997036,-0.5044436180856451,0.8764807701893673,17.647190819618324,-8.185546206445586,0.6415557181570325,10,0.7949981689453125,0.9849987030029297,0.6949996948242188,0.3899993896484375,2.0699996948242188,2,0.02732788471274561,2.034490016047986,39.70000076293945,1.8571553133513827,39.93999862670898,1.5832856507090347,40.02999877929688,0.02732788471274561
5694,2014-10-02,39.45000076293945,39.77999877929688,39.18999862670898,39.4900016784668,351000.0,-0.0017712473181530353,-1.1071238811460307,0.5000238424490964,27.748657115267065,33.25812056691606,0.6902544423572508,1.3027282953978556,0.15286203345174698,-0.3329801209450096,26.637494435878306,0.5900001525879048,-0.5120083332543288,-1.1209991455078097,-2.47050829093277,0.2285099999171507,-1.7957537182202898,-0.4462445727953295,0.7617136517213012,27.083474066097917,1.8776828432795263,0.6747545727124817,10,0.6299991607666016,0.9649982452392578,0.7649993896484375,0.45999908447265625,2.4199981689453196,3,0.03346006766276832,-1.0000000000000373,39.52000045776367,2.034490016047986,39.70000076293945,1.8571553133513827,39.93999862670898,0.03346006766276832
5695,2014-10-03,39.63000106811523,39.86000061035156,39.43000030517578,39.77000045776367,300600.0,0.004562745290105807,1.6875044703526214,3.499904634751274,33.879759778038576,32.01164693622201,0.3547343964530896,1.0323143934459935,-0.008354977651968909,-0.4943972263270524,24.258042966568006,0.43000030517578125,-0.5563906696315613,-0.849998855590826,-2.1953845217128745,0.49538681053122247,-1.5226916886518538,-0.1773060225297982,0.37737018895516883,52.38123350938372,24.208882535771885,0.6726928330610255,10,0.19999885559082742,0.7849979400634837,0.5849990844726634,0.2799987792968821,2.3699989318847727,4,0.03406506277405219,-1.1071238811460307,39.45000076293945,-1.0000000000000373,39.52000045776367,2.034490016047986,39.70000076293945,0.03406506277405219
5696,2014-10-06,39.72999954223633,40.0099983215332,39.66999816894531,39.66999816894531,442800.0,0.002523302332221089,-10.333079026002924,-0.42858310626700824,35.12061820666081,32.66798872129022,0.1602871001297217,0.8523659590883312,-0.0867314724801247,-0.5734456635828309,22.360843633094177,0.37999725341797586,-0.6760256851378159,-0.6715003967285185,-1.9985195376365255,0.6555187441794885,-1.335009967182522,-0.007990826274514973,-0.5400009155273509,65.85379469477787,36.61011995299443,0.663509570454002,10,0.10000038146972656,0.6849994659423828,0.5900001525878906,0.18000030517578125,2.279998779296875,0,0.03599296052484391,1.6875044703526214,39.63000106811523,-1.1071238811460307,39.45000076293945,-1.0000000000000373,39.52000045776367,0.03599296052484391
5697,2014-10-07,39.2400016784668,39.77999877929688,39.2400016784668,39.58000183105469,452400.0,-0.012333195807078257,-2.1764521087413047,-5.666539513001462,32.9145784032106,32.03285141683812,0.6145839837571359,1.2663102837100837,0.42028512414795216,-0.06257964635044999,20.782170681036625,0.5399971008300852,-0.7856254959699953,-1.0719984054565401,-2.460561994007797,0.31656518309471693,-1.766280199732165,-0.37771661118091515,-0.03360305786133466,6.09793541063917,-24.31570903223216,0.6942817942756274,10,0.4649982452392578,1.174997329711914,1.0899982452392578,0.6699981689453125,2.8999977111816406,1,0.05198769147733118,-10.333079026002924,39.72999954223633,1.6875044703526214,39.63000106811523,-1.1071238811460307,39.45000076293945,0.05198769147733118
5698,2014-10-08,40.11999893188477,40.13999938964844,39.22999954223633,39.27000045776367,578100.0,0.02242602486688683,1.0449448797297993,-2.4999943901536184,39.59270648405563,32.719978221358275,-0.34916142992904753,0.29262912497579663,-0.42212306222501894,-0.914623351486263,18.49770580248869,0.9099998474121094,-0.8320252465603843,-0.1230010986328054,-1.3952818920175787,1.149279694751968,-0.7591414953251956,0.5131392980595848,-0.8975283172607575,97.89469034721824,68.05861315677714,0.636140396692387,10,-0.4499988555908274,0.2950000762939382,0.21000099182128196,-0.20999908447266336,1.8800010681152273,2,0.02816553086239426,-2.1764521087413047,39.2400016784668,-10.333079026002924,39.72999954223633,1.6875044703526214,39.63000106811523,0.02816553086239426
5699,2014-10-09,39.13000106811523,40.2400016784668,39.11000061035156,40.150001525878906,676200.0,-0.024675919494672738,-1.132074724784344,-1.2000026927323137,33.46075773390264,32.51174452791142,0.5672352100846325,1.1568567019900726,0.5908664959535841,0.09226658353806982,16.166222652914293,1.1300010681152344,-0.7931750208497945,-0.9954990386962947,-2.2199251546398955,0.228927077247306,-1.6077120966680951,-0.3832859807244944,1.0099983215332102,1.7699503414650912,-24.53824543300634,0.6122130579717995,10,0.5450000762939524,1.2449989318847727,1.3349990844726634,0.7799987792968821,2.9199981689453196,3,0.06286734007981343,1.0449448797297993,40.11999893188477,-2.1764521087413047,39.2400016784668,-10.333079026002924,39.72999954223633,0.06286734007981343
5700,2014-10-10,37.27999877929688,39.36999893188477,37.2400016784668,39.0,1493100.0,-0.04727836029439325,-1.3666696336609823,1.6862749497918559,26.276222524522296,31.334940275278466,2.219534906949363,2.848085241234905,2.475397576084056,1.9472973610616506,14.947095228906138,2.129997253417976,-0.8806199092997957,-2.652001190185537,-4.332835589678268,-0.9711667906928056,-3.492418389931906,-1.8115839904391677,2.9600028991699148,1.3332366943361742,-26.987528912453037,0.8404171997463669,10,1.4600028991699148,2.1550025939941335,3.450000762939446,2.6300010681152273,4.520000457763665,4,0.12312232572112913,-1.132074724784344,39.13000106811523,1.0449448797297993,40.11999893188477,-2.1764521087413047,39.2400016784668,0.12312232572112913
5701,2014-10-13,37.43999862670898,37.90999984741211,36.810001373291016,37.22999954223633,1035100.0,0.0042918415410719835,-1.095244323342416,-0.12209240432213402,30.511121754910718,31.72053236014991,1.8635932547274834,2.5535922058732794,2.351208094709577,1.788676956124668,14.613222167107049,1.0999984741210938,-0.9094597175854773,-2.3235012054443445,-4.28583379298864,-0.3611686179000486,-3.3046674992164924,-1.3423349116721965,2.8000030517578196,18.36726522931535,-12.889471420986869,0.9811662937721476,10,1.085002899169929,1.7800025939941477,3.0625009536743235,2.470001220703132,4.64000320434571,0,0.12179491294206413,-1.3666696336609823,37.27999877929688,-1.132074724784344,39.13000106811523,1.0449448797297993,40.11999893188477,0.12179491294206413
5702,2014-10-14,37.310001373291016,37.79999923706055,37.16999816894531,37.709999084472656,765600.0,-0.00347214899001691,1.1724249061120866,-1.9047593097185023,23.418771873424802,31.43591043044368,1.8091700316654453,2.535571240265682,2.5117301776180554,1.912605555476702,14.823121275003848,0.6300010681152344,-0.9680258047416217,-2.276998519897461,-4.45482050301964,-0.09917653677528193,-3.365909511458554,-1.1880875283363679,2.7242002868652335,14.577258178243104,-14.583722220942407,1.08891099156109,10,1.2150001525878906,1.904998779296875,3.192498207092285,2.5999984741210938,4.609996795654297,1,0.12597150295488224,-1.095244323342416,37.43999862670898,-1.3666696336609823,37.27999877929688,-1.132074724784344,39.13000106811523,0.12597150295488224
5703,2014-10-15,37.5099983215332,37.72000122070313,36.70000076293945,36.88000106811523,914700.0,0.0053604111734328885,-1.0606114317861441,-1.575002145779508,27.985671388471843,31.462245349688654,1.4461481679577233,2.2052753718755866,2.345856169916914,1.7047672238484495,15.174742141012022,1.020000457763679,-1.0380636901228115,-1.922501564025879,-4.232169125424704,0.38716599737294644,-3.0773353447252916,-0.7676677833264662,2.3307513214111353,22.881281048287157,-7.575079959027125,1.1548337806994138,10,0.9600028991699219,1.6500015258789062,3.0400009155273438,2.4000015258789062,4.620002746582024,2,0.12343378499852697,1.1724249061120866,37.310001373291016,-1.095244323342416,37.43999862670898,-1.3666696336609823,37.27999877929688,0.12343378499852697
5704,2014-10-16,37.31999969482422,37.54999923706055,36.61999893188477,36.91999816894531,1078400.0,-0.005065279531082045,1.1627898724295003,0.6349258250075617,26.434728034583046,30.63501960041582,1.4552691222924565,2.215901807624718,2.5652497347202825,1.883025641107011,15.566545751906924,0.9300003051757741,-1.0616456743089273,-1.9265001296997042,-4.289631736175771,0.4366314767763626,-3.108065932937741,-0.7449343264616672,2.269490037719727,25.454573197798037,-5.554659107012231,1.1815658032380345,10,1.1100006103515625,1.7800006866455078,3.2725000381469727,2.5900001525878906,5.170001983642578,3,0.12540193846316772,-1.0606114317861441,37.5099983215332,1.1724249061120866,37.310001373291016,-1.095244323342416,37.43999862670898,0.12540193846316772
5705,2014-10-17,37.83000183105469,37.93000030517578,37.43000030517578,37.63999938964844,371200.0,0.013665652207955459,1.5641065769396298,0.475004291518053,32.90112369970787,30.388409099643273,0.7410109737617958,1.5465533642719862,2.0953657071105667,1.3674828306565345,15.392645774146285,0.6100006103515625,-1.0578876877287868,-1.264998054504396,-3.5806152553823125,1.0506191463735206,-2.4228066549433507,-0.10718945406544123,1.462538821423344,92.3665366953108,60.3516026797273,1.1578086004389565,10,0.5999984741210938,1.2049980163574219,2.7849979400634766,2.079998016357422,5.009998321533203,4,0.11155160459288327,1.1627898724295003,37.31999969482422,-1.0606114317861441,37.5099983215332,1.1724249061120866,37.310001373291016,0.11155160459288327
5706,2014-10-20,38.099998474121094,38.13999938964844,37.36999893188477,37.68999862670898,567200.0,0.007137103621410956,2.142848245634493,2.1578662062319682,37.09672556696068,30.853092117837726,0.24080666560387698,1.1512883999699497,1.860102802084299,1.0982494130937397,15.843087845611278,0.7700004577636648,-1.0653624727932822,-0.8780014038085966,-3.1433988016929533,1.38739599407576,-2.010700102750775,0.25469729513358175,0.9252880062976132,97.3683616131145,60.96452292113577,1.1326986989421792,10,0.3300018310546875,0.8400001525878906,2.5200014114379883,1.8100013732910156,5.0900001525878835,0,0.0971128848063505,1.5641065769396298,37.83000183105469,1.1627898724295003,37.31999969482422,-1.0606114317861441,37.5099983215332,0.0971128848063505
5707,2014-10-21,38.90999984741211,38.97999954223633,38.150001525878906,38.43000030517578,523000.0,0.02125987941551233,1.677417568556996,1.1707310265260917,45.53439378029981,31.51327959519819,-0.6938991514611743,0.2792059834980165,1.086259334541829,0.2978805640603568,16.934724993502144,0.8800010681152344,-1.106507243886675,-0.019499969482424717,-2.24476604453794,2.2057661055730904,-1.1321330070101823,1.0931330680453328,-2.2900009155273366,97.0339120033621,55.85092695188551,1.112633037527758,10,-0.4799995422363281,0.029998779296875,1.7525005340576172,1.0,4.279998779296868,1,0.08147011041053531,2.142848245634493,38.099998474121094,1.5641065769396298,37.83000183105469,1.1627898724295003,37.31999969482422,0.08147011041053531
5708,2014-10-22,38.68000030517578,39.27000045776367,38.59000015258789,38.93000030517578,483800.0,-0.005911065102500279,-2.1627898724295167,-0.5208338300391802,44.49211764134462,32.73898625158063,-0.7706908522025557,0.39227776188999997,1.349844892260478,0.5354746404711364,18.076865305060362,0.6800003051757812,-1.1746894111750095,-0.16249961853027628,-2.275635392101819,1.9506361550412663,-1.2190675053160476,0.894068268255495,-2.01280136108398,77.73585611833897,33.333090622483766,1.0565678867857728,10,-0.6850013732910085,0.2599983215332031,2.0299997329711914,1.2299995422363281,4.709999084472656,2,0.08376416334557235,1.677417568556996,38.90999984741211,2.142848245634493,38.099998474121094,1.5641065769396298,37.83000183105469,0.08376416334557235
5709,2014-10-23,39.5099983215332,39.66999816894531,39.0,39.0,461000.0,0.021458066437666456,-1.6274524470241523,-2.0399932861328125,49.214640079569605,35.28769931325255,-1.7222283949626558,-0.500392336198999,0.5550657582804277,-0.2791512508837144,19.122901550713376,0.9899978637695312,-1.1781710811613522,0.6909984588623033,-1.3788849327133903,2.760881850437997,-0.34394323692553996,1.7259401546501465,-2.738687316894527,93.04348258755975,47.59895184559754,1.0349416957878461,10,-1.364999771118164,-0.5699996948242188,1.1975021362304688,0.40000152587890625,3.470001220703125,3,0.06631239832663072,-2.1627898724295167,38.68000030517578,1.677417568556996,38.90999984741211,2.142848245634493,38.099998474121094,0.06631239832663072
5710,2014-10-24,39.93000030517578,39.95000076293945,39.45000076293945,39.5099983215332,377400.0,0.010630270855103374,1.1738993423835073,0.8235360116086856,51.2562881500271,37.592717801598816,-1.9297279965391354,-0.9784349424715799,0.17234306282401235,-0.6760732749107774,20.153653802579782,0.5,-1.273180130362249,1.1160003662109403,-0.9420153148893391,3.17401604731122,0.08699252566079707,2.1450082067610836,-2.9847680706787045,99.22478900894826,54.033641239496006,1.029007840550141,10,-1.6450004577636719,-0.9900016784667969,0.8550004959106445,-0.020000457763671875,3.200000762939446,4,0.0641122302460686,-1.6274524470241523,39.5099983215332,-2.1627898724295167,38.68000030517578,1.677417568556996,38.90999984741211,0.0641122302460686
5711,2014-10-27,39.849998474121094,39.97999954223633,39.560001373291016,39.79999923706055,410900.0,-0.0020035519770411625,1.7096536024118625,0.11904524027937984,54.03971836892459,40.99504518998768,-1.644894993657502,-0.9544569127344644,0.29204226468102235,-0.5730626730801376,20.658010069160415,0.4199981689453125,-1.253642685187458,1.0404985427856417,-1.0075197805817453,3.0885168661530287,0.016489381101948197,2.064507704469335,-2.6643847573486283,92.89610879611776,40.993563873642145,1.0240091616836944,10,-1.5499992370605469,-1.0549983978271413,0.9325017929077148,0.060001373291015625,3.1500015258789062,0,0.07503141262122082,1.1738993423835073,39.93000030517578,-1.6274524470241523,39.5099983215332,-2.1627898724295167,38.68000030517578,0.07503141262122082
5712,2014-10-28,40.47000122070313,40.47999954223633,39.93000030517578,39.93000030517578,278500.0,0.01555841330796226,-1.0370307577106204,10.800183108262903,52.40056534987173,43.70781118569879,-1.9774642111315615,-1.5956238540331356,-0.28797730639762875,-1.183462323432778,21.42060649681022,0.6300010681152344,-0.9821586482415512,1.6220012664795007,-0.5231488701720721,3.7671514031310736,0.5494261981537107,2.6945763348052907,-3.0049489213842833,99.47098810782919,51.18081388056571,1.072575068325788,10,-1.9200019836425852,-1.9200019836425852,0.30249881744384055,-0.5600013732910227,4.180000305175774,1,0.06721021309518482,1.7096536024118625,39.849998474121094,1.1738993423835073,39.93000030517578,-1.6274524470241523,39.5099983215332,0.06721021309518482
5713,2014-10-29,40.599998474121094,40.79999923706055,40.34000015258789,40.40999984741211,366600.0,0.0032121880280908677,-1.7878899973412556,0.3518487121886389,61.430779225016956,47.596261317969216,-1.813789457989671,-1.7292198179256104,-0.37823540814463286,-1.3022047151507508,22.019735309108402,0.45999908447265625,-0.7422851055993718,1.6979986190795913,-0.5692753117566411,3.9652725499158237,0.5643616536614786,2.831635584497704,-2.773152505652149,88.88884179384095,33.28016547059879,1.1336369654181149,10,-1.5149993896484375,-1.8899993896484375,0.1275014877319336,-0.6899986267089844,3.990001678466797,2,0.06379310960414886,-1.0370307577106204,40.47000122070313,1.7096536024118625,39.849998474121094,1.1738993423835073,39.93000030517578,0.06379310960414886
5714,2014-10-30,40.77000045776367,40.79999923706055,40.38000106811523,40.47999954223633,261300.0,0.004187241133788211,1.4000000000000405,1.5263316401309053,86.73688927651608,53.57801304872569,-1.6125171338451523,-1.8922783781326515,-0.5121510758070684,-1.4624037636321816,22.3242064696777,0.4199981689453196,-0.4230291517660021,1.8020006179809585,-0.6049858759737674,4.208987111935684,0.598507371003592,3.005493864958325,-2.5269130316919046,97.77786568859602,33.845351380049365,1.2034932469773632,10,-1.6850013732910156,-2.0600013732910156,-0.08500003814697266,-0.8600006103515625,2.970001220703125,3,0.06426291151502417,-1.7878899973412556,40.599998474121094,-1.0370307577106204,40.47000122070313,1.7096536024118625,39.849998474121094,0.06426291151502417
5715,2014-10-31,40.97999954223633,41.34000015258789,40.83000183105469,41.09000015258789,780700.0,0.005150823696708162,-1.4878207633190048,-0.37931125200599825,86.87504470352634,59.10893739723298,-1.4848467047606206,-2.1038170717695124,-0.7618625462160082,-1.660640556610943,23.06061117521417,0.5699996948242188,-0.1266216273584604,1.9444997787475558,-0.611743200282227,4.5007427577773385,0.6663782892326608,3.2226212682624507,-2.37894446262613,79.77523273955458,9.662666911722354,1.2781214895148925,10,-1.2349987030029297,-2.0,-0.3575000762939453,-1.0699996948242188,2.7900009155273438,4,0.04880429532310471,1.4000000000000405,40.77000045776367,-1.7878899973412556,40.599998474121094,-1.0370307577106204,40.47000122070313,0.04880429532310471
5716,2014-11-03,41.15999984741211,41.25,40.97000122070313,41.060001373291016,707500.0,0.0043923940260239824,-1.0000000000000508,-0.9090719933416562,89.69071840603807,64.01519568898166,-1.3244148683676187,-2.2885262793898136,-0.9461301607886767,-1.8224432758779017,24.201502655072833,0.2799987792968679,0.2324808085222756,2.053000068664552,-0.6602121242325225,4.766212261561627,0.6963939722160148,3.4096061651130896,-2.12071355612548,87.23401952800556,9.679530203222626,1.3566060964485387,11,-1.1949996948242188,-2.1800003051757812,-0.4025001525878906,-1.25,2.029998779296868,0,0.047862031778578285,-1.4878207633190048,40.97999954223633,1.4000000000000405,40.77000045776367,-1.7878899973412556,40.599998474121094,0.047862031778578285
5717,2014-11-04,41.27999877929688,41.43999862670898,41.0,41.15999984741211,406800.0,0.002915425955530404,1.0000000000000322,1.2000076295110194,89.51782071244465,69.01805158577056,-1.1989584802583408,-2.3693346169049576,-1.0674781152138806,-1.9263958856722496,24.68681361355438,0.43999862670897727,0.5495666280528155,2.0709991455078196,-0.8113747905676902,4.9533730815833295,0.6298121774700647,3.5121861135455745,-1.8725982702020545,85.45453914925318,0.9435980486579467,1.4411869680377567,11,-1.05999946594239,-2.250000000000007,-0.5625000000000071,-1.3699989318847727,2.2700004577636648,1,0.04166669747010143,-1.0000000000000508,41.15999984741211,-1.4878207633190048,40.97999954223633,1.4000000000000405,40.77000045776367,0.04166669747010143
5718,2014-11-05,41.25,41.45000076293945,41.09000015258789,41.400001525878906,417400.0,-0.0007267146362399668,1.8800048828125,-1.2500238420700533,92.62472651685901,73.84139452324717,-0.8560950223139798,-2.3719494530645306,-1.0475866891696413,-1.878126929216407,26.033377405837577,0.3600006103515625,0.8421226568969118,1.9845003128051744,-1.014983688890723,4.983984314501072,0.4847583119572292,3.4842423136531195,-1.476731829734625,81.30833458113199,-10.231955875228053,1.499742000847948,11,-0.7999992370605469,-2.2150001525878906,-0.7600011825561523,-1.3400001525878906,1.1800003051757812,2,0.0824242794152461,1.0000000000000322,41.27999877929688,-1.0000000000000508,41.15999984741211,-1.4878207633190048,40.97999954223633,0.0824242794152461
5719,2014-11-06,41.59000015258789,41.61999893188477,41.08000183105469,41.29999923706055,369700.0,0.008242427941524522,2.0857111716620405,-1.93331977010325,92.34233653716439,78.40651101070686,-0.9722624412556513,-2.6542899922707477,-1.3936293071817758,-2.202005414452053,27.303354175475082,0.5399971008300852,1.0445542574373547,2.201500511169435,-0.9713334561919638,5.374334478530834,0.6150835274887356,3.7879174948501344,-1.4813854637877029,96.202672229384,4.56998079371516,1.5864169836806996,11,-1.0,-2.470001220703118,-1.1800012588500977,-1.6800003051757812,0.720001220703125,3,0.07213272394790615,1.8800048828125,41.25,1.0000000000000322,41.27999877929688,-1.0000000000000508,41.15999984741211,0.07213272394790615
5720,2014-11-07,41.86999893188477,41.88999938964844,41.38000106811523,41.560001373291016,397900.0,0.006732358217590884,1.9142888283379154,1.068953723922047,92.35954844278929,82.66426990780295,-1.0595563106919599,-2.7118226771203027,-1.6720282348942561,-2.459460249965467,26.37955051716479,0.5099983215332102,1.3037769543783497,2.2519992828369197,-0.9426118325813349,5.446610398255174,0.6546937251277924,3.849304840546047,-1.4591073944676651,97.82603287280523,6.633053957934919,1.5973055577091277,11,-0.9599990844726634,-2.614999771118171,-1.62249946594239,-1.9599990844726634,0.21000289916991477,4,0.044662115937098346,2.0857111716620405,41.59000015258789,1.8800048828125,41.25,1.0000000000000322,41.27999877929688,0.044662115937098346
5721,2014-11-10,42.0,42.2400016784668,41.77000045776367,41.79999923706055,554700.0,0.0031048739295818084,-2.6154173452470033,0.6451688324473174,90.9814294083778,86.95103258097029,-0.9526930423988773,-2.616851073506936,-1.8037215795375587,-2.5628987566186936,25.17412259181448,0.470001220703125,1.4858464959546964,2.1540002822875977,-1.0370026104352874,5.345003175010483,0.5584988359261587,3.7495017286490366,-1.2932868921366278,80.64505212899812,-9.403884724439422,1.5955014463614419,11,-0.7099990844726562,-2.5699996948242188,-1.8775005340576172,-2.0900001525878906,0.9700012207031321,0,0.04214286804199219,1.9142888283379154,41.86999893188477,2.0857111716620405,41.59000015258789,1.8800048828125,41.25,0.04214286804199219
5722,2014-11-11,42.0099983215332,42.13000106811523,41.88999938964844,42.0,351300.0,0.00023805527459996867,-1.0869752707610547,0.04999141696389403,96.90139059177231,90.89221162172088,-0.8060329730330054,-2.3786375144319507,-1.8117846963077966,-2.545527713597181,23.903551843523374,0.24000167846678977,1.6336648960323075,1.9289987564086886,-1.1664640091052192,5.024461521922596,0.38126737365173824,3.476730139165639,-0.9966274995491489,80.17212179409182,-10.961996296807797,1.5477313827569525,11,-0.6999969482421875,-2.579998016357422,-1.8874988555908203,-2.0999984741210938,2.1100006103515696,1,0.028088558731765856,-2.6154173452470033,42.0,1.9142888283379154,41.86999893188477,2.0857111716620405,41.59000015258789,0.028088558731765856
5723,2014-11-12,42.13999938964844,42.18000030517578,41.83000183105469,41.88999938964844,297700.0,0.0030945268581121788,1.1211911037129514,25.004196871423122,96.14033256102483,91.93703865333296,-0.7762422382014478,-2.259849148340443,-1.9566756413486814,-2.652075446125501,22.143352656241994,0.34999847412109375,1.781237607419392,1.8274997711181626,-1.1486002420056494,4.803599784241975,0.33944976455625664,3.3155497776800686,-0.8813023963678361,91.37911189889736,0.4664181190090062,1.4880500065619053,11,-0.6049976348876953,-2.7099990844726562,-2.0799999237060547,-2.229999542236328,1.8100013732910156,2,0.03345989244979619,-1.0869752707610547,42.0099983215332,-2.6154173452470033,42.0,1.9142888283379154,41.86999893188477,0.03345989244979619
5724,2014-11-13,42.0,42.209999084472656,41.77000045776367,42.20000076293945,356600.0,-0.0033222447004312983,3.0000346794749526,-0.8000030517578125,90.27237238574439,92.31451950691275,-0.49552918385698064,-1.8458990083826592,-1.8331774826933227,-2.4863246159733308,20.178663161851862,0.4399986267089844,1.9096391350068131,1.453500366210939,-1.2559002363619811,4.162900968783859,0.09880006492448246,2.8082006674973954,-0.545042069682161,72.09284789127256,-17.03442657055561,1.354700301286459,11,-0.39499855041503906,-2.5699996948242188,-1.9575004577636719,-2.0900001525878906,2.020000457763672,3,0.010238102504185331,1.1211911037129514,42.13999938964844,-1.0869752707610547,42.0099983215332,-2.6154173452470033,42.0,0.010238102504185331
5725,2014-11-14,42.04999923706055,42.150001525878906,41.68999862670898,41.86999893188477,479200.0,0.0011904580252510844,1.4210367812399989,-0.8999980926586076,93.30715106368575,92.71634535776248,-0.422184547043436,-1.6480320020297867,-1.9026610407775166,-2.5116169262040273,18.86139431120416,0.460002899169929,1.9710996321988645,1.2924997329711942,-1.1724024027715885,3.757401868713977,0.06004866509979934,2.524950800842589,-0.4380325571129191,65.45429324455586,-22.238035901277442,1.2324510678713914,11,-0.42999839782714844,-2.6199989318847656,-2.024998664855957,-2.1399993896484375,1.9300003051757812,4,0.006183166253218797,3.0000346794749526,42.0,1.1211911037129514,42.13999938964844,-1.0869752707610547,42.0099983215332,0.006183166253218797
5726,2014-11-17,41.79999923706055,42.15999984741211,41.63999938964844,41.88999938964844,413300.0,-0.005945303318333095,-1.5365885428781436,-0.5000000000000198,80.64519531476581,91.73049809135372,-0.08029765114731902,-1.1664279517290481,-1.6706163707786317,-2.236675861755778,17.859415318377124,0.5200004577636719,1.8949670315104896,0.8574996948242202,-1.304359677686044,3.0193590673344843,-0.2234299914309119,1.9384293810793523,0.44000244140625,28.070163697447498,-55.73086125826569,1.0809296862551323,11,-0.1399974822998047,-2.3699989318847656,-2.7124977111816406,-1.904998779296875,2.19000244140625,0,0.00669862677284172,1.4210367812399989,42.04999923706055,3.0000346794749526,42.0,1.1211911037129514,42.13999938964844,0.00669862677284172
5727,2014-11-18,42.08000183105469,42.38999938964844,41.86999893188477,41.86999893188477,473200.0,0.00669862677284172,-3.9523169424717937,-2.3333615903021294,81.89662826756796,90.53848717476583,-0.2624893967234243,-1.26143984341185,-1.9569865867225218,-2.4925704302209013,18.415268080658322,0.5900001525878906,1.809191716772098,0.9790021896362333,-1.013625357082006,2.9716297363544726,-0.017311583722886326,1.975315962995353,-0.44000244140625,58.6669921875,-23.47878259180989,0.9963137733591203,11,-0.345001220703125,-2.575002670288086,-3.207500457763672,-2.4000015258789062,1.8799972534179688,1,0.02115017468919489,-1.5365885428781436,41.79999923706055,1.4210367812399989,42.04999923706055,3.0000346794749526,42.0,0.02115017468919489
5728,2014-11-19,41.91999816894531,42.11999893188477,41.560001373291016,42.0,312300.0,-0.003802368230680364,2.499988079059565,-0.38095584094749796,74.89171055217282,88.599528731989,0.0028476043200598156,-0.8919908492542987,-1.820492951936103,-2.306749309963081,19.190178233605838,0.5599975585937571,1.6876990970134216,0.6569986343383789,-1.0065310979736566,2.3205283666504144,-0.1747662318176353,1.488763500494393,0.470001220703125,43.373211569131215,-35.27523671999269,0.8317648661560163,11,-0.03499794006347656,-2.414999008178711,-3.049997329711914,-2.2399978637695312,2.160003662109375,2,0.05248093652277963,-3.9523169424717937,42.08000183105469,-1.5365885428781436,41.79999923706055,1.4210367812399989,42.04999923706055,0.05248093652277963
5729,2014-11-20,42.13000106811523,42.150001525878906,41.66999816894531,41.68999862670898,347900.0,0.005009611363139044,-1.0000000000000593,-5.499904634751097,74.89175201550954,86.65866246229125,-0.13689691923146086,-0.9440474214587127,-2.051405579047831,-2.4942416228711934,20.606431478627368,0.48000335693359375,1.5667587297525358,0.7360013961791907,-0.7493857229759726,2.221388515334354,-0.00669216339839096,1.4786949557567723,0.25999832153321023,68.67482615509684,-9.424979231102611,0.7426935595775827,11,-0.1550006866455007,-2.6250019073486257,-3.31500053405761,-2.5050010681152273,1.7000007629394602,3,0.04319961188421706,2.499988079059565,41.91999816894531,-3.9523169424717937,42.08000183105469,-1.5365885428781436,41.79999923706055,0.04319961188421706
5730,2014-11-21,42.4900016784668,42.790000915527344,42.27000045776367,42.31999969482422,484600.0,0.008544994095051717,-2.8518487121886436,0.38636600083229294,76.70680515978782,85.07259310133679,-0.44667382447660486,-1.1620019813429394,-2.4179253420758613,-2.82541794187577,22.604356312299107,0.6599998474121165,1.4472043712668992,0.9680019378662124,-0.42449877714485496,2.3605026528772797,0.2717515803606787,1.664252295371746,-0.9300003051757812,75.60980904796905,-1.2794495705805815,0.6962503575055348,11,-0.3150005340576172,-2.410001754760742,-3.725001335144043,-2.9050025939941406,0.9799995422363352,4,0.03600844243016943,-1.0000000000000593,42.13000106811523,2.499988079059565,41.91999816894531,-3.9523169424717937,42.08000183105469,0.03600844243016943
5731,2014-11-24,42.84000015258789,42.88000106811523,42.47999954223633,42.650001525878906,317900.0,0.008237196053076712,1.9629692422894829,1.11762593963873,78.67644274528648,83.0475988961717,-0.743136372281306,-1.3454959517336675,-2.7595494687382143,-3.1453819662362648,24.706595685602316,0.40000152587889914,1.3216199724074968,1.1685003280639634,-0.10512342826312704,2.442124084391054,0.5316884499004217,1.805312206227505,-1.2553987884521476,96.969626910962,20.289563156092655,0.6368118781635437,11,-0.6199989318847656,-2.7150001525878906,-4.107500076293945,-3.2550010681152344,0.2599983215332031,0,0.026610629915685857,-2.8518487121886436,42.4900016784668,-1.0000000000000593,42.13000106811523,2.499988079059565,41.91999816894531,0.026610629915685857
5732,2014-11-25,43.18999862670898,43.310001373291016,42.88999938964844,42.900001525878906,567500.0,0.008169898993334757,-1.709678213252938,1.5263115626317212,81.9078225014085,81.46620888954769,-1.0148740990903846,-1.561320559742306,-3.0979010199287416,-3.464442896699559,26.42942988513567,0.470001220703125,1.1820794925560705,1.3824989318847614,0.06881560722655422,2.6961822565429685,0.7256572695556613,2.0393405942138614,-1.5535812744140571,93.14270019531209,16.34384290867321,0.6568416623291027,11,-0.7549972534179616,-2.4599971771240163,-4.5049991607665945,-3.604999542236321,-0.6499977111816335,1,0.018522877453001074,1.9629692422894829,42.84000015258789,-2.8518487121886436,42.4900016784668,-1.0000000000000593,42.13000106811523,0.018522877453001074
5733,2014-11-26,43.18999862670898,43.27999877929688,43.0,43.209999084472656,290500.0,0.0,2.499988079059454,-0.06896778521726879,79.62955113804937,80.28367319535936,-0.9501911840054547,-1.4306874887311452,-3.0782768075036913,-3.431275228196249,27.85683133428653,0.2799987792968821,1.07378597584853,1.2529989242553654,-0.07009294725715876,2.5760907957678896,0.5914529884991069,1.914544860011624,-1.4531662331542918,92.68277365165791,17.58082937232571,0.6615459357562617,11,-0.7549972534179616,-2.239997863769524,-4.5049991607665945,-3.604999542236321,-1.029998779296868,2,0.017828212138156996,-1.709678213252938,43.18999862670898,1.9629692422894829,42.84000015258789,-2.8518487121886436,42.4900016784668,0.017828212138156996
5734,2014-11-28,43.38999938964844,43.9900016784668,42.97000122070313,43.36000061035156,217300.0,0.004630719363250435,-1.518527239846308,-1.4999046347505638,79.00756967993017,78.69483081938648,-1.0418466357935188,-1.5013135492889518,-3.2701094869194236,-3.5937345115884796,29.602988558745615,1.0200004577636648,0.9541416826963598,1.3219997406005888,-0.03301578550387063,2.677015266705048,0.6444919775483555,1.999507503652822,-1.5587768573095744,65.11617075637409,-6.817567473000196,0.6775077630522311,11,-0.6149978637695312,-1.894998550415039,-4.9225006103515625,-3.8050003051757812,-1.1800003051757812,4,0.01590233812196984,2.499988079059454,43.18999862670898,-1.709678213252938,43.18999862670898,1.9629692422894829,42.84000015258789,0.01590233812196984
5735,2014-12-01,42.97999954223633,43.540000915527344,42.88000106811523,43.18000030517578,697900.0,-0.009449178455391394,-2.300018119915613,-6.6669633774160735,66.8965127154149,77.16719941945861,-0.5431735427738147,-0.9842597187414839,-2.8507345462078106,-3.148994530479449,30.735780446455287,0.6599998474121165,0.8574513579925664,0.811999893188478,-0.4994330863121377,2.1234328726890936,0.1562834034381666,1.4677163829387894,-0.9760746782072331,33.11253593641844,-36.16113513673021,0.6557164897503084,12,-0.20499801635742188,-1.2599983215332031,-4.437500953674316,-3.395000457763672,-0.11999893188476562,0,0.01977669376154978,-1.518527239846308,43.38999938964844,2.499988079059454,43.18999862670898,-1.709678213252938,43.18999862670898,0.01977669376154978
5736,2014-12-02,43.13000106811523,43.59000015258789,42.86000061035156,42.95000076293945,837600.0,0.0034900308859122653,-3.0555461365659307,-0.8999980926586076,68.42104602720467,75.66991250386269,-0.5416325665828978,-1.0320185476991668,-2.9758846630260294,-3.26111494161551,31.946370718986937,0.7299995422363281,0.8102879491527233,0.8635013580322166,-0.42488041551085587,2.151883131575289,0.21931047126068393,1.5076922448037493,-0.9671900589311164,23.89382323452201,-42.18362016243723,0.6441908867715359,12,-0.354999542236321,-1.354999542236321,-4.51750183105468,-3.545001983642571,-0.20000076293944602,1,0.007883147325939976,-2.300018119915613,42.97999954223633,-1.518527239846308,43.38999938964844,2.499988079059454,43.18999862670898,0.007883147325939976
5737,2014-12-03,43.0,43.5,42.310001373291016,42.310001373291016,777300.0,-0.00301416797810683,-2.4492782467837615,3.833319204849047,64.1447071224214,74.47580101166808,-0.29883103710234593,-0.8079777824712266,-2.803977270290119,-3.1015877064291075,32.5387903971226,1.1899986267089844,0.7504223989618808,0.6475002288818388,-0.5923278111722823,1.8873282689359598,0.02758620885477825,1.2674142489088993,-0.6910137372732734,41.0713393672145,-20.90484574272724,0.619914020027059,12,-0.1700000762939453,-1.039999008178711,-4.452500343322754,-3.4150009155273438,-0.5,2,0.0023255459097928366,-3.0555461365659307,43.13000106811523,-2.300018119915613,42.97999954223633,-1.518527239846308,43.38999938964844,0.0023255459097928366
5738,2014-12-04,44.650001525878906,45.02999877929688,43.29999923706055,43.900001525878906,1041900.0,0.038372128508811665,1.2913984579472184,1.0869586850878212,79.12082752746166,74.94569829077388,-1.6995866826372605,-2.308560553975724,-4.40944367595543,-4.715521717991379,33.64010552224793,2.029998779296882,0.8102150304685338,2.1275016784667997,0.6205645616765452,3.6344387952570543,1.3740331200716724,2.880970236861927,-2.3400001525878906,86.02949941867863,24.286523843641895,0.7534685583951273,12,-1.0000019073486328,-1.9650020599365234,-6.100002288818359,-5.06500244140625,-2.25,3,-0.04725645102450038,-2.4492782467837615,43.0,-3.0555461365659307,43.13000106811523,-2.300018119915613,42.97999954223633,-0.04725645102450038
5739,2014-12-05,44.59000015258789,44.97999954223633,43.61000061035156,43.61000061035156,1071700.0,-0.0013438157052747535,-1.7959174935091728,1.3066660563151042,77.85080894778238,75.07280982277328,-1.4012991845201626,-2.1210292153867556,-4.290501544935495,-4.616880829554205,34.60138010828134,1.3699989318847656,0.8501947333561617,1.9175003051757784,0.21662843386880581,3.618372176482751,1.067064369522292,2.7679362408292647,-2.279998779296875,83.82356447335367,21.618526499566947,0.8504359356534872,12,-0.9200000762939453,-1.885000228881836,-5.692501068115234,-5.005001068115234,-2.3600006103515625,4,-0.05449653054183157,1.2913984579472184,44.650001525878906,-2.4492782467837615,43.0,-3.0555461365659307,43.13000106811523,-0.05449653054183157
5740,2014-12-08,43.7400016784668,44.68999862670898,43.56999969482422,44.33000183105469,1059000.0,-0.01906253579754169,-1.4085891835353321,-0.6020412532454136,68.79843213328351,73.97525308810629,-0.3971008329579817,-1.1844806078031382,-3.3918360103350125,-3.7305578728826276,35.27798102711511,1.1199989318847585,0.9134596638119135,0.9740016937255831,-0.7466035399754745,2.6946069274266407,0.11369907687505076,1.8343043105761154,-1.1580005645751967,52.57359076954564,-13.3730488935226,0.8603026168505299,12,-0.07000160217285156,-0.8100013732910156,-4.842502593994141,-4.155002593994141,-2.0100021362304688,0,-0.03497948183086974,-1.7959174935091728,44.59000015258789,1.2913984579472184,44.650001525878906,-2.4492782467837615,43.0,-0.03497948183086974
5741,2014-12-09,43.77000045776367,43.86000061035156,43.13000106811523,43.45000076293945,386900.0,0.000685843121758456,1.919998168945341,-0.5423722238386189,67.20973577628976,72.34213234087086,-0.3143646691813444,-1.133174834776412,-3.368914313536962,-3.726722691199427,35.30093977298363,0.7299995422363352,0.9731574655286508,0.9155004501342745,-0.8212180011755095,2.6522189014440585,0.047141224479382515,1.7838596757891665,-0.9431995773315407,53.676488119029756,-12.646072297118181,0.8683592256548934,12,-0.10000038146972656,-0.7700004577636648,-4.407500267028809,-4.185001373291016,-1.3600006103515625,1,-0.020790492069796107,-1.4085891835353321,43.7400016784668,-1.7959174935091728,44.59000015258789,1.2913984579472184,44.650001525878906,-0.020790492069796107
5742,2014-12-10,43.18999862670898,44.0,43.099998474121094,43.58000183105469,470100.0,-0.013251126913155331,-2.157880647557605,-1.2187611758815757,61.91368773479504,70.3737030738426,0.2968545937599387,-0.48510947520799874,-2.7339035405653007,-3.110806609744664,35.37087442420818,0.9000015258789062,0.9893840671369958,0.27649860382079083,-1.4191095522784494,1.972106759920031,-0.5713054742288293,1.124302681870411,-0.1428779563903717,4.663219603982712,-61.89527794560669,0.8478040780496201,12,0.48000144958496804,-0.17499923706053977,-3.717498779296868,-3.604999542236321,-1.0200004577636648,2,-0.006019873345687321,1.919998168945341,43.77000045776367,-1.4085891835353321,43.7400016784668,-1.7959174935091728,44.59000015258789,-0.006019873345687321
5743,2014-12-11,43.54999923706055,44.22999954223633,43.40999984741211,43.43000030517578,629700.0,0.008335277189125412,-9.250005960470162,-0.30768704089516935,62.95617973617352,68.59021530231408,-0.007498162353506643,-0.7737297955693805,-3.0277749696005145,-3.4348300718182188,35.654434459185936,1.0400009155273509,0.9788532001333152,0.5659992218017607,-1.11134745371875,2.2433458973222713,-0.27267411595849467,1.404672559562016,-0.4500007629394531,23.936197195387464,-40.604974222972785,0.838673337760254,12,0.12000083923339844,-0.4949989318847656,-3.9250001907348633,-3.9650001525878906,-1.1199989318847656,3,-0.024110201043746726,-2.157880647557605,43.18999862670898,1.919998168945341,43.77000045776367,-1.4085891835353321,43.7400016784668,-0.024110201043746726
5744,2014-12-12,42.43000030517578,43.47999954223633,42.400001525878906,43.349998474121094,564900.0,-0.02571754194042919,-1.2040871934604904,-7.666719649044728,49.51921989461901,66.65940498889232,1.0750580286665823,0.4006784113502988,-1.8510412567374672,-2.28132904679417,35.45238236038323,1.1499977111816406,0.8915526756743617,-0.5754997253417997,-2.2102217211852775,1.059222270501678,-1.3928607232635386,0.24186127257993917,2.599998474121101,1.3099920207759712,-59.27689340814702,0.8173609979217398,12,1.239999771118164,0.625,-2.6875,-3.3000011444091797,0.7399978637695312,4,-0.0007070181258804764,-9.250005960470162,43.54999923706055,-2.157880647557605,43.18999862670898,1.919998168945341,43.77000045776367,-0.0007070181258804764
5745,2014-12-15,42.310001373291016,42.9900016784668,42.060001373291016,42.77999877929688,715700.0,-0.002828162409184043,1.0898808018550505,0.5108677624268234,45.59069391920969,64.1226991991151,1.2181215746235239,0.5703994623054811,-1.680335029302256,-2.1309000758846253,35.248458319152014,0.9300003051757812,0.8184744658529297,-0.7084987640380831,-2.31512042899147,0.898122900915304,-1.5118095965147802,0.094812068438614,2.667397460937508,11.520747048441422,-42.627205690352525,0.8033108324766935,12,1.2349987030029297,0.8949985504150391,-2.4550018310546875,-3.180002212524414,1.2099990844726562,0,-0.0018908491717797293,-1.2040871934604904,42.43000030517578,-9.250005960470162,43.54999923706055,-2.157880647557605,43.18999862670898,-0.0018908491717797293
5746,2014-12-16,42.08000183105469,42.66999816894531,42.0099983215332,42.150001525878906,953900.0,-0.005436056127890332,-5.285511879677396,0.14893634290259256,40.57728190338401,61.504096396999834,1.4343529878383805,0.8668979670867358,-1.4044790746213351,-1.8708603593175681,35.128612234522244,0.6599998474121094,0.7245398417171813,-0.9524984359741211,-2.5187861780543415,0.6137893061060993,-1.7356423070142313,-0.1693545649340109,2.7807011047363375,3.153309505807959,-44.159293340008624,0.7831438710401105,12,1.4399967193603516,1.2149982452392578,-1.997502326965332,-2.825002670288086,1.9399986267089844,1,-0.008317544524441112,1.0898808018550505,42.310001373291016,-1.2040871934604904,42.43000030517578,-9.250005960470162,43.54999923706055,-0.008317544524441112
5747,2014-12-17,42.97000122070313,43.02999877929688,42.15999984741211,42.310001373291016,689100.0,0.02115017468919489,1.2307808931339672,-9.428610354223535,48.37760087141617,58.088182324105894,0.6030700226066088,0.04953341676990419,-2.221538208800844,-2.7250199475357633,34.84351561429649,0.9499969482421946,0.7135255156709519,-0.10699901580809978,-1.608578538338044,1.3945805067218444,-0.8577887770730683,0.6437907454568688,1.7196594382324264,43.24335005842358,1.6007922649400683,0.750789761264971,12,0.5249977111816335,0.3249988555908132,-2.6100006103515696,-3.540000915527351,0.7199974060058452,2,-0.013032379738942446,-5.285511879677396,42.08000183105469,1.0898808018550505,42.310001373291016,-1.2040871934604904,42.43000030517578,-0.013032379738942446
5748,2014-12-18,44.11999893188477,44.13000106811523,43.45000076293945,43.5,765100.0,0.02676280378199203,1.1249903142937432,0.9393925382192302,54.72186019059674,55.51829912886305,-0.7040535824229863,-0.9773017641678052,-3.3120980025989013,-3.8271769859240763,35.67759882990538,1.1599998474120952,0.7129220128293312,0.9329986572265696,-0.5336274295983898,2.399624744051529,0.1996856138140899,1.6663117006390493,0.4088819868066409,99.52820173244679,58.34104504156601,0.7333130434124785,12,-0.770000457763679,-0.8249988555908274,-3.7499980926513743,-4.6899986267089915,-0.7599983215332102,3,-0.04419766115475188,1.2307808931339672,42.97000122070313,-5.285511879677396,42.08000183105469,1.0898808018550505,42.310001373291016,-0.04419766115475188
5749,2014-12-19,43.95000076293945,44.5,43.77999877929688,44.06999969482422,1310400.0,-0.0038530864247702246,-2.130420360403758,-0.1935469977665502,56.475310396249874,54.14906338030375,-0.7089389718425068,-0.6998440721968535,-3.051496355727444,-3.611757028077534,36.6210914674856,0.7200012207031179,0.7387956637504942,0.6720005035400405,-0.7434417633051069,2.087442770385188,-0.03572062988253322,1.3797216369626142,-1.94000244140625,77.91169211583802,34.22828989818574,0.7077211334225735,12,-0.6950016021728516,-0.6550006866455078,-3.4674997329711914,-4.520000457763672,-0.20999908447265625,4,-0.034584765219057845,1.1249903142937432,44.11999893188477,1.2307808931339672,42.97000122070313,-5.285511879677396,42.08000183105469,-0.034584765219057845
5750,2014-12-22,44.02000045776367,44.18000030517578,43.77999877929688,43.91999816894531,507600.0,0.0015927120275103235,-1.105265271294525,-0.8333598245223639,56.005397207495996,52.904136872660004,-0.8214256651667569,-0.684434284422764,-2.9685708947926344,-3.619339964808674,36.75779945939363,0.40000152587889914,0.5272478353368015,0.6655002593994155,-0.7359345368571795,2.0669350556560104,-0.03521713872888199,1.366217657527713,-1.9602021026611354,80.72292294469918,33.10961430385695,0.700717398128299,12,-0.7650012969970703,-0.7250003814697266,-3.502499580383301,-4.590000152587891,-1.029998779296875,0,-0.019309456610158815,-2.130420360403758,43.95000076293945,1.1249903142937432,44.11999893188477,1.2307808931339672,42.97000122070313,-0.019309456610158815
5751,2014-12-23,43.97999954223633,44.25,43.72000122070313,44.15999984741211,647300.0,-0.0009086986622302007,1.9444326707073738,-1.7999618539004387,56.69398971177651,52.32417042565794,-0.8364671973486395,-0.584622338550389,-2.7781147146617187,-3.517159927872015,36.81553379713684,0.5299987792968679,0.31060496088172584,0.5684993743896456,-0.837551592000743,1.9745503407800342,-0.13452610880554516,1.2715248575848364,-1.8713971542358436,77.77775966430667,28.125057347041135,0.7030254831951932,12,-0.7250003814697266,-0.6849994659423828,-3.4549989700317383,-4.549999237060547,-0.7900009155273509,1,-0.010459278973636521,-1.105265271294525,44.02000045776367,-2.130420360403758,43.95000076293945,1.1249903142937432,44.11999893188477,-0.010459278973636521
5752,2014-12-24,43.9900016784668,44.20000076293945,43.93999862670898,44.02000045776367,311900.0,0.00022742465517455734,-2.9998826291076535,0.16665960242444794,44.19013859851432,50.23905474369581,-0.8057926236853419,-0.5603464942750449,-2.630252457763568,-3.466528917113166,36.3927497421868,0.26000213623047586,0.1839064929896992,0.538501358032228,-0.8864088028541772,1.9634115189186332,-0.17395372241097107,1.250956438475427,-1.8335713382263208,51.428695990205306,6.113969469731273,0.712455080443202,12,-0.7350025177001953,-0.6950016021728516,-3.445000648498535,-4.560001373291016,0.22999954223633523,2,0.0006819454001421033,1.9444326707073738,43.97999954223633,-1.105265271294525,44.02000045776367,-2.130420360403758,43.95000076293945,0.0006819454001421033
5753,2014-12-26,43.959999084472656,44.349998474121094,43.77999877929688,43.9900016784668,396500.0,-0.0006820321175123878,-1.9230513414909198,1.0001271617497456,44.424767050184585,49.67300442764755,-0.7951320409358615,-0.4950827819695718,-2.445926767432404,-3.375132729782827,35.84269191020375,0.5699996948242116,0.06306699704082064,0.4699987411499009,-0.9667223366626416,1.9067198189624435,-0.2483617977563668,1.1883592800561686,-1.7566973510369905,30.769005047145185,-9.27496419849222,0.7183605389062707,12,-0.7049999237060547,-0.6649990081787109,-3.339999198913574,-4.454999923706055,0.20999908447265625,4,-0.006141957765851025,-2.9998826291076535,43.9900016784668,1.9444326707073738,43.97999954223633,-1.105265271294525,44.02000045776367,-0.006141957765851025
5754,2014-12-29,44.08000183105469,44.31999969482422,43.52999877929688,43.70000076293945,375300.0,0.0027298168580813797,-1.1944316405732838,-12.665607120152576,53.45528471043589,50.54684784889489,-0.7336158531491037,-0.5910449857249418,-2.4009050065998565,-3.4340174835346318,34.410623290065345,0.7900009155273366,0.01138266226475082,0.5555013656616197,-0.9040653912278032,2.0150681225510425,-0.1742820127830882,1.2852847441063275,-1.830766132287735,67.07356785976766,27.43247551783572,0.7297833784447099,12,-0.8250026702880859,-0.7300033569335938,-3.3850021362304688,-4.575002670288086,0.029998779296875,0,-0.01633396530841069,-1.9230513414909198,43.959999084472656,-2.9998826291076535,43.9900016784668,1.9444326707073738,43.97999954223633,-0.01633396530841069
5755,2014-12-30,43.83000183105469,44.349998474121094,43.810001373291016,44.040000915527344,332900.0,-0.005671506116496472,-3.319976806640625,-0.552627616322843,50.583670582542496,51.65866881324583,-0.2741601778390219,-0.2889125695790895,-2.001824481800476,-3.121657061095128,33.14095411997104,0.5399971008300781,-0.08459673949171531,0.2630012512207003,-1.1792058617384384,1.705208364179839,-0.4581023052588691,0.9841048077002696,-1.5357508462630776,36.585751635202605,-1.2270838091278762,0.7211035564795687,12,-0.5000019073486328,-0.31000328063964844,-3.0900020599365234,-4.325002670288086,0.03999710083008523,1,-0.002053391485923317,-1.1944316405732838,44.08000183105469,-1.9230513414909198,43.959999084472656,-2.9998826291076535,43.9900016784668,-0.002053391485923317
5756,2014-12-31,43.47000122070313,44.15999984741211,43.47000122070313,43.97000122070313,532000.0,-0.008213565943693046,-1.759994506835909,2.380962761126249,52.845553669745186,52.15510801306017,0.3394431178325519,0.10315482787549257,-1.5025569981982798,-2.7053867458037644,31.538590097214907,0.6899986267089773,-0.011166383437377192,-0.1139993667602468,-1.5424675740533118,1.3144688405328182,-0.8282334704067793,0.6002347368862857,-1.1316352556073568,0.0,-40.27081276672383,0.7142341036465336,12,0.5049991607665945,0.04999732971190696,-2.342500686645515,-3.7650012969970774,0.22999954223632102,2,-0.011042087157976166,-3.319976806640625,43.83000183105469,-1.1944316405732838,44.08000183105469,-1.9230513414909198,43.959999084472656,-0.011042087157976166
5757,2015-01-02,43.099998474121094,43.88999938964844,42.75,43.72999954223633,474000.0,-0.008511680151640277,1.3999967876259352,1.2600021362304688,45.43610155288227,51.123357053314116,0.8155935757945514,0.5070289676342554,-1.020828221733197,-2.285005718509069,30.789428287331823,1.1399993896484375,0.10211487035975608,-0.489002037048337,-1.9095414539596902,0.9315373798630162,-1.1992717455040136,0.2212676714073396,-0.7183998283272359,21.874925494122976,-19.61683778199567,0.7102697084556753,1,0.5250015258789062,0.4200000762939453,-1.9274978637695312,-3.3499984741210938,1.0300025939941335,4,0.002088170667614353,-1.759994506835909,43.47000122070313,-3.319976806640625,43.83000183105469,-1.1944316405732838,44.08000183105469,0.002088170667614353
5758,2015-01-05,42.540000915527344,43.18999862670898,42.2599983215332,42.7599983215332,536300.0,-0.012992983257992363,-1.3846082367843005,0.3492016397115367,51.25858742809256,50.54372116796331,1.2604485564524452,0.9495283370329162,-0.34589359801091746,-1.6776941377146883,28.634192117288105,0.9300003051757741,0.26837445731062815,-0.9434995651245117,-2.3455469391948114,0.45854780894578795,-1.644523252159665,-0.24247587808935833,1.9599990844726562,13.397252323040954,-31.80671743272582,0.701023687035151,1,0.7649974822998047,0.9799976348876953,-0.9574995040893555,-2.575000762939453,1.8600006103515625,0,0.039492248919124506,1.3999967876259352,43.099998474121094,-1.759994506835909,43.47000122070313,-3.319976806640625,43.83000183105469,0.039492248919124506
5759,2015-01-06,42.15999984741211,42.849998474121094,41.77000045776367,42.709999084472656,626200.0,-0.00893279407468306,1.6024110782750174,2.5000260096062146,48.38011481979489,49.69646756932986,1.519642440286809,1.1996524339852215,0.12024123235551087,-1.2564195312379098,26.571803854669685,1.0799980163574219,0.31289141480036164,-1.202000617980957,-2.6213642495861293,0.21736301362421528,-1.9116824337835396,-0.4923188021783744,2.2952001190185527,15.116267034928162,-32.929506727818996,0.7096818158025857,1,0.8999996185302734,1.239999771118164,-0.467498779296875,-2.1949996948242188,2.7099990844726634,1,0.047675482182350626,-1.3846082367843005,42.540000915527344,1.3999967876259352,43.099998474121094,-1.759994506835909,43.47000122070313,0.047675482182350626
5760,2015-01-07,42.209999084472656,42.52999877929688,41.97000122070313,42.52000045776367,611000.0,0.0011859401622749122,2.3939449986704817,0.5636396423889748,51.46064179429458,49.114984467387416,1.3252591156019449,1.0847687711894736,0.1451926538276993,-1.266191865804366,24.48377988173459,0.55999755859375,0.21008086454826724,-1.0755012512207003,-2.5719176147275107,0.4209151122861101,-1.8237094329741055,-0.3272930694672951,2.137792901611327,18.409989082620935,-33.855578899703076,0.7482081817534038,1,0.8500003814697266,1.1900005340576172,-0.0749979019165039,-1.904998779296875,2.69000244140625,2,0.04501306721368392,1.6024110782750174,42.15999984741211,-1.3846082367843005,42.540000915527344,1.3999967876259352,43.099998474121094,0.04501306721368392
5761,2015-01-08,42.86000061035156,43.08000183105469,42.36000061035156,42.52999877929688,694100.0,0.015399230987380275,-1.1492632489922339,-1.064517319879384,48.69358153290774,49.615367015653355,0.5583999716744614,0.38271900125522507,-0.41818072606478296,-1.870500969432257,22.91666875805469,0.8700027465820312,0.11142787586443603,-0.3799997329711928,-1.869711739294786,1.1097122733524003,-1.1248557361329858,0.3648562701906002,1.3846797145996064,51.41512744154243,-1.9094157529329365,0.744856003161796,1,0.1999988555908203,0.5399990081787109,-0.6124992370605469,-2.5550003051757812,1.8800010681152344,3,0.023565056163094678,2.3939449986704817,42.209999084472656,1.6024110782750174,42.15999984741211,-1.3846082367843005,42.540000915527344,0.023565056163094678
5762,2015-01-09,42.93000030517578,43.22999954223633,42.7400016784668,42.93000030517578,694800.0,0.001633217308151691,-1.5789547653944225,0.0,30.990490095830225,48.12266957628064,0.36009436842303444,0.30803529455736367,-0.4189403872481279,-1.897769461193377,21.07734796000172,0.48999786376953125,0.0054428492108300475,-0.29700012207031534,-1.7930734905993688,1.1990732464587381,-1.045036806334842,0.4510365621942114,1.215692825087885,79.45209416559977,30.65127257239365,0.7480366842645277,1,0.12999916076660156,0.4699993133544922,-0.654998779296875,-2.625,2.229999542236328,4,0.01793618570440203,-1.1492632489922339,42.86000061035156,2.3939449986704817,42.209999084472656,1.6024110782750174,42.15999984741211,0.01793618570440203
5763,2015-01-12,42.5,42.93000030517578,42.43999862670898,42.56999969482422,549200.0,-0.010016312651270565,-4.157846129135571,-100.0,28.613626415175034,45.36248532125166,0.6271677791738952,0.690754309842923,0.07254004875589715,-1.4283819083633986,19.051985027730453,0.490001678466804,-0.12379293381130907,-0.6745004653930664,-2.196320373770554,0.8473194429844213,-1.4354104195818138,0.086409488795681,1.550665423363668,50.0,4.679857696063991,0.7609099541887449,1,0.5599994659423828,0.8999996185302734,-0.10499954223632812,-2.1949996948242188,4.029998779296882,0,0.03835296630859353,-1.5789547653944225,42.93000030517578,-1.1492632489922339,42.86000061035156,2.3939449986704817,42.209999084472656,0.03835296630859353
5764,2015-01-13,42.400001525878906,43.63000106811523,41.93999862670898,42.52999877929688,521100.0,-0.0023529052734374556,-2.219042913402947,1.8571117166213549,26.31587166145215,42.66606321890829,0.5183019283226571,0.8309956993543608,0.22864373927893666,-1.2923712476458107,18.807763080932375,1.69000244140625,-0.16483712207400458,-0.7729990005493192,-2.2979644587737553,0.7519664576751168,-1.5354817296615337,-0.010516271437104763,1.5594372988607645,27.219067138575305,-13.060115155372046,0.7624827291122167,1,0.5649986267089844,0.9749984741210938,0.7674980163574219,-1.5750026702880788,4.549999237060547,1,0.04716980962322137,-4.157846129135571,42.5,-1.5789547653944225,42.93000030517578,-1.1492632489922339,42.86000061035156,0.04716980962322137
5765,2015-01-14,42.22999954223633,42.41999816894531,41.77000045776367,41.97000122070313,557200.0,-0.004009480601995241,1.0312568918347031,-2.0000293444449326,25.35218683578799,39.611244681801935,0.48888741962075244,1.0484514923469703,0.4471623355276506,-1.126099554369091,18.987147080475456,0.6499977111816406,-0.21907740168003897,-0.9390008926391573,-2.473885193776276,0.5958834084979614,-1.7064430432077131,-0.1715587420706015,1.6418617478243007,24.731125458378887,-10.35840636874666,0.7674421505685588,1,0.6000003814697266,1.0,0.9575004577636719,-1.4050006866455007,4.590000152587891,2,0.06251478612989447,-2.219042913402947,42.400001525878906,-4.157846129135571,42.5,-1.5789547653944225,42.93000030517578,0.06251478612989447
5766,2015-01-15,41.72999954223633,42.72999954223633,41.63999938964844,42.2599983215332,396000.0,-0.011839924352827103,-2.070426924275475,-2.0384700030811773,22.029735691138583,37.010537363830416,0.8002686470682789,1.6030763070429614,0.98506637626501,-0.6158499914141373,19.386182520865134,1.0900001525878906,-0.3678767031552468,-1.4215007781982436,-3.0155067984404766,0.17250524204398943,-2.21850378831936,-0.6244977680771271,2.057787314532419,4.522616918455659,-27.32280994886846,0.7970030101211167,1,0.9050006866455078,1.3400001525878906,1.5700006484985352,-0.9050006866455007,5.330001831054695,3,0.07596458227693281,1.0312568918347031,42.22999954223633,-2.219042913402947,42.400001525878906,-4.157846129135571,42.5,0.07596458227693281
5767,2015-01-16,42.40999984741211,42.4900016784668,41.599998474121094,41.650001525878906,541200.0,0.01629523874035832,-1.0697642440506554,-1.4339623999539357,33.475509920233065,35.034639862957135,0.013520906633274876,0.9264716811512272,0.3477847578953188,-1.2807441641919866,19.353945571714103,0.8900032043457031,-0.4791054861777013,-0.7135004043579087,-2.3402674996526542,0.9132666909368368,-1.526883952005278,0.09988314328946046,1.248919761329418,39.9014944950044,7.592744297243527,0.8133835476473714,1,0.2049999237060547,0.6399993896484375,0.9250001907348633,-1.585000991821282,4.779998779296868,4,0.0549399160442785,-2.070426924275475,41.72999954223633,1.0312568918347031,42.22999954223633,-2.219042913402947,42.400001525878906,0.0549399160442785
5768,2015-01-20,42.16999816894531,42.72999954223633,41.63999938964844,42.61999893188477,799400.0,-0.00565908227612133,2.2537221656029196,-0.5921075747004797,30.145513492593466,33.00857304882364,0.21849532786769288,1.0676317827354396,0.6295641477574421,-1.0310300837169137,18.32224020735354,1.0900001525878906,-0.5951135202120241,-0.8560020446777372,-2.464943806719006,0.7529397173635317,-1.6604729256983717,-0.05153116365710275,1.3242077490265771,28.078766820820427,0.16061166556333006,0.8044708810206339,1,0.44500160217285156,0.8800010681152344,1.172501564025879,-1.344999313354485,4.55000305175782,1,0.07090352877152095,-1.0697642440506554,42.40999984741211,-2.070426924275475,41.72999954223633,1.0312568918347031,42.22999954223633,0.07090352877152095
5769,2015-01-21,42.43000030517578,42.52000045776367,41.75,42.25,829000.0,0.00616557143751395,3.2777730682829653,-0.3999999999999937,35.4771846627243,31.232633367538057,0.0009168866490227856,0.7250921701067412,0.4042614382758458,-1.2795496103807409,16.923078806949633,0.7700004577636719,-0.6410962399281459,-0.5199998855590806,-2.088251568900759,1.0482517977825978,-1.3041257272299163,0.26412595611175504,0.9126690172880458,73.45142004503364,44.70343449747678,0.7841258416708384,1,0.1849994659423828,0.6199989318847656,0.932499885559082,-1.6050014495849538,3.979999542236328,2,0.09662970644902313,2.2537221656029196,42.16999816894531,-1.0697642440506554,42.40999984741211,-2.070426924275475,41.72999954223633,0.09662970644902313
5770,2015-01-22,43.16999816894531,43.25,42.22999954223633,42.65999984741211,558300.0,0.017440439746573944,2.0447684713357663,2.833319204848896,47.11535781095251,31.0572751762097,-0.6577542900019395,-0.0862741268241507,-0.30074931045841424,-2.001409848310189,15.750212924172512,1.0200004577636719,-0.665160508954564,0.26249809265137003,-1.227792357341805,1.752788542644545,-0.48264713234521395,1.007643317647954,-1.5699996948242188,95.15140866236031,60.174156413718904,0.7451452249965859,1,-0.5549983978271484,-0.11999893188476562,0.19250202178955078,-2.344999313354485,3.75,3,0.08756086991713885,3.2777730682829653,42.43000030517578,2.2537221656029196,42.16999816894531,-1.0697642440506554,42.40999984741211,0.08756086991713885
5771,2015-01-23,43.52000045776367,43.86000061035156,42.900001525878906,43.20000076293945,471400.0,0.008107535410324385,-1.0869586850878212,0.6274524470241524,54.05406997680989,33.61989516298522,-1.010561438193065,-0.4980401435325632,-0.6151670327222263,-2.3334502249660147,14.665175633891886,0.9599990844726562,-0.6333235195786244,0.635500335693358,-0.7982219728328417,2.0692226442195576,-0.08136081856974187,1.3523614899564578,-1.8870019531250009,84.9557596810511,46.32505430390691,0.7168611542631,1,-0.7900009155273438,-0.470001220703125,-0.14500045776367188,-2.6950016021728445,2.970001220703125,4,0.07582718755398932,2.0447684713357663,43.16999816894531,3.2777730682829653,42.43000030517578,2.2537221656029196,42.16999816894531,0.07582718755398932
5772,2015-01-26,44.02000045776367,44.040000915527344,43.2400016784668,43.540000915527344,753100.0,0.011488970467388837,2.076917433884752,1.5,64.45310200800341,37.60205911774393,-1.4971234540420824,-1.0494851254075712,-1.0733610709072536,-2.810642088210635,13.579613688869793,0.7999992370605469,-0.6040281713000439,1.134000396728517,-0.3046459480336807,2.572646741490715,0.4146772243474146,1.8533235691096195,-2.2979218688964878,99.16664812301119,54.97525582001495,0.7193231723810998,1,-1.2000007629394531,-0.970001220703125,-0.6125011444091797,-3.1950016021728445,2.229999542236328,0,0.06905953848056345,-1.0869586850878212,43.52000045776367,2.0447684713357663,43.16999816894531,3.2777730682829653,42.43000030517578,0.06905953848056345
5773,2015-01-27,43.68999862670898,43.88000106811523,43.18999862670898,43.349998474121094,626700.0,-0.0074966339759883205,-1.0909169725167889,0.7083343267450122,65.08872356049926,41.910153773193606,-1.0958041210222476,-0.7807791443766874,-0.7087169439534975,-2.468620782139176,12.703464532850248,0.8300018310546946,-0.6127173460061712,0.8174985885620032,-0.5832820568801225,2.218279234004129,0.11710826584094036,1.517888911283066,-1.828844698242186,84.71606336725995,35.32475734677193,0.7003903227210624,1,-0.8699989318847585,-0.6399993896484304,-0.2949991226196218,-2.86499977111815,2.6200027465820455,1,0.08010986747571902,2.076917433884752,44.02000045776367,-1.0869586850878212,43.52000045776367,2.0447684713357663,43.16999816894531,0.08010986747571902
5774,2015-01-28,43.36000061035156,44.18999862670898,43.310001373291016,44.13999938964844,573900.0,-0.007553170673612164,1.0000000000000162,-2.2941130271853636,60.74766555054219,45.84298474149963,-0.6876201296472857,-0.5349127770421944,-0.3426836991044553,-2.1282404834504263,12.341447810496824,0.8799972534179616,-0.5667366320604685,0.5235006332397489,-0.7802640871554161,1.827265353634914,-0.12838172695783356,1.1753829934373314,-1.368115862661135,57.65314265028183,4.163507332747848,0.6518823601975817,1,-0.46500205993652344,-0.3100013732910156,-0.03750133514404297,-2.535001754760735,2.5799980163574148,2,0.07749078789333352,-1.0909169725167889,43.68999862670898,2.076917433884752,44.02000045776367,-1.0869586850878212,43.52000045776367,0.07749078789333352
5775,2015-01-29,43.7400016784668,43.77000045776367,43.06999969482422,43.47000122070313,576100.0,0.008763862148666979,3.2424543678546245,-0.34615497476426177,58.66141820975255,49.91317168801229,-0.9285488984282964,-0.9718282858051595,-0.6831027962261089,-2.4971409299986007,11.772580192142856,0.7000007629394531,-0.45849716247328587,0.9080017089843722,-0.3818718881184182,2.1978753060871625,0.2630649104329734,1.552938507535771,-1.5722678204548828,65.11643724217504,10.894939375901295,0.6449367985513954,1,-0.8450031280517578,-0.7650032043457031,-0.46500205993652344,-2.9150028228759695,2.2199974060058594,3,0.061042479800812455,1.0000000000000162,43.36000061035156,-1.0909169725167889,43.68999862670898,2.076917433884752,44.02000045776367,0.061042479800812455
5776,2015-01-30,42.9900016784668,43.88000106811523,42.93999862670898,43.5099983215332,792800.0,-0.017146775748050014,-2.032252507229365,-1.925910227609935,50.520844716153036,51.80709777644785,0.0212087048630778,-0.27366330760497704,0.1066396840120234,-1.7378937294685457,11.711189476551848,0.94000244140625,-0.3424739308331084,0.18200168609619283,-1.075340956467592,1.4393443286599776,-0.4466696351856996,0.8106730073780852,-0.6604866389591209,4.000244140625568,-45.08700239624535,0.6286713212818936,1,-0.07500267028808594,-0.015003204345703125,0.28499794006347656,-2.1650028228759695,2.0999984741210938,4,0.09141652330865124,3.2424543678546245,43.7400016784668,1.0000000000000162,43.36000061035156,-1.0909169725167889,43.68999862670898,0.09141652330865124
5777,2015-02-02,43.18999862670898,43.43000030517578,42.20000076293945,43.02000045776367,767400.0,0.004652173538815196,2.784605091728582,-0.32692166615313273,56.23868266769306,54.706338795903356,-0.06315083361977969,-0.49178608504850985,-0.05949809966303832,-1.9230754878129375,12.367866062794171,1.2299995422363281,-0.19152775553563828,0.37749862670897727,-0.8848783972766725,1.639875650694627,-0.2536898852838476,1.0086871387018022,1.0,49.74868977468324,0.7448074576246881,0.6311885119928256,2,-0.21999931335448508,-0.21500015258788352,0.08500099182129617,-2.36499977111815,2.1500015258789134,0,0.07640664868456559,-2.032252507229365,42.9900016784668,3.2424543678546245,43.7400016784668,1.0000000000000162,43.36000061035156,0.07640664868456559
5778,2015-02-03,44.22000122070313,44.27000045776367,43.290000915527344,43.290000915527344,659800.0,0.023848173807470285,-1.107525205706457,5.470648954313169,64.08667030420708,57.88517053384589,-0.862478579200662,-1.4645628623066358,-1.0378165208975005,-2.9396276497297436,13.280952265973633,1.0800018310546946,0.06980267276706797,1.3235012054443445,-0.07839703395413977,2.7253994448428287,0.6225520857451059,2.024450325143583,-2.020000457763679,97.58457756368,43.93207657009211,0.7009491196992403,2,-0.9850006103515696,-1.2450027465820384,-0.9450016021728587,-3.3950023651123047,1.4099998474120952,1,0.04590680061642449,2.784605091728582,43.18999862670898,-2.032252507229365,42.9900016784668,3.2424543678546245,43.7400016784668,0.04590680061642449
5779,2015-02-04,44.16999816894531,44.43000030517578,43.84000015258789,43.90999984741211,417600.0,-0.00113077906778547,-1.950017643075808,0.2795679959309888,65.29965493277655,59.905647991826335,-0.6031256619056506,-1.3241444384687213,-0.9424147774237213,-2.8760090294745737,13.69820299833157,0.5900001525878906,0.253596626160693,1.1729982376098604,-0.29329850031351157,2.6392949755332324,0.43984986864817444,1.9061466065715464,-1.9699974060058594,88.34070898643644,29.748037462070272,0.7331483689616854,2,-0.8549976348876953,-1.154998779296875,-0.8949985504150391,-3.344999313354485,1.5400009155273438,2,0.04844924820147001,-1.107525205706457,44.22000122070313,2.784605091728582,43.18999862670898,-2.032252507229365,42.9900016784668,0.04844924820147001
5780,2015-02-05,44.11000061035156,44.47999954223633,43.959999084472656,44.43000030517578,757000.0,-0.0013583328295433406,1.476203451407811,-1.2307760024648973,70.16948232018724,61.6962493633127,-0.4422764404192918,-1.174734386351048,-0.8483853525815661,-2.797337429913938,14.155380400093465,0.5200004577636719,0.49349924991654603,1.018000602722168,-0.47947263583481714,2.515473841279153,0.26926398344367897,1.766737222000657,-1.8207998657226554,83.77196798329564,17.582200048528065,0.7487366192784926,2,-0.7700004577636719,-1.0700016021728516,-0.8075017929077148,-3.285001754760735,2.2599983215332102,3,0.04148714556870714,-1.950017643075808,44.16999816894531,-1.107525205706457,44.22000122070313,2.784605091728582,43.18999862670898,0.04148714556870714
5781,2015-02-06,43.86999893188477,44.41999816894531,43.81999969482422,44.11999893188477,602800.0,-0.00544098107335933,-2.42857765667561,0.7812507450587702,63.369938545721865,61.57589786750365,-0.16472946834004887,-0.9014018487680531,-0.587722208172579,-2.534438892978116,15.355204088288124,0.5999984741210938,0.6946333832318956,0.727499008178718,-0.8047492712256314,2.2597472875830675,-0.03862513152345315,1.4936231478808892,-1.4493502593994236,73.24557294106656,3.576411479885266,0.766124139702174,2,-0.5299987792968821,-0.8299999237060618,-0.44499969482422586,-3.0450000762939453,2.19000244140625,4,0.04764076141950557,1.476203451407811,44.11000061035156,-1.950017643075808,44.16999816894531,-1.107525205706457,44.22000122070313,0.04764076141950557
5782,2015-02-09,43.70000076293945,44.06999969482422,43.59000015258789,43.63000106811523,497300.0,-0.0038750438359770323,-5.399928793042063,-0.2799987792969034,64.19296553256748,61.47636919773345,-0.05017305836432939,-0.7070080818330737,-0.40989519538489105,-2.342778938164045,16.64948588645619,0.4799995422363281,0.7798571965593339,0.519000816345212,-1.0293758421605688,2.0673774748509928,-0.25518751290767483,1.2931891455980988,-1.1557910382690437,34.45380845068616,-38.80422574549956,0.7741883292528903,2,-0.3600006103515625,-0.6600017547607422,0.04749870300292969,-2.5000019073486257,2.8199996948242188,0,0.031807765798193,-2.42857765667561,43.86999893188477,1.476203451407811,44.11000061035156,-1.950017643075808,44.16999816894531,0.031807765798193
5783,2015-02-10,44.13000106811523,44.18999862670898,43.63999938964844,44.09000015258789,633000.0,0.009839823745276588,5.875160936531922,0.5714441416892138,65.28777286913868,61.98082556646639,-0.45951860766619035,-1.0631392501221342,-0.8269086018027494,-2.744564969451467,17.703141846391702,0.5499992370605398,0.8098466842278782,0.8675010681152244,-0.7014060836214924,2.4364082198519412,0.08304749224686958,1.6519546439835793,-1.469643954390861,60.67430178133546,-12.040459900270605,0.7844535758683567,2,-0.7900009155273366,-1.0900020599365163,-0.5575017929077077,-2.9300022125244,2.6399993896484446,1,0.02741896793986065,-5.399928793042063,43.70000076293945,-2.42857765667561,43.86999893188477,1.476203451407811,44.11000061035156,0.02741896793986065
5784,2015-02-11,44.400001525878906,44.45000076293945,44.02000045776367,44.06999969482422,375200.0,0.006118297104659609,1.0,8.24985695212811,62.0825382930854,62.360950020170044,-0.6330531042649667,-1.2391543026061953,-1.0869645789957332,-2.9915202613757685,18.758410143427728,0.43000030517578125,0.743476836757921,1.037501525878909,-0.5547155278696181,2.6297185796274363,0.2413929990046455,1.8336100527531727,-1.6304658664438207,91.0114526720044,20.261720145011196,0.7961085268742633,2,-1.0600013732910156,-1.3600025177001953,-0.9875030517578125,-2.8100013732910156,2.729999542236321,2,0.02770269144066151,5.875160936531922,44.13000106811523,-5.399928793042063,43.70000076293945,-2.42857765667561,43.86999893188477,0.02770269144066151
5785,2015-02-12,44.86999893188477,45.04999923706055,44.40999984741211,44.5,544300.0,0.01058552679850533,-1.3272737361196845,1.1212026633375163,62.955841759593504,63.7426163583301,-1.034715106122782,-1.58235693162392,-1.5281335171314083,-3.432631438836772,20.322778321279834,0.6499977111816406,0.7093326577694938,1.3754989624023537,-0.2585791036712308,3.009577028475938,0.5584599293655614,2.192537995439146,-1.9978354394816122,87.67120424320065,17.9451992194724,0.8170390330367918,2,-1.2449989318847727,-1.5450000762939524,-1.6399993896484446,-3.05999946594239,1.8500022888183594,3,0.0187207526762605,1.0,44.400001525878906,5.875160936531922,44.13000106811523,-5.399928793042063,43.70000076293945,0.0187207526762605
5786,2015-02-13,44.900001525878906,45.04999923706055,44.70000076293945,44.84000015258789,408900.0,0.0006686559997399755,-1.0588136296828192,0.1621663419009588,59.28270840190797,64.08084143990953,-0.8552283538950505,-1.436335831562218,-1.5332003672906254,-3.4265738478316763,21.5860320026045,0.34999847412109375,0.7282585988224639,1.2470014572143526,-0.2777439114896225,2.7717468259183278,0.48462877286236505,2.00937414156634,-1.853611173903154,89.72617772319911,22.744193158380682,0.7623726843519876,2,-0.7300014495849609,-1.575002670288086,-1.6700019836425781,-2.8850021362304688,1.539997100830071,4,0.03273936205010175,-1.3272737361196845,44.86999893188477,1.0,44.400001525878906,5.875160936531922,44.13000106811523,0.03273936205010175
5787,2015-02-17,44.7400016784668,44.97999954223633,44.47999954223633,44.900001525878906,796600.0,-0.003563470868033103,2.1250402336532157,-2.6666030898340645,61.48799914524071,63.79210020002438,-0.5053851813187364,-1.151885744330059,-1.3454189030525683,-3.222136552305116,22.834022650446208,0.5,0.7365949111613901,0.9705015182495131,-0.5097621574173061,2.4507651939163324,0.2303696804161035,1.7106333560829228,-1.5333226156842628,78.01435516729208,12.727210452082602,0.7401318378334083,2,-0.4200019836425781,-1.4150028228759766,-1.5100021362304688,-2.500001907348633,0.9499969482421804,1,0.02950379180382412,-1.0588136296828192,44.900001525878906,-1.3272737361196845,44.86999893188477,1.0,44.400001525878906,0.02950379180382412
5788,2015-02-18,45.15999984741211,45.16999816894531,44.43000030517578,44.599998474121094,910800.0,0.009387531363179491,1.5517254987076023,-3.5000119209403238,69.31329716738249,64.23806044831392,-0.8694546363139821,-1.4086155860158271,-1.7853748620020369,-3.6034260805414817,23.919240142547373,0.7399978637695312,0.8714288437100919,1.240999603271483,-0.1609678014298055,2.6429670079727714,0.5400159009208423,1.9419833056221236,-1.8058551706873374,99.13057900585474,31.519637012916277,0.700983702350644,2,-0.7800006866455078,-1.7750015258789062,-1.9300003051757812,-2.864999771118164,0.4500007629394531,2,0.030115159764100285,2.1250402336532157,44.7400016784668,-1.0588136296828192,44.900001525878906,-1.3272737361196845,44.86999893188477,0.030115159764100285
5789,2015-02-19,46.52999877929688,46.93000030517578,45.72000122070313,46.06000137329102,1681100.0,0.03033655749587605,-1.104350422105373,0.8392790239848502,74.69024983238954,64.74036794966975,-2.0891821930831256,-2.588413065935768,-3.1578892434647585,-4.919331393486608,25.579598780021083,1.7700004577636719,1.0020228053802143,2.405998611450201,0.7455688619909253,4.066428360909477,1.5757837367205596,3.2362134861798424,-2.994268753350056,84.1269264596137,15.53122266288976,0.8302148747296385,2,-1.2699985504150462,-2.2649993896484446,-3.299999237060554,-4.049999237060554,-0.7399978637695384,3,0.0051579988128771515,1.5517254987076023,45.15999984741211,2.1250402336532157,44.7400016784668,-1.0588136296828192,44.900001525878906,0.0051579988128771515
5790,2015-02-20,46.95000076293945,47.15999984741211,46.15999984741211,46.38999938964844,1063200.0,0.00902647742663265,1.0408172798081752,1.1914988596427152,87.21803864317224,67.39015684938644,-2.3065198938980416,-2.8571967509452634,-3.54817589631827,-5.2830466432949095,26.51656805335697,1.0,1.0085934341672385,2.637000465393065,0.6130586836605687,4.660942247125561,1.6250295745268204,3.6489713562593096,-3.006958303485149,92.30772455365938,14.899141510425196,1.0119708908662473,2,-1.5750007629394531,-2.5700016021728516,-3.780000686645508,-4.26500129699707,-0.5300025939941406,4,0.0038338722524124957,-1.104350422105373,46.52999877929688,1.5517254987076023,45.15999984741211,2.1250402336532157,44.7400016784668,0.0038338722524124957
5791,2015-02-23,46.81999969482422,47.0,46.66999816894531,46.9000015258789,766000.0,-0.0027689257934550016,1.35716621253406,-0.14286006226114356,84.57141362405416,69.65442885955163,-1.915488950111694,-2.600627402446875,-3.3903245537141657,-5.095506311354228,26.89554798265291,0.3300018310546875,1.016609519229874,2.3419994354248033,0.06768917195088875,4.616309698898718,1.2048443036878425,3.479154567161764,-2.42658320105582,87.54577986817634,6.3641806316442455,1.1371551317369588,2,-1.4200000762939453,-2.440000534057617,-3.7899999618530273,-4.114999771118164,-0.5,0,-0.0021358068084768034,1.0408172798081752,46.95000076293945,-1.104350422105373,46.52999877929688,1.5517254987076023,45.15999984741211,-0.0021358068084768034
5792,2015-02-24,47.06000137329102,47.18999862670898,46.56000137329102,46.849998474121094,778400.0,0.005126050406474736,1.6808541722467274,-2.624976158688096,81.83854603678006,71.49340365595623,-1.8201614281707492,-2.7417746340899853,-3.580414851623985,-5.272156896388964,27.173136446544643,0.6299972534179545,1.0171091960897343,2.4300010681152386,-0.10664403224436825,4.9666461684748455,1.1616785179354352,3.698323618295042,-2.279263210012502,95.28995172193655,15.514706846652146,1.268322550179804,2,-1.4550018310546946,-2.6650028228759837,-4.207501411437995,-4.1300010681152415,-0.740001678466804,1,-0.013174728612182496,1.35716621253406,46.81999969482422,1.0408172798081752,46.95000076293945,-1.104350422105373,46.52999877929688,-0.013174728612182496
5793,2015-02-25,47.18999862670898,47.36999893188477,46.77999877929688,47.27999877929688,469300.0,0.002762372495206389,3.3703640910437236,-0.4285662385788256,83.25993817497707,73.84644808727754,-1.6432567702726928,-2.7364136283751606,-3.6695667517690467,-5.334529884232438,27.59689920737765,0.5900001525878906,1.1091680374427142,2.384998321533196,-0.3534871602164742,5.123483803282866,1.0157555806583574,3.7542410624080347,-2.023778789281586,89.09087546267632,9.969527924036996,1.3692427408748362,2,-1.2999992370605398,-2.6849994659423757,-4.357499122619622,-4.18999862670897,-0.729999542236321,2,-0.03178639634778502,1.6808541722467274,47.06000137329102,1.35716621253406,46.81999969482422,1.0408172798081752,46.95000076293945,-0.03178639634778502
5794,2015-02-26,46.72000122070313,47.22000122070313,46.68999862670898,47.13999938964844,590900.0,-0.009959682553155047,-1.208328697448933,4.666638409696976,76.36365878244055,75.33620553426053,-0.904697622751705,-2.1099658354290938,-3.1272368235118435,-4.7978369942014965,27.68517277266368,0.5300025939941548,1.2161657670251316,1.7470008850097756,-1.03021514504929,4.524216915068841,0.3583928699802428,3.1356089000393084,-1.157101146273412,46.28114024855483,-30.91964091147924,1.3886080150295343,2,-0.8200016021728587,-2.1600017547607493,-3.8875017166137766,-3.7050018310546946,0.14999771118164062,3,-0.023758574087101914,3.3703640910437236,47.18999862670898,1.6808541722467274,47.06000137329102,1.35716621253406,46.81999969482422,-0.023758574087101914
5795,2015-02-27,46.40999984741211,46.77999877929688,46.29999923706055,46.58000183105469,816200.0,-0.00663530319330663,-1.4615158895507863,0.40476839237057904,75.29883081730321,77.11577469152665,-0.3947907471083525,-1.67558697155566,-2.7431453149965392,-4.425139765664099,27.952300562122478,0.47999954223633523,1.289857720333032,1.303499603271483,-1.4808419352739435,4.087841141816909,-0.08867116600123381,2.6956703725441997,-0.5218219786404816,10.28043380607065,-64.63557689790525,1.3921707692727139,2,-0.5100002288818359,-1.625,-3.577500343322754,-3.354999542236328,0.5999984741210938,4,-0.0133591668589359,-1.208328697448933,46.72000122070313,3.3703640910437236,47.18999862670898,1.6808541722467274,47.06000137329102,-0.0133591668589359
5796,2015-03-02,46.91999816894531,46.93000030517578,46.209999084472656,46.2400016784668,664200.0,0.010988974859081901,1.0571441027569333,-3.999932682598452,80.03730719220329,79.17680891896696,-0.6572346562846363,-1.977448513783557,-3.1641849910666195,-4.8704368063940535,28.513544680083612,0.720001220703125,1.400609626557575,1.6169981002807603,-1.0921137949639785,4.326109995525499,0.26244215265838733,2.9715540479031333,-0.7650925088133178,61.20682567817725,-18.049641777989947,1.3545559476223703,3,-1.019998550415039,-2.134998321533203,-4.087498664855957,-3.8649978637695312,0.660003662109375,0,-0.010656436903506372,-1.4615158895507863,46.40999984741211,-1.208328697448933,46.72000122070313,3.3703640910437236,47.18999862670898,-0.010656436903506372
5797,2015-03-03,46.4900016784668,46.83000183105469,46.40999984741211,46.70000076293945,799400.0,-0.009164460939027008,-1.2702641400499,-0.30882377690637675,72.01495989580748,79.47699366656973,0.052640529499214495,-1.3571286129443791,-2.6770840474534623,-4.369758714781312,30.324838237796868,0.5099983215332031,1.472832693610549,1.0220014572143583,-1.5434085832821083,3.587411497710825,-0.26070356303387143,2.304706477462588,-0.2800025939941406,24.138157829831446,-55.09485058208256,1.2827050202482322,3,0.05499839782715554,-1.7050018310546875,-3.6000022888183594,-3.285001754760742,1.1599998474121023,1,-0.0036567429018037334,1.0571441027569333,46.91999816894531,-1.4615158895507863,46.40999984741211,-1.208328697448933,46.72000122070313,-0.0036567429018037334
5798,2015-03-04,46.25,46.5099983215332,46.099998474121094,46.36999893188477,623400.0,-0.0051624364336807504,1.050010967317394,0.5714259763851383,67.35460118835468,78.66192159501028,0.5179910053655519,-1.008977582869278,-2.4186629216817295,-4.07380450667813,31.107138584992317,0.4099998474121094,1.5788658007053797,0.680499839782712,-1.8371970445614494,3.1981967241268734,-0.5783486023893687,1.9393482819547927,1.1199989318847727,13.392960538415865,-61.69191541073933,1.2588484421720807,3,0.4849987030029297,-1.4650001525878906,-3.315000534057617,-2.9549999237060547,1.5499992370605469,2,0.0015135069151182012,-1.2702641400499,46.4900016784668,1.0571441027569333,46.91999816894531,-1.4615158895507863,46.40999984741211,0.0015135069151182012
5799,2015-03-05,46.31000137329102,46.5,45.97999954223633,46.25,528200.0,0.0012973269900762308,1.3636458215929879,-0.5000158947134479,64.6341765988395,76.15260359008442,0.4732706742324808,-0.9490956143898472,-2.4536874698085356,-4.061128961016671,31.693782750771117,0.5200004577636719,1.7027464110674941,0.6335010528564524,-1.8147010433801256,3.0817031490930304,-0.5905999952618401,1.857602100974745,1.0345975494384732,34.737006950775125,-37.15482169412179,1.2241010481182906,3,0.36499786376952414,-1.5250015258789134,-3.37500190734864,-3.0150012969970774,1.1599998474121094,3,0.0032389917238944133,1.050010967317394,46.25,-1.2702641400499,46.4900016784668,1.0571441027569333,46.91999816894531,0.0032389917238944133
5800,2015-03-06,45.93999862670898,46.27999877929688,45.77000045776367,46.06000137329102,484900.0,-0.007989694139707848,-1.2173884198829361,-2.0,59.88590715488031,73.409769537954,0.7654312690686282,-0.4584705431795584,-2.0647490389147336,-3.5903237512855455,32.12074204975685,0.5400009155273509,1.7533212180294129,0.17199840545653444,-2.1639048695239964,2.5079016804370653,-0.9959532320337274,1.3399500429467963,1.3500163208007905,14.655016491990166,-52.70968321220229,1.1679516374902652,3,0.6300010681152415,-1.154998779296868,-2.9674997329711843,-2.644998550415032,1.470001220703132,4,0.02024380350405819,1.3636458215929879,46.31000137329102,1.050010967317394,46.25,-1.2702641400499,46.4900016784668,0.02024380350405819
5801,2015-03-09,45.959999084472656,46.11999893188477,45.83000183105469,45.91999816894531,439900.0,0.000435360434513532,-1.636414080111041,-0.33333333333329385,61.91403965348829,71.19593549536604,0.6823691413487225,-0.33082687714513526,-2.0639014461506733,-3.5109368190581023,32.803647528739866,0.28999710083008523,1.643267182488799,0.08749885559082315,-2.071163457287888,2.246161168469534,-0.9918323008485288,1.1668300120301751,1.2388149936523476,17.92437552407035,-46.10653331007739,1.0793311564393546,3,0.6100006103515625,-1.1749992370605469,-3.02500057220459,-2.664999008178711,1.4500007629394531,0,0.022845936857629034,-1.2173884198829361,45.93999862670898,1.3636458215929879,46.31000137329102,1.050010967317394,46.25,0.022845936857629034
5802,2015-03-10,45.09000015258789,45.66999816894531,45.06000137329102,45.59000015258789,575800.0,-0.01892948105342085,-1.1785694822888582,-12.49971390425329,49.37163645727608,67.43056863784369,1.3896752694151076,0.6837003343715722,-1.1830565337769698,-2.543524812637301,33.422181767024654,0.8999977111816335,1.3981065322841744,-0.8520000457763643,-2.794874025744278,1.0908739341915492,-1.8234370357603211,0.11943694420759243,2.023085108315435,2.068885685120591,-55.14597021197429,0.9714369899839564,3,1.0500011444091868,-0.30500030517578125,-2.1450014114379883,-1.7950000762939453,2.259998321533203,1,0.05522292459615108,-1.636414080111041,45.959999084472656,-1.2173884198829361,45.93999862670898,1.3636458215929879,46.31000137329102,0.05522292459615108
5803,2015-03-11,45.34000015258789,45.45000076293945,45.0,45.15999984741211,683400.0,0.005544466603548015,1.2499952316466079,-0.3600006103515625,36.62923120576125,63.01563224043489,0.9495065422491251,0.5575860719945709,-1.4181146895654422,-2.6968624245415,33.90053810672392,0.4500007629394531,1.1744313035636011,-0.6625000000000014,-2.4357494705331035,1.1107494705331007,-1.5491247352665525,0.22412473526654964,1.6088383973064495,22.66667683919271,-29.85745730892679,0.8866247352665508,3,0.625,-0.010000228881835938,-2.3675012588500977,-2.0450000762939453,1.1399993896484375,2,0.05094842005992284,-1.1785694822888582,45.09000015258789,-1.636414080111041,45.959999084472656,-1.2173884198829361,45.93999862670898,0.05094842005992284
5804,2015-03-12,45.63000106811523,45.709999084472656,45.040000915527344,45.2599983215332,448200.0,0.006396138388869987,1.528300800368515,2.0555673292925474,34.72222467508837,58.50712044685547,0.5460523561593362,0.3841541607805894,-1.69336449552209,-2.884499538811575,34.23225067159027,0.6699981689453125,0.9745929460753189,-0.43399906158447976,-2.051734566488399,1.1837364433194395,-1.2428668140364394,0.37486869086747987,1.1239536267896781,49.21888038528397,1.6557580251821165,0.8088677524519605,3,0.33499908447266336,-0.15000152587889914,-2.525001525878899,-2.335000991821282,1.3699989318847727,3,0.04755639093030051,1.2499952316466079,45.34000015258789,-1.1785694822888582,45.09000015258789,-1.636414080111041,45.959999084472656,0.04755639093030051
5805,2015-03-13,45.709999084472656,45.84000015258789,45.22000122070313,45.5099983215332,412700.0,0.0017531890090909386,1.695630540605507,0.5405385900158877,37.00232455505591,53.72545570939465,0.3981910729653322,0.390325704366532,-1.749318202170187,-2.868772631779308,34.017308092097856,0.6199989318847585,0.7401329458101173,-0.39600105285644815,-1.9243625177488397,1.1323604120359434,-1.1601817853026475,0.3681796795897512,0.86856014094176,63.392835855463304,20.02441998707303,0.7641807324461967,3,0.2050018310546875,-0.22999954223632812,-2.544999122619629,-2.414999008178711,1.5800018310546875,4,0.038503657219024934,1.528300800368515,45.63000106811523,1.2499952316466079,45.34000015258789,-1.1785694822888582,45.09000015258789,0.038503657219024934
5806,2015-03-16,46.36999893188477,46.459999084472656,45.77999877929688,45.77999877929688,594200.0,0.014438850593552432,-1.3050851841075632,2.949989509622537,42.64388907596383,50.462003396078686,-0.3889309824989198,-0.1622158844139321,-2.3655030711305614,-3.4325489471123802,34.06076979277308,0.75,0.5685267558013578,0.19049892425537962,-1.2313375264047224,1.6123353749154816,-0.5204193010746678,0.9014171495854271,-1.3699989318847727,93.83560212160057,54.67885799063169,0.7109182253300508,3,-0.6149997711181712,-0.8899993896484446,-3.179999351501472,-3.0550003051757884,1.170001983642571,0,0.022428314416289785,1.695630540605507,45.709999084472656,1.528300800368515,45.63000106811523,1.2499952316466079,45.34000015258789,0.022428314416289785
5807,2015-03-17,46.06000137329102,46.349998474121094,45.86000061035156,46.15999984741211,780900.0,-0.0066853044152345165,1.0416759385828274,-0.16948889535446376,38.398373856373205,47.2446448036363,-0.16354160873125778,0.2653477090345149,-2.0024612435088116,-3.0400870092100973,34.51365764218181,0.5099983215332102,0.40760401679810343,-0.18549861907958132,-1.4385113474773448,1.0675141093181821,-0.812004983278463,0.4410077451193004,-1.030801391601571,72.60287931439967,38.119920475193894,0.626506364198882,3,-0.31000137329102273,-0.5800018310546946,-2.870001792907722,-2.7450027465820384,1.8999977111816335,1,0.029309562176954573,-1.3050851841075632,46.36999893188477,1.695630540605507,45.709999084472656,1.528300800368515,45.63000106811523,0.029309562176954573
5808,2015-03-18,46.52000045776367,46.849998474121094,46.0,46.04999923706055,474900.0,0.009986953338203541,-1.9824523831831993,-4.700083924620766,47.94237762545137,45.39000047325984,-0.6495170783148367,-0.0922701734539828,-2.3849240143734107,-3.4104372105756937,34.97949554632664,0.8499984741210938,0.1658571623173728,0.20650043487548686,-0.9417021990877714,1.3547030688387451,-0.36760088210614583,0.7806017518571196,-1.4621844940185582,81.76804080256281,46.7625254875328,0.5741013169816296,3,-0.595001220703125,-1.0150012969970703,-3.330000877380371,-3.2050018310546875,1.0900001525878906,2,0.01784174566186847,1.0416759385828274,46.06000137329102,-1.3050851841075632,46.36999893188477,1.695630540605507,45.709999084472656,0.01784174566186847
5809,2015-03-19,46.77000045776367,46.95000076293945,46.5099983215332,46.5099983215332,427900.0,0.005374032621237479,-2.3846063558202997,0.5531945977533926,53.75000993411692,44.70823411539725,-0.9246399818107776,-0.3408431477946152,-2.540633603649624,-3.5816771582636164,34.02768205056861,0.44000244140625,0.004155453994656,0.444500350952147,-0.7181549598974755,1.6071556618017695,-0.13682730447266778,1.0258280063769618,-1.6404971936035224,89.59535532922165,49.336429642873995,0.581327655424812,3,-0.7950000762939453,-1.0750007629394531,-3.580000877380371,-3.4550018310546875,0.529998779296875,3,-0.006200575426319133,-1.9824523831831993,46.52000045776367,1.0416759385828274,46.06000137329102,-1.3050851841075632,46.36999893188477,-0.006200575426319133
5810,2015-03-20,47.13000106811523,47.2400016784668,46.790000915527344,46.9900016784668,1182300.0,0.0076972547964087035,1.5,0.5384547668651976,52.25809680147723,43.635351576284904,-1.2271331417151075,-0.7237755065171356,-2.801828372180914,-3.8667309768460356,32.980858447991736,0.470001220703125,-0.1052219899569522,0.7955009460449176,-0.3900698237145903,1.9810717158044255,0.20271556116516365,1.3882863309246716,-1.8912679540283222,92.46572658080949,52.59050106586836,0.5927853848797527,3,-1.0100002288818288,-1.2400016784667898,-3.9400014877319265,-3.815002441406243,0.47999954223633523,4,-0.002758350629513906,-2.3846063558202997,46.77000045776367,-1.9824523831831993,46.52000045776367,1.0416759385828274,46.06000137329102,-0.002758350629513906
5811,2015-03-23,46.72000122070313,47.1500015258789,46.709999084472656,47.13000106811523,342800.0,-0.008699338810103985,-1.0465033755311364,-2.928583106267077,52.48379577944637,43.98114705652605,-0.7800168239374798,-0.33903385552946474,-2.31670445248416,-3.382130191008976,31.818908294368065,0.4400024414062429,-0.20775719436387163,0.3905010223388743,-0.7872664478016063,1.5682684924793548,-0.19838271273136598,0.9793847574091146,-1.321166621465835,62.31883657352045,19.60808641783047,0.5888837350702394,3,-0.6000003814697337,-0.8200016021728587,-3.245001792907722,-3.395002365112312,0.7799987792968679,0,0.012200335614966251,1.5,47.13000106811523,-2.3846063558202997,46.77000045776367,-1.9824523831831993,46.52000045776367,0.012200335614966251
5812,2015-03-24,46.43999862670898,46.93000030517578,46.36999893188477,46.6500015258789,533700.0,-0.005993206050475819,-2.1999869211236946,0.512202383721489,52.034245674567984,45.6928153308379,-0.32226842251773746,-0.11369089107694919,-1.9655391898183652,-3.0382971726161614,30.224524721283895,0.5600013732910085,-0.267424748521222,0.14149856567382102,-0.9869148319764491,1.2699119633240912,-0.4227081331513105,0.7057052644989525,-0.8938706611333203,35.48371218763305,-10.483805254845898,0.5642066988251351,3,-0.29999732971190696,-0.5399990081787038,-2.6924991607665945,-3.114999771118157,0.44000244140625,1,0.02368652716078512,-1.0465033755311364,46.72000122070313,1.5,47.13000106811523,-2.3846063558202997,46.77000045776367,0.02368652716078512
5813,2015-03-25,45.68999862670898,46.75,45.68000030517578,46.63999938964844,876600.0,-0.01614987127860623,-1.2061908376232406,4.523750703892788,44.21639294793496,46.747722916709755,0.5393146294065474,0.546173595110055,-1.1377620506923236,-2.2302556280328147,27.99706261738453,1.0699996948242188,-0.360409009729068,-0.5335014343261761,-1.610657444525188,0.5436545758728357,-1.0720794394256856,0.005076570773333344,1.5500030517578196,0.6409174827906289,-44.816106056596894,0.5385780050995076,3,0.5400028228759837,0.21000099182129617,-1.8674993515014577,-2.364999771118157,1.4000015258789134,2,0.04968265541677441,-2.1999869211236946,46.43999862670898,-1.0465033755311364,46.72000122070313,1.5,47.13000106811523,0.04968265541677441
5814,2015-03-26,45.61000061035156,45.9000015258789,45.36000061035156,45.45000076293945,606300.0,-0.0017508868190390103,-2.1764745481268304,-0.16842075675501908,46.74557904819095,47.83030674928031,0.6885897993819441,0.5678640406971311,-0.9760891401070566,-2.0948064493862546,25.656777979212293,0.5400009155273366,-0.30859004378638843,-0.5579994201660128,-1.6418057915549653,0.5258069512229397,-1.0999026058604855,-0.016096234471540072,1.5988010406494126,13.29786478529151,-34.5659938809132,0.5419031856944756,3,0.6900005340576172,0.5749988555908203,-1.7275018692016602,-2.2250022888183594,1.6199989318847656,3,0.04385003230072493,-1.2061908376232406,45.68999862670898,-2.1999869211236946,46.43999862670898,-1.0465033755311364,46.72000122070313,0.04385003230072493
5815,2015-03-27,45.790000915527344,45.9000015258789,45.31000137329102,45.56000137329102,504400.0,0.003946509598049097,1.6222184546263918,1.4374985098824151,48.37477717189929,48.46707209327314,0.5823740250262261,0.35735518360567653,-1.0651584618579193,-2.221099034741272,23.92645866941917,0.5900001525878764,-0.1933647611674303,-0.3469991683959961,-1.4371098992688829,0.7431115624768907,-0.8920545338324359,0.19805619704044375,1.344848693847652,26.086929479936376,-24.508046985778034,0.5450553654364431,3,0.4850006103515625,0.39499855041503906,-1.027501106262207,-1.5250015258789062,0.829998016357429,4,0.0329765951374148,-2.1764745481268304,45.61000061035156,-1.2061908376232406,45.68999862670898,-2.1999869211236946,46.43999862670898,0.0329765951374148
5816,2015-03-30,46.41999816894531,46.599998474121094,45.93999862670898,46.0,597900.0,0.01375840228918479,-1.4444397349495939,1.8260826298244142,63.32664932340648,51.23688047849905,-0.044460470561659804,-0.3288834689583098,-1.5789103482772688,-2.7960540053072975,22.304982651862908,0.80999755859375,-0.06712644205804708,0.30799808502197124,-0.7281002227916815,1.344096392835624,-0.2100510688848587,0.8260472389288012,0.6053605462646416,68.51836589564192,11.298332281515435,0.5180491539068269,3,-0.14499664306640625,-0.2349987030029297,-1.5424985885620117,-2.039999008178711,0.40000152587890625,0,0.025635555543868094,1.6222184546263918,45.790000915527344,-2.1764745481268304,45.61000061035156,-1.2061908376232406,45.68999862670898,0.025635555543868094
5817,2015-03-31,46.31999969482422,46.41999816894531,46.099998474121094,46.34000015258789,981700.0,-0.0021542110742259757,2.5556214898802585,-0.04762034514078111,60.123977852653184,52.590391614854816,0.10761403445891915,-0.255366933230448,-1.3833535667005563,-2.6429519752481454,20.5958800554851,0.31999969482421875,0.046971649838063456,0.2164997100830064,-0.8092792945705725,1.2422787147365852,-0.2963897922437795,0.7293892124097923,0.6024375798705961,70.13883921830406,8.194927710239973,0.5128895023267881,3,-0.0449981689453125,-0.13500022888183594,-1.4300003051757812,-1.9400005340576172,0.799999237060554,1,0.025474963578370424,-1.4444397349495939,46.41999816894531,1.6222184546263918,45.790000915527344,-2.1764745481268304,45.61000061035156,0.025474963578370424
5818,2015-04-01,46.31999969482422,46.40999984741211,45.81000137329102,46.29999923706055,661200.0,0.0,4.999961853172791,-1.0,57.5824164768398,53.016214564046244,0.08522248614846006,-0.2633562573457553,-1.2780878987762492,-2.5888303065513867,19.2467672194756,0.5999984741210866,0.09084011702425698,0.21299972534179545,-0.8153584001209353,1.2413578508045262,-0.3011793373895699,0.7271787880731608,0.5056914257863667,78.29461949048529,14.132138435963,0.5141790627313664,4,-0.0449981689453125,-0.13500022888183594,-1.3200006484985352,-1.9250011444091797,1.6599998474121094,2,0.012089839744830133,2.5556214898802585,46.31999969482422,-1.4444397349495939,46.41999816894531,1.6222184546263918,45.790000915527344,0.012089839744830133
5819,2015-04-02,46.459999084472656,46.56000137329102,46.13999938964844,46.36000061035156,733300.0,0.0030224393473836653,1.799984741366071,4.999809269502194,58.134502623953054,53.66914854432133,-0.11552355420945304,-0.4127014324971867,-1.3174063936756966,-2.67877331701402,18.130013019521858,0.42000198364258523,0.19258521374735693,0.3454992294311552,-0.6912462757605766,1.382244734622887,-0.17287352316471072,0.8638719820270211,0.27475065129875276,89.14730974524264,23.859397880593576,0.5183727525958657,4,-0.2299976348876953,-0.3399982452392578,-1.2624998092651367,-1.9750003814697266,1.7800025939941406,3,0.013560074914547027,4.999961853172791,46.31999969482422,2.5556214898802585,46.31999969482422,-1.4444397349495939,46.41999816894531,0.013560074914547027
5820,2015-04-06,46.86999893188477,46.88000106811523,46.099998474121094,46.099998474121094,718500.0,0.008824792412644333,-1.0259795591797727,7.700122072175245,55.73395418506214,54.03027725605642,-0.6328323471226085,-0.7899571358096651,-1.6437412830885165,-3.0402952560322802,17.505844570200473,0.7800025939941335,0.2160892423253742,0.7089990615844783,-0.37704436587742407,1.7950424890463808,0.16597734785352714,1.2520207753154295,-1.55999755859375,99.06522064643225,35.84392338391756,0.5430217137309515,4,-0.7499980926513743,-0.7499980926513743,-1.6399993896484446,-2.385000228881843,1.0100021362304545,0,0.007680832484650457,1.799984741366071,46.459999084472656,4.999961853172791,46.31999969482422,2.5556214898802585,46.31999969482422,0.007680832484650457
5821,2015-04-07,47.0099983215332,47.349998474121094,46.81999969482422,46.86999893188477,913900.0,0.0029869723242770263,-3.4166958069746003,0.18181728106374404,61.33649313262596,55.06386030695176,-0.8128494428202373,-0.8930468808734275,-1.7080072655766614,-3.1325862367537525,17.045308605176764,0.529998779296875,0.18911665592318627,0.7964984893798857,-0.3485458613570245,1.9415428401167958,0.2239763140114306,1.3690206647483407,-1.6685969543456949,77.92202645026879,15.2311426203077,0.572522175368456,4,-0.6799983978271484,-0.8349990844726562,-1.6674985885620117,-2.5249996185302734,1.220001220703125,1,-0.008296094523998043,-1.0259795591797727,46.86999893188477,1.799984741366071,46.459999084472656,4.999961853172791,46.31999969482422,-0.008296094523998043
5822,2015-04-08,47.58000183105469,47.6500015258789,47.0,47.0,996400.0,0.012125154857969722,-1.2413774959879789,4.142888283378957,62.32559955075283,57.075994373931515,-1.3456467222828792,-1.3354080472338268,-2.2102113791093956,-3.6512420942442816,18.05104596948073,0.6500015258788991,0.15516065750481545,1.242001914978026,0.07014581194151503,2.413858018014537,0.6560738634597669,1.827929966496285,-2.158256579589839,96.19566907504,34.43418518701418,0.5859280515182557,4,-1.1000003814697266,-1.2550010681152344,-2.237502098083496,-3.095003128051758,1.1399993896484446,2,-0.015973142223261294,-3.4166958069746003,47.0099983215332,-1.0259795591797727,46.86999893188477,1.799984741366071,46.459999084472656,-0.015973142223261294
5823,2015-04-09,47.6500015258789,47.72000122070313,47.2599983215332,47.43999862670898,639500.0,0.0014711999186709512,1.6285708057676116,0.3620728210254926,60.6796273817559,58.62422196654985,-1.2386378233205093,-1.289593037736502,-2.1995618257096297,-3.671041547110768,19.234527631420733,0.460002899169929,0.1506081483999253,1.1965015411376854,-0.015843843776551125,2.408846926051922,0.5903288486805636,1.8026742335948072,-2.094560897949208,95.67903850953823,35.891812455433836,0.6061726924571191,4,-1.1350002288818217,-1.2900009155273366,-1.9850015640258718,-3.1650028228759695,0.9599990844726634,3,-0.011122824281679877,-1.2413774959879789,47.58000183105469,-3.4166958069746003,47.0099983215332,-1.0259795591797727,46.86999893188477,-0.011122824281679877
5824,2015-04-10,47.79999923706055,48.02000045776367,47.63999938964844,47.6500015258789,500800.0,0.003147905695242814,-3.4705486368226186,0.7142649543151235,58.56776021432582,59.75677563793057,-1.168159562312482,-1.3372456979864609,-2.2548660393536935,-3.7672217531148817,20.232670340794463,0.3800010681152344,0.17521485362477307,1.237999343872069,-0.05007768036006155,2.5260763681041993,0.5939608317560072,1.8820378559881306,-2.0713937617089826,88.54161492657708,31.52943008203262,0.6440385121160651,4,-0.8849983215332031,-1.289999008178711,-2.0399999618530273,-3.315000534057617,1.1599998474121094,4,0.0037656968211041697,1.6285708057676116,47.6500015258789,-1.2413774959879789,47.58000183105469,-3.4166958069746003,47.0099983215332,0.0037656968211041697
5825,2015-04-13,47.47000122070313,48.04999923706055,47.45000076293945,47.68000030517578,445900.0,-0.0069037243017685546,-3.79998779296875,-1.400015259021783,59.79113753847073,59.363940995159936,-0.6423412844108682,-0.9155740807577288,-1.844307200904332,-3.3855771332586713,20.977279689602828,0.5999984741210938,0.30668509053528226,0.8200012207031335,-0.46346506888547623,2.1034675102917433,0.1782680759088322,1.4617343654974349,-1.5122562471103578,52.845672177821356,-3.350871454745999,0.6417331447943035,4,-0.5400009155273509,-0.9450016021728587,-1.740001678466804,-2.9850025177002024,1.529998779296868,0,0.016220780239370347,-3.4705486368226186,47.79999923706055,1.6285708057676116,47.6500015258789,-1.2413774959879789,47.58000183105469,0.016220780239370347
5826,2015-04-14,47.40999984741211,47.540000915527344,47.02999877929688,47.38999938964844,563400.0,-0.0012639850800099106,2.6428386534242896,-0.09524069028156544,63.434946076349156,59.73182635334838,-0.47733698808337977,-0.815473279249403,-1.6786027962619556,-3.269761947827554,20.716937732582355,0.5100021362304616,0.43846973619324103,0.7079998016357436,-0.6114678923211088,2.027467495592596,0.04826595465731742,1.3677336486141698,-1.2011843622032004,39.04763288780059,-18.952309910291774,0.6597338469784263,4,-0.4799995422363281,-0.8850002288818359,-1.7325000762939453,-2.9250011444091797,1.8300018310546875,1,0.00991354613406048,-3.79998779296875,47.47000122070313,-3.4705486368226186,47.79999923706055,1.6285708057676116,47.6500015258789,0.00991354613406048
5827,2015-04-15,47.40999984741211,47.77999877929688,47.34000015258789,47.540000915527344,632300.0,0.0,-2.25924356094327,-6.499904634751097,80.07002520907545,62.230449545819,-0.34247542875416315,-0.7474723913727246,-1.577167883222927,-3.217852345903985,20.54449830665173,0.4399986267089915,0.5607535490535867,0.6404998779296847,-0.6788063877599058,1.959806143619275,-0.01915325491511055,1.3001530107744799,-0.9802423119810015,37.2549899583745,-26.843812677871746,0.6596531328447945,4,-0.33500099182128906,-0.8850002288818359,-1.7325000762939453,-2.9250011444091797,2.3899993896484375,2,0.017295922747592618,2.6428386534242896,47.40999984741211,-3.79998779296875,47.47000122070313,-3.4705486368226186,47.79999923706055,0.017295922747592618
5828,2015-04-16,47.349998474121094,47.58000183105469,47.22999954223633,47.31999969482422,466000.0,-0.0012655847602642822,-2.333369663941871,-0.23075794477537487,80.63380470873943,64.73037199968417,-0.13522406107690443,-0.6557205491851903,-1.447542592278353,-3.103208476947742,19.72960251802238,0.3500022888183594,0.5504494277311522,0.5389986038208008,-0.7993418083825645,1.877339016024166,-0.13017160228088187,1.2081688099224834,-0.7258119344944518,31.372505020812053,-37.534934519760824,0.6691702061016812,4,-0.27499961853027344,-0.8249988555908203,-1.887497901916504,-2.864999771118164,2.0,3,0.028933533067182715,-2.25924356094327,47.40999984741211,2.6428386534242896,47.40999984741211,-3.79998779296875,47.47000122070313,0.028933533067182715
5829,2015-04-17,46.47999954223633,47.13000106811523,46.41999816894531,47.099998474121094,627600.0,-0.018373790072248042,1.088231169253749,-20.667472024415055,59.77336559440741,65.17919548961142,0.8246288211324,0.2017838366706286,-0.5149817175445008,-2.1864244568594344,18.301340058808098,0.9300003051757812,0.5523437275859635,-0.3165002822875991,-1.6629702689563572,1.029969704381159,-0.9897352756219817,0.35673471104678356,1.5699996948242188,3.6810634339273807,-67.72469803186873,0.6732349933343795,4,0.7549991607666016,0.06500053405761719,-0.8324995040893555,-1.9950008392333984,2.3600006103515625,4,0.04582618522144566,-2.333369663941871,47.349998474121094,-2.25924356094327,47.40999984741211,2.6428386534242896,47.40999984741211,0.04582618522144566
5830,2015-04-20,47.0,47.13000106811523,46.68000030517578,46.68000030517578,376700.0,0.011187617531948302,-1.812507450587658,-0.5161294292095564,58.479563473473334,64.86175886081668,0.3632029673143933,-0.346205476936575,-0.963153693412309,-2.6618892609552773,16.49464548498896,0.6500015258788991,0.5900061257298503,0.21000022888183878,-1.1309347157158456,1.5509351734795231,-0.46046724341700696,0.8804677011806845,1.0173992156982408,42.64717432036689,-27.92074816888578,0.6704674722988423,4,0.2349987030029297,-0.36499977111816406,-1.2775001525878906,-2.5150012969970703,3.0,0,0.041702108180269315,1.088231169253749,46.47999954223633,-2.333369663941871,47.349998474121094,-2.25924356094327,47.40999984741211,0.041702108180269315
5831,2015-04-21,47.290000915527344,47.4900016784668,47.02999877929688,47.31000137329102,480700.0,0.006170232245262586,1.4210610851778978,-0.06250149011756267,63.4349176828624,64.98501643105108,0.1308585052557376,-0.6232692712736352,-1.1687381881973806,-2.9108045245752407,14.934251261776122,0.4900016784667969,0.6273742223016257,0.4715011596679659,-0.8872802108836026,1.8302825302195345,-0.20788952560781837,1.1508918449437502,0.6954502792358355,63.97076148055033,-6.376673148876456,0.6793906852757856,4,-0.05500221252441406,-0.6100006103515625,-1.5925006866455078,-2.805002212524414,2.5400009155273438,1,0.036159844604934044,-1.812507450587658,47.0,1.088231169253749,46.47999954223633,-2.333369663941871,47.349998474121094,0.036159844604934044
5832,2015-04-22,47.540000915527344,47.58000183105469,47.02000045776367,47.29999923706055,423500.0,0.005286529819412911,2.4999701980044584,-11.99980926949793,65.80312212168289,65.55429362437629,-0.1401506757996529,-0.829145175401095,-1.3241958743284528,-3.123436502899942,14.025008723521596,0.5600013732910156,0.6615299784830526,0.6665010452270508,-0.7166047602484014,2.049606850702503,-0.02505185751067529,1.3580539479647769,0.41414121871947884,96.55165609955013,26.085491070088267,0.6915529027377244,4,-0.30500221252441406,-0.8600006103515625,-1.922501564025879,-3.055002212524414,2.3499984741210938,2,0.0357593758982071,1.4210610851778978,47.290000915527344,-1.812507450587658,47.0,1.088231169253749,46.47999954223633,0.0357593758982071
5833,2015-04-23,47.959999084472656,48.11000061035156,47.52000045776367,47.52000045776367,547300.0,0.008834626858581718,-1.6818272456932801,1.8333147897957562,68.11594469978144,66.61520301164913,-0.5716683636136608,-1.128204592434983,-1.6566843721898437,-3.503245013770311,14.525931399481529,0.5900001525878906,0.6722208202399287,0.9729991912841811,-0.373248863853334,2.319247246421696,0.29987516371542,1.6461232188529422,-1.5400009155273438,91.12418288851168,22.070080908335356,0.673124027568759,4,-0.6949996948242188,-1.2499980926513672,-2.344999313354492,-3.4750003814697266,1.9599990844726562,3,0.03836530833428653,2.4999701980044584,47.540000915527344,1.4210610851778978,47.290000915527344,-1.812507450587658,47.0,0.03836530833428653
5834,2015-04-24,47.61000061035156,48.02999877929688,47.599998474121094,48.0,642300.0,-0.0072977164470882094,-1.0975437290659074,-0.8863650156489774,59.06865242948643,66.53492688842866,-0.2810062978618433,-0.6542314122978823,-1.2301432334390938,-3.117877534206869,15.551051520981297,0.43000030517578836,0.625963323423619,0.5230007171630859,-0.6823230909980182,1.7283245253241901,-0.0796611869174626,1.1256626212436345,-1.1562023925781233,65.03497249683888,-0.21371601493324022,0.6026619040805519,4,-0.345001220703125,-0.8999996185302734,-1.8950014114379883,-3.125001907348633,2.549999237060547,4,0.03654689858145499,-1.6818272456932801,47.959999084472656,2.4999701980044584,47.540000915527344,1.4210610851778978,47.290000915527344,0.03654689858145499
5835,2015-04-27,47.29999923706055,47.86999893188477,47.20000076293945,47.66999816894531,401200.0,-0.006511265896174234,-1.350887760087295,0.9487166947063657,53.41177547679228,65.42124126625568,0.0026198037769731286,-0.23748019900019557,-0.8607750339196301,-2.7674041966673855,16.466139170836463,0.6699981689453196,0.5749192567671813,0.13749942779541158,-0.9037532254878045,1.1787520810786276,-0.3831268988462,0.6581257544370231,-0.8130769714355424,25.687957807354316,-36.389647788362204,0.5206263266416082,4,-0.034999847412109375,-0.5899982452392578,-1.4649991989135742,-2.815000534057617,3.4300003051757812,0,0.03255815941579798,-1.0975437290659074,47.61000061035156,-1.6818272456932801,47.959999084472656,2.4999701980044584,47.540000915527344,0.03255815941579798
5836,2015-04-28,47.61000061035156,47.91999816894531,47.02999877929688,47.2599983215332,524600.0,0.006553940344424358,-1.197525631425538,-0.9459548627220521,50.37592475386108,62.12189677123185,-0.3084665158881208,-0.47828014475355474,-1.10755054384569,-3.0371151801451646,16.39321570955048,0.8899993896484304,0.5289684189880504,0.3880006790161161,-0.609694207200917,1.3856955652331493,-0.11084676409240046,0.8868481221246327,-1.0906167778320253,54.12844678848031,-3.4833590295852304,0.4988474431085179,4,-0.345001220703125,-0.8999996185302734,-1.6050004959106445,-3.125001907348633,2.7099990844726562,1,0.05019952444883602,-1.350887760087295,47.29999923706055,-1.0975437290659074,47.61000061035156,-1.6818272456932801,47.959999084472656,0.05019952444883602
5837,2015-04-29,47.5,47.7400016784668,47.16999816894531,47.47000122070313,428900.0,-0.0023104517736058927,1.235298517510135,0.08571023749057925,48.13893832115415,58.51135606150016,-0.20602225510653938,-0.29022413305912664,-0.9291406440371048,-2.884979045779616,16.3163513738025,0.5700035095214844,0.49710149066986276,0.21900005340576456,-0.6896931938828672,1.1276933006943963,-0.23534657023854777,0.6733466770500769,-0.9488038319238257,43.518557764308255,-8.894734561814893,0.4543466236443146,4,-0.2350006103515625,-0.7899990081787109,-1.489999771118164,-3.0150012969970703,3.240001678466797,2,0.04905267012746717,-1.197525631425538,47.61000061035156,-1.350887760087295,47.29999923706055,-1.0975437290659074,47.61000061035156,0.04905267012746717
5838,2015-04-30,46.88000106811523,47.540000915527344,46.7400016784668,47.2599983215332,610500.0,-0.013052609092310985,-1.4242546845919983,-12.667090539169056,39.77779812282979,56.289626342435966,0.3802877127123949,0.3940847335931821,-0.2600662809291734,-2.2523679050177066,16.58265368643423,0.7999992370605469,0.4382680316341734,-0.4289989471435618,-1.2425402343768681,0.3845423400897445,-0.835769590760215,-0.022228303526908633,-0.29762881119354745,10.852690254756682,-35.462568204812435,0.4067706436166546,4,0.5149993896484446,-0.1700000762939382,-0.8600006103515554,-2.3950023651122976,3.0,3,0.06420644737528436,1.235298517510135,47.5,-1.197525631425538,47.61000061035156,-1.350887760087295,47.29999923706055,0.06420644737528436
5839,2015-05-01,47.09000015258789,47.29999923706055,46.81000137329102,47.09000015258789,613600.0,0.00447950255307239,1.3333333333332995,-0.0,45.662089321375916,54.86546254775848,0.2971671492553085,0.24633338347916833,-0.46170381486037115,-2.4474475536952625,16.65868048070605,0.48999786376952414,0.3333295266954224,-0.250499916076663,-0.9688456861756478,0.4678458540223218,-0.609672801126159,0.10867296897283296,-0.47707532859761415,29.660975854187612,-15.174381368999512,0.3591728850494929,5,0.33500099182128906,-0.37999916076660156,-1.0249996185302734,-2.605001449584961,2.3899993896484375,4,0.06009764296426523,-1.4242546845919983,46.88000106811523,1.235298517510135,47.5,-1.197525631425538,47.61000061035156,0.06009764296426523
5840,2015-05-04,47.22999954223633,47.58000183105469,46.97999954223633,47.099998474121094,410000.0,0.0029730173963642414,-2.2432649778850022,100.0,47.982058944782686,53.1484782435274,0.21593172128464033,0.1419658533510031,-0.6050824425793166,-2.5579899008185407,16.363603385041014,0.6000022888183594,0.22986595504528395,-0.1285005569458022,-0.8145199045934746,0.5575187907018702,-0.4715102307696384,0.21450911687803398,-0.5871332025188281,41.52536619586266,-3.8751242812692084,0.3430096738238368,5,0.19500160217285156,-0.5199985504150391,-0.9874992370605469,-2.7450008392333984,2.979999542236328,0,0.06203684805365217,1.3333333333332995,47.09000015258789,-1.4242546845919983,46.88000106811523,1.235298517510135,47.5,0.06203684805365217
5841,2015-05-05,46.61999893188477,47.06999969482422,46.54999923706055,46.97000122070313,418900.0,-0.012915532844882893,-1.1224435777066126,-2.69230317791015,42.2090634804789,50.52691617228251,0.8056170947695662,0.7602278797864912,-0.0014280390777727803,-1.9222593129895316,15.521829396682305,0.6800003051757812,0.24175685807018965,-0.7190011978149329,-1.466175890172991,0.028173494543125344,-1.092588543993962,-0.34541385163590377,1.4900016784667898,5.88231522798439,-38.87350848894266,0.3735873461790295,5,0.710000991821282,0.34000205993651633,-0.3899984359741282,-2.135000228881843,3.950000762939446,1,0.0881596032714751,-2.2432649778850022,47.22999954223633,1.3333333333332995,47.09000015258789,-1.4242546845919983,46.88000106811523,0.0881596032714751
5842,2015-05-06,46.81999969482422,46.91999816894531,46.43999862670898,46.9000015258789,585500.0,0.004290020753360935,7.000317904374483,0.2285751653932724,44.91363846035569,47.948882145679654,0.5506503685561981,0.5274109350119289,-0.21331898273967198,-2.0858449124629743,14.361660025679429,0.47999954223633523,0.22895065265957015,-0.4810003280639634,-1.2534444419706077,0.2914437858426808,-0.8672223850172855,-0.0947782711106413,1.258800888061522,33.33333333333375,-12.573606950517068,0.3862220569533209,5,0.41499900817871094,0.1400012969970703,-0.5899991989135742,-2.335000991821289,3.450000762939453,2,0.07475437895799297,-1.1224435777066126,46.61999893188477,-2.2432649778850022,47.22999954223633,1.3333333333332995,47.09000015258789,0.07475437895799297
5843,2015-05-07,47.11999893188477,47.13999938964844,46.63999938964844,46.7400016784668,823200.0,0.006407501901238177,1.380962761126249,-4.749856952127156,56.89654605425427,47.70753699287608,0.13294730610808614,0.1957031614630509,-0.5261583741452966,-2.353062994483132,12.930648291472762,0.5,0.1767966322213681,-0.15450096130370383,-0.9127671660019274,0.6037652433945198,-0.5336340636528192,0.22463214104541152,0.8932495727538949,59.64898191370196,8.053725786660692,0.3791331023491126,5,0.05999946594237571,-0.15999794006348367,-0.8899984359741282,-2.635000228881843,2.620002746582024,3,0.07682518736502919,7.000317904374483,46.81999969482422,-1.1224435777066126,46.61999893188477,-2.2432649778850022,47.22999954223633,0.07682518736502919
5844,2015-05-08,47.97999954223633,48.09000015258789,47.20000076293945,47.63999938964844,708200.0,0.018251286711503223,2.1785614539410494,0.8947437107233756,59.839353738135564,48.421712355247564,-0.7476756044445096,-0.6852541892950512,-1.3741188534879,-3.157065597924685,11.4532103414768,0.9700012207031179,0.1088467876235697,0.6964996337890597,-0.09171039239537038,1.4847096599734897,0.30239462069684464,1.0906046468812747,-1.5400009155273509,93.33330250752539,38.928775040836285,0.3941050130922166,5,-0.7150001525878906,-0.875,-1.7499990463256836,-3.4950008392333984,2.029998779296875,4,0.03959986544406591,1.380962761126249,47.11999893188477,7.000317904374483,46.81999969482422,-1.1224435777066126,46.61999893188477,0.03959986544406591
5845,2015-05-11,48.2400016784668,48.36999893188477,47.5,47.83000183105469,737100.0,0.00541896912695039,1.5970336208614118,1.2058813629682819,59.59596582340035,49.44616136297415,-0.961419518549647,-0.9324175902411724,-1.6088175699382816,-3.3570732838888944,10.388783317957854,0.8699989318847727,-0.006267769146305113,0.9180017471313491,0.02339517945998182,1.8126083148027163,0.470698463295669,1.3653050309670292,-1.7670030212402423,93.26439207966162,38.41468144997489,0.4473032838356823,5,-0.8350028991699219,-1.0050029754638672,-2.065000534057617,-3.7350025177001953,1.8299980163574219,0,0.025704764109140577,2.1785614539410494,47.97999954223633,1.380962761126249,47.11999893188477,7.000317904374483,46.81999969482422,0.025704764109140577
5846,2015-05-12,47.88000106811523,48.20000076293945,47.65999984741211,48.16999816894531,536100.0,-0.007462698959902148,2.085699338426829,-0.7073102652611382,53.35968439042881,50.026244259560215,-0.6247955617362138,-0.5643339694909315,-1.2436163623002656,-2.9348900968525697,10.044829090743482,0.5800018310546875,-0.06166393412431859,0.5345010757446218,-0.3938931863431918,1.4628953378324354,0.07030394470071855,0.9986982067885251,-1.3311223999023412,74.611513663729,24.002573520318244,0.46419713104390586,5,-0.47500228881835227,-0.4850025177001882,-1.7600002288818288,-3.3200016021728445,2.4399986267089915,1,0.04866328246406515,1.5970336208614118,48.2400016784668,2.1785614539410494,47.97999954223633,1.380962761126249,47.11999893188477,0.04866328246406515
5847,2015-05-13,48.22999954223633,48.5099983215332,48.02000045776367,48.11999893188477,482800.0,0.007309909488581345,-2.1613014372908053,-0.379316241564797,52.705414498443915,51.4626460790729,-0.9614618808243165,-0.8956718583676704,-1.5703778083034905,-3.2342502330536718,9.521349942019757,0.6299972534179759,-0.05777777358839131,0.8434995651245103,-0.16578989837316271,1.8527890286221833,0.33885483337567024,1.3481442968733504,-1.6082760634765663,85.02679469369187,37.909289638510955,0.5046447317488368,5,-0.7550010681152344,-0.7650012969970703,-1.9774999618530273,-3.4449996948242188,1.920001983642571,2,0.04851752383988073,2.085699338426829,47.88000106811523,1.5970336208614118,48.2400016784668,2.1785614539410494,47.97999954223633,0.04851752383988073
5848,2015-05-14,48.72000122070313,48.84000015258789,48.29999923706055,48.41999816894531,540600.0,0.010159686566816095,1.0,2.7272853377724697,60.818709101725176,53.14671494355615,-1.2996875133326,-1.346826325409232,-2.023232343981455,-3.688612331821396,9.302347421853064,0.6100006103515625,-0.04702447508090302,1.2650011062622113,0.09325408569287674,2.436748126831546,0.6791275959775476,1.850874616546875,-1.984981251376965,92.68298923510683,45.85603589691164,0.585873510284666,5,-1.0800018310546946,-1.0900020599365305,-2.317500114440925,-3.7950000762939524,1.8799972534179616,3,0.03181443346109525,-2.1613014372908053,48.22999954223633,2.085699338426829,47.88000106811523,1.5970336208614118,48.2400016784668,0.03181443346109525
5849,2015-05-15,48.61000061035156,48.83000183105469,48.4000015258789,48.68000030517578,371700.0,-0.002257812142763771,1.3243087201270565,-0.233329942525807,63.28600688192469,54.847153603238596,-1.0632080399128014,-1.1268433477003441,-1.878531233468422,-3.5405355838554016,10.398792742220481,0.43000030517578836,-0.016886834852307686,1.0485004425048814,-0.13722717627994996,2.2342280612897127,0.45563663311246927,1.6413642518972935,-1.7065822263644606,82.83585701149818,31.957929974899002,0.5928638093924139,5,-0.970001220703125,-0.9800014495849609,-2.172499656677246,-3.6499996185302734,1.779998779296875,4,0.02324626730974777,1.0,48.72000122070313,-2.1613014372908053,48.22999954223633,2.085699338426829,47.88000106811523,0.02324626730974777
5850,2015-05-18,48.959999084472656,49.0,48.349998474121094,48.43999862670898,617300.0,0.007200133094558359,1.166663487764405,-7.428610354223535,63.58147024690365,57.221865466174684,-1.2762056063418754,-1.3939429319772927,-2.1771186260862834,-3.851153835377872,11.622468896065277,0.6500015258789062,0.1241655116765159,1.3004989624023438,-0.007508714543909889,2.6085066393485974,0.6464951239292205,1.954502800875467,-1.9016541589974878,97.01485739012108,44.625245276801266,0.6540038384731265,5,-1.239999771118164,-1.25,-2.2474985122680664,-3.8499984741210938,1.2900009155273438,0,0.0214460632494895,1.3243087201270565,48.61000061035156,1.0,48.72000122070313,-2.1613014372908053,48.22999954223633,0.0214460632494895
5851,2015-05-19,49.0,49.13000106811523,48.84000015258789,48.93000030517578,452800.0,0.0008170121788264595,-1.3200073242186932,0.1346146792355922,65.3061176825954,59.487696490867975,-1.053932121878013,-1.369480439279009,-2.164828434026134,-3.850503428569283,12.459130230635418,0.29000091552733664,0.22937588628491312,1.2549999237060518,-0.16966290323068733,2.679662750642791,0.5426685102376823,1.9673313371744214,-1.7474895670723498,88.2881985016158,33.339878080661165,0.7123314134683679,5,-1.114999771118164,-1.2250003814697266,-2.2725000381469727,-3.875,1.4599990844726562,1,0.021836728465800315,1.166663487764405,48.959999084472656,1.3243087201270565,48.61000061035156,1.0,48.72000122070313,0.021836728465800315
5852,2015-05-20,49.2400016784668,49.52999877929688,48.91999816894531,49.0,1203000.0,0.004897993438097936,-2.049962330367481,3.428610354223433,76.10617676547731,61.622099903226086,-1.0220341473171572,-1.5553350260867802,-2.3206250781487796,-4.048205191991606,13.368976476195815,0.6100006103515696,0.3287793039586475,1.410001564025876,-0.15873307956751148,2.9787362076192636,0.6256342422291823,2.19436888582257,-1.7621923693166366,76.4229911579622,15.240186776621513,0.7843673217966928,5,-0.8750019073486328,-1.2650032043457031,-2.5125017166137695,-4.115001678466797,1.0,2,0.021933346457007064,-1.3200073242186932,49.0,1.166663487764405,48.959999084472656,1.3243087201270565,48.61000061035156,0.021933346457007064
5853,2015-05-21,49.79999923706055,49.93999862670898,47.84000015258789,48.2400016784668,1029800.0,0.011372817617888886,1.2826115801171047,6.4999443693872685,77.82338353273659,63.620325435959536,-1.29843979401047,-2.0769002362736586,-2.7962337367184347,-4.56173798408426,12.944259039093724,2.0999984741210866,0.5419283281512364,1.8779991149902315,0.0783426216042784,3.6776556083761847,0.978170868297255,2.777827361683208,-2.0348834020898465,93.33335755365134,26.999858894553356,0.8998282466929776,5,-1.0799999237060547,-1.6200008392333984,-3.0,-4.674999237060547,0.10000228881835227,3,0.007028158517679017,-2.049962330367481,49.2400016784668,-1.3200073242186932,49.0,1.166663487764405,48.959999084472656,0.007028158517679017
5854,2015-05-22,49.349998474121094,49.63999938964844,49.11000061035156,49.5099983215332,1192400.0,-0.009036160036817176,1.5237917911735588,-0.10256416526468172,70.46329387800483,64.82780633091558,-0.7081358900282524,-1.5703732792554916,-2.2746822322605027,-4.0693335693424615,12.496589343940231,0.6899986267089844,0.7344715117369844,1.3409984588623018,-0.5605013684062286,3.2424982861308322,0.3902485452280402,2.2917483724965635,-1.5099983215332031,71.90473422439906,2.332661759568879,0.9507499136342639,5,-0.5499992370605469,-1.1700000762939453,-2.549999237060547,-4.224998474121094,1.3000030517578054,4,0.02532928143159907,1.2826115801171047,49.79999923706055,-2.049962330367481,49.2400016784668,-1.3200073242186932,49.0,0.02532928143159907
5855,2015-05-26,48.84000015258789,49.40999984741211,48.54999923706055,49.349998474121094,1092500.0,-0.010334312812606106,1.7301560390188373,3.1874925494122976,71.85039783974057,66.88233004750577,-0.1163084310555007,-0.9898358146838291,-1.7001631427106858,-3.5154749339381084,12.41621748666278,0.8600006103515625,0.8372294141623939,0.754000091552733,-1.151332124319886,2.659332307425352,-0.1986660163835765,1.7066661994890424,-1.0,47.619082219501635,-28.76966229986128,0.9526661079363096,5,0.049999237060546875,-0.6500015258789134,-1.9500007629394531,-3.1700000762939453,1.4000015258789062,1,0.03173626601592905,1.5237917911735588,49.349998474121094,1.2826115801171047,49.79999923706055,-2.049962330367481,49.2400016784668,0.03173626601592905
5856,2015-05-27,50.0,50.099998474121094,48.88999938964844,49.1500015258789,950300.0,0.023751020552579716,1.3047702089009992,-1.666669159941073,76.32450184734886,69.506673086273,-1.054894998807825,-2.067609734999621,-2.8021096670702192,-4.6186756631012,12.91510202885415,1.2599983215332031,0.8947640275895381,1.7944999694824233,-0.2776256610403891,3.8666256000052357,0.7584371542210206,2.830562784743826,-1.8240000915527332,95.57528546953725,13.17272251293059,1.0360628152614049,5,-1.0300006866455078,-1.730001449584961,-3.065000534057617,-4.180000305175781,-0.0800018310546875,2,0.004999999999999893,1.7301560390188373,48.84000015258789,1.5237917911735588,49.349998474121094,1.2826115801171047,49.79999923706055,0.004999999999999893
5857,2015-05-28,49.83000183105469,50.20000076293945,49.66999816894531,49.86000061035156,736500.0,-0.0033999633789062456,-2.028533437963205,-0.035292744881564364,72.92726708238894,70.85206841745786,-0.7085837541505668,-1.8067358306723094,-2.5648429580510594,-4.386382382217029,13.481701635743478,0.5300025939941406,0.9397321155500293,1.5080017089843736,-0.6570278819855275,3.6730312999542747,0.4254869134994195,2.5905165044693277,-1.3076821807861307,84.32208321210358,-0.9190536819063908,1.0825147954849514,5,-0.8100013732910156,-1.5100021362304688,-2.872502326965332,-4.010002136230469,-0.160003662109375,3,0.012642930569296995,1.3047702089009992,50.0,1.7301560390188373,48.84000015258789,1.5237917911735588,49.349998474121094,0.012642930569296995
5858,2015-05-29,49.88999938964844,50.20000076293945,49.70000076293945,49.9000015258789,1321100.0,0.0012040448803747328,-1.5641065769396298,0.3334181078329269,68.68885562742841,71.45238494473605,-0.6539316164355782,-1.7177390734258964,-2.570317282314548,-4.374161949413299,14.454810571138038,0.5,1.062219972208176,1.417499351501462,-0.7439418491387855,3.5789405521417095,0.3367787511813347,2.4982199518215893,-1.0321435168457,81.21205535698599,-2.8813238548974027,1.080720600320125,5,-0.8699989318847656,-1.5699996948242188,-2.932499885559082,-4.069999694824219,-0.1699981689453054,4,0.007015479917824585,-2.028533437963205,49.83000183105469,1.3047702089009992,50.0,1.7301560390188373,48.84000015258789,0.007015479917824585
5859,2015-06-01,49.91999816894531,50.27999877929688,49.540000915527344,50.1500015258789,660200.0,0.0006012984498673379,2.020412611911191,22.995423340976725,67.21310193932268,71.85589957722705,-0.5348060283814888,-1.6072555894068898,-2.5523795681396706,-4.32496759099309,15.388853343214008,0.7399978637695384,1.1772032996242316,1.3059982299804673,-0.8448735036800628,3.4568699636409974,0.23056236315020584,2.381434096810729,-0.7937133181152305,79.19071065844305,-3.587994278583068,1.075435866830264,6,-0.8599987030029297,-1.5599994659423828,-2.932497978210449,-4.069997787475586,-0.22999954223633523,0,-0.00040057379406821525,-1.5641065769396298,49.88999938964844,-2.028533437963205,49.83000183105469,1.3047702089009992,50.0,-0.00040057379406821525
5860,2015-06-02,50.15999984741211,50.27999877929688,49.65999984741211,49.65999984741211,707900.0,0.004807726107171506,-1.479995727539091,-2.1738813148904375,73.94959464787736,72.81628590670283,-0.6556335587683506,-1.7038514708262795,-2.752273237282324,-4.484374894569669,16.239728783692424,0.6199989318847727,1.219471830715925,1.3994998931884766,-0.7535932208413314,3.5525930072182845,0.32295333617356903,2.476046450203384,-0.8029722108886688,91.36697952686708,7.243083136305216,1.076546557014905,6,-1.1000003814697266,-1.8000011444091797,-3.172499656677246,-4.284999847412109,0.15999984741210938,1,0.009768773523871399,2.020412611911191,49.91999816894531,-1.5641065769396298,49.88999938964844,-2.028533437963205,49.83000183105469,0.009768773523871399
5861,2015-06-03,50.72999954223633,50.77000045776367,50.02999877929688,50.22000122070313,678600.0,0.011363630314158213,1.5084796172372306,1.019996643066392,75.10042314067812,72.70453550394737,-1.0665889110126372,-2.055541347917959,-3.2614969935291853,-4.980026155106913,17.2593148884083,0.7400016784667898,1.2807308326661797,1.7639995574951186,-0.3120633179692547,3.840062432959492,0.725968119762932,2.8020309952273053,-1.1899986267089844,96.74789183623467,12.212003858180807,1.0380314377321862,6,-1.4249992370605469,-2.125,-3.742499351501465,-4.664999008178711,-0.34999847412110086,2,-0.00965893688529551,-1.479995727539091,50.15999984741211,2.020412611911191,49.91999816894531,-1.5641065769396298,49.88999938964844,-0.00965893688529551
5862,2015-06-04,50.31999969482422,50.70000076293945,50.18000030517578,50.70000076293945,529400.0,-0.008081999824793074,1.7368368217637906,-0.7451025857748826,66.32653537863632,71.42710793126956,-0.5445453212917784,-1.443916227555647,-2.78520567185889,-4.498424898067633,18.16670297431202,0.5499992370605469,1.3126098090814438,1.178999710083005,-0.7177106842170602,3.07571010438307,0.23064451293297594,2.127354907233034,-0.6599998474121094,63.41455850290134,-19.260846727864262,0.9483551971500321,6,-0.6599998474121094,-1.7150001525878906,-3.3324995040893555,-4.059999465942383,0.3899993896484375,3,-0.007949155967901356,1.5084796172372306,50.72999954223633,-1.479995727539091,50.15999984741211,2.020412611911191,49.91999816894531,-0.007949155967901356
5863,2015-06-05,50.7400016784668,50.75,49.9000015258789,50.34000015258789,446000.0,0.008346621347173455,3.047629427792949,-1.052632635647242,70.44148754291538,71.42468500514852,-0.9132204341663552,-1.6641322631410134,-3.1084904940799163,-4.836790390561887,19.323695387884193,0.8499984741211009,1.350347074543393,1.418001556396483,-0.35342749418420993,3.189430606977176,0.5322870311061365,2.3037160816868294,-0.858001708984375,97.56107394622826,14.290214757109496,0.885714525290348,6,-1.0800018310546875,-2.1350021362304688,-3.7525014877319336,-4.470001220703125,0.3299980163574219,4,-0.021087967562594234,1.7368368217637906,50.31999969482422,1.5084796172372306,50.72999954223633,-1.479995727539091,50.15999984741211,-0.021087967562594234
5864,2015-06-08,49.88000106811523,50.81000137329102,49.7599983215332,50.79999923706055,526700.0,-0.01694916401070079,1.2340432439451796,-2.2999866486105196,58.04197902849213,69.89041624834314,0.033377293269360564,-0.6898593647826701,-2.1571929364441544,-3.8977286703666323,19.44742557560547,1.0500030517578196,1.301663015275281,0.4630008697509709,-1.206238692097557,2.1322404315994987,-0.37161891117329304,1.2976206506752348,0.8899993896484446,19.130515547357838,-59.82406547530835,0.8346197809242625,6,-0.030000686645500707,-1.2550010681152273,-2.827500343322747,-3.6100006103515554,1.2700004577636719,0,-0.0032076953485546955,3.047629427792949,50.7400016784668,1.7368368217637906,50.31999969482422,1.5084796172372306,50.72999954223633,-0.0032076953485546955
5865,2015-06-09,49.47999954223633,49.849998474121094,49.31000137329102,49.790000915527344,579600.0,-0.00801927661013202,1.5116349216206055,0.3369586850878185,53.94736594440453,67.40406781468265,0.596430957903415,-0.20258373641402017,-1.674463006316465,-3.417474933045156,18.976329601628283,0.5699996948242045,1.1780646043325262,0.00099945068359375,-1.5736000514034885,1.575598952770676,-0.7863003003599474,0.7882992017271349,1.3300018310546946,11.33321126302036,-63.696131902874924,0.7872997510435408,6,0.5800018310546946,-0.8549995422363281,-2.4124984741210938,-3.2099990844726562,1.3100013732910156,1,0.0042441205823655626,1.2340432439451796,49.88000106811523,3.047629427792949,50.7400016784668,1.7368368217637906,50.31999969482422,0.0042441205823655626
5866,2015-06-10,50.209999084472656,50.349998474121094,49.54999923706055,49.72000122070313,376000.0,0.014753426616610943,1.0779291553133514,-1.5806312680735635,57.38202446168898,65.67681863460487,-0.11247557881663539,-0.7895565321577607,-2.331855607108558,-4.0541790414511,18.732816278435887,0.8699989318847656,1.141012863267612,0.6144990921020508,-0.7984555706157508,2.0274537548198523,-0.09197823925684645,1.320976423460948,0.6000022888183665,59.9998474121089,-14.23963792746897,0.7064773313588992,6,-0.14999771118163352,-1.5849990844726562,-3.142498016357422,-3.654998779296875,0.45999908447265625,2,0.0021908108416113237,1.5116349216206055,49.47999954223633,1.2340432439451796,49.88000106811523,3.047629427792949,50.7400016784668,0.0021908108416113237
5867,2015-06-11,50.56999969482422,50.58000183105469,50.22000122070313,50.43000030517578,643500.0,0.007169898763509375,3.499904634751008,0.28571428571428986,56.04396065052278,64.27183030383759,-0.3983604968432459,-1.0174256062323082,-2.6103452967055745,-4.328701344318716,18.207370303271663,0.37000274658203125,1.1511002126210528,0.8574996948242202,-0.46393272811017994,2.1789321177586203,0.19678348335702367,1.5182159062914167,0.1800016784668017,83.99988810221308,11.67268567544744,0.6607162114671995,6,-0.509998321533196,-1.9449996948242188,-3.424999237060547,-4.0149993896484375,0.29000091552734375,3,-0.003757141148024168,1.0779291553133514,50.209999084472656,1.5116349216206055,49.47999954223633,1.2340432439451796,49.88000106811523,-0.003757141148024168
5868,2015-06-12,50.27000045776367,50.5,50.16999816894531,50.290000915527344,340200.0,-0.005932355919931909,-1.9999479825915072,-0.14286103542234332,57.39551742219578,63.18098757971237,-0.04334797635763721,-0.6275238479425909,-2.230640577624513,-3.9402683455487164,17.24872663771733,0.40000152587890625,1.010376473060596,0.48000049591064453,-0.7765612609290713,1.7365622527503604,-0.14828038250921338,1.1082813743305024,0.4224009155273478,63.999938964843274,-8.034504658467206,0.6282808784198561,6,-0.20999908447264914,-1.5450000762939453,-3.1725006103515625,-3.7150001525878906,0.00999832153321023,4,0.008752707831754858,3.499904634751008,50.56999969482422,1.0779291553133514,50.209999084472656,1.5116349216206055,49.47999954223633,0.008752707831754858
5869,2015-06-15,49.7400016784668,50.29999923706055,49.45000076293945,50.06000137329102,526600.0,-0.010543043056905788,1.1250083446980172,15.999618539004741,57.21155315696873,61.32120519183364,0.5123078627507809,-0.008988444491762948,-1.6299648833298335,-3.3281714173506884,15.951057179034,0.8499984741210938,0.8948016008442252,-0.10649833679199361,-1.2347253221356027,1.0217286485516155,-0.6706118294637946,0.4576151558798074,0.8971036948242244,33.85827954211598,-39.559947385680545,0.5641134926718034,6,0.31999969482422586,-0.7350006103515625,-2.670001983642578,-3.1850013732910156,0.8599967956542969,0,0.02673900224119219,-1.9999479825915072,50.27000045776367,3.499904634751008,50.56999969482422,1.0779291553133514,50.209999084472656,0.02673900224119219
5870,2015-06-16,50.0099983215332,50.20000076293945,49.04999923706055,49.04999923706055,845800.0,0.005428159106461994,-1.3958387970976485,-2.9999999999999334,50.093442350597414,58.542651770713555,0.24450855442491104,-0.2068961375776155,-1.8379075646661533,-3.5254820735305614,14.578934728168402,1.1500015258789062,0.8285116442463476,0.11099834442138956,-0.9385107634503171,1.1605074522930963,-0.41375620951446024,0.6357528983572394,0.5740228917578207,62.74493182175171,-7.545450830798451,0.5247545539358522,6,-0.07999801635742188,-0.8549976348876953,-2.8249988555908203,-3.454998016357422,0.4200019836425781,1,0.02279550575099365,1.1250083446980172,49.7400016784668,-1.9999479825915072,50.27000045776367,3.499904634751008,50.56999969482422,0.02279550575099365
5871,2015-06-17,50.06999969482422,50.36999893188477,49.75,49.75,898000.0,0.0011997875485867393,-2.8749970197649635,0.3333333333333333,52.29005688560418,56.98304304926554,0.09056453794828911,-0.19249499590618768,-1.8383916260393462,-3.5172991709803796,12.893325634998353,0.6199989318847727,0.7748873701421459,0.11749973297118999,-0.844491017932647,1.079490483875027,-0.3634956424807285,0.5984951084231085,0.4219801998929782,66.66658355793467,-1.7725078789100337,0.4809953754519169,6,-0.1399993896484375,-0.8349990844726562,-2.7500009536743164,-3.385000228881836,-0.00999832153319602,2,0.014379892652117476,-1.3958387970976485,50.0099983215332,1.1250083446980172,49.7400016784668,-1.9999479825915072,50.27000045776367,0.014379892652117476
5872,2015-06-18,50.31999969482422,50.72999954223633,50.0099983215332,50.02999877929688,654300.0,0.004993009816731453,-3.363619549637028,0.906253725293829,53.95948693378445,55.151709648250986,-0.17817216907646127,-0.37675197691083184,-2.043117902404191,-3.7049525114612436,10.562697992709142,0.720001220703125,0.670208427502331,0.3134998321533189,-0.6001230241668409,1.2271226884734787,-0.14331159600676102,0.7703112603133988,-1.2700004577636719,75.5952516110281,8.40949795786237,0.45681142816007936,6,-0.3899993896484375,-0.9949989318847656,-2.9200010299682617,-3.635000228881836,-1.0900001525878906,3,0.0069554546153365315,-2.8749970197649635,50.06999969482422,-1.3958387970976485,50.0099983215332,1.1250083446980172,49.7400016784668,0.0069554546153365315
5873,2015-06-19,50.1500015258789,50.540000915527344,50.09000015258789,50.43000030517578,928400.0,-0.0033783420106578976,-1.2499952316466079,-0.965509983952062,52.06466220408693,54.48756333442819,-0.11249706924970582,-0.18887161261498875,-1.8311446019319177,-3.467694070139551,10.124245054384332,0.4500007629394531,0.4980233736915807,0.12600154876708558,-0.784369350304452,1.0363724478386231,-0.3291839007686832,0.5811869983028544,-1.06640228271484,65.47631482145815,-0.18300693605445417,0.4551854495357683,6,-0.26000213623046164,-0.825000762939446,-2.6800031661987234,-3.3950023651122976,0.09000015258789773,4,0.014157508731206692,-3.363619549637028,50.31999969482422,-2.8749970197649635,50.06999969482422,-1.3958387970976485,50.0099983215332,0.014157508731206692
5874,2015-06-22,50.599998474121094,50.61000061035156,50.22999954223633,50.38999938964844,566800.0,0.008973019632112722,2.3043088864563637,-0.749999999999981,53.806219809911745,54.47188043059566,-0.5024610282939719,-0.5696251044623395,-2.2379075928882273,-3.8418620687292915,9.6992274737559,0.45999908447266336,0.41605607007035417,0.5134984970092802,-0.3733710202948899,1.4003680143134503,0.0700637383571916,0.9569332556613688,-1.4834712249755881,92.26184258927071,28.621113554600484,0.44343475865208537,6,-0.7099990844726562,-1.2749977111816406,-2.964999198913574,-3.6799983978271484,0.0800018310546875,0,-0.006324104831502586,-1.2499952316466079,50.1500015258789,-3.363619549637028,50.31999969482422,-2.8749970197649635,50.06999969482422,-0.006324104831502586
5875,2015-06-23,50.38999938964844,50.79999923706055,50.209999084472656,50.79999923706055,717700.0,-0.004150179660184383,1.8780505959303677,-1.9523887375113533,46.86346395987104,53.30315148594923,-0.16740839910819005,-0.2503875232909323,-1.9755849182817258,-3.562552872131434,10.217422023491912,0.5900001525878906,0.25810746455464795,0.22599945068359517,-0.44744863156703474,0.8994475329342251,-0.11072459044171978,0.5627234918089101,-1.2412026946411174,60.95236711219941,1.4375298915477543,0.3367240411253133,6,-0.4650001525878906,-1.0649986267089844,-2.755000114440918,-3.469999313354492,0.5100021362304616,1,0.00416747543195628,2.3043088864563637,50.599998474121094,-1.2499952316466079,50.1500015258789,-3.363619549637028,50.31999969482422,0.00416747543195628
5876,2015-06-24,50.25,50.459999084472656,49.81000137329102,50.459999084472656,634500.0,-0.002778316954637594,5.190481380563057,0.5121930795783363,49.32039050694794,52.556088136663135,-0.023622307182066038,-0.09559990409664465,-1.7818756250192607,-3.3413784484895572,9.77764974548441,0.6499977111816335,0.2315264707684932,0.07350006103515483,-0.59640229604166,0.7434024181119696,-0.261451117503249,0.40845123957355867,-1.035155203310552,44.444401630689875,-13.974980165916392,0.334951178538406,6,-0.3250007629394531,-0.9249992370605469,-2.535000801086426,-3.25,0.5900001525878906,2,0.0035820956253886926,1.8780505959303677,50.38999938964844,2.3043088864563637,50.599998474121094,-1.2499952316466079,50.1500015258789,0.0035820956253886926
5877,2015-06-25,50.459999084472656,50.5,50.11999893188477,50.36000061035156,800300.0,0.004179086258162323,3.2222269317169556,-0.4761852861035422,47.16596048306202,51.419470698981605,-0.2803474306381091,-0.2698147371864863,-1.9346172163065134,-3.471350640576105,9.174732646656192,0.38000106811522727,0.2711862348268639,0.25199928283691264,-0.40848212816629825,0.9124806938401235,-0.07824142266469636,0.5822399883385216,-1.181748110168364,65.6564761368976,11.684770905728627,0.33024070550160556,6,-0.5349998474121094,-1.1349983215332031,-2.6299991607666016,-3.394998550415039,0.12000274658203125,3,-0.007927025732046067,5.190481380563057,50.25,1.8780505959303677,50.38999938964844,2.3043088864563637,50.599998474121094,-0.007927025732046067
5878,2015-06-26,50.2400016784668,50.65999984741211,50.09000015258789,50.47999954223633,1610500.0,-0.004359837693171054,-1.1111064016162986,-2.4000152590218966,54.18606549232808,51.08330540291041,-0.07269780683448346,-0.02345409361666384,-1.6568038611817428,-3.188239372153099,8.565727912740893,0.5699996948242188,0.22323078599166024,0.014501762390139561,-0.6288274609835796,0.6578309857638587,-0.30716284929672355,0.33616637407700267,-0.9008807736522542,43.43446798344608,-14.327075118815358,0.3216646116868598,6,-0.31500244140625,-0.9150009155273438,-2.070002555847168,-2.9750022888183594,0.7299995422363352,4,-0.020103545033585468,3.2222269317169556,50.459999084472656,5.190481380563057,50.25,1.8780505959303677,50.38999938964844,-0.020103545033585468
5879,2015-06-29,49.9000015258789,50.18000030517578,49.72000122070313,50.13999938964844,1502200.0,-0.006767518734650535,1.8749970197648747,1.0000000000000295,54.9528694442669,51.62324174665147,0.32674593437798904,0.33199258069488025,-1.2336995944053015,-2.7856632908880883,8.277305900819263,0.5200004577636648,0.14850790261661473,-0.3244985580444393,-0.9698857885308456,0.32088867244196706,-0.6471921732876424,-0.001804942801236109,-0.5024454877745157,16.666725535558548,-45.02750249865277,0.3226936152432029,6,0.3599987030029368,-0.2200012207031179,-1.4500026702880788,-2.430002212524407,1.6999969482421946,0,0.006813630104030466,-1.1111064016162986,50.2400016784668,3.2222269317169556,50.459999084472656,5.190481380563057,50.25,0.006813630104030466
5880,2015-06-30,50.6500015258789,51.0,49.75,51.0,1799000.0,0.015030059660640305,6.142888283378746,1.4583399561305774,55.164363812201586,51.942609182940075,-0.3608719574397057,-0.3999195870667549,-1.906930721610145,-3.4671328756709485,8.10474002303558,1.25,0.1012353706139777,0.40100135803221804,-0.2707408123383317,1.0727435284027678,0.06513027284694317,0.7368724432174929,-1.1963477598162697,72.65634313234557,10.303807336183894,0.33587108518527314,6,-0.29000091552733664,-0.8750019073486257,-2.1600027084350515,-3.180002212524407,0.4199981689453196,1,0.0005922759801213484,1.8749970197648747,49.9000015258789,-1.1111064016162986,50.2400016784668,3.2222269317169556,50.459999084472656,0.0005922759801213484
5881,2015-07-01,50.2400016784668,50.959999084472656,50.11000061035156,50.83000183105469,974200.0,-0.008094764759338013,1.0000089758146673,1.6857220708446525,46.17170441399956,51.077300014075085,0.08468409976593705,-0.03005214577318327,-1.4326924542296595,-2.986458865348716,7.286092813569097,0.8499984741210938,0.0857167210467793,0.015501403808592329,-0.616969774770034,0.6479725823872187,-0.30073418548072084,0.3317369930979055,-0.6935671383679249,40.6250745058767,-18.20479185200832,0.31623558928931444,7,0.11999893188476562,-0.2950019836425781,-1.700002670288086,-2.750001907348633,0.9399986267089844,2,0.013136939199088093,6.142888283378746,50.6500015258789,1.8749970197648747,49.9000015258789,-1.1111064016162986,50.2400016784668,0.013136939199088093
5882,2015-07-02,49.91999816894531,50.4000015258789,49.56999969482422,50.2400016784668,629100.0,-0.00636949639391915,1.5937427357203242,0.5423786894255326,45.95839415865476,50.39882578680484,0.3821696214149952,0.27241458273721264,-1.058904016691642,-2.5942101136073177,6.158044720970894,0.8300018310546804,0.09944329436099508,-0.2845020294189453,-0.929432926219242,0.3604288673813514,-0.6069674778190972,0.03796341898120659,1.0800018310546875,24.475412547416944,-32.30834256193636,0.322465448400149,7,0.3650016784667969,0.10500144958496094,-1.2999992370605469,-2.259998321533203,1.8300018310546875,3,0.018429527591907968,1.0000089758146673,50.2400016784668,6.142888283378746,50.6500015258789,1.8749970197648747,49.9000015258789,0.018429527591907968
5883,2015-07-06,49.66999816894531,50.18999862670898,49.54999923706055,49.56999969482422,811100.0,-0.005008013004205614,-8.142888283378644,-0.31249180445122604,49.135757350842674,49.87988551357495,0.6223695406742635,0.46182021116501204,-0.7704550496465714,-2.2795510400468686,5.487868629807631,0.6399993896484304,0.08896299956948894,-0.4810018539428711,-1.116343544285904,0.1543398364001618,-0.798672699114384,-0.1633310087713582,1.3014018249511707,8.27578405141683,-49.284282645879394,0.3176708451715162,7,0.6050014495849609,0.35500144958496094,-0.9999980926513672,-1.9149971008300781,1.470001220703125,0,0.018320992463380703,1.5937427357203242,49.91999816894531,1.0000089758146673,50.2400016784668,6.142888283378746,50.6500015258789,0.018320992463380703
5884,2015-07-07,49.72000122070313,49.7400016784668,48.849998474121094,49.58000183105469,708600.0,0.0010067053271825,8.888907726868139,1.4000152590219677,46.21413510409758,49.80773786293345,0.4854632374874157,0.42078988855788424,-0.7693521369260381,-2.268258958716487,5.3675981411221025,0.8900032043457031,0.047301153755583414,-0.4229988098144446,-1.0764785784387456,0.23048095880985642,-0.7497386941265916,-0.09625892550229764,1.1945427429199142,40.465215308458305,-15.75992265415703,0.3267398843121502,7,0.20499801635741477,0.20499801635741477,-1.0500011444091868,-1.9650001525878977,1.5200004577636648,1,0.025140787797879316,-8.142888283378644,49.66999816894531,1.5937427357203242,49.91999816894531,1.0000089758146673,50.2400016784668,0.025140787797879316
5885,2015-07-08,49.68999862670898,49.77999877929688,49.349998474121094,49.45000076293945,995100.0,-0.0006034310791943609,1.0476294277928802,1.7142779291551755,44.9999849419814,49.3276928001594,0.45340935713234387,0.4925869352801584,-0.6775447171260822,-2.184017933438078,5.964564965103546,0.43000030517578836,0.027597268903278405,-0.46350135803223225,-1.0776941499184147,0.15069143385395023,-0.7705977539753235,-0.156404962089141,1.1006726075439488,39.810422256130295,-14.470427843427558,0.3070963959430901,7,0.2350006103515696,0.2350006103515696,-0.979999542236321,-1.8949985504150249,1.7000007629394602,2,0.03843831556045707,8.888907726868139,49.72000122070313,-8.142888283378644,49.66999816894531,1.5937427357203242,49.91999816894531,0.03843831556045707
5886,2015-07-09,50.31999969482422,50.72000122070313,49.52999877929688,50.09000015258789,1137000.0,0.012678629211646086,1.310678532937759,0.9583399561306193,50.0,49.64258607981917,-0.18508131735171673,-0.1357084664145276,-1.2471398101719515,-2.756045561405557,5.664762868289813,1.19000244140625,-0.026728195076834993,0.16099967956542827,-0.4572798910082838,0.7792792501391403,-0.14814010572142422,0.47013946485228075,-1.470001220703125,78.60957548805584,25.908484996745408,0.30913978528685504,7,-0.3950004577636719,-0.3950004577636719,-1.6100006103515625,-2.5249996185302663,1.3199996948242188,3,0.014904610583237776,1.0476294277928802,49.68999862670898,8.888907726868139,49.72000122070313,-8.142888283378644,49.66999816894531,0.014904610583237776
5887,2015-07-10,50.38000106811523,50.68000030517578,50.09000015258789,50.66999816894531,665800.0,0.0011923961378159653,2.8064357349412417,-1.260859469590199,52.82554476548065,49.49141711016946,-0.287899479001851,-0.22205897213297732,-1.2412463558460445,-2.7545812903165228,5.041538198248386,0.5900001525878906,-0.01832584859108266,0.23050098419188458,-0.36666715486551027,0.8276691232492794,-0.06808308533680929,0.5290850537205785,-1.4926025390624957,81.818200363109,29.463537591987183,0.29858406952869726,7,-0.4550018310546804,-0.4550018310546804,-1.4250011444091726,-2.3400001525878835,1.75,4,0.0158793017090042,1.310678532937759,50.31999969482422,1.0476294277928802,49.68999862670898,8.888907726868139,49.72000122070313,0.0158793017090042
5888,2015-07-13,50.709999084472656,50.86999893188477,50.47999954223633,50.65999984741211,439200.0,0.006550178828127917,1.1081108946005986,-0.17241288591309872,51.3924111756014,49.09581063587328,-0.6081731159901764,-0.5453643631723324,-1.4801688535577853,-3.0272769017925327,4.560030656201622,0.48999786376954546,-0.008014542334223052,0.53849906921387,-0.10776229797043868,1.1847604363981787,0.21536838562171567,0.8616297528060244,-1.7859485015869154,92.07921726962128,42.923036730332164,0.3231306835921529,7,-0.7849998474121094,-0.7849998474121094,-1.5774993896484375,-2.6699981689453125,1.2700004577636719,0,0.02050879381391657,2.8064357349412417,50.38000106811523,1.310678532937759,50.31999969482422,1.0476294277928802,49.68999862670898,0.02050879381391657
5889,2015-07-14,51.06999969482422,51.13999938964844,50.81000137329102,50.88000106811523,735500.0,0.007099203645258845,-1.000000000000043,3.8000305180439353,58.29267430349309,49.443400690461225,-0.8769799446069158,-0.8438822818221468,-1.7498028607342135,-3.3491749526387906,4.998147506452092,0.43000030517578125,0.009137239490641491,0.8319997787475586,0.10413029098926785,1.5598692665058493,0.46806503486840967,1.1959345226267075,-2.0681111779785155,96.08940452393028,46.42496048920741,0.3639347438791455,7,-1.0750007629394531,-1.0750007629394531,-1.9375,-3.029998779296875,1.2299995422363281,1,0.0013706617435385038,1.1081108946005986,50.709999084472656,2.8064357349412417,50.38000106811523,1.310678532937759,50.31999969482422,0.0013706617435385038
5890,2015-07-15,51.1500015258789,51.290000915527344,50.90999984741211,51.2599983215332,779700.0,0.001566513247165613,3.4705486368226186,-0.5789346878952916,61.138609186980055,51.106390109681286,-0.9818500933307064,-0.8791746313027957,-1.7411585860256338,-3.3969284268703106,4.980958289877317,0.3800010681152344,0.006376629675159506,0.8550014495849538,0.030213974296302126,1.6797889248736055,0.44260771194063153,1.2673951872292761,-2.0198263566650283,92.04549887943361,39.99731325131738,0.41239373764432585,7,-1.0800018310546804,-1.0800018310546804,-1.9125013351440359,-3.0900001525878764,-2.5500030517578054,2,0.0017595337224449725,-1.000000000000043,51.06999969482422,1.1081108946005986,50.709999084472656,2.8064357349412417,50.38000106811523,0.0017595337224449725
5891,2015-07-16,50.790000915527344,51.349998474121094,50.75,51.18999862670898,921900.0,-0.007038134889779335,-1.4999960263532255,3.636448760186973,53.937959879313816,51.99300852308785,-0.5985739704257469,-0.4874599534369892,-1.2752022662397167,-3.0043697076060596,5.130328200105537,0.5999984741210938,0.019690171944432677,0.45900077819824503,-0.3870157543522339,1.305017310748724,0.035992511923005566,0.8820090444734845,-1.487039686608398,55.55569011295758,5.01286282932341,0.4230082662752386,7,-0.69000244140625,-0.69000244140625,-1.447500228881836,-2.729999542236321,-3.270000457763672,3,0.011813318828621355,3.4705486368226186,51.1500015258789,-1.000000000000043,51.06999969482422,1.1081108946005986,50.709999084472656,0.011813318828621355
5892,2015-07-17,50.66999816894531,50.86999893188477,50.43000030517578,50.849998474121094,447600.0,-0.002362723851523807,2.999965321126176,0.4500033378792149,55.25666100526685,52.67310892913498,-0.4034195342821505,-0.3582599395461088,-1.0549012842386958,-2.85600826837009,5.456749259624584,0.4399986267089915,-0.02704853803109586,0.3214981079101591,-0.5379334768892647,1.180929692709583,-0.10821768448955282,0.751213900309871,-1.1623332155061519,26.08677624268157,-24.307813086876312,0.4297157923997108,7,-0.5699996948242188,-0.5699996948242188,-1.3274974822998047,-2.6099967956542898,-4.969997406005859,4,0.019143502185828387,-1.4999960263532255,50.790000915527344,3.4705486368226186,51.1500015258789,-1.000000000000043,51.06999969482422,0.019143502185828387
5893,2015-07-20,50.86000061035156,50.91999816894531,50.52999877929688,50.709999084472656,437600.0,0.0037498016236894305,1.8889202859645127,-0.8333403975755521,62.18267476850514,54.447391114069156,-0.45468315713612384,-0.5189506115548426,-1.1500010646493166,-3.0183349446246908,5.826287970295739,0.3899993896484304,0.008814607419779463,0.4760005950927706,-0.4072331512842098,1.359234341469751,0.03438372190428396,0.9176174682812572,-1.1681023048442114,46.7392566301229,-7.594444180309807,0.4416168731884886,7,-0.5100021362304688,-0.7600021362304688,-1.5174999237060547,-2.5499992370605398,-5.880001068115234,0,0.0249705159756759,2.999965321126176,50.66999816894531,-1.4999960263532255,50.790000915527344,3.4705486368226186,51.1500015258789,0.0249705159756759
5894,2015-07-21,50.27999877929688,51.04999923706055,50.2599983215332,51.02999877929688,670900.0,-0.011403889581091176,1.000000000000036,-4.999949137887188,45.092827192073756,54.457706919634965,0.23815230420077427,0.037785739534754725,-0.507604189086841,-2.406244542456257,5.9565987253346195,0.7900009155273438,0.05971785195387014,-0.08800125122069602,-0.966339961050025,0.7903374586086329,-0.5271706061353569,0.3511681036939649,-0.4222904569281596,1.8349041251227045,-48.10817594681227,0.4391693549146643,7,0.15999984741210227,-0.18000030517578836,-0.887497901916511,-1.9699974060058594,-3.569999694824226,1,0.03381067629698187,1.8889202859645127,50.86000061035156,2.999965321126176,50.66999816894531,-1.4999960263532255,50.790000915527344,0.03381067629698187
5895,2015-07-22,50.599998474121094,50.72999954223633,49.95000076293945,50.09000015258789,487900.0,0.006364353671304723,1.0259696508810954,-0.6799977620442709,54.89123505356614,55.00117748114232,0.06795738024498377,-0.2800320812900807,-0.7685858926914477,-2.6870192760090887,5.945281395922648,0.779998779296875,0.12610119283484522,0.2214984893798828,-0.6629471054939131,1.1059440842536787,-0.22072430805701515,0.6637212868167808,0.75,46.42848384609306,-4.499387481073498,0.44222279743689935,7,0.05000114440917969,-0.5,-1.0674972534179688,-2.289997100830071,-3.6599998474121165,2,0.03359685403565571,1.000000000000036,50.27999877929688,1.8889202859645127,50.86000061035156,2.999965321126176,50.66999816894531,0.03359685403565571
5896,2015-07-23,50.43000030517578,50.88999938964844,50.290000915527344,50.599998474121094,482800.0,-0.0033596477089273824,-1.6666779695500322,-0.333330840058941,57.22379756465508,55.489872236606146,0.28519093433104814,-0.10103756251315588,-0.5287226317001128,-2.4865296763456683,6.170276167127188,0.5999984741210938,0.2064923979669544,0.04250030517577841,-0.840101003196672,0.9251016135482288,-0.39880034901045036,0.4838009593620072,0.8919982147216814,43.636382552244086,-10.198120817315022,0.44130065418622666,7,0.2199993133544922,-0.3300018310546875,-0.8874998092651367,-1.9750003814697266,-3.3300018310546875,3,-0.0362879599440904,1.0259696508810954,50.599998474121094,1.000000000000036,50.27999877929688,1.8889202859645127,50.86000061035156,-0.0362879599440904
5897,2015-07-24,50.06000137329102,50.709999084472656,49.79999923706055,50.52000045776367,322200.0,-0.007336881412764673,1.1666757493188011,2.7059061125571793,55.34249066447621,55.92876995759224,0.6761262373843948,0.25029057965937085,-0.10300078402649149,-2.0810154665411673,6.722069409323991,0.9099998474121094,0.2942265853439352,-0.3074987411498924,-1.2012405389178298,0.586243056618045,-0.7543696400338646,0.13937215773407985,1.2345571914672817,20.80017089843807,-37.194531584506436,0.44687089888396986,7,0.5149974822997976,0.03999710083007102,-0.47750091552735086,-1.605001449584968,-3.1300010681152415,4,-0.05073912996100194,-1.6666779695500322,50.43000030517578,1.0259696508810954,50.599998474121094,1.000000000000036,50.27999877929688,-0.05073912996100194
5898,2015-07-27,49.22999954223633,49.75,49.13000106811523,49.65999984741211,353700.0,-0.016580139997709464,1.0327813492758569,0.9347851326024724,44.46952168300888,54.39286411087176,1.423844859991604,1.0548274621331117,0.7584315193875284,-1.216132077113727,7.518799296468486,0.9300003051757955,0.29492328098547915,-1.0870004653930678,-2.1151131860151366,-0.058887744770999007,-1.6010568257040987,-0.572944105082037,2.004776649414069,5.20825882745666,-52.731655406524624,0.5140563603110334,7,1.010000228881836,0.8699989318847656,0.39750099182128906,-0.6149997711181641,-3.5900001525878906,0,-0.07170422124965392,1.1666757493188011,50.06000137329102,-1.6666779695500322,50.43000030517578,1.0259696508810954,50.599998474121094,-0.07170422124965392
5899,2015-07-28,50.2400016784668,50.27999877929688,49.29999923706055,49.4900016784668,870100.0,0.020515989145276192,1.3614611771410479,-1.7441848086442753,55.08319689296738,53.720040522648134,0.3170693023587603,0.0754728432602576,-0.20420961216708378,-2.1859834682023163,7.798287689070205,1.049999237060554,0.3011564202009964,-0.09399833679199077,-1.10416621170679,0.9161695381228085,-0.5990822742493904,0.4110856006654089,0.8684880057714892,63.06827664384363,2.7179883973905845,0.505083937457401,7,-1.9073486328125e-06,-0.14000320434570312,-0.6325016021728516,-1.6250019073486328,-3.930000305175774,1,-0.1046974912519747,1.0327813492758569,49.22999954223633,1.1666757493188011,50.06000137329102,-1.6666779695500322,50.43000030517578,-0.1046974912519747
5900,2015-07-29,50.68000030517578,50.72999954223633,49.9000015258789,50.13999938964844,388200.0,0.008757934156231828,1.593746274706171,0.720001220703125,53.44827586206898,53.6656311873987,-0.2197156499696149,-0.38173486210503427,-0.6020411535893544,-2.5769572720429608,7.4886468089127955,0.829998016357429,0.300928483458236,0.3445003509521456,-0.6677301348919116,1.3567308367962028,-0.161614891969883,0.8506155938741742,0.3097800620951219,88.06822245775116,28.787201599887382,0.5061152429220284,7,-0.5900001525878906,-0.5800018310546875,-1.072500228881836,-2.065000534057617,-3.5400009155273438,2,-0.07833467239142222,1.3614611771410479,50.2400016784668,1.0327813492758569,49.22999954223633,1.1666757493188011,50.06000137329102,-0.07833467239142222
5901,2015-07-30,50.9000015258789,51.0099983215332,49.90999984741211,50.599998474121094,300700.0,0.004340986964845195,3.2307906744721744,0.5555602650503549,54.83271019621555,53.61852554194857,-0.4721209172263343,-0.579464783660562,-0.77773900800522,-2.7464760141110744,7.144572651044492,1.0999984741210938,0.24099170063077224,0.531501579284658,-0.5102239383610012,1.5732270969303173,0.010638820461828402,1.0523643381074876,-1.7700004577636719,94.14909806626997,36.16075086704656,0.5208627588228295,7,-0.8100013732910085,-0.8000030517578054,-1.2750015258788991,-2.285001754760735,-4.300003051757805,3,-0.077799661698567,1.593746274706171,50.68000030517578,1.3614611771410479,50.2400016784668,1.0327813492758569,49.22999954223633,-0.077799661698567
5902,2015-07-31,50.84000015258789,51.099998474121094,50.4900016784668,51.0099983215332,465800.0,-0.0011788088701825128,2.485711171662125,-0.5666547988403573,51.272023106111796,52.40623091279375,-0.43076870303418247,-0.471161925319457,-0.680955205361137,-2.6219371568161876,7.583777944342099,0.6099967956542969,0.15394224668678191,0.4255001068115263,-0.6140848988765626,1.4650851124996151,-0.0942923960325146,0.9452926096555672,-1.6723991394043054,86.8020982798985,31.757615283144588,0.519792502844044,7,-0.7250003814697266,-0.7400016784667969,-1.2150001525878906,-2.2250003814697266,-2.7900009155273438,4,-0.07356415553189999,3.2307906744721744,50.9000015258789,1.593746274706171,50.68000030517578,1.3614611771410479,50.2400016784668,-0.07356415553189999
5903,2015-08-03,50.58000183105469,50.72000122070313,50.15999984741211,50.72000122070313,418800.0,-0.005114050368860368,7.000054495912096,0.8235346916794243,45.10981129087272,52.408118034882534,-0.2398923059173228,-0.1470312244179155,-0.40449044078391694,-2.3022498187314397,7.980137274632085,0.6800003051757812,0.11760825921501095,0.12000160217284872,-0.8603531281824388,1.1003563325281362,-0.37017576300479504,0.6101789673504925,-1.3351049194336042,71.11128536278845,20.38053356003782,0.4901773651776435,8,-0.46500205993652344,-0.48000335693359375,-0.9550018310546875,-1.9650020599365234,-3.3600006103515554,0,-0.07216293779645355,2.485711171662125,50.84000015258789,3.2307906744721744,50.9000015258789,1.593746274706171,50.68000030517578,-0.07216293779645355
5904,2015-08-04,50.97000122070313,51.0099983215332,50.43000030517578,50.6500015258789,458000.0,0.007710545186437656,1.9000343327992675,-2.285722070844672,48.308270137558495,51.676677488659465,-0.5830340539403238,-0.46228370848395883,-0.758644968931776,-2.634316877466169,7.441820733790425,0.5799980163574219,0.09106861931788757,0.4475009918212933,-0.49277675178997526,1.387778735432562,-0.022637879984337417,0.9176398636269241,-1.6509002465820473,89.16686799842391,41.85851530587854,0.4701388718056336,8,-0.855001449584968,-0.8700027465820384,-1.345001220703132,-2.355001449584968,-3.3700027465820384,1,-0.10457134988040262,7.000054495912096,50.58000183105469,2.485711171662125,50.84000015258789,3.2307906744721744,50.9000015258789,-0.10457134988040262
5905,2015-08-05,51.599998474121094,51.75,50.959999084472656,51.099998474121094,829500.0,0.01236015770708021,-1.025646543291991,1.5625014901174712,57.24505352173424,51.67903926166826,-1.1803950381346198,-0.9927506102912105,-1.3282964086773816,-3.203407596434886,7.260629975791496,0.7900009155273438,0.03067561486445669,0.9819982528686495,0.010280382086399698,1.9537161236508993,0.49613931747752105,1.467857188259778,-2.209661600000011,91.84774383480703,43.69965268712566,0.48585893539112546,8,-1.1599979400634766,-1.2999992370605469,-1.6299982070922852,-2.9849987030029297,-3.7199974060058665,2,-0.10251932669112696,1.9000343327992675,50.97000122070313,7.000054495912096,50.58000183105469,2.485711171662125,50.84000015258789,-0.10251932669112696
5906,2015-08-06,51.06999969482422,51.79999923706055,50.849998474121094,51.68000030517578,475600.0,-0.010271294476155601,1.2352999255010726,-1.220001220703125,53.333346048990904,51.45580097105878,-0.6147083579731571,-0.4254982905870506,-0.7802622314323031,-2.6255041802880683,7.596635477753237,0.9500007629394531,0.08437206085672244,0.4144994735717802,-0.5666377191791696,1.39563666632273,-0.07606912280369471,0.9050680699472551,-1.5380830331504,55.4878162245648,4.36119777716042,0.49056859637547623,8,-0.6049995422363281,-0.7450008392333984,-1.0024995803833008,-2.3600006103515625,-3.3899993896484375,3,-0.07695320792363491,-1.025646543291991,51.599998474121094,1.9000343327992675,50.97000122070313,7.000054495912096,50.58000183105469,-0.07695320792363491
5907,2015-08-07,51.18000030517578,51.20000076293945,50.54999923706055,51.0099983215332,487400.0,0.0021539183671213102,5.190405260576556,-0.2786914976111264,52.70270096114936,52.37059866862994,-0.6136628302374163,-0.4980260176303801,-0.8650969887391255,-2.6815243911503543,7.796172627032122,0.6500015258789062,0.07425651381049647,0.48450012207031534,-0.5144144491611158,1.4834146933017465,-0.014957163545403773,0.9839574076860345,-1.466637037471024,62.195173010541595,10.079277539531674,0.4994572856157159,8,-0.6300010681152344,-0.8550014495849609,-1.0275001525878906,-2.460000991821289,-3.1300010681152344,4,-0.08948811652491362,1.2352999255010726,51.06999969482422,-1.025646543291991,51.599998474121094,1.9000343327992675,50.97000122070313,-0.08948811652491362
5908,2015-08-10,51.75,51.79999923706055,51.02000045776367,51.31999969482422,1136400.0,0.011137156925076663,1.94339839926297,2.529384045775833,62.43656689924931,53.187639780439035,-0.8812851038914289,-1.039407508619206,-1.4047227154507027,-3.2010260201836758,7.999546390431964,0.779998779296875,0.08357761161176569,1.002499771118167,-0.10226251085286009,2.107262053089194,0.45011863013264986,1.554880912103684,-1.8697058547467762,96.35041780713209,36.3097662024208,0.5523811409855142,8,-0.8999996185302734,-1.4250011444091797,-1.5950002670288086,-3.030000686645508,-3.6199989318847727,0,-0.07149759928385413,5.190405260576556,51.18000030517578,1.2352999255010726,51.06999969482422,-1.025646543291991,51.599998474121094,-0.07149759928385413
5909,2015-08-11,51.13999938964844,51.709999084472656,50.9900016784668,51.20000076293945,418900.0,-0.011787451407759608,-3.0000211929512246,-0.13953797838931176,54.35484823650151,53.28837004426487,-0.14549447462698595,-0.44680155835419555,-0.771777250229789,-2.5475535886750578,7.846387018627896,0.7599983215332031,0.11863925996367186,0.38899917602539347,-0.7204984116685083,1.4984967637192952,-0.16574961782156095,0.9437479698723479,-1.1061288370506261,47.20001220703125,-13.960925752450095,0.5547487938469517,8,-0.2849998474121094,-0.8150005340576172,-0.9899997711181641,-2.4200000762939453,-3.25,1,-0.07665229205573232,1.94339839926297,51.75,5.190405260576556,51.18000030517578,1.2352999255010726,51.06999969482422,-0.07665229205573232
5910,2015-08-12,51.2400016784668,51.290000915527344,50.2400016784668,50.91999816894531,472000.0,0.0019554612829855156,3.9999727522910784,-5.333269756500731,56.60686159994476,53.48549797801257,-0.17624034973822944,-0.5688824469367617,-0.8549367308170019,-2.6088093966766905,7.1231753726028195,1.0499992370605469,0.28534347717598507,0.4845014572143569,-0.6325146473938972,1.601517561822611,-0.07400659508977014,1.043009509518484,-1.0648408311119653,64.10266442349075,0.6950395555298314,0.5585080523041283,8,-0.26000213623046875,-0.7750015258789062,-1.31500244140625,-2.5200023651123047,-3.9099998474121094,2,-0.07103831157514162,-3.0000211929512246,51.13999938964844,1.94339839926297,51.75,5.190405260576556,51.18000030517578,-0.07103831157514162
5911,2015-08-13,51.38999938964844,51.6500015258789,51.13999938964844,51.27000045776367,467400.0,0.0029273557039064535,-1.6842142247653091,0.3749925495011146,61.25209856764887,54.59439525151669,-0.2787342446533927,-0.7079204823158207,-1.004376990226973,-2.7122485072028653,6.78441121655595,0.5100021362304616,0.3288695540366362,0.60449924468994,-0.5480807110820436,1.7570792004619236,0.028209266803948196,1.1807892225759318,-1.1499977111816406,73.71791736765914,4.717465591258119,0.5762899778859916,8,-0.4099998474121094,-0.9249992370605469,-1.4650001525878906,-2.6700000762939453,-3.6699981689453054,3,-0.06830119406929269,3.9999727522910784,51.2400016784668,-3.0000211929512246,51.13999938964844,1.94339839926297,51.75,-0.06830119406929269
5912,2015-08-14,51.63999938964844,51.63999938964844,51.04999923706055,51.1500015258789,681800.0,0.004864759738649749,1.4081743869209808,4.083351877165714,72.60788690742456,57.649736986689106,-0.450718271301497,-0.9291630773011903,-1.2376854804335835,-2.90929265357299,6.90739113616384,0.5900001525878906,0.36386066768643843,0.8059991836547837,-0.406208525481901,2.0182068927914685,0.19989532908644492,1.4121030382231226,-1.3999977111816406,89.74358347353183,12.15030471647215,0.6061038545683416,8,-0.6199989318847656,-1.1749992370605469,-1.7150001525878906,-2.9200000762939453,-4.130001068115234,4,-0.07668472368856116,-1.6842142247653091,51.38999938964844,3.9999727522910784,51.2400016784668,-3.0000211929512246,51.13999938964844,-0.07668472368856116
5913,2015-08-17,52.13000106811523,52.1500015258789,51.1500015258789,51.459999084472656,982000.0,0.009488801011973136,1.8168899061373958,1.3673569482288486,69.64657327394775,60.020659557399036,-0.7797272187020994,-1.3904291380181277,-1.7184976348286582,-3.330976162726955,7.173545879390518,1.0,0.38956280608083205,1.2325008392333885,-0.1113485354234598,2.5763502138902368,0.5605761519049608,1.9044255265618162,-1.765199584960932,98.95285553081217,18.715817199978545,0.6719246873284249,8,-0.9349994659423757,-1.489999771118164,-2.2050018310546804,-3.410001754760735,-4.5600013732910085,0,-0.07826590729824812,1.4081743869209808,51.63999938964844,-1.6842142247653091,51.38999938964844,3.9999727522910784,51.2400016784668,-0.07826590729824812
5914,2015-08-18,51.97999954223633,52.5,51.86999893188477,52.43999862670898,701200.0,-0.002877451041731205,1.1724106179789815,-0.6865637650381151,64.38052107746628,60.813489285813695,-0.5267882792508658,-1.1663363564131117,-1.5331355158132567,-3.111557799317694,8.024396050602622,0.6300010681152273,0.4462199751741309,0.9974992752075167,-0.3960323622525763,2.3910309126676097,0.30073345647747374,1.6942650939375596,-1.436678054809576,76.99111309910624,-2.1621676232711167,0.6967658187300457,8,-0.6099987030029297,-1.164999008178711,-2.0550003051757812,-3.260000228881836,-4.950000762939446,1,-0.07406692012362925,1.8168899061373958,52.13000106811523,1.4081743869209808,51.63999938964844,-1.6842142247653091,51.38999938964844,-0.07406692012362925
5915,2015-08-19,52.29999923706055,52.6500015258789,51.43000030517578,51.790000915527344,819600.0,0.0061562081116257605,1.0165261116978634,-1.1086942099414696,65.15149388368488,62.126616823001925,-0.823668169377008,-1.4255339931238922,-1.8004319166283622,-3.36244923219499,8.298300052540784,1.220001220703118,0.5782788771077492,1.2324989318847628,-0.2662138703220194,2.731211734091545,0.4831425307813717,1.9818553329881539,-1.5218763281250034,78.12488824145126,0.8326016480469889,0.7493564011033925,8,-0.8549976348876953,-1.4099979400634837,-2.3050003051757812,-3.510000228881836,-5.5,2,-0.08432122202187564,1.1724106179789815,51.97999954223633,1.8168899061373958,52.13000106811523,1.4081743869209808,51.63999938964844,-0.08432122202187564
5916,2015-08-20,48.599998474121094,52.02999877929688,48.349998474121094,51.79999923706055,1543300.0,-0.07074571351652292,1.0109292123483593,-6.2745319500647,36.44066505057705,60.319723944049436,2.781635577810853,2.245464240832561,1.8868307682969174,0.3757868096408288,9.317518426420705,3.950000762939453,0.5774864690265034,-2.3760017395019517,-4.2218436670896295,-0.5301598119142739,-3.298922703295794,-1.4530807757081092,4.050003051757805,5.813949362147594,-67.37240531327221,0.9229209637938399,8,1.9000015258789062,1.9000015258789062,1.470001220703125,0.2650012969970703,-2.3499984741210938,3,-0.026131618990536842,1.0165261116978634,52.29999923706055,1.1724106179789815,51.97999954223633,1.8168899061373958,52.13000106811523,-0.026131618990536842
5917,2015-08-21,47.52000045776367,48.43000030517578,47.47999954223633,48.11999893188477,1468100.0,-0.02222218210423421,-1.7941186370317181,0.18749947845948478,33.14976849235818,57.065635232172646,3.674251686231159,3.294316280572559,2.9296727324849243,1.4897248317276421,9.864358569466939,1.1199989318847656,0.4319808704878625,-3.3289997100830107,-5.71166426041799,-0.9463351597480312,-4.5203319852505,-2.137667434915521,5.130001068115227,0.7737118023146434,-69.67299073001791,1.1913322751674882,8,2.5450000762939453,2.5450000762939453,2.579998016357422,1.3749980926513672,-1.5600013732910156,4,0.004208770223334213,1.0109292123483593,48.599998474121094,1.0165261116978634,52.29999923706055,1.1724106179789815,51.97999954223633,0.004208770223334213
5918,2015-08-24,45.70000076293945,47.1500015258789,43.459999084472656,45.36999893188477,1360800.0,-0.03829965650867062,1.2848288584500829,-0.5500044504914431,24.928633209358594,53.79605578471232,5.080027818594779,5.097657237702407,4.700273094102506,3.33342588848452,10.19317609500003,4.060001373291016,0.29003578802182517,-4.972499465942384,-8.224516378055306,-1.7204825538294628,-6.598507921998845,-3.3464910098859235,6.7432006835937415,24.374331701744733,-41.89901229126228,1.6260084560564616,8,2.354999542236328,2.354999542236328,4.399997711181641,3.194997787475586,0.4799995422363281,0,0.03960607283100037,-1.7941186370317181,47.52000045776367,1.0109292123483593,48.599998474121094,1.0165261116978634,52.29999923706055,0.03960607283100037
5919,2015-08-25,44.97999954223633,47.2400016784668,44.91999816894531,46.86000061035156,1044600.0,-0.015754949861773615,-1.3199990844744025,-5.69694132334594,18.77359668654023,49.59235968322293,5.402469111878084,5.695393052914298,5.378576056099675,4.070946928978486,11.368081543252691,2.3200035095214844,0.10629468451043067,-5.429500579833984,-9.560724291287656,-1.298276868380313,-7.49511243556082,-3.3638887241071487,6.924209762573234,16.53971767096814,-44.57782602072608,2.065611855726834,8,3.075000762939453,3.075000762939453,5.244998931884766,3.914999008178711,1.420001983642571,1,0.05758115115487894,1.2848288584500829,45.70000076293945,-1.7941186370317181,47.52000045776367,1.0109292123483593,48.599998474121094,0.05758115115487894
5920,2015-08-26,46.709999084472656,46.90999984741211,45.27999877929688,46.0,1005000.0,0.038461528675914236,1.9369372465461416,-0.3776588729199259,31.525425920537913,46.28939605576616,3.3104409969549025,3.8501187877139955,3.6174171427457367,2.3621584056055838,13.258669172013171,1.9300003051757812,-0.1762328431872504,-3.5010009765625014,-7.947013655602412,0.9450117024774087,-5.7240073160824565,-1.2779946370425463,4.687557607116695,37.922988514956515,-22.919117637874855,2.2230063395199555,8,1.345001220703125,1.345001220703125,3.559999465942383,2.2849998474121094,0.20999908447265625,2,0.006850775018118149,-1.3199990844744025,44.97999954223633,1.2848288584500829,45.70000076293945,-1.7941186370317181,47.52000045776367,0.006850775018118149
5921,2015-08-27,46.93999862670898,47.47999954223633,45.97999954223633,47.0,1437100.0,0.004923989440042131,1.941175150624376,-0.0845090854385933,32.21476101981685,41.80127095714308,2.6628538563860005,3.4870154825076725,3.3563540858966476,2.152687265727721,15.096818088108426,1.5,-0.37600316604533646,-3.0730012893676815,-7.737176801595403,1.5911742228600403,-5.405089045481539,-0.7409135332538241,3.981304608453371,70.02009431587206,8.96293860759338,2.33208775611386,8,1.115001678466804,1.115001678466804,3.4350004196167063,2.335000991821296,0.6100006103515696,3,-0.0029825179749530806,1.9369372465461416,46.709999084472656,-1.3199990844744025,44.97999954223633,1.2848288584500829,45.70000076293945,-0.0029825179749530806
5922,2015-08-28,47.099998474121094,47.5,46.79999923706055,47.0099983215332,1133000.0,0.003408603581020797,-1.7451100655980492,-1.4999682115835213,29.800170882497383,37.3738929136486,2.001621693074746,3.1963355826296294,3.1584499934236234,2.005253289567726,16.906342841595013,0.7000007629394531,-0.6206055793921053,-2.726001358032228,-7.547800544490286,2.0957978284258303,-5.136900951261254,-0.3151017648032024,3.3736265119998734,90.09897437543789,32.12207327080576,2.410899593229028,8,0.9550018310546875,0.9550018310546875,3.27500057220459,2.325000762939453,0.4500007629394531,4,-0.018046677317582582,1.941175150624376,46.93999862670898,1.9369372465461416,46.709999084472656,-1.3199990844744025,44.97999954223633,-0.018046677317582582
5923,2015-08-31,46.93000030517578,47.5099983215332,46.90999984741211,47.13000106811523,1044300.0,-0.003609303066935743,-3.9999523166176587,-2.2222269317169556,30.984646790726444,33.663240215121945,1.5158354623467076,3.245249858570901,3.293267407867404,2.1858386743749634,18.914641773532175,0.5999984741210938,-0.9420413431871992,-2.7134994506835923,-7.688986071961885,2.2619871705947006,-5.201242761322739,-0.22575614004444589,3.12280712684629,77.60625551400466,17.511594609851826,2.4877433106391464,8,1.125,1.125,3.407498359680176,2.5749988555908203,0.75,0,-0.02066910748764994,-1.7451100655980492,47.099998474121094,1.941175150624376,46.93999862670898,1.9369372465461416,46.709999084472656,-0.02066910748764994
5924,2015-09-01,45.63999938964844,46.40999984741211,45.45000076293945,45.86000061035156,1185900.0,-0.027487767038967492,-2.2000050862759557,1.100001907341396,27.161488354437054,29.442128489649964,2.024867359598602,4.337871441564445,4.517865328489464,3.4766379611160403,21.185616650956714,1.4799995422363281,-1.4190302004438422,-3.7370002746582003,-8.97725804017503,1.5032574908586298,-6.357129157416615,-1.1168713918997852,4.0172395415206665,16.143528441738344,-41.649514074773435,2.620128882758414,9,2.104999542236328,2.4150009155273438,4.529999732971191,3.9549999237060547,2.1599998474121094,1,0.01183174677363863,-3.9999523166176587,46.93000030517578,-1.7451100655980492,47.099998474121094,1.941175150624376,46.93999862670898,0.01183174677363863
5925,2015-09-02,46.31000137329102,46.72999954223633,45.38000106811523,46.25,877600.0,0.014680148830031436,2.0000042385633123,-0.27273200166461825,30.125207412928376,28.740410974355672,0.46469670032983146,3.426936752573255,3.795667297370727,2.8166076101641266,22.541723482465652,1.3499984741211009,-1.9328596968685545,-2.8024984359741154,-8.103977538924603,2.4989806669763723,-5.453237987449363,-0.15175888449886799,2.975403167076294,43.66204245960587,-11.616085808616162,2.650739551475245,9,-0.365001678466804,1.7449989318847585,3.859997749328606,3.2849979400634695,1.729999542236321,2,0.0019434279835668367,-2.2000050862759557,45.63999938964844,-3.9999523166176587,46.93000030517578,-1.7451100655980492,47.099998474121094,0.0019434279835668367
5926,2015-09-03,47.13999938964844,47.59000015258789,46.18000030517578,46.72999954223633,1113100.0,0.017922651516830035,1.1526692660937832,6.833174391251019,33.15868340412602,28.741401520107647,-0.6640092711814916,2.4110316914445775,2.9265550028526306,2.002466909307188,23.829727732911714,1.4099998474121094,-2.4299112124744227,-1.7760004043579087,-7.0632977979396685,3.511296989223851,-4.419649101148792,0.8676482924329747,1.7958808233652022,79.63796609233303,27.533113767021078,2.6436486967908803,9,-1.614999771118164,0.9150009155273438,2.9549999237060547,2.4549999237060547,0.9599990844726562,3,-0.004666975467790047,2.0000042385633123,46.31000137329102,-2.2000050862759557,45.63999938964844,-3.9999523166176587,46.93000030517578,-0.004666975467790047
5927,2015-09-04,46.599998474121094,46.97000122070313,46.36000061035156,46.4900016784668,783600.0,-0.011455259281270225,-2.2973101151629884,0.26828496729593687,29.381049004779342,29.23611438626551,-0.2997573821559101,2.7303013805159395,3.413590396801766,2.5553460479535772,25.630370289126965,0.779998779296875,-3.025922650102572,-2.087001228332518,-7.358134796008841,3.1841323393438046,-4.722568012170676,0.5485655555056397,2.0073288711800856,55.20352540313268,8.651832238544316,2.6355667838381596,9,-0.3449993133544922,1.4550018310546875,3.4950008392333984,2.9950008392333984,1.0,4,0.020386283134044003,1.1526692660937832,47.13999938964844,2.0000042385633123,46.31000137329102,-2.2000050862759557,45.63999938964844,0.020386283134044003
5928,2015-09-08,48.04999923706055,48.09000015258789,46.54999923706055,47.38999938964844,1120600.0,0.031115897219281985,3.16215519596674,6.000173400381481,36.64173844400796,31.22146347042859,-1.5436904999251055,1.042334216967845,1.9334734725342742,1.1277439849481539,26.447313133387823,1.5400009155273438,-3.122132351519518,-0.4520004272460909,-5.526546435608822,4.62254558111664,-2.9892734314274563,2.0852725769352745,0.24848841259092325,98.52395095789755,53.51666403408446,2.537273004181366,9,-1.364999771118164,0.005001068115234375,2.057499885559082,1.5450000762939453,-0.48999786376952414,1,-0.010405827428491499,-2.2973101151629884,46.599998474121094,1.1526692660937832,47.13999938964844,2.0000042385633123,46.31000137329102,-0.010405827428491499
5929,2015-09-09,47.22000122070313,48.20000076293945,46.02000045776367,48.06999969482422,957500.0,-0.017273632248411053,2.9279263179599972,-1.2878767736901318,33.31143599816636,31.419909034609528,-0.4051377689982303,1.6480968797449975,2.734050646183313,1.989433101624563,27.453650900956433,2.1800003051757812,-3.1162918674824382,-1.085998535156243,-6.032735680588026,3.86073861027554,-3.5593671078721343,1.3873700375596485,-3.760002136230476,65.24823942233066,23.42092384351629,2.473368572715893,9,-0.43000030517578836,0.8349990844726491,2.887497901916497,2.37499809265136,0.80999755859375,2,0.009741615260081105,3.16215519596674,48.04999923706055,-2.2973101151629884,46.599998474121094,1.1526692660937832,47.13999938964844,0.009741615260081105
5930,2015-09-10,47.599998474121094,48.06000137329102,47.02000045776367,47.02999877929688,824100.0,0.008047379152784861,-2.525448714633035,-0.6705890800728805,45.79831717268598,32.92919305159499,-0.7214838508659724,1.0344545642664258,2.3042631164742886,1.6353554236811974,29.576645355012875,1.0400009155273509,-2.8207077941350462,-0.5240011215209961,-5.280405760919692,4.2324035178776995,-2.902203441220344,1.8542011981783517,-4.045199356079102,72.47696308143503,25.016274441477947,2.3782023196993474,9,-0.80999755859375,0.4550018310546875,2.507500648498535,1.9950008392333984,0.8300018310546875,3,0.004201696835099522,2.9279263179599972,47.22000122070313,3.16215519596674,48.04999923706055,-2.2973101151629884,46.599998474121094,0.004201696835099522
5931,2015-09-11,47.88000106811523,48.02999877929688,47.31999969482422,47.31999969482422,756600.0,0.005882407625419583,-1.5357047976512674,0.9824590756381254,51.62162459387213,35.35379901952551,-0.9545006274163157,0.503841101527378,1.9899148758884522,1.3785332594877033,31.377667996033377,0.7099990844726634,-2.3540028152735246,-0.06849861145020242,-4.569676361683342,4.432679138782937,-2.3190874865667723,2.1820902636663675,-4.232297917175288,85.32111697120047,30.634818281911336,2.25058887511657,9,-1.0900001525878835,0.17499923706055398,2.4899988174438548,2.269998550415046,0.5200004577636719,4,0.0033416842907856292,-2.525448714633035,47.599998474121094,2.9279263179599972,47.22000122070313,3.16215519596674,48.04999923706055,0.0033416842907856292
5932,2015-09-14,47.68000030517578,48.11000061035156,47.63000106811523,48.11000061035156,697900.0,-0.0041771252814911675,1.232554425932859,-0.7678558047969798,60.44303606458431,38.6269533832875,-0.7415571294174299,0.4131391647615885,2.16285408095753,1.5967950026691682,33.37042290816841,0.47999954223633523,-2.138730397686686,-0.07049942016601562,-4.222827811454422,4.081828971122391,-2.146663615810219,2.0056647754781878,-3.941251201995854,76.14677133167913,16.89809201463359,2.076164195644204,9,-0.8899993896484375,0.375,2.714999198913574,2.4949989318847656,0.5,0,0.008808686372842267,-1.5357047976512674,47.88000106811523,-2.525448714633035,47.599998474121094,2.9279263179599972,47.22000122070313,0.008808686372842267
5933,2015-09-15,48.04999923706055,48.1500015258789,47.68000030517578,47.68000030517578,766200.0,0.00776004466268021,-1.540554473003168,-0.8604620216106882,66.81270875341679,43.032644538729684,-1.0459718333271084,-0.29322962788792495,1.7775945406915028,1.2406877926166544,34.85558594985639,0.4700012207031179,-1.9275409344840853,0.5034996032714858,-3.108644963903579,4.115644170446551,-1.3025726803160467,2.3095718868590183,-4.222025100685428,93.1191970238366,27.292132568260214,1.8060722835875318,9,-1.2599983215332031,0.005001068115234375,2.3874998092651367,2.2749996185302734,-0.3800010681152344,1,-0.009365260563674926,1.232554425932859,47.68000030517578,-1.5357047976512674,47.88000106811523,-2.525448714633035,47.599998474121094,-0.009365260563674926
5934,2015-09-16,48.13000106811523,48.4000015258789,47.88000106811523,48.20000076293945,723900.0,0.0016649704958366929,1.2127621583014758,-0.18918891053995507,59.49199245016286,46.29562065397796,-0.8220722055365997,-0.7130088424987306,1.6813350943986123,1.1807723993316444,35.94606856030733,0.5200004577636719,-1.6895055173825995,0.776001358032218,-2.1947144107750276,3.7467171268394637,-0.7093565263714083,2.2613592424358444,-4.2145863992088195,80.43476458083964,10.62040051560912,1.485357884403624,9,-0.9200000762939382,-0.07500076293944602,2.457498550415046,2.194997787475593,1.3499984741211009,2,-0.01184291880686894,-1.540554473003168,48.04999923706055,1.232554425932859,47.68000030517578,-1.5357047976512674,47.88000106811523,-0.01184291880686894
5935,2015-09-17,47.88999938964844,48.40999984741211,47.709999084472656,48.02999877929688,675600.0,-0.004986529672565965,-1.8000030517578125,1.9999999999998985,56.34179272396325,48.87152168951543,-0.3736741463344089,-0.864665045535105,1.9029223416047927,1.4446186770310163,37.76753483052708,0.7000007629394531,-1.459726376072524,0.7564996719360337,-1.1225511664767112,2.6355505103487786,-0.18302574727033516,1.6960250911424026,-3.7952012464631295,52.29354266335826,-16.772105853431235,0.9395254192063709,9,-0.6749992370605469,0.16500091552734375,2.6999998092651367,2.434999465942383,1.8300018310546946,3,0.002923353339584933,1.2127621583014758,48.13000106811523,-1.540554473003168,48.04999923706055,1.232554425932859,47.68000030517578,0.002923353339584933
5936,2015-09-18,47.33000183105469,47.88000106811523,47.20000076293945,47.20000076293945,1309200.0,-0.011693413358338733,-9.46145720238259,-0.9285831062669828,51.45756257747849,51.32446764203757,0.24150660383988054,-0.4265608244300907,2.4173086579723915,2.020496713422517,38.46728554758365,0.6899986267089844,-1.0405616445420875,0.2600019454956026,-1.491917432467524,2.011921323458729,-0.6159577434859642,1.1359616344771695,-2.976291585615769,10.743898056079244,-53.36187042411403,0.8759596889815634,9,-0.11500167846679688,0.7249984741210938,3.392498016357422,2.994997024536133,2.55999755859375,4,0.023241040176747996,-1.8000030517578125,47.88999938964844,1.2127621583014758,48.13000106811523,-1.540554473003168,48.04999923706055,0.023241040176747996
5937,2015-09-21,47.72000122070313,48.04999923706055,47.31999969482422,47.38999938964844,549500.0,0.008240003688158692,-2.106372962794624,2.5384547668652795,54.87053548750046,53.349889535758955,0.03027040974104267,-0.8440850861987528,1.983355128532999,1.6505632468489821,38.59481544638052,0.7299995422363281,-0.668577296379965,0.6400012969970774,-1.1249679654839682,2.404970559478123,-0.24248333424344537,1.5224859282376002,-3.122913599145825,42.9752769598422,-18.62043608385804,0.8824846312405211,9,-0.5050010681152415,0.33499908447264914,3.0024986267089773,2.604997634887688,1.6499977111816406,0,0.014249796474874232,-9.46145720238259,47.33000183105469,-1.8000030517578125,47.88999938964844,1.2127621583014758,48.13000106811523,0.014249796474874232
5938,2015-09-22,47.5099983215332,47.56999969482422,47.02000045776367,47.11999893188477,1511800.0,-0.004400731219571297,1.1568507188056307,1.1818097748184668,63.300129743069704,56.681966618526,0.17390693146361969,-0.5180918908582157,2.135418946715731,1.8895142408472907,37.12322018798279,0.7000007629394602,-0.3808511163675874,0.33949851989746094,-1.3093287982098474,1.9883258380047693,-0.4849151391561932,1.163912178951115,-2.6841359664246056,35.251660354574895,-30.767701110595354,0.8244136590536543,9,0.2050018310546875,0.5450019836425781,3.232501983642578,2.815000534057617,3.0700035095214844,1,0.014102336504165036,-2.106372962794624,47.72000122070313,-9.46145720238259,47.33000183105469,-1.8000030517578125,47.88999938964844,0.014102336504165036
5939,2015-09-23,47.56999969482422,47.7599983215332,47.22999954223633,47.52000045776367,658200.0,0.0012629209726537916,1.4651307209836677,0.12820337258891426,59.81306800795026,58.23916115577758,0.18860806856065437,-0.3943253683340302,2.00537546402704,1.8557506676060314,35.57854494924835,0.529998779296875,0.0314889434836374,0.2699998855590806,-1.0228471141532154,1.5628468852713766,-0.3764236142970674,0.9164233854152286,-2.5290890901774077,39.56830781052747,-28.06961455664603,0.6464234998561484,9,0.14500045776367188,0.4850006103515625,3.347501754760742,2.9300003051757812,2.4399986267089844,2,0.0021021331671771115,1.1568507188056307,47.5099983215332,-2.106372962794624,47.72000122070313,-9.46145720238259,47.33000183105469,0.0021021331671771115
5940,2015-09-24,47.02999877929688,47.43999862670898,46.7400016784668,47.31000137329102,1046700.0,-0.011351711561732314,1.5925952089971926,-5.60013733119707,49.1027689826155,57.9592883100824,0.7143758569119925,0.18011279850747286,2.465036203055895,2.4168802844554875,34.07400234376211,0.8299980163574219,0.23709962290386244,-0.2860010147094627,-1.5558193351460687,0.9838173057271433,-0.9209101749277622,0.34890814550883675,-1.7869428200841497,22.137224525928882,-42.16589003102483,0.6349091602183019,9,0.545001983642571,1.0250015258788991,4.062501907348626,3.6450004577636648,2.950000762939446,3,0.05209442539934672,1.4651307209836677,47.56999969482422,1.1568507188056307,47.5099983215332,-2.106372962794624,47.72000122070313,0.05209442539934672
5941,2015-09-25,46.79999923706055,47.59000015258789,46.54999923706055,47.5099983215332,663700.0,-0.004890485821946955,1.390799154630677,2.535687524693124,51.71821857677796,56.989864144770586,0.8661513706907726,0.4206532766932014,2.621972184889337,2.67662556511128,33.12294532334475,1.0400009155273438,0.5799806118123101,-0.5090005874633761,-1.789048522285995,0.771047347359243,-1.1490245548746856,0.13102337994793345,-1.3669266445558534,16.666666666666664,-46.77212405142599,0.6400239674113101,9,0.6800003051757812,0.9449996948242188,4.367502212524414,3.950000762939453,3.6199989318847656,4,0.06239320579582963,1.5925952089971926,47.02999877929688,1.4651307209836677,47.56999969482422,1.1568507188056307,47.5099983215332,0.06239320579582963
5942,2015-09-28,46.25,46.97999954223633,46.06999969482422,46.59000015258789,965800.0,-0.011752120641596253,-1.5999967302630504,0.47887407184534875,31.707332201846924,53.089266750151715,1.3320527271972082,0.9525451874446915,3.094879049095269,3.2502808645439742,32.25517250565931,0.9099998474121094,0.6357713335258097,-1.0164999008178697,-2.3795195432548866,0.3465197416191472,-1.6980097220363746,-0.3349900795993648,-0.6383117722008649,10.650914286617173,-46.352557621952066,0.681509821218508,9,0.9899997711181641,-0.30500030517578125,4.25,4.25,4.270000457763672,0,0.0787026895059122,1.390799154630677,46.79999923706055,1.5925952089971926,47.02999877929688,1.4651307209836677,47.56999969482422,0.0787026895059122
5943,2015-09-29,45.959999084472656,46.75,45.58000183105469,46.40999984741211,1061100.0,-0.006270290065456097,1.0707912619884343,1.3235310617195302,35.61643000473774,50.43642647843781,1.4465275398029505,1.2291702201711345,3.296702994352401,3.5577015298498083,31.46024583909116,1.1699981689453125,0.5748866398104084,-1.2580007553100572,-2.7356464203186235,0.21964490969850914,-1.9968235878143403,-0.519177922805774,2.450000762939453,17.431094732384558,-36.937856892533624,0.7388228325042846,9,1.0350017547607422,-0.024999618530273438,4.105001449584961,4.105001449584961,5.0800018310546875,1,0.07419495029024414,-1.5999967302630504,46.25,1.390799154630677,46.79999923706055,1.5925952089971926,47.02999877929688,0.07419495029024414
5944,2015-09-30,46.18000030517578,46.7400016784668,45.849998474121094,46.38999938964844,1295700.0,0.004786797760782724,-1.045977918672665,0.4666638409697792,33.17541242937847,47.862384223483936,1.0290447875507027,1.1085339037302617,3.007961271939948,3.3428444463844187,30.053573953151258,0.8900032043457031,0.4245747305571044,-1.0649995803833008,-2.4372126943016568,0.3072135335350552,-1.7511061373424823,-0.37889302342411924,2.1733995819091803,29.850695281348393,-21.309510712959266,0.6861065569591784,9,0.6350002288818359,0.4849987030029297,1.875,1.875,4.659999847412109,2,0.09527937411870835,1.0707912619884343,45.959999084472656,-1.5999967302630504,46.25,1.390799154630677,46.79999923706055,0.09527937411870835
5945,2015-10-01,46.4000015258789,46.47000122070313,45.81000137329102,46.16999816894531,1049400.0,0.0047639934874244005,2.567540260222145,-1.0952588555857972,32.21157593480541,45.72394126318693,0.6430880252020543,0.9440214528923363,2.710042577785181,3.125167390804755,28.923905125850897,0.6599998474121094,0.17045774489925236,-0.8494983673095788,-2.2093355828839947,0.510338848264837,-1.5294169750967868,-0.16957975952237092,1.8979304000854569,40.79603878468543,-5.793409897041471,0.6799186077872085,10,0.41499900817871804,0.44499778747559304,1.654998779296882,1.654998779296882,5.129997253417983,3,0.07780165252022431,-1.045977918672665,46.18000030517578,1.0707912619884343,45.959999084472656,-1.5999967302630504,46.25,0.07780165252022431
5946,2015-10-02,46.91999816894531,46.93000030517578,45.54999923706055,45.93000030517578,797700.0,0.011206823835477442,1.732669602592478,4.304275715660066,41.51783965681374,44.240308393110624,0.0657281878514695,0.4286762436213962,2.1220447657363692,2.616290446642651,28.373624853312606,1.3800010681152344,0.009482671542031085,-0.31850166320801065,-1.6856083236785437,1.0486049972625224,-1.0020549934432808,0.36505166702725944,1.3235751551208494,95.8041006653044,50.76600193062797,0.683553330235267,10,-0.2649993896484375,-0.024997711181640625,1.1350021362304688,1.1350021362304688,4.270000457763665,4,0.06521742311823697,2.567540260222145,46.4000015258789,-1.045977918672665,46.18000030517578,1.0707912619884343,45.959999084472656,0.06521742311823697
5947,2015-10-05,47.54999923706055,47.63000106811523,47.1500015258789,47.18000030517578,1049700.0,0.013427133263023139,-1.2325742319531559,0.3737371012862108,44.72574450893475,42.17648781154008,-0.6603684495833875,-0.13334038730860698,1.4418891556702107,1.9955969145993322,27.46686262456563,0.7100028991699148,-0.10052168886996782,0.2639993667602525,-1.0754334097150888,1.6034321432355938,-0.4057170214774217,0.9337157549979267,0.5858311235253879,96.1537615082716,54.83482455557097,0.6697163882376712,10,-0.8950004577636719,-0.654998779296875,0.5050010681152344,0.5050010681152344,3.8500022888183523,0,0.06035749690712677,1.732669602592478,46.91999816894531,2.567540260222145,46.4000015258789,-1.045977918672665,46.18000030517578,0.06035749690712677
5948,2015-10-06,47.54999923706055,47.83000183105469,47.2400016784668,47.63000106811523,476700.0,0.0,1.4583167766033538,-0.21622178920126336,43.776809278384356,40.394681286032764,-0.7309665512604155,-0.18205375043699945,1.4174580692541312,1.9971750129414616,27.48813899390492,0.5900001525878906,-0.12951672054160923,0.28899936676025106,-1.0083973307640264,1.5863960642845285,-0.35969898200188766,0.9376977155223898,0.4823978785843721,87.71919844601457,49.22701148334454,0.6486983487621402,10,-0.8599987030029297,-0.654998779296875,0.5050010681152344,0.5050010681152344,3.94000244140625,1,0.06246059449751362,-1.2325742319531559,47.54999923706055,1.732669602592478,46.91999816894531,2.567540260222145,46.4000015258789,0.06246059449751362
5949,2015-10-07,47.68000030517578,47.9000015258789,47.25,47.63999938964844,703600.0,0.002733986755017792,1.7083207502185993,-0.5000000000000444,47.692319300846115,40.237964654725054,-0.9428766616236217,-0.29073184042830746,1.2314724532371741,1.8712804103085432,27.194113249668373,0.6500015258788991,-0.22391041923496857,0.3960004806518569,-0.91457849331902,1.7065794546227337,-0.25928900633358154,1.0512899676372953,0.2531008953257654,90.63825504554123,51.66563016033491,0.6552894869854378,10,-0.9549999237060547,-0.7849998474121094,0.375,0.375,3.4399986267089915,2,0.0704698110076738,1.4583167766033538,47.54999923706055,-1.2325742319531559,47.54999923706055,1.732669602592478,46.91999816894531,0.0704698110076738
5950,2015-10-08,47.79999923706055,47.97000122070313,47.18999862670898,47.4000015258789,595600.0,0.0025167561056358423,1.1081103372906411,9.999713904253468,55.71772384405978,40.68235412886747,-1.0528869175593414,-0.41632411711994877,1.0415444504117843,1.7505389438006773,26.85204075088823,0.7800025939941548,-0.37412940189960864,0.5059993743896456,-0.8177180509538999,1.8297167997331911,-0.15585933828212717,1.1678580870614184,-2.25,92.9751304010628,48.348477378574174,0.6618587126717742,10,-1.039999008178711,-0.904998779296875,0.10000038146972656,0.2550010681152344,2.760002136230476,3,0.06359834652822238,1.7083207502185993,47.68000030517578,1.4583167766033538,47.54999923706055,-1.2325742319531559,47.54999923706055,0.06359834652822238
5951,2015-10-09,48.040000915527344,48.22999954223633,47.41999816894531,47.849998474121094,576400.0,0.0050209556966001045,1.8421116033783513,0.4750088215378956,54.04039333700664,43.16380536610744,-1.2275910480308099,-0.6785120752610112,0.7258683735246194,1.5105440898373956,26.37148498213957,0.8100013732910156,-0.49273449388104495,0.7380010604858427,-0.6024562311460571,2.0784583521177424,0.06777241466988926,1.4082297063017961,-2.441601638793948,82.40750225173528,36.01990229997471,0.67022864581595,10,-1.1500015258789062,-1.0600013732910156,-1.0400009155273438,0.0149993896484375,3.029998779296875,4,0.07264774765317528,1.1081103372906411,47.79999923706055,1.7083207502185993,47.68000030517578,1.4583167766033538,47.54999923706055,0.07264774765317528
5952,2015-10-12,48.099998474121094,48.27000045776367,47.68000030517578,47.83000183105469,502500.0,0.0012489083565849768,-1.0701770823573504,1.4210167041439126,57.74278136385891,45.62228885045423,-1.1148025171019285,-0.7435534784943485,0.5912676707570483,1.4470701654134501,25.928716729529327,0.5900001525878906,-0.487043993852879,0.7769987106323271,-0.6010257982344882,2.1550232194991423,0.08798645619891943,1.4660109650657347,-2.3963351867675797,84.25910227609896,34.95663686290263,0.689012254433408,10,-1.1899986267089844,-1.1199989318847656,-1.3099985122680664,-0.0449981689453125,3.5300025939941335,0,0.06424116945139557,1.8421116033783513,48.040000915527344,1.1081103372906411,47.79999923706055,1.7083207502185993,47.68000030517578,0.06424116945139557
5953,2015-10-13,47.599998474121094,48.16999816894531,47.13999938964844,47.93000030517578,633200.0,-0.010395010724771891,1.5432145279180167,-1.2222442001751956,50.352926815257355,47.53090155999633,-0.39974109403637925,-0.2940722090646375,1.017698133051809,1.9317094669205659,25.706262585093686,1.029998779296875,-0.49319581154001213,0.2994987487792997,-1.0427769986550572,1.6417744962136567,-0.37163912493787876,0.9706366224964782,-1.7423549565429681,40.7078451031824,-9.420026922302057,0.6711378737171799,10,-0.6899986267089844,-0.6199989318847656,-0.44499874114990234,0.4550018310546875,4.510002136230469,1,0.07983199944478514,-1.0701770823573504,48.099998474121094,1.8421116033783513,48.040000915527344,1.1081103372906411,47.79999923706055,0.07983199944478514
5954,2015-10-14,47.56000137329102,47.9000015258789,47.47000122070313,47.52000045776367,435300.0,-0.0008402752544586223,-5.142888283379167,-0.12121422296205972,57.066708441882774,50.2925829496716,-0.16025758637927368,-0.31512414797909827,0.9695713123223442,1.9631425723297582,25.745086687733448,0.43000030517576704,-0.3276518074661965,0.2880016326904382,-1.003355752734528,1.5793590181154045,-0.35767706002204847,0.9336803254029249,-1.5576164393017677,37.16828200376131,-15.81861166868618,0.6456786927124838,10,-0.6500015258789134,-0.5800018310546946,-0.1900014877319407,0.4949989318847585,4.959999084472649,2,0.08263246828631932,1.5432145279180167,47.599998474121094,-1.0701770823573504,48.099998474121094,1.8421116033783513,48.040000915527344,0.08263246828631932
5955,2015-10-15,48.02999877929688,48.04999923706055,46.0099983215332,47.58000183105469,625800.0,0.009882199168097738,7.326570650058389,11.249666221627018,65.41355108690364,52.94766199745937,-0.418761809860257,-0.8159284538012557,0.3947846695673647,1.4953704585656666,26.119393152792735,2.0400009155273438,-0.14697843074610262,0.7509990692138757,-0.5558877494849312,2.0578858879126827,0.09755565986446868,1.4044424785632827,0.24000167846678977,89.38046674296085,30.485711984817115,0.6534434093494044,10,-0.8899993896484446,-1.049999237060554,-0.6074981689453196,0.025001525878899145,0.20000076293944602,3,0.06433479556780286,-5.142888283379167,47.56000137329102,1.5432145279180167,47.599998474121094,-1.0701770823573504,48.099998474121094,0.06433479556780286
5956,2015-10-16,48.43000030517578,48.43999862670898,47.91999816894531,48.11000061035156,975300.0,0.008328160234126747,2.0588591688359177,0.7111152555016672,78.3854477107822,56.68762901988687,-0.6504454922108565,-1.1903240109542566,-0.09043250861257945,1.0814209158125436,25.972748085646963,0.5200004577636648,0.05508421042328138,1.0960006713867188,-0.3088389948069761,2.5008403375804136,0.39358083828987134,1.7984205044835662,-2.420001983642578,99.58854649063623,33.16234067454083,0.7024198330968467,10,-1.2050018310546875,-1.4350013732910156,-1.0074996948242188,-0.375,1.0699996948242188,4,0.04398102528790626,7.326570650058389,48.02999877929688,-5.142888283379167,47.56000137329102,1.5432145279180167,47.599998474121094,0.04398102528790626
5957,2015-10-19,48.4000015258789,48.72999954223633,47.540000915527344,48.349998474121094,660700.0,-0.0006194255442463215,2.352113130097463,0.15625968576399085,84.07830158320846,61.165572609311766,-0.5444486398438997,-1.166580446894237,-0.1513011232008239,1.0998700198210187,26.124447403320882,1.1899986267089844,0.26239237340512034,1.0320018768310462,-0.443319433736157,2.5073231873982493,0.294341221547441,1.7696625321146513,-2.390003204345696,87.86772543167743,14.614254999161176,0.737660655283603,10,-1.0300025939941335,-1.2600021362304616,-0.9775009155273366,-0.3450012207031179,1.1199989318847727,0,0.05516524968532699,2.0588591688359177,48.43000030517578,7.326570650058389,48.02999877929688,-5.142888283379167,47.56000137329102,0.05516524968532699
5958,2015-10-20,48.18000030517578,48.65999984741211,48.06000137329102,48.5099983215332,400000.0,-0.00454547962329066,-1.1052730205259242,-6.599557522124831,77.9330061354924,64.52564892427246,-0.25220592591414004,-0.9421133520139051,-0.04497282379553269,1.3059670243441985,26.07297077354167,0.5999984741210866,0.3962767385578303,0.7785005569458008,-0.7401870977416678,2.2971882116332694,0.01915672960206649,1.537844384289535,-2.0612019348144557,79.77944888868943,0.9930306737387866,0.7593438273437361,10,-0.8100013732910156,-1.0400009155273438,-0.7574996948242188,-0.125,1.6100006103515625,1,0.07160649109769368,2.352113130097463,48.4000015258789,2.0588591688359177,48.43000030517578,7.326570650058389,48.02999877929688,0.07160649109769368
5959,2015-10-21,47.66999816894531,48.38999938964844,47.61000061035156,48.31000137329102,390700.0,-0.010585349377336573,-1.0526328998288401,1.9394153074317901,66.40824606504128,65.71348472660374,0.28633990084224337,-0.4471616729109087,0.3627515839116313,1.7984791535331937,26.37756805297148,0.779998779296875,0.4628800379555784,0.2634984970092802,-1.2581804302949777,1.785177424313538,-0.4973409666428452,1.0243379606614056,-1.4467517517089874,61.0293787656094,-21.630530579970788,0.7608394636521276,10,-0.2999992370605469,-0.529998779296875,-0.24749755859375,0.38500213623046875,2.8000030517578196,2,0.09314039462872681,-1.1052730205259242,48.18000030517578,2.352113130097463,48.4000015258789,2.0588591688359177,48.43000030517578,0.09314039462872681
5960,2015-10-22,49.47999954223633,49.63999938964844,47.88000106811523,48.29999923706055,1413600.0,0.03796940303786589,1.346664428710947,-1.8437412456116096,74.80621559102312,68.02079831038336,-1.4084005238887514,-2.175756212353832,-1.5338277549044008,-0.02249686161253095,25.767901438159768,1.970001220703125,0.5858154691286472,1.9509998321533217,0.18249283753203827,3.719506826774605,1.0667463348426764,2.835253329463967,-3.1564830000000015,92.38095411097508,10.913447804723049,0.8842534973106418,10,-1.6550006866455078,-1.885000228881836,-1.847498893737793,-1.4249992370605469,0.6000022888183594,3,0.06143898430986017,-1.0526328998288401,47.66999816894531,-1.1052730205259242,48.18000030517578,2.352113130097463,48.4000015258789,0.06143898430986017
5961,2015-10-23,49.72000122070313,49.93999862670898,49.38999938964844,49.86999893188477,810100.0,0.004850478591090779,2.7931361071286163,-0.12711667151585684,72.74634984689241,69.68786147516484,-1.5478006682083603,-2.3039045841718533,-1.8642392228996627,-0.2812902705126916,24.872633770884324,0.5499992370605398,0.6929113704912027,2.045001411437994,0.06091174595223947,4.0290910769237485,1.0529565786951167,3.037046244180871,-3.197495707622082,90.83343267450327,10.76000193564154,0.9920448327428758,10,-1.7450027465820384,-1.9750022888183665,-2.085000991821296,-1.6650009155273509,0.7700004577636648,4,-0.029967852813454376,1.346664428710947,49.47999954223633,-1.0526328998288401,47.66999816894531,-1.1052730205259242,48.18000030517578,-0.029967852813454376
5962,2015-10-26,49.88999938964844,50.0,49.54999923706055,49.72000122070313,628500.0,0.003419110313185536,1.307699831761806,-1.1333384196739182,73.68421865480153,72.2802272351142,-1.6060816603038077,-2.3054211070263264,-2.132595322080512,-0.4627358876512062,23.57830246995647,0.4500007629394531,0.7632033138949126,2.0329996109008803,-0.06522143811964298,4.131220659921404,0.9838890863906187,3.082110135411142,-3.0940944274771525,95.3974628266435,15.618198842236453,1.0491105245102605,10,-1.885000228881836,-2.114999771118164,-2.2549991607666016,-1.8349990844726562,0.1399993896484446,0,-0.007817185696926576,2.7931361071286163,49.72000122070313,1.346664428710947,49.47999954223633,-1.0526328998288401,47.66999816894531,-0.007817185696926576
5963,2015-10-27,49.36999893188477,50.43999862670898,49.22000122070313,49.709999084472656,666500.0,-0.01042293974995634,-2.812518254048714,-2.000022439637417,65.8536515541141,73.25655424758435,-0.9036290493349668,-1.5988259789149453,-1.7348198082040298,0.035970893733598075,21.728083604148296,1.2199974060058452,0.8203097121098466,1.3424991607666072,-0.6586149928710654,3.34361331440428,0.3419420839477709,2.3430562375854436,-2.2536844659306183,62.19079700269765,-15.545057774073939,1.000557076818836,10,-1.145000457763679,-1.375000000000007,-1.7349987030029368,-1.3149986267089915,-2.799999237060554,1,0.003038313330447018,1.307699831761806,49.88999938964844,2.7931361071286163,49.72000122070313,1.346664428710947,49.47999954223633,0.003038313330447018
5964,2015-10-28,50.58000183105469,50.59000015258789,48.709999084472656,49.86000061035156,997600.0,0.024508870272396344,4.08109863598404,-2.1176496987512925,71.65110385539816,73.94961566630596,-1.8329483785265737,-2.5953555046005974,-3.050671588070543,-1.1747739939468573,19.956922088566397,1.8800010681152344,0.8937491110902869,2.3325019836425795,0.2221173026494796,4.4428866646356795,1.2773096431460331,3.387694324139126,-3.064845265809957,99.63105812136654,22.838771067129883,1.0551923404965486,10,-1.5150012969970703,-2.5100021362304688,-2.6950016021728516,-2.5250015258789062,-3.2100028991699148,2,-0.015618839203803803,-2.812518254048714,49.36999893188477,1.307699831761806,49.88999938964844,2.7931361071286163,49.72000122070313,-0.015618839203803803
5965,2015-10-29,50.0099983215332,50.45000076293945,49.86999893188477,50.22999954223633,631400.0,-0.011269345371425432,-1.3200073242187875,-0.30555673292925867,64.59256513097408,72.41707315743838,-1.064487708016891,-1.835120772973383,-2.6056389493631684,-0.6024476644976602,18.06358874187132,0.7100028991699148,1.0386458807359134,1.581998634338376,-0.4800255940857667,3.644022862762519,0.5509865201263082,2.613010748550444,-2.064363654060429,69.14885630165311,-6.6467427761970015,1.03101211421207,10,-0.9449977874755859,-1.9399986267089844,-2.124998092651367,-1.9549980163574219,-3.759998321533203,3,0.009198218648446943,4.08109863598404,50.58000183105469,-2.812518254048714,49.36999893188477,1.307699831761806,49.88999938964844,0.009198218648446943
5966,2015-10-30,49.97999954223633,50.13000106811523,49.86999893188477,49.97999954223633,949600.0,-0.0005998556349472439,-1.363642668886138,-0.0,63.98809270388611,70.18482772640257,-0.8845158407371159,-1.6486471198282473,-2.584255925290279,-0.5819329362427155,16.747725459162655,0.26000213623045454,1.1712086892655549,1.3989997863769545,-0.6459265751420489,3.443926147895958,0.37653660561745284,2.4214629671364563,-1.6641537068474364,67.55317745839852,-6.875583850362432,1.0224631807595022,10,-0.8799991607666016,-1.9099998474121094,-2.164999008178711,-1.9249992370605469,-3.8999977111816406,4,0.0020008461331386673,-1.3200073242187875,50.0099983215332,4.08109863598404,50.58000183105469,-2.812518254048714,49.36999893188477,0.0020008461331386673
5967,2015-11-02,50.41999816894531,50.61999893188477,49.47999954223633,50.09000015258789,695700.0,0.008803494012383117,2.123287957567957,100.0,71.17115723875648,69.43351118232081,-1.1262857930839871,-1.9632658947771233,-2.993118232108806,-1.0347015106892385,16.088574139568305,1.1399993896484446,1.2508233077866748,1.6954984664916992,-0.44534723773909235,3.836344170722491,0.625075614376307,2.7659213186070915,-1.7857707291485596,89.52875503050726,10.386961572863058,1.070422852115395,11,-1.3049983978271484,-2.3349990844726562,-2.8074989318847656,-2.3649978637695312,-5.039997100830085,0,0.0013884076172894222,-1.363642668886138,49.97999954223633,-1.3200073242187875,50.0099983215332,4.08109863598404,50.58000183105469,0.0013884076172894222
5968,2015-11-03,50.52000045776367,50.75,50.04999923706055,50.25,621500.0,0.0019833854115438587,-1.0895483297938362,0.8181881235044562,72.02377370700668,70.05745869809475,-0.9604543341280376,-1.9282152102117607,-3.001507195675032,-1.1422317494110175,15.618377626314523,0.7000007629394531,1.25502590380799,1.647000694274901,-0.5617676131688683,3.85576900171867,0.5426165405530199,2.751384847996782,-1.5680495792328344,88.72551769532551,4.097788035315759,1.1043841537218841,11,-1.2049999237060547,-2.3700008392333984,-3.9275007247924805,-2.4650001525878906,-5.020000457763672,1,-0.009699162193722577,2.123287957567957,50.41999816894531,-1.363642668886138,49.97999954223633,-1.3200073242187875,50.0099983215332,-0.009699162193722577
5969,2015-11-04,51.040000915527344,51.06000137329102,50.59000015258789,50.68000030517578,510700.0,0.010292962253601212,1.3499971389879166,1.3333333333333333,72.23040505590185,69.7712575275257,-1.0640437285534858,-2.3015899489782754,-3.398751666583621,-1.6583502356864983,15.337719323623556,0.5400009155273509,1.267793831782015,1.9990011215209975,-0.33526485805470685,4.333267101096702,0.8318681317331453,3.1661341113088497,-1.7644011951320593,98.73414970979317,14.100053156645927,1.1671329897878537,11,-1.1550006866455078,-2.7350006103515625,-4.575000762939453,-2.9850006103515625,-6.069999694824212,2,-0.08757839225162056,-1.0895483297938362,50.52000045776367,2.123287957567957,50.41999816894531,-1.363642668886138,49.97999954223633,-0.08757839225162056
5970,2015-11-05,50.84000015258789,51.099998474121094,50.540000915527344,50.88000106811523,657900.0,-0.00391851017539091,1.3333439298089456,-0.11111346585849761,68.3409114265957,69.28176436971496,-0.7273251961640952,-1.9627961049711828,-3.1315595693460097,-1.4599021619516108,15.11171509806643,0.55999755859375,1.3327491596165615,1.6470003128051758,-0.7422752228767209,4.036275848487072,0.4523625449642239,2.8416380806461277,-1.2075201016134613,83.9507103112277,1.1583394938893576,1.1946377678409499,11,-0.9350013732910156,-2.5150012969970703,-4.100000381469727,-2.7849998474121094,-5.409999847412109,3,-0.06825336762959244,1.3499971389879166,51.040000915527344,-1.0895483297938362,50.52000045776367,2.123287957567957,50.41999816894531,-0.06825336762959244
5971,2015-11-06,51.52999877929688,51.540000915527344,50.61999893188477,50.83000183105469,449500.0,0.013571963505863094,1.555556732929239,-17.49952317375877,71.64586789243323,69.05528095167405,-1.2667918786915422,-2.5064330019445507,-3.752378384766679,-2.1484149835701984,15.394510895038271,0.920001983642571,1.518845433568579,2.162499046325692,-0.377255678681756,4.70225377133314,0.8926216838219716,3.4323764088294126,-1.604015043693117,99.5144597299718,16.646794609332616,1.2698773625037236,11,-1.404998779296882,-2.984998703002937,-4.699998855590827,-3.474998474121101,-6.299999237060554,4,-0.10246456247575575,1.3333439298089456,50.84000015258789,1.3499971389879166,51.040000915527344,-1.0895483297938362,50.52000045776367,-0.10246456247575575
5972,2015-11-09,51.18999862670898,51.45000076293945,50.81999969482422,51.36999893188477,382000.0,-0.006598101312676685,2.7058453943677776,-0.257144414168955,70.47615142718784,69.56889204868223,-0.8079598078679311,-2.0269933154732414,-3.3508809769791625,-1.812882813186441,15.745935008224238,0.7099990844726634,1.4979656089721516,1.6679988861083928,-0.9225393440680989,4.258537116284884,0.3727297710201469,2.9632680011966386,-0.9412114551204951,76.5099399633887,-6.4695957960394,1.2952691150882467,11,-1.0649986267089773,-2.414999008178704,-4.414999008178704,-3.134998321533196,-5.469997406005845,0,-0.09982412449192934,1.555556732929239,51.52999877929688,1.3333439298089456,50.84000015258789,1.3499971389879166,51.040000915527344,-0.09982412449192934
5973,2015-11-10,51.4000015258789,51.43999862670898,50.84000015258789,50.88000106811523,537700.0,0.004102420488449665,1.000012715770711,-2.8888865341412546,76.45388443811481,70.10253433565074,-0.7819554069367314,-2.042429146293813,-3.4901980411733575,-2.023463511738356,15.539297213976294,0.5999984741210866,1.4947935720998942,1.6880016326904226,-0.8661495892687938,4.242152854649639,0.4109260217108144,2.965077243670031,-0.8929716055026446,86.00006103515554,0.23389955844876908,1.2770756109796095,11,-0.8900012969970632,-2.6250019073486257,-4.625001907348626,-3.345001220703118,-6.180000305175767,1,-0.11712062799711631,2.7058453943677776,51.18999862670898,1.555556732929239,51.52999877929688,1.3333439298089456,50.84000015258789,-0.11712062799711631
5974,2015-11-11,51.4900016784668,51.9000015258789,51.13000106811523,51.45000076293945,402300.0,0.001750975679301936,-1.2647062123438586,0.07692476983457433,68.85552128139241,70.57619613014168,-0.8150035648707998,-1.9214195869212958,-3.465422212624162,-2.120709151342183,15.509205310943742,0.7700004577636719,1.4766368896628492,1.5815017700195284,-0.8785139683083116,4.0415175083473684,0.3514939008556084,2.8115096391834484,-0.7763775590603217,69.85296592579331,-14.45367539662493,1.2300078691639194,11,-0.8000011444091797,-2.535001754760742,-4.697501182556152,-3.4350013732910156,-6.720001220703125,2,-0.11633329740153853,1.000012715770711,51.4000015258789,2.7058453943677776,51.18999862670898,1.555556732929239,51.52999877929688,-0.11633329740153853
5975,2015-11-12,51.11999893188477,51.65999984741211,51.04999923706055,51.11999893188477,448500.0,-0.007185914440099195,-7.714332425067235,0.0,62.820467138821876,70.44645995624565,-0.30283525062637295,-1.378741077114718,-3.0041759881367582,-1.7568239106990688,14.13539755179746,0.6100006103515625,1.5376860288320557,1.0569990158081097,-1.2918876700976085,3.405885701713828,-0.11744432714474584,2.2314423587609653,-0.2799987792968821,39.06242083774202,-42.583737682618,1.174443342952859,11,-0.42999839782715554,-2.164999008178718,-4.3099985122680735,-3.0649986267089915,-6.389999389648445,3,-0.12030512205949484,-1.2647062123438586,51.4900016784668,1.000012715770711,51.4000015258789,2.7058453943677776,51.18999862670898,-0.12030512205949484
5976,2015-11-13,50.56000137329102,51.22000122070313,50.18999862670898,50.93999862670898,484200.0,-0.010954569058968966,1.1914891890136976,-100.0,55.72650297187242,68.7303872599252,0.38899463941385193,-0.6861674697572866,-2.3843183399022863,-1.2040269315814456,12.805256284782601,1.0300025939941548,1.4314386800020813,0.39050140380859943,-1.8366281456141422,2.617630953231341,-0.7230633709027714,1.5040661785199703,1.3400001525878764,21.63755083465964,-55.86212127307775,1.1135647747113713,11,0.41499900817870383,-1.605001449584968,-3.732501029968269,-2.5050010681152415,-5.220001220703132,4,-0.10146362596471825,-7.714332425067235,51.11999893188477,-1.2647062123438586,51.4900016784668,1.000012715770711,51.4000015258789,-0.10146362596471825
5977,2015-11-16,51.06999969482422,51.1500015258789,50.47999954223633,50.47999954223633,460400.0,0.010086991844952875,-1.271192577506199,-1.552643202762722,64.55478165786252,67.90049925446473,-0.021349778604310643,-1.039158270260188,-2.809887654456986,-1.7216864055492067,11.101473306799022,0.670001983642571,1.4314762384996342,0.7669998168945327,-1.3298064836441412,2.8638061174332066,-0.2814033333748043,1.8154029671638696,0.7958017730712825,51.46196351727919,-26.818593881967175,1.0484031502693374,11,-0.024999618530280543,-2.114999771118164,-4.135000228881836,-3.0149993896484375,-5.1899986267089915,0,-0.11435285270189177,1.1914891890136976,50.56000137329102,-7.714332425067235,51.11999893188477,-1.2647062123438586,51.4900016784668,-0.11435285270189177
5978,2015-11-17,51.63000106811523,52.06000137329102,51.09000015258789,51.20000076293945,528500.0,0.010965368643770734,-1.9846121342301004,0.7288138880806785,60.11558739284491,66.55440840301397,-0.4552093484609827,-1.3991785223731128,-3.3239570228463506,-2.2826575968406857,9.683723579821432,0.990001678466804,1.4605117872869187,1.15450115203857,-0.767258669420336,3.076260973497476,0.19362124130911695,2.115381062768023,-1.44000244140625,77.00536504763205,1.3666163654061307,0.9608799107294543,11,-0.5050010681152273,-2.595001220703118,-4.6850013732910085,-3.575000762939446,-5.860000610351555,1,-0.11446832704138543,-1.271192577506199,51.06999969482422,1.1914891890136976,50.56000137329102,-7.714332425067235,51.11999893188477,-0.11446832704138543
5979,2015-11-18,52.11000061035156,52.13000106811523,51.0,51.540000915527344,679500.0,0.00929691133655175,2.7049178277510197,1.3255797448590556,70.58824849375618,66.80411252158734,-0.8576599027386536,-1.6121445313531808,-3.7247424945594787,-2.7554167959376343,7.791127216747975,1.1300010681152273,1.4172727483912695,1.4125005722045927,-0.13380812145873477,2.95880926586792,0.6393462253729325,2.185654919036253,-1.8826019287109474,98.9690498662895,21.579534446929642,0.7731543468316631,11,-0.9500007629394602,-3.0400009155273438,-5.165000915527344,-4.055000305175781,-5.950000762939453,2,-0.13222028994334234,-1.9846121342301004,51.63000106811523,-1.271192577506199,51.06999969482422,1.1914891890136976,50.56000137329102,-0.13222028994334234
5980,2015-11-19,52.52000045776367,52.77999877929688,50.959999084472656,52.18999862670898,683100.0,0.007867968578197715,3.2823599106012322,0.5789508907657631,73.17517663847406,66.97403571559188,-1.1223137175899467,-1.8790580015951193,-4.061381136338525,-3.1676940272473786,7.685087612152026,1.8199996948242259,1.3734238456241101,1.6705003738403335,0.03312729928273228,3.3078734483979346,0.8518138365615329,2.489186911119134,-2.2164976806640695,89.96145535847084,10.859773352281678,0.8186865372787998,11,-1.0350017547607422,-3.125001907348633,-5.575000762939453,-4.465000152587891,-6.069999694824219,3,-0.14756283192024178,2.7049178277510197,52.11000061035156,-1.9846121342301004,51.63000106811523,-1.271192577506199,51.06999969482422,-0.14756283192024178
5981,2015-11-20,48.22999954223633,51.27999877929688,47.72999954223633,51.27999877929688,2817000.0,-0.08168318503685734,1.3278689344734842,-9.242370647801183,38.263680056259616,63.39487222993319,2.961822071061185,2.417540826407695,0.24461664697700058,1.1016067664312033,7.8910299532369,4.790000915527344,1.1805495560984554,-2.5450004577636705,-4.502964783867405,-0.5870361316599357,-3.523982620815538,-1.566018294711803,4.549999237060554,9.900991594823177,-65.07761131559238,0.9789821630518657,11,2.0249996185302734,1.9300003051757812,-1.1700000762939453,-0.17499923706054688,-2.0900001525878906,4,-0.07256894118223978,3.2823599106012322,52.52000045776367,2.7049178277510197,52.11000061035156,-1.9846121342301004,51.63000106811523,-0.07256894118223978
5982,2015-11-23,49.5,49.63999938964844,48.06999969482422,48.11999893188477,1755700.0,0.02633216814881978,-1.12162186543909,-0.4524594797752171,45.14285672765216,59.915869150992904,1.594571076152917,1.1771790900878756,-0.987851997144773,-0.17680943057241194,8.176978049445546,1.5699996948242188,1.0604620137910814,-1.255500030517581,-3.257841259094583,0.7468411980594212,-2.2566706448060856,-0.25432941622907634,3.279998779296882,35.04951931030258,-36.612593923343816,1.001170614288502,11,0.7549991607666016,0.6599998474121094,-2.3900012969970703,-1.4449996948242188,-3.8899993896484375,0,-0.0840404009578204,1.3278689344734842,48.22999954223633,3.2823599106012322,52.52000045776367,2.7049178277510197,52.11000061035156,-0.0840404009578204
5983,2015-11-24,49.52000045776367,49.77999877929688,49.09000015258789,49.25,827300.0,0.00040404965179141605,-1.3389777907089757,0.1956523541916037,42.40000061035134,56.97636685421057,1.4302542158269702,1.2321663750596485,-0.9812424058794917,-0.20120297695616784,8.923441185346919,0.6899986267089915,0.8334650155789802,-1.242999649047853,-3.2245052040531803,0.7385059059574743,-2.2337524265505166,-0.2522468715451893,3.1589983367919956,35.44556803872405,-31.43750622050206,0.9907527775026634,11,0.7349987030029297,0.6749992370605469,-2.2650012969970703,-1.4650001525878906,-4.600002288818359,1,-0.0735056412762567,-1.12162186543909,49.5,1.3278689344734842,48.22999954223633,3.2823599106012322,52.52000045776367,-0.0735056412762567
5984,2015-11-25,49.790000915527344,49.9000015258789,49.47999954223633,49.52000045776367,443000.0,0.005452351681498158,-1.3999956403744511,1.0,44.786500143382575,54.9725927436062,0.9987815815628096,0.9485806600449678,-1.22352583685619,-0.47486948951708996,9.150516289936267,0.420001983642571,0.6317774643268166,-0.9334991455078097,-2.961319559098847,1.0943212680832275,-1.9474093523033318,0.08041106128771247,2.79001789398194,40.792112564557094,-22.943413439449586,1.0139102067955195,11,0.4649982452392578,0.404998779296875,-2.535001754760742,-1.7350006103515625,-4.819999694824212,2,-0.08073911194707384,-1.3389777907089757,49.52000045776367,-1.12162186543909,49.5,1.3278689344734842,48.22999954223633,-0.08073911194707384
5985,2015-11-27,50.47000122070313,50.52999877929688,49.72999954223633,49.959999084472656,313900.0,0.013657366793976555,1.5396911898273948,1.8888935983837276,44.73162518912319,53.75093965663406,0.24237067986734218,0.3212818959342698,-1.8595988320639876,-1.154139843520774,9.153153559823677,0.799999237060554,0.3725629212399042,-0.2764989852905231,-2.2805402201774427,1.7275422495963966,-1.2785196027339865,0.7255216321529403,2.0130172034606915,77.18316245993229,17.230967052275048,1.0020206174434603,11,-0.21500205993653054,-0.21500205993653054,-3.2150020599365305,-2.415000915527351,-6.1599998474121165,4,-0.08539729084696424,-1.3999956403744511,49.790000915527344,-1.3389777907089757,49.52000045776367,-1.12162186543909,49.5,-0.08539729084696424
5986,2015-11-30,50.08000183105469,50.93999862670898,49.97999954223633,50.93999862670898,1474200.0,-0.007727350509523334,1.2325643288991213,-1.6862611635525528,44.510404006826505,51.52378658429672,0.6225942135482185,0.7580214966761787,-1.41124511634645,-0.7757302402666397,9.012175553726285,0.9599990844726491,0.18918473223732235,-0.6714984893798857,-2.667972108498361,1.3249751297385899,-1.6697352989391234,0.3267383201793521,2.3079562154705826,70.03494370328839,11.674164399502352,0.9982368095592379,11,0.17499732971191406,0.17499732971191406,-2.3700027465820312,-2.0250015258789062,-6.800003051757805,0,-0.07248404423708033,1.5396911898273948,50.47000122070313,-1.3999956403744511,49.790000915527344,-1.3389777907089757,49.52000045776367,-0.07248404423708033
5987,2015-12-01,50.4900016784668,50.86000061035156,49.95000076293945,50.47999954223633,1242500.0,0.008186897612249444,1.426666259765625,-0.01163043430046629,45.586810251211325,49.9094780130041,0.13596806986459598,0.3726405105894415,-1.7694960334010474,-1.1960114576132739,9.470554129389281,0.9099998474121094,0.07003774842599597,-0.26499881744384624,-2.259269594073359,1.7292719591856667,-1.2621342057586062,0.7321365708709138,1.8047971979726967,75.67582057298891,19.95153430517385,0.9971353883147579,12,-0.2350025177001953,-0.2350025177001953,-2.630002975463867,-2.4350013732910156,-8.140003204345703,1,-0.08615571685895917,1.2325643288991213,50.08000183105469,1.5396911898273948,50.47000122070313,-1.3999956403744511,49.790000915527344,-0.08615571685895917
5988,2015-12-02,50.02999877929688,50.86000061035156,49.959999084472656,50.790000915527344,1089400.0,-0.009110772110869192,1.0,-75.98398169336313,43.16478307132305,46.86242629940041,0.38570359522260844,0.8369630216684172,-1.2552524700162238,-0.7543383286991912,10.02865284920665,0.9000015258789062,0.021366146907681127,-0.7005016326904254,-2.718822876688783,1.3178196113079323,-1.7096622546896043,0.30865898930875346,2.173504110458545,37.67120424320084,-15.593971556989523,1.0091606219991789,12,0.22500038146971946,0.22500038146971946,-2.1399993896484446,-1.9749984741211009,-7.9399986267089915,2,-0.08834695736139764,1.426666259765625,50.4900016784668,1.2325643288991213,50.08000183105469,1.5396911898273948,50.47000122070313,-0.08834695736139764
5989,2015-12-03,46.56999969482422,48.68999862670898,46.27000045776367,46.7599983215332,2743800.0,-0.06915848828492199,-5.126600126513191,0.24999749033780286,33.478579935357914,42.45169333238752,3.3270901102214125,4.158098279169806,2.217965792470835,2.6612769889009726,11.17189894487716,3.7599983215332102,-0.2255310848702976,-3.9370006561279283,-6.673291967529664,-1.2007093447261923,-5.305146311828793,-2.568855000427064,5.544033127980825,6.4239690511120715,-46.628584048955815,1.3681456557008662,12,2.2049999237060547,2.9549999237060547,1.539999008178711,1.4850006103515625,-4.549999237060547,3,-0.03543056767643238,1.0,50.02999877929688,1.426666259765625,50.4900016784668,1.2325643288991213,50.08000183105469,-0.03543056767643238
5990,2015-12-04,47.36999893188477,47.47999954223633,46.31999969482422,46.5,1175700.0,0.01717842478640752,1.1284397890367717,-4.578974842893607,38.61526782655955,42.49075864019862,1.9218404909626585,3.251512854355262,1.4581628521770753,1.8198179476022673,12.440864317728868,1.1599998474121094,-0.47979955653246265,-2.963501358032218,-6.030901140834956,0.10389842477052014,-4.497201249433587,-1.429801466630849,4.5102725963186145,23.554580415810523,-32.0890753469739,1.5336998914013704,12,1.2350006103515554,2.1550006866455007,1.1975011825561452,0.6850013732910085,-6.840000152587891,4,-0.050664930658594565,-5.126600126513191,46.56999969482422,1.0,50.02999877929688,1.426666259765625,50.4900016784668,-0.050664930658594565
5991,2015-12-07,46.25,47.540000915527344,46.11000061035156,47.4900016784668,844100.0,-0.023643634307344286,1.1343285706558717,-1.4252910354504083,33.515736014649306,41.198856338753856,3.0524362932167577,4.169434796974279,2.613587063045536,2.8971716112625927,13.308844529200158,1.4300003051757812,-0.8958309603507075,-3.819500350952147,-7.330143369215968,-0.3088573326883264,-5.574821860084057,-2.0641788418202367,5.405860685385797,2.9473555715460527,-51.026575708724614,1.7553215091319119,12,2.2749996185302734,3.1949996948242188,2.317500114440918,1.8050003051757812,-5.0,0,-0.04194591625316724,1.1284397890367717,47.36999893188477,-5.126600126513191,46.56999969482422,1.0,50.02999877929688,-0.04194591625316724
5992,2015-12-08,46.08000183105469,46.43999862670898,45.66999816894531,46.0,1147400.0,-0.0036756360853040793,-1.081066870115658,-0.06451751835820574,30.49894794238233,39.87651715342397,3.0019805004591618,4.149735106204453,2.835496341919608,3.025019139440289,14.302673936630455,0.7700004577636648,-1.4199263733200027,-3.7339986801147447,-7.6245242054258355,0.1565268451963462,-5.67926144277029,-1.7887359174591992,5.243107249829052,7.899874166500065,-41.37781016983037,1.9452627626555443,12,2.224996566772461,3.1449966430664062,2.504998207092285,1.9749984741210938,-5.120002746582031,1,-0.060763952701729296,1.1343285706558717,46.25,1.1284397890367717,47.36999893188477,-5.126600126513191,46.56999969482422,-0.060763952701729296
5993,2015-12-09,45.38000106811523,46.77999877929688,45.25,46.11999893188477,2915300.0,-0.015190988175432518,-2.059997558593764,-9.24976158687792,26.712805581654223,37.868328868787486,3.4117457645896963,4.6120714895101145,3.589693466030674,3.6753370724549157,15.423053202059183,1.529998779296882,-1.373086705182871,-4.132999420166023,-8.418343566918026,0.15234472658598008,-6.275671493542021,-1.9903273467900249,5.490859139813438,3.7791023259680303,-37.593111599945765,2.142672073376001,12,2.714998245239265,3.6349983215332102,3.219998359680183,2.3649978637695384,-4.69000244140625,2,-0.06676955757330438,-1.081066870115658,46.08000183105469,1.1343285706558717,46.25,1.1284397890367717,47.36999893188477,-0.06676955757330438
5994,2015-12-10,45.5,45.77000045776367,45.099998474121094,45.34000015258789,640100.0,0.0026443131128326414,-1.0937457159376063,-0.21621663419009204,25.211862523266092,35.699466350358925,2.927022111492562,4.237569955845586,3.5193103229589013,3.5151096841738223,16.092013679271517,0.6700019836425781,-1.5005608567406483,-3.7135004043579087,-8.247151468729783,0.8201506600139652,-5.980325936543849,-1.4466748721719682,4.808774187135796,16.393488756034717,-18.054561228543978,2.2668255321859374,12,2.519998550415039,3.4399986267089844,3.2325000762939453,1.6049995422363281,-4.560001373291023,3,-0.07494505159147491,-2.059997558593764,45.38000106811523,-1.081066870115658,46.08000183105469,1.1343285706558717,46.25,-0.07494505159147491
5995,2015-12-11,44.97000122070313,45.81999969482422,44.849998474121094,45.25,691400.0,-0.011648324819711342,-2.730743272983362,-1.7499940395297937,34.32692769716587,34.56796898261885,2.899738582990949,4.51467222393768,4.086696847037189,3.9962802000751836,16.966811056038306,0.970001220703125,-1.6305302384417217,-3.9359992980956946,-8.750732978611005,0.8787343824196157,-6.343366138353346,-1.528632457838043,4.713719880870897,4.461064597372806,-31.72502584209257,2.4073668402576547,12,2.884998321533196,3.8449974060058523,4.1249990463256765,2.289999008178704,-4.280002593994155,4,-0.06559930359933697,-1.0937457159376063,45.5,-2.059997558593764,45.38000106811523,-1.081066870115658,46.08000183105469,-0.06559930359933697
5996,2015-12-14,45.43000030517578,45.47999954223633,44.70000076293945,44.90999984741211,827400.0,0.010229020946987966,1.5161294292095564,-1.8571525885559055,28.7799726328184,32.700542580575195,1.9118189535283605,3.847925850893432,3.6534379804517627,3.4923463963147725,19.14309114733273,0.779998779296875,-1.8216344484689913,-3.2195001602172866,-8.206723838427408,1.7677235179928346,-5.713111999322344,-0.7258883211122296,3.5769996285548373,35.09616530859635,-1.1827311192090164,2.493611839105059,12,2.3500003814697266,3.309999465942383,3.6849985122680664,2.579998016357422,-3.729999542236328,0,-0.10785827631439937,-2.730743272983362,44.97000122070313,-1.0937457159376063,45.5,-2.059997558593764,45.38000106811523,-0.10785827631439937
5997,2015-12-15,45.22999954223633,45.88999938964844,45.22000122070313,45.61000061035156,1901400.0,-0.004402394047896774,-2.3500100136377045,-0.730770641528812,28.04502359490641,31.020569305417784,1.4384959840617455,3.781874184902435,3.858096335579276,3.6527112393117562,21.251849172709765,0.6699981689453054,-2.0984533987171687,-3.1275009155273423,-8.201122896613327,1.9461210655586427,-5.664311906070331,-0.5906899249843534,3.0878805241677014,25.48073484344129,-10.453156708191877,2.536810990542992,12,1.4650001525878906,3.510000228881836,4.1050004959106445,3.1800003051757812,-4.110000610351555,1,-0.08799468455708814,1.5161294292095564,45.43000030517578,-2.730743272983362,44.97000122070313,-1.0937457159376063,45.5,-0.08799468455708814
5998,2015-12-16,45.72000122070313,45.959999084472656,45.13000106811523,45.40999984741211,740000.0,0.010833554796064737,1.101268512214337,-0.815790794559071,29.629626801098922,30.592907846055674,0.3048895060963446,2.979150951801472,3.378542141076643,3.1387733477471755,22.409401297663436,0.829998016357429,-2.3659535446782485,-2.341999244689937,-7.3002146941175425,2.6162162047376682,-4.821106969403736,0.137108480023862,2.0190181571465686,80.95252512102654,43.74810684420581,2.4791077247138023,12,0.39999961853026633,3.019998550415032,3.7299985885620046,2.739999771118157,-3.94000244140625,2,-0.10411202994620727,-2.3500100136377045,45.22999954223633,1.5161294292095564,45.43000030517578,-2.730743272983362,44.97000122070313,-0.10411202994620727
5999,2015-12-17,45.22000122070313,45.91999816894531,45.209999084472656,45.709999084472656,733800.0,-0.010936132691387379,-1.7842984726315316,-1.5806312680735273,23.241583554723306,28.884720704740538,0.6629723572066766,3.09519552856208,3.879204021666837,3.595559799559396,23.756064848029258,0.7099990844726562,-2.7274529253245916,-2.4974992752075096,-7.223476245945513,2.2284776955304935,-4.860487760576511,-0.13451078983850806,2.0327751787609287,41.26993257665035,8.745713164319135,2.362988485369,12,0.8999996185302663,3.519998550415032,4.422498703002923,3.239999771118157,-3.710002899169929,3,-0.10017696753002692,1.101268512214337,45.72000122070313,-2.3500100136377045,45.22999954223633,1.5161294292095564,45.43000030517578,-0.10017696753002692
6000,2015-12-18,44.77000045776367,45.5,44.7400016784668,45.29999923706055,1478800.0,-0.009951365563728332,-1.5762814876118554,1.081634877384212,23.100294083431038,27.727449379049624,0.7882734471503028,3.093417119212468,4.320782747460832,3.9922660458410206,24.59518564936615,0.7599983215332031,-3.075242366852656,-2.560000038146974,-6.8815787615941915,1.7615786853002433,-4.720789399870583,-0.3992106764233654,2.0743318398564483,5.555538735880304,-21.305782987003145,2.16078936172361,12,0.9699993133544922,3.969999313354492,5.052499771118164,3.8700008392333913,-3.1599998474121094,4,-0.08554839830006133,-1.7842984726315316,45.22000122070313,1.101268512214337,45.72000122070313,-2.3500100136377045,45.22999954223633,-0.08554839830006133
6001,2015-12-21,44.72999954223633,45.31999969482422,44.38999938964844,45.06999969482422,868100.0,-0.000893475879346517,1.2142860386646745,0.6415111994011631,19.684199282997625,26.52581063911799,0.6593226344413168,3.012199458522801,4.343986012373861,3.974685992668931,25.61934269252536,0.9300003051757812,-2.997878099742138,-2.4250009536743136,-6.874689513438099,2.024687606089472,-4.649845233556206,-0.20015667379242075,1.7712397098348873,21.656064883882536,0.9294020316237699,2.2248442798818946,12,0.8549995422363281,3.854999542236328,5.092500686645508,3.910001754760735,-1.8299980163574219,0,-0.09031971734568378,-1.5762814876118554,44.77000045776367,-1.7842984726315316,45.22000122070313,1.101268512214337,45.72000122070313,-0.09031971734568378
6002,2015-12-22,45.34000015258789,45.45000076293945,44.61999893188477,44.849998474121094,774100.0,0.013637393619366556,1.3380237799734385,-1.4411807604707783,25.699483217106987,26.41321926527941,-0.07452301994846522,2.1866744137302305,3.721995484067996,3.31102501489282,26.6319230831108,0.8300018310546804,-3.0599135936359687,-1.6070003509521484,-5.9834596975809475,2.7694589956766507,-3.7952300242665444,0.5812293223622476,0.7812159242472276,60.50961449682433,40.19438905068698,2.1882296733143987,12,-0.16500091552734375,3.2449989318847656,4.625,3.3000011444091726,-2.759998321533203,1,-0.08028229769294948,1.2142860386646745,44.72999954223633,-1.5762814876118554,44.77000045776367,-1.7842984726315316,45.22000122070313,-0.08028229769294948
6003,2015-12-23,45.88000106811523,45.97999954223633,45.25,45.5099983215332,608000.0,0.01191003338575225,1.5614032739489498,0.755105059516844,44.87370970548605,28.597868952192737,-0.5991469266829483,1.4334873552682055,3.1921512628189035,2.7241104721403744,27.587587603787988,0.7299995422363281,-2.931582153417949,-0.8849994659423928,-5.111091656463678,3.3410927245788926,-2.9980455612030354,1.22804662931825,-1.4900016784667898,93.71078839468393,68.67910351754085,2.1130460952606445,12,-0.6950016021728445,2.704998016357429,4.119998931884773,2.8449993133544993,-3.6300010681152273,2,-0.10374895434643894,1.3380237799734385,45.34000015258789,1.2142860386646745,44.72999954223633,-1.5762814876118554,44.77000045776367,-0.10374895434643894
6004,2015-12-24,45.77000045776367,45.9900016784668,45.63000106811523,45.72999954223633,241900.0,-0.002397572096570877,-2.000031789426718,0.10810977998639298,36.75498152651021,28.86765271100877,-0.49932879942812036,1.293179772605221,3.312529183160386,2.779854352418411,28.723877781166813,0.3600006103515696,-2.7460601445388804,-0.7940000534057603,-4.790464013435809,3.2024639066242884,-2.792232033420788,1.2042319266092676,-1.3482010650634777,86.24994337566847,58.51026993148442,1.9982319800150248,12,-0.5799999237060547,2.8149986267089844,4.309999465942383,3.0349998474121094,-3.2400016784667898,3,-0.08717504126198872,1.5614032739489498,45.88000106811523,1.3380237799734385,45.34000015258789,1.2142860386646745,44.72999954223633,-0.08717504126198872
6005,2015-12-28,46.15999984741211,46.18999862670898,45.54999923706055,45.54999923706055,635500.0,0.008520851775134286,-1.0983565550191128,15.24966622162884,49.152541155256706,31.131271435724138,-0.7853646614556098,0.5941947564435779,2.922501148843871,2.327255975241684,30.499275150574135,0.6399993896484304,-2.416626877166024,-0.18850059509277628,-3.7379485662475602,3.3609473760620077,-1.9632245806701718,1.5862233904846192,-1.6754723632812514,98.33340044377704,64.67105894806791,1.7747239855773922,12,-0.8700008392333984,2.424999237060547,3.9549999237060547,2.6800003051757812,-3.299999237060547,0,-0.10073660184683908,-2.000031789426718,45.77000045776367,1.5614032739489498,45.88000106811523,1.3380237799734385,45.34000015258789,-0.10073660184683908
6006,2015-12-29,46.45000076293945,47.0,46.06999969482422,46.36999893188477,602500.0,0.006282515521793375,-1.7352937876560939,0.13115041148659315,53.40698573810121,33.94926722941245,-1.0230470675556518,0.019288439467906926,2.6229456164022196,1.9841694654090176,32.40699724458317,0.9300003051757812,-2.055863351774846,0.2830003738403306,-2.8041755998412015,3.3701763475218627,-1.260587613000439,1.8265883606811002,-1.863145010253909,76.89079872993071,38.31857219567783,1.543587986840766,12,-0.7550010681152344,1.3849983215332031,3.9899978637695312,2.714998245239258,-4.790000915527344,1,-0.10419806400626641,-1.0983565550191128,46.15999984741211,-2.000031789426718,45.77000045776367,1.5614032739489498,45.88000106811523,-0.10419806400626641
6007,2015-12-30,46.13999938964844,46.63999938964844,46.11000061035156,46.27999877929688,452300.0,-0.00667387229707761,-4.300068665598535,-1.7499523173757925,57.53965881198034,37.05038189728816,-0.6374187602315686,-0.01403024791480334,2.9205602325138784,2.236987269989008,34.38918888254461,0.529998779296875,-1.8815210015512775,0.19049911499023153,-2.1326963476939937,2.513694577674457,-0.9710986163518811,1.3520968463323442,-1.3600920971777342,50.85710797991071,7.558114195389635,1.1615977313421113,12,-0.44499969482421875,1.5249996185302734,4.067500114440918,3.0249996185302734,-4.819999694824219,2,-0.07022102094991423,-1.7352937876560939,46.45000076293945,-1.0983565550191128,46.15999984741211,-2.000031789426718,45.77000045776367,-0.07022102094991423
6008,2015-12-31,45.61000061035156,46.52000045776367,45.61000061035156,46.06999969482422,808000.0,-0.011486753062588506,-2.956528950292737,3.28572207084452,51.009179063839085,40.13567028718992,-0.13931494765635932,0.17692611503181865,3.438850616405176,2.697038754746103,36.6338436055006,0.9099998474121094,-1.6943311082285675,-0.118499755859375,-1.4263585350340406,1.1893590233152906,-0.7724291454467078,0.5354296337279578,-0.6524859012785171,4.1380235669242245,-40.80604685359736,0.6539293895873324,12,0.08499908447265625,2.0549983978271484,4.597498893737793,3.5549983978271484,-4.650001525878906,3,-0.06643277217166255,-4.300068665598535,46.13999938964844,-1.7352937876560939,46.45000076293945,-1.0983565550191128,46.15999984741211,-0.06643277217166255
6009,2016-01-04,44.91999816894531,45.11000061035156,44.0,45.11000061035156,831700.0,-0.015128314671621568,10.684066816575651,0.41304960774882654,49.55434065672529,43.07500879533372,0.56284606689821,0.7768036325906706,4.1253267806302105,3.322111422794002,36.78218086988787,1.6100006103515625,-1.486697566207738,-0.7260021209716783,-2.0184317966243697,0.5664275546810131,-1.3722169587980204,-0.07978728314533612,2.0800018310546875,30.666605631510418,-18.596969297018926,0.6462148378263448,1,0.5800018310546875,2.5500011444091797,5.305001258850098,4.245000839233398,-3.5499992370605398,0,-0.059438964331729904,-2.956528950292737,45.61000061035156,-4.300068665598535,46.13999938964844,-1.7352937876560939,46.45000076293945,-0.059438964331729904
6010,2016-01-05,44.97000122070313,46.0,44.54999923706055,45.1500015258789,674600.0,0.001113157920660468,-1.8431268418926803,0.9473578541598995,45.576942263225305,45.95198023758124,0.6081500981141019,0.5668420593730019,4.0139551058633955,3.205213431683113,36.56838707315131,1.4500007629394531,-1.3219564743554457,-0.5559991836547766,-1.5953393274908763,0.483340960181323,-1.0756692555728264,-0.036329111736726816,1.9699987792968656,32.33337402343774,-17.948884744679198,0.5196700719180489,1,0.5299987792968679,2.49999809265136,5.254998207092278,4.194997787475579,-3.6300010681152415,1,-0.05425844730204121,10.684066816575651,44.91999816894531,-2.956528950292737,45.61000061035156,-4.300068665598535,46.13999938964844,-0.05425844730204121
6011,2016-01-06,44.310001373291016,44.86000061035156,43.959999084472656,44.36999893188477,732400.0,-0.014676447175817953,-1.3684184108818953,0.33331920484896166,41.87282390826415,47.749018092154266,1.3436020238289927,1.132093048202215,4.5959146311364805,3.7914063064280157,36.37131830425206,1.0100021362304759,-1.0560780593915382,-1.1189990997314467,-2.2332494906393876,-0.004748708823505865,-1.6761242951854172,-0.5618739042774763,2.571198626708984,13.059785409069299,-38.69248178770042,0.5571251954539691,1,1.1699981689453125,3.1399974822998047,5.944997787475586,4.854997634887695,-2.390003204345703,2,-0.03272400627397587,-1.8431268418926803,44.97000122070313,10.684066816575651,44.91999816894531,-2.956528950292737,45.61000061035156,-0.03272400627397587
6012,2016-01-07,43.27999877929688,43.9900016784668,43.09000015258789,43.5,949000.0,-0.02324537490569778,-2.00001271568989,3.666836215665775,30.32259969876256,46.13222809140721,2.291655589116033,2.046495819662262,5.5288187729154075,4.736871422774179,36.12030532818872,1.220001220703125,-0.767325007699867,-2.0090015411376854,-3.438008251133766,-0.5799948311416045,-2.723504896135722,-1.2944981861396485,3.4843531840820248,5.53931807009721,-40.7628839270685,0.714503354998039,1,1.7650012969970632,3.6950016021728445,6.9750003814697195,5.885000228881829,-0.31999969482422586,3,-0.03743066029520559,-1.3684184108818953,44.310001373291016,-1.8431268418926803,44.97000122070313,10.684066816575651,44.91999816894531,-0.03743066029520559
6013,2016-01-08,42.349998474121094,43.650001525878906,42.27999877929688,43.459999084472656,1200500.0,-0.021487992869830164,-1.1920043945312635,5.0454293244557045,28.35597790126451,45.1990054663799,2.981838697120871,2.8858141122156553,6.365675715062153,5.568244173052577,35.79771663246759,1.3700027465820241,-0.4597484532877445,-2.787501716613768,-4.727126790115314,-0.8478766431122224,-3.757314253364541,-1.8176891798629953,4.19389238061035,1.8817116089811656,-43.19577883752123,0.969812536750773,1,2.2900009155273438,4.220001220703125,7.905000686645508,6.815000534057617,1.2600021362304688,4,-0.024321105464177983,-2.00001271568989,43.27999877929688,-1.3684184108818953,44.310001373291016,-1.8431268418926803,44.97000122070313,-0.024321105464177983
6014,2016-01-11,42.09000015258789,42.72000122070313,41.81999969482422,42.63000106811523,1034800.0,-0.006139275818205281,1.4999999999999705,0.48648704378307145,29.192576752892123,42.98123164389495,2.978113302580887,3.032735025846449,6.488581077989238,5.729496872387855,35.46283335115735,0.9000015258789134,-0.26551603148972447,-2.87700004577637,-5.236510976151614,-0.5174891154011263,-4.0567555109639954,-1.6972445805887446,4.112779336108787,6.4593406232375274,-41.81562066117103,1.179755465187623,1,2.3199996948242188,3.164999008178711,8.164999008178711,7.07499885559082,1.9099998474121094,0,-0.026847257401251268,-1.1920043945312635,42.349998474121094,-2.00001271568989,43.27999877929688,-1.3684184108818953,44.310001373291016,-0.026847257401251268
6015,2016-01-12,42.02000045776367,43.02000045776367,41.560001373291016,42.43999862670898,1465200.0,-0.0016630956182097645,-1.1791090664783985,0.7777730682829623,29.057222739102187,40.27570242178395,2.681035508896784,3.0255161479007526,6.436223579977735,5.6942319324257795,34.86187354995448,1.4599990844726562,-0.36936998366881113,-2.799499702453616,-5.502103103661959,-0.09689630124527326,-4.150801403057784,-1.4481980018494482,3.744501051545761,13.939369418836517,-36.14524345791628,1.3513017006041703,1,2.0799999237060547,2.530000686645508,7.129999160766602,7.144998550415039,2.4599990844726562,1,-0.015468860513988991,1.4999999999999705,42.09000015258789,-1.1920043945312635,42.349998474121094,-2.00001271568989,43.27999877929688,-0.015468860513988991
6016,2016-01-13,40.52999877929688,42.16999816894531,40.36000061035156,42.11000061035156,1542300.0,-0.03545934465099454,1.1294127150819937,3.7619255222525445,17.27894637684696,35.80228992899135,3.624085019185479,4.352768561455612,7.784998473947333,7.12831448412647,34.35517661498678,1.80999755859375,-0.46329554657628336,-4.044501304626458,-7.337905250228268,-0.7510973590246479,-5.691203277427363,-2.397799331825553,4.729962713690341,4.683143772009574,-42.26176248672335,1.6467019728009034,1,2.910001754760735,3.420001983642571,8.535000801086419,8.635000228881829,4.19000244140625,2,0.0199852306362458,-1.1791090664783985,42.02000045776367,1.4999999999999705,42.09000015258789,-1.1920043945312635,42.349998474121094,0.0199852306362458
6017,2016-01-14,41.25,41.61999893188477,40.20000076293945,40.83000183105469,1409900.0,0.017764649454440784,1.448281078379125,-0.26582131785566093,19.256342748817502,32.27419700510006,2.388687198530647,3.498687075926867,6.915040514464977,6.373257695558763,34.37634510784727,1.4199981689453196,-0.6869911289923607,-3.125500106811522,-6.719399083444259,0.4683988698212147,-4.922449595127887,-1.3285506184951572,3.3239669694182297,30.43475376411023,-10.156931631651641,1.7969494883163681,1,1.8500003814697266,2.3500003814697266,7.734999656677246,7.914999008178711,2.8499984741210938,3,0.016242379853219635,1.1294127150819937,40.52999877929688,-1.1791090664783985,42.02000045776367,1.4999999999999705,42.09000015258789,0.016242379853219635
6018,2016-01-15,40.959999084472656,40.97000122070313,39.91999816894531,40.11999893188477,1329000.0,-0.0070303252249053205,1.4418549978930322,2.0000090826521175,18.806778178378167,28.857801174172604,2.178848587843426,3.598281983657401,7.045399206234045,6.655221016798478,34.39031962425541,1.3300018310546875,-1.0004055857943754,-3.1775009155273466,-7.018460356498878,0.6634585254441845,-5.097980636013112,-1.257021195041581,2.9141332919089677,33.548391860180374,-1.2154581815485912,1.9204797204857647,1,2.0,2.5,7.804999351501465,8.204999923706055,3.260002136230476,4,0.04882812609139364,1.448281078379125,41.25,1.1294127150819937,40.52999877929688,-1.1791090664783985,42.02000045776367,0.04882812609139364
6019,2016-01-19,40.68999862670898,41.36000061035156,40.290000915527344,41.2599983215332,786400.0,-0.006591808198209481,1.7792045657214197,-0.6785709420030024,13.965791415285693,25.345451079957094,1.995579436727219,3.701271220741525,7.132564800775953,6.927028608110966,34.23861638946935,1.0699996948242188,-1.3591514056312946,-3.221001243591317,-7.318857305127686,0.8768548179450519,-5.269929274359498,-1.1720732128231361,2.4723895923341104,24.838706104864492,-1.8061962808280256,2.048928030768184,1,1.7000007629394602,2.770000457763679,7.865000724792488,8.32500076293946,3.8600006103515696,1,0.07176215488308935,1.4418549978930322,40.959999084472656,1.448281078379125,41.25,1.1294127150819937,40.52999877929688,0.07176215488308935
6020,2016-01-20,40.93999862670898,41.36999893188477,39.65999984741211,39.97999954223633,1244600.0,0.006144015936041303,-1.1375008940705331,-1.6842098218468164,13.509971250865235,22.19402300691277,1.2446998194619212,3.319834734931895,6.7053129094019255,6.652684665859873,33.90277898934937,1.7099990844726634,-1.6691087033813972,-2.779501152038584,-7.062135267895897,1.5031329638187287,-4.920818209967237,-0.6381840941099313,1.6387593833165113,50.99600140429559,29.43839798214462,2.141317057928656,1,0.8850021362304759,2.3900012969970774,7.5399999618530344,8.000000000000007,4.260002136230476,2,0.07474356316403741,1.7792045657214197,40.68999862670898,1.4418549978930322,40.959999084472656,1.448281078379125,41.25,0.07474356316403741
6021,2016-01-21,40.68999862670898,41.22999954223633,39.2599983215332,40.959999084472656,1081800.0,-0.006106497517977538,3.8641922980921835,-0.2812507450587797,13.61819766218936,20.337978336182417,1.036165173793158,3.427372501935203,6.749257324874655,6.872967404398032,33.41247640998214,1.970001220703125,-1.9570437518453474,-2.8275011062622113,-7.286913935141371,1.6319117226169482,-5.057207520701795,-0.597794691822628,1.305007750793834,60.5932175993271,40.97618459998372,2.229706414439581,1,0.7650012969970774,2.4400005340576243,7.645000457763679,8.125000000000007,4.060001373291023,3,0.09314330409044524,-1.1375008940705331,40.93999862670898,1.7792045657214197,40.68999862670898,1.4418549978930322,40.959999084472656,0.09314330409044524
6022,2016-01-22,41.70000076293945,41.7400016784668,40.88000106811523,41.13999938964844,1078000.0,0.02482187688174342,1.6874884516579172,-2.0740756439056236,25.470554365093264,20.01737572105228,-0.24756307364621222,2.2458336391514564,5.551648395494816,5.836264682988897,32.870369252176054,1.0500030517578196,-2.23066469569072,-1.6354990005493164,-6.078815404128456,2.807817403029823,-3.8571572023388825,0.5861592012402497,-2.44000244140625,98.38706204104486,73.63901237588186,2.2216582017895683,1,-0.5600013732910156,1.4299983978271484,6.559999465942383,7.039999008178711,4.180000305175774,4,0.0724220720026385,3.8641922980921835,40.68999862670898,-1.1375008940705331,40.93999862670898,1.7792045657214197,40.68999862670898,0.0724220720026385
6023,2016-01-25,41.11999893188477,41.959999084472656,41.0,41.54999923706055,972700.0,-0.013908916557386575,-1.865676740531554,-0.7678558047969574,25.82701393624231,19.643424296980072,0.1560223188411598,2.583395715728436,5.926665658887252,6.388636562944036,32.96525386332837,0.9599990844726562,-2.470195230501126,-1.9775007247924705,-6.356412249595344,2.401410800010403,-4.166956487193907,0.21195503760896628,-1.8600006103515696,68.8888920285568,43.03516095256782,2.1894557624014372,1,0.02000045776366477,2.010000228881829,6.597500801086419,7.620000839233391,4.770000457763665,0,0.07247080787070748,1.6874884516579172,41.70000076293945,3.8641922980921835,40.68999862670898,-1.1375008940705331,40.93999862670898,0.07247080787070748
6024,2016-01-26,41.77999877929688,41.97000122070313,41.11999893188477,41.33000183105469,957800.0,0.016050580363715428,1.0481937678095063,-1.046503788080444,31.168836432978054,19.87804804074406,-0.6175138184170024,1.6961087180719616,5.062222744152159,5.725161763097169,33.07506172406138,0.8500022888183594,-2.5440821970582945,-1.1180007934570213,-5.34518491368911,3.1091833267750673,-3.231592853573069,0.9955912666590265,-2.412000427246099,92.9888473010694,65.14760695813129,2.1135920601160443,1,-1.0650005340576243,1.3500003814697195,5.650001525878899,6.960000991821282,4.090000152587891,1,0.05840120901619894,-1.865676740531554,41.11999893188477,1.6874884516579172,41.70000076293945,3.8641922980921835,40.68999862670898,0.05840120901619894
6025,2016-01-27,41.5099983215332,42.040000915527344,41.349998474121094,41.54999923706055,964600.0,-0.0064624333569265335,-2.8333403975755522,-0.08889152622833944,32.67326872905578,21.588528302100595,-0.477700376617868,1.6863404410299552,5.132355651865382,5.979383929215359,33.44760616546088,0.69000244140625,-2.5385754892296433,-1.155501174926755,-5.131294574915245,2.820292225061735,-3.143397874921,0.8323955250674899,-1.9858797973632818,80.9351762786428,49.108163207197215,1.9878966999942433,1,-0.8599987030029297,1.6200008392333984,5.920001983642578,7.230001449584961,4.710002899169929,2,0.07323538998917156,1.0481937678095063,41.77999877929688,-1.865676740531554,41.11999893188477,1.6874884516579172,41.70000076293945,0.07323538998917156
6026,2016-01-28,41.61000061035156,41.900001525878906,41.27000045776367,41.7599983215332,950300.0,0.0024091132946753024,1.930209451487274,3.749856952126645,38.32170607981933,23.70690200554524,-0.4563875987798056,1.2702733898865972,4.847580169524406,5.850771971082899,34.933831893444825,0.6300010681152344,-2.528374788899754,-0.8134988784790025,-4.388360833733557,2.7613630767755524,-2.6009298561062764,0.9739320991482714,-1.8846114948730488,62.93100329839838,26.631261121343158,1.7874309776272757,1,-0.9600009918212891,1.519998550415039,5.629999160766602,7.129999160766602,4.520000457763665,3,0.08627733958011019,-2.8333403975755522,41.5099983215332,1.0481937678095063,41.77999877929688,-1.865676740531554,41.11999893188477,0.08627733958011019
6027,2016-01-29,42.900001525878906,42.900001525878906,41.86000061035156,41.86999893188477,1329200.0,0.031002184489428375,1.0194141676758923,-6.866788738841793,53.661799843958256,27.579682190609695,-1.6625577437988284,-0.2897619375609537,3.367545075187131,4.547994502548647,36.06668397069195,1.2900009155273438,-2.482277685787139,0.6385019302368136,-2.4934416017714724,3.7704454622450996,-0.927469835767333,2.20447369624096,-2.9894434663964873,100.0,56.89506125411603,1.5659717660041437,1,-1.8200016021728516,0.2299976348876953,4.18499755859375,5.68499755859375,2.729999542236321,4,0.04312350602144166,1.930209451487274,41.61000061035156,-2.8333403975755522,41.5099983215332,1.0481937678095063,41.77999877929688,0.04312350602144166
6028,2016-02-01,42.58000183105469,42.84000015258789,42.25,42.61999893188477,680800.0,-0.007459200080242034,1.4583363135684142,-0.03883203893204276,53.23646603337074,31.94309048150803,-1.2165250017597131,-0.2196634018624053,3.47182079360023,4.830074773832436,36.815670986137874,0.6500015258789062,-2.1924636176734893,0.4700021743774414,-2.2453740761765744,3.185378424931457,-0.8876859508995665,1.8276902996544493,-2.3704994249326177,82.02251525340904,32.865994349251636,1.3576881252770094,2,-1.5000019073486328,0.5499973297119141,4.299997329711914,6.004997253417969,3.1999969482421946,0,0.07750115300966853,1.0194141676758923,42.900001525878906,1.930209451487274,41.61000061035156,-2.8333403975755522,41.5099983215332,0.07750115300966853
6029,2016-02-02,42.25,43.41999816894531,41.209999084472656,42.22999954223633,921000.0,-0.007750160095437275,-1.145628748724577,-0.5000476871720618,51.468704676187315,36.160727528766046,-0.7174090045988777,-0.10534855172598157,3.5623420496875866,5.133105973087318,36.70342372545957,2.2099990844726562,-1.9597889062218101,0.2735002517700167,-2.101372057746694,2.6483725612867275,-0.9139359029883352,1.4609364065283685,-1.771447681902245,47.05888445087324,-6.281697651245565,1.187436154758354,2,-0.9100017547607422,0.8799991607666016,4.6349992752075195,6.334999084472656,3.270000457763672,1,0.08615383170765534,1.4583363135684142,42.58000183105469,1.0194141676758923,42.900001525878906,1.930209451487274,41.61000061035156,0.08615383170765534
6030,2016-02-03,42.52999877929688,42.93999862670898,41.90999984741211,42.54999923706055,1073600.0,0.0066271900425296515,1.5749994039530117,-0.9999999999996447,65.10571650505126,41.8815629557507,-0.8360691707606946,-0.6087286988975578,3.027961192294349,4.821423457392406,37.64564981365353,1.029998779296868,-1.6727663331949358,0.675499153137217,-1.2623627900692824,2.6133610963437164,-0.2934318184660327,1.6444301247404667,-1.6984729590974226,59.728517721951924,0.2234679188290798,0.9689309716032486,2,-0.37999916076660867,0.6000003814697195,4.357501029968255,6.055000305175774,3.670001983642571,2,0.07853280621803749,-1.145628748724577,42.25,1.4583363135684142,42.58000183105469,1.0194141676758923,42.900001525878906,0.07853280621803749
6031,2016-02-04,42.86000061035156,43.34000015258789,42.52999877929688,42.75,861600.0,0.007759272055641864,-1.945443196005044,-5.499904634753051,62.921330426902415,46.042760295951716,-0.9229426764826059,-1.1098324580257355,2.5804678368916854,4.456864331877817,38.072312752207836,0.8100013732910085,-1.2959142949712898,1.0780010223388672,-0.5580491387328124,2.7140511834105467,0.2599759418030274,1.896026102874707,-1.7178581083026003,74.66073345784326,11.00432226925706,0.818025080535841,2,-0.6500015258789062,0.26999855041503906,4.077498435974121,5.724998474121094,3.3499984741210938,3,0.07839478680595402,1.5749994039530117,42.52999877929688,-1.145628748724577,42.25,1.4583363135684142,42.58000183105469,0.07839478680595402
6032,2016-02-05,41.65999984741211,42.650001525878906,41.27000045776367,42.650001525878906,1583800.0,-0.02799815085979318,1.7878762190634356,-8.99996532112637,54.90195868913522,49.27330971293982,0.3026099112201166,-0.03944304380701169,3.6056683665079348,5.618172463909659,38.28877784827845,1.5900001525878906,-0.9423518449909807,-0.040999794006346235,-1.5173964136591636,1.435396825646471,-0.7791981038327549,0.6971985158200624,1.7599983215332031,20.362033907667026,-45.15706953617536,0.7381983098264092,2,0.6099987030029297,1.289999008178711,5.104999542236328,6.924999237060547,4.75,4,0.10729719724136744,-1.945443196005044,42.86000061035156,1.5749994039530117,42.52999877929688,-1.145628748724577,42.25,0.10729719724136744
6033,2016-02-08,41.31999969482422,41.599998474121094,40.36000061035156,41.13999938964844,1362000.0,-0.008161309501517278,2.351355252440898,-0.18181818181818182,54.3689330661815,51.851098227740195,0.7531672494945099,0.2312942749500735,3.7626686789681116,5.911202258085709,38.25959048515849,1.2999992370605469,-0.5611864154787511,-0.3295000076293917,-1.7822443976623816,1.1232443824035983,-1.0558722026458867,0.3968721873871033,2.056998519897462,31.372544130846713,-37.669229289620866,0.7263721950164933,2,0.5699996948242188,1.5699996948242188,5.359999656677246,7.2649993896484375,5.470001220703125,0,0.10430787524499618,1.7878762190634356,41.65999984741211,-1.945443196005044,42.86000061035156,1.5749994039530117,42.52999877929688,0.10430787524499618
6034,2016-02-09,40.959999084472656,41.599998474121094,40.5,40.7599983215332,1367500.0,-0.008712502735005012,-2.0555623254902167,1.1111134658585173,50.136614940770706,53.79147002904186,1.100330088920785,0.5294421955941004,3.923008896916272,6.220384870548486,38.001763416864755,1.0999984741210938,-0.3446634115833547,-0.6330005645751982,-2.1014218495360524,0.8354207203856561,-1.3672112070556253,0.10121007790522896,2.2963192260742176,20.134180076780396,-49.07564521359957,0.7342106424804288,2,0.9300003051757812,1.6700000762939453,5.720000267028809,7.625,6.190002441406243,1,0.11767577642967808,2.351355252440898,41.31999969482422,1.7878762190634356,41.65999984741211,-1.945443196005044,42.86000061035156,0.11767577642967808
6035,2016-02-10,41.36999893188477,42.040000915527344,41.290000915527344,41.31999969482422,1651800.0,0.010009762123445398,-12.636760880873938,0.2499952316466433,54.54544990922266,55.5941082323089,0.7469306345082813,0.07193730664130982,3.292074530190426,5.765267382501044,37.89444217431077,1.0800018310546875,-0.06996879864004768,-0.1905006408691321,-1.6478605186241424,1.2668592368858782,-0.9191805797466372,0.538179298008373,1.7704666706542866,33.89256633157941,-34.90325792666541,0.7286799388775047,2,0.5200004577636648,1.2600002288818288,5.115000724792473,7.020000457763665,6.409999847412109,2,0.10031427684375416,-2.0555623254902167,40.959999084472656,2.351355252440898,41.31999969482422,1.7878762190634356,41.65999984741211,0.10031427684375416
6036,2016-02-11,41.34000015258789,41.75,40.77000045776367,40.77000045776367,1176500.0,-0.0007251336734689362,-2.43859672605105,11.400167849239244,47.23076778615185,54.87954911477485,0.8209318985166618,0.17468707500604808,3.108807780104925,5.758457600827953,37.30741798693958,0.9799995422363281,0.1284277610798199,-0.26099948883056356,-1.6407323089518542,1.118733331290727,-0.9508658988912089,0.42886692123008174,1.6892468502636717,42.79472272659126,-21.338553574308037,0.6898664100606468,2,0.5499992370605469,0.7199993133544922,5.1449995040893555,7.049999237060547,6.259998321533203,3,0.11756169792968252,-12.636760880873938,41.36999893188477,-2.0555623254902167,40.959999084472656,2.351355252440898,41.31999969482422,0.11756169792968252
6037,2016-02-12,41.91999816894531,42.29999923706055,40.41999816894531,42.18999862670898,1384500.0,0.014029947126672049,6.673447462456501,-0.47368526722971277,56.153836673538905,55.203701408126875,0.09756085227307665,-0.37159457316283806,2.3046692460325104,5.138422817633902,36.38949521205769,1.8800010681152344,0.34685483375196924,0.28549861907958984,-1.0908819927416928,1.6618792309008725,-0.40269168683105505,0.9736889249902347,1.0024789782062484,80.41230221075627,16.183259997123173,0.6881903059106421,2,-0.029998779296875,-0.2949981689453125,4.545001029968262,6.450000762939453,6.020000457763665,4,0.10233781256950092,-2.43859672605105,41.34000015258789,-12.636760880873938,41.36999893188477,-2.0555623254902167,40.959999084472656,0.10233781256950092
6038,2016-02-16,42.959999084472656,43.16999816894531,42.2599983215332,42.43000030517578,2267700.0,0.024809183228871934,-1.0919470679540133,-1.9629551138049939,58.57557752701329,55.99335394710753,-0.9866228030569602,-1.3218499312937482,1.0628209595349745,4.0673793762169055,34.969884610000165,1.25,0.5252449106644903,1.2254995346069322,-0.23272650983460608,2.6837255790484704,0.4963865123861666,1.9546125568276977,-2.5999984741210938,92.36366965553977,30.460058124100456,0.7291130222207676,2,-1.1099987030029297,-1.5049991607666016,3.0500011444091797,4.975000381469727,4.6100006103515625,1,0.08030728204057191,6.673447462456501,41.91999816894531,-2.43859672605105,41.34000015258789,-12.636760880873938,41.36999893188477,0.08030728204057191
6039,2016-02-17,43.61000061035156,43.84000015258789,42.790000915527344,43.040000915527344,1493500.0,0.015130389658547294,1.0388358863441083,1.0754735993550988,64.46281382558648,55.92192031605589,-1.5906996018308277,-1.8360088952550342,0.3259066591611912,3.3888418509067577,33.72465406133276,1.0499992370605469,0.48994537766837,1.7295009613037138,0.1334062764424857,3.325595646164942,0.9314536188730997,2.527548303734328,-3.1938000488281233,93.27487108673077,32.383264366168,0.7980473424306125,2,-1.510000228881836,-2.0600013732910156,1.9949989318847656,3.9199981689453196,4.25999832153321,2,0.07291906123984226,-1.0919470679540133,42.959999084472656,6.673447462456501,41.91999816894531,-2.43859672605105,41.34000015258789,0.07291906123984226
6040,2016-02-18,44.0,46.4000015258789,43.93000030517578,46.04999923706055,2007500.0,0.008942888883057387,-1.2557102918506453,-3.5964918151276253,65.8278041297744,56.24486183859722,-1.9559385276960626,-2.0922786292229745,-0.1740559434176987,2.9809068610782816,32.19145842654127,2.7900009155273366,0.49074264163462544,1.9665002822875977,0.1752777771464551,3.75772278742874,1.0708890297170228,2.8621115348581725,-3.4468474548339856,59.86621774892169,-0.7357177321831401,0.8956112525705714,2,-0.6199989318847656,-1.1700000762939453,0.8324995040893555,3.299999237060547,3.6800003051757812,3,0.07159094376997488,1.0388358863441083,43.61000061035156,-1.0919470679540133,42.959999084472656,6.673447462456501,41.91999816894531,0.07159094376997488
6041,2016-02-19,44.47999954223633,44.650001525878906,43.459999084472656,43.93999862670898,1495400.0,0.010909080505371094,1.7045359966708282,-0.2634151787791138,61.72105061490751,57.002538719238586,-2.4383986928604315,-2.396660483672221,-0.7246018280100373,2.4892532437252015,30.265129909782328,1.19000244140625,0.5481853854051835,2.2569997787475558,0.27272307575034205,4.2412764817447695,1.2648614272489525,3.249138130246159,-3.576036058227544,67.8929614409597,11.767564421968814,0.9921383514986053,2,-1.0999984741210938,-1.6499996185302734,-0.154998779296875,2.690000534057617,3.7900009155273438,4,0.07419063109312796,-1.2557102918506453,44.0,1.0388358863441083,43.61000061035156,-1.0919470679540133,42.959999084472656,0.07419063109312796
6042,2016-02-22,44.72000122070313,45.22000122070313,44.41999816894531,44.93000030517578,1315900.0,0.005395721244082052,1.0253218345292292,-0.38888653414146435,66.06605264966663,58.30221867295916,-2.4570800769092855,-2.528445426894784,-1.0283351335598283,2.2476566933366584,28.982198540179517,0.8000030517578196,0.4852906142073863,2.346001434326176,0.08848067746951926,4.603522191182833,1.2172410558978513,3.474761812754501,-3.4862754541821417,59.42031389221397,6.2992981588967325,1.1287603784283269,2,-1.3100013732910227,-1.8900012969970774,-1.025000572204597,1.8499984741210866,3.409999847412095,0,0.06440065238828008,1.7045359966708282,44.47999954223633,-1.2557102918506453,44.0,1.0388358863441083,43.61000061035156,0.06440065238828008
6043,2016-02-23,44.099998474121094,45.25,43.72000122070313,44.68999862670898,1267200.0,-0.013864103972676234,-1.2666738251392504,2.809536784741206,63.30933277421063,59.76585398778582,-1.5659393521326095,-1.7641927340263805,-0.45801593887078695,2.867073578564998,27.7029241805359,1.529998779296868,0.40621806228539015,1.5769987106323242,-0.7249653619632852,3.8789627832279336,0.4260166743345195,2.727980746930129,-2.5562961620386275,36.288014878373595,-16.872789295032895,1.1509820362978043,2,-0.6899986267089844,-1.269998550415039,-0.7499980926513672,2.3900012969970703,4.3400001525878835,1,0.08707483640484215,1.0253218345292292,44.72000122070313,1.7045359966708282,44.47999954223633,-1.2557102918506453,44.0,0.08707483640484215
6044,2016-02-24,44.22000122070313,44.290000915527344,43.16999816894531,43.63000106811523,932100.0,0.002721150810298889,2.068502599743945,-1.0000000000000362,62.44477403986601,60.64355666896841,-1.3129507829104838,-1.783463026389569,-0.6312006782561141,2.7436640407561583,26.226206680506518,1.1200027465820312,0.4811410302867074,1.5750013351440515,-0.8179935379363812,3.967996208224484,0.3785038986038387,2.7714987716842643,-2.3849209557928788,32.50780063444402,-19.00339599095762,1.1964974365402148,2,-0.8100013732910227,-1.3900012969970774,-1.0100021362304759,2.1299972534179616,5.05999755859375,2,0.07575753915973826,-1.2666738251392504,44.099998474121094,1.0253218345292292,44.72000122070313,1.7045359966708282,44.47999954223633,0.07575753915973826
6045,2016-02-25,44.54999923706055,44.75,44.0099983215332,44.22000122070313,838700.0,0.007462641502662626,1.0274031301439657,0.5593185271392755,62.44475294093848,62.3339994639447,-1.2789205180396621,-1.9753095315677243,-0.9945565202905868,2.408630776910911,24.86912593580433,0.7400016784667969,0.6094909753497433,1.7529993057250977,-0.7212567716426506,4.227255383092846,0.51587126704122,2.9901273444089753,-2.4410236964921737,66.34614679235594,17.02943096777932,1.2371280386838746,2,-1.1399993896484375,-1.7199993133544922,-1.625,1.7999992370605469,4.380001068115234,3,0.07452300228239661,2.068502599743945,44.22000122070313,-1.2666738251392504,44.099998474121094,1.0253218345292292,44.72000122070313,0.07452300228239661
6046,2016-02-26,45.20000076293945,45.38999938964844,44.709999084472656,44.7599983215332,1345800.0,0.014590382424477744,-1.5185153788553103,1.3333487463442553,78.36536698088972,64.80194727587256,-1.479371425025846,-2.4691623892161516,-1.6858799776200186,1.7490197481454146,23.534870627865896,0.8400001525878906,0.8418822136892317,2.223500823974611,-0.40429675101206897,4.851298398961291,0.9096020364812745,3.537399611467947,-2.8335636632524484,91.4415080074232,36.873385032948214,1.3138987874933383,2,-0.8700008392333984,-2.3700008392333984,-2.622500419616699,1.019998550415039,3.2199974060058594,4,0.054867245583538615,1.0274031301439657,44.54999923706055,2.068502599743945,44.22000122070313,-1.2666738251392504,44.099998474121094,0.054867245583538615
6047,2016-02-29,44.75,45.34000015258789,44.7400016784668,45.15999984741211,1211900.0,-0.009955768923535446,-1.790713354210839,-0.9318126647246497,77.00785045920489,66.84997760167163,-0.6545516848433195,-1.974702069456093,-1.2768345542092874,2.176637397393584,23.371114175190133,0.5999984741210938,1.0181404173376336,1.6810001373291001,-1.06312645915704,4.42512673381524,0.3089368390860301,3.05306343557217,-2.1415490347414803,71.17121451646162,13.10435424604374,1.372063298243071,2,-0.154998779296875,-1.3699989318847656,-2.457500457763672,1.269998550415039,3.8199996948242188,0,0.07865922810645087,-1.5185153788553103,45.20000076293945,1.0274031301439657,44.54999923706055,2.068502599743945,44.22000122070313,0.07865922810645087
6048,2016-03-01,45.88000106811523,45.88999938964844,44.54999923706055,44.70000076293945,1244000.0,0.0252514205165415,1.2333392673219485,-2.8780505959303504,84.55054388853364,69.08194760866576,-1.4827148929396259,-2.9985358291300415,-2.451301296544081,1.0305968788810205,23.32431830225601,1.3400001525878906,1.3169554547337796,2.6460012435913,-0.35879159968189356,5.650794086864494,1.1436048219547033,4.148397665227897,-3.044057069219484,99.63241481448212,35.248505317269135,1.5023964216365964,3,-1.095001220703118,-2.499999999999993,-3.7450017929077077,0.1399974822998118,2.2599983215332102,1,0.0490409753186265,-1.790713354210839,44.75,-1.5185153788553103,45.20000076293945,1.0274031301439657,44.54999923706055,0.0490409753186265
6049,2016-03-02,45.88999938964844,45.97999954223633,44.9900016784668,45.66999816894531,690700.0,0.0002179233064611985,3.9499704362089685,0.1864416642420727,83.63093058675321,71.0600727705523,-1.2687011754844235,-2.86894464962441,-2.4904469362553243,1.002378664645434,22.556093556544425,0.9899978637695312,1.5315361831485461,2.4739995956420913,-0.7151366809143411,5.663135872198524,0.8794314573638715,4.068567733920311,-2.8402119391337024,95.43146716651434,26.067391863759028,1.594568138278217,3,-1.3150005340576172,-2.509998321533203,-3.755000114440918,0.12999916076660156,2.3500022888183594,2,0.05556764591362695,1.2333392673219485,45.88000106811523,-1.790713354210839,44.75,-1.5185153788553103,45.20000076293945,0.05556764591362695
6050,2016-03-03,45.86999893188477,45.88999938964844,45.36999893188477,45.65999984741211,842400.0,-0.000435834779465627,3.160003662109318,0.9545359966708604,83.7555458024728,73.5083500136151,-1.067840667936558,-2.725634677553984,-2.4859200692060384,1.001941915279339,21.746352990984814,0.5200004577636648,1.6677192121448812,2.286999130249029,-1.0530178039755071,5.627016064473565,0.616990663136761,3.9570075973612973,-2.619198636848189,92.30765126738672,18.77378911281272,1.6700084671122695,3,-1.2950000762939524,-2.4899978637695384,-3.947500228881843,0.14999961853026633,2.0,3,0.07434052598248009,3.9499704362089685,45.88999938964844,1.2333392673219485,45.88000106811523,-1.790713354210839,44.75,0.07434052598248009
6051,2016-03-04,46.22000122070313,46.66999816894531,45.52999877929688,45.88000106811523,1374400.0,0.0076303095044345515,-1.1922965473478968,1.619055404178033,83.17897964085395,75.40978634596925,-1.2796346394581093,-2.9629178739691113,-2.846358377125199,0.6294980405091692,21.566914685865267,1.1399993896484304,1.7228689747114174,2.469001388549813,-1.0510526114185978,5.989055388518224,0.7089743885656077,4.229028388534019,-2.780248851816012,78.77371816210706,5.857537408867302,1.7600269999842049,3,-1.3000030517578196,-2.7050018310546946,-4.330001831054695,-0.20000267028809304,1.5999984741210866,4,0.05863260521202163,3.160003662109318,45.86999893188477,3.9499704362089685,45.88999938964844,1.2333392673219485,45.88000106811523,0.05863260521202163
6052,2016-03-07,46.13000106811523,46.36000061035156,44.06999969482422,45.95000076293945,792000.0,-0.0019472122503447764,6.156259685764013,0.5294124246877691,78.66180943242496,77.11561708577084,-1.082420534507385,-2.6570967663516214,-2.7877203729279145,0.695347439294558,20.097917487173373,2.2900009155273438,1.7401676543028586,2.155501174926748,-1.3731641809881339,5.68416653084163,0.391168496969307,3.9198338528841887,-2.4318290352234513,79.23086854838918,8.412192016138846,1.7643326779574406,3,-1.2100028991699148,-2.6150016784667898,-4.24000167846679,-0.11000251770018821,2.1199989318847727,0,0.049642251198925624,-1.1922965473478968,46.22000122070313,3.160003662109318,45.86999893188477,3.9499704362089685,45.88999938964844,0.049642251198925624
6053,2016-03-08,45.63000106811523,46.06000137329102,45.36999893188477,45.790000915527344,941300.0,-0.010838933197979017,-1.029406649874663,-0.8888865341415572,68.7732081055803,77.81877642640576,-0.38282401330221916,-1.9158743393032935,-2.3429476914722187,1.1760276010227741,18.049793995890447,0.7600021362304545,1.7675468385262434,1.4400011062622013,-1.9288979304165323,4.808900142940935,-0.24444841207716195,3.1244506246015646,-1.694082944339165,60.00008803152676,-7.648466688823618,1.6844495183393655,3,-0.29000282287596946,-2.1150016784667898,-3.525001525878899,0.3899974822998118,2.4699974060058665,1,0.06443126359607665,6.156259685764013,46.13000106811523,-1.1922965473478968,46.22000122070313,3.160003662109318,45.86999893188477,0.06443126359607665
6054,2016-03-09,45.77999877929688,46.02000045776367,45.4900016784668,45.849998474121094,989100.0,0.0032872607422853584,1.5853368068477856,0.4374985098823957,67.31513957765267,78.3599304971518,-0.32214156210419986,-1.777382233205195,-2.544022211362801,1.008024781785835,15.890987366157136,0.529998779296875,1.7508454102101325,1.348998832702641,-1.7235829425109728,4.421580607916255,-0.18729205490416234,2.8852897203094443,-1.7099990844726634,65.76923415505901,-2.745435961389447,1.5362908876068064,3,-0.4099998474121165,-2.2649993896484446,-3.674999237060554,0.23999977111815696,2.600002288818345,2,0.0515509102944498,-1.029406649874663,45.63000106811523,6.156259685764013,46.13000106811523,-1.1922965473478968,46.22000122070313,0.0515509102944498
6055,2016-03-10,45.52000045776367,46.16999816894531,45.06000137329102,45.86000061035156,530300.0,-0.005679299442244434,1.3125047187242807,4.857166212534553,60.5691025392517,76.38256778141422,0.10048881897875361,-1.2548729889191321,-2.3517477644521563,1.240818807813902,14.027708457198191,1.1099967956542898,1.799337592230529,0.8815004348754911,-1.8637796640949773,3.6267805338459596,-0.4911396146097431,2.2541404843607253,-1.242000885009766,55.76929284274341,-12.294272233364481,1.372640049485234,3,-0.15000152587890625,-2.0050010681152344,-3.285001754760742,0.4999980926513672,3.3400001525878906,3,0.059753980521747074,1.5853368068477856,45.77999877929688,-1.029406649874663,45.63000106811523,6.156259685764013,46.13000106811523,0.059753980521747074
6056,2016-03-11,46.20000076293945,46.2599983215332,45.72000122070313,45.86999893188477,667000.0,0.014938495130436769,1.400003390864978,-0.9705931851585694,63.80595448130464,74.91569045053643,-0.4724245575609771,-1.6359834666065325,-3.102315627513235,0.5309053085004507,11.787210264980711,0.7399978637695312,1.8770020219081829,1.3185007095336942,-1.028989608757854,3.6659910278252426,0.1447555503879201,2.4922458686794684,-1.730641302490234,93.01310989322184,22.8707553495303,1.1737451591457742,3,-0.8300018310546875,-2.6850013732910156,-3.5600013732910156,-0.18000221252441406,3.0400009155273438,4,0.036147145917039714,1.3125047187242807,45.52000045776367,1.5853368068477856,45.77999877929688,-1.029406649874663,45.63000106811523,0.036147145917039714
6057,2016-03-14,46.209999084472656,46.34000015258789,45.97000122070313,46.0,509500.0,0.0002164138824263251,-1.7407669049705627,0.6363573311138991,72.21053274054263,73.54457810075965,-0.28333868190094336,-1.3787984098792236,-3.174226475924442,0.49122724289712494,10.10293075795348,0.3699989318847585,1.9425021333295547,1.1139989852905288,-0.8461345839964167,3.0741325545774743,0.13393220064705957,2.094065769933998,-1.5645885273437514,89.84365686765366,14.78201487123603,0.9800667846434712,3,-0.8400001525878906,-2.6949996948242188,-3.5399999618530273,-0.1900005340576172,2.3700027465820312,0,0.03484095741721305,1.400003390864978,46.20000076293945,1.3125047187242807,45.52000045776367,1.5853368068477856,45.77999877929688,0.03484095741721305
6058,2016-03-15,46.40999984741211,46.47999954223633,45.9000015258789,45.91999816894531,729300.0,0.004328084113869979,-1.1886925540720161,2.3333514986376023,72.67080254787113,72.32678609643942,-0.4472902533658001,-1.377717746502448,-3.418006182758049,0.2659212081535145,9.30655732678108,0.579998016357429,1.8563039287017702,1.1414997100830107,-0.6247962587476934,2.9077956789137147,0.2583517256676586,2.0246476944983627,-1.6026222813378936,95.0704376699154,14.021835095133468,0.8831479844153503,3,-1.0400009155273438,-2.895000457763672,-3.8000011444091797,-1.1400012969970703,2.700000762939453,1,0.03964663130009671,-1.7407669049705627,46.209999084472656,1.400003390864978,46.20000076293945,1.3125047187242807,45.52000045776367,0.03964663130009671
6059,2016-03-16,46.790000915527344,46.91999816894531,46.16999816894531,46.16999816894531,561100.0,0.008187913582516915,-1.4193441210853381,1.2653073934807826,72.95083184614879,71.12626232351452,-0.7668420389028867,-1.5887205068412982,-3.8160289318774403,-0.12928906825219855,9.246786252291297,0.75,1.8251398536526011,1.3625007629394545,-0.3467792162939318,3.071780742172841,0.5078607733227614,2.2171407525561477,-1.8336137012234417,93.0108883132651,9.685199118006494,0.854639989616693,3,-1.2950019836425781,-3.1200027465820312,-4.400001525878906,-1.69000244140625,2.259998321533203,2,0.027997382623667022,-1.1886925540720161,46.40999984741211,-1.7407669049705627,46.209999084472656,1.400003390864978,46.20000076293945,0.027997382623667022
6060,2016-03-17,47.1500015258789,47.43999862670898,45.959999084472656,46.83000183105469,791600.0,0.0076939645930225176,2.2889101759859303,0.5161262536147059,71.24183767009251,69.79991321565214,-1.0350237526816244,-1.792535158823533,-4.191851547147692,-0.5314604689089109,9.09471157897899,1.479999542236321,1.6280928292217567,1.5650012969970604,-0.17074726227900783,3.3007498562731286,0.6971270173590227,2.432875576635098,-1.997253216110856,83.13967801245087,0.8058616025302427,0.8678742796380358,3,-1.3950023651122976,-3.2200031280517507,-4.89000225067138,-2.0500030517578054,1.6899986267089915,3,0.02608694596883998,-1.4193441210853381,46.790000915527344,-1.1886925540720161,46.40999984741211,-1.7407669049705627,46.209999084472656,0.02608694596883998
6061,2016-03-18,47.77999877929688,47.81999969482422,46.15999984741211,47.02000045776367,1868400.0,0.01336155319257415,2.9523798711177514,2.374997019764994,81.76101584579959,70.14426948380488,-1.5873958489256026,-2.279499750143664,-4.809399374817765,-1.204225378023203,9.403317157392491,1.6599998474121094,1.4676382819641418,2.029998588562016,0.11807467956658257,3.9419224975574494,1.0740366340642993,2.9859605430597327,-2.3527804314959297,97.91661699608237,13.58542511976799,0.9559619544977163,3,-1.339998245239265,-3.6599998474121165,-5.519999504089363,-2.6800003051757884,0.7100028991699148,4,0.022603638732670905,2.2889101759859303,47.1500015258789,-1.4193441210853381,46.790000915527344,-1.1886925540720161,46.40999984741211,0.022603638732670905
6062,2016-03-21,47.599998474121094,47.81000137329102,47.47999954223633,47.58000183105469,735400.0,-0.0037672731221120026,-2.0000000000000644,0.026311430564827164,72.51307933280653,70.55981073127447,-1.3152616609819532,-1.973876130237329,-4.585579440619583,-1.0711879932707546,9.368748555859668,0.3300018310546946,1.3028178094275376,1.705998420715332,-0.3102658931908877,3.7222627346215518,0.6978662637622222,2.714130577668442,-1.8377907377368814,88.54159216078969,5.8920212040417255,1.008132156953111,3,-1.1599979400634766,-3.479999542236328,-5.624999046325684,-2.5,1.0100021362304688,0,0.034453849935254244,2.9523798711177514,47.77999877929688,2.2889101759859303,47.1500015258789,-1.4193441210853381,46.790000915527344,0.034453849935254244
6063,2016-03-22,47.93999862670898,48.13999938964844,47.2599983215332,47.43999862670898,606500.0,0.0071428605774583875,-1.0465126594631378,25.004196871423122,74.6987996106246,71.38021740160468,-1.4450968310637151,-2.1201435509326103,-4.846924390420838,-1.4483478341801046,9.96516455383982,0.8800010681152344,1.132605662805048,1.8539985656738196,-0.17425797932992992,3.882255110677569,0.8398702931719413,2.868126838175698,-1.8897000161431663,90.82565436047801,9.388372411480674,1.0141282725018752,3,-1.3399982452392507,-2.739999771118157,-6.1824989318847585,-2.8400001525878835,0.31999969482422586,1,0.013350088082587863,-2.0000000000000644,47.599998474121094,2.9523798711177514,47.77999877929688,2.2889101759859303,47.1500015258789,0.013350088082587863
6064,2016-03-23,47.56999969482422,47.88000106811523,47.4900016784668,47.849998474121094,798700.0,-0.007717958750182774,1.2940872882307284,-0.55999755859375,68.88891337832396,72.30464082816826,-0.887851106618804,-1.5666246001465964,-4.392566170395931,-1.1373576650963244,10.996511958449782,0.4499969482421804,1.0292795003870623,1.3164997100830078,-0.6138586237531172,3.246858043919133,0.3513205431649453,2.2816788770010703,-1.1853489596051858,73.85322866832087,-5.952536265127989,0.9651791669180613,3,-0.6399993896484375,-2.104999542236328,-5.917499542236328,-2.510000228881836,-0.049999237060546875,2,0.03237336399846358,-1.0465126594631378,47.93999862670898,-2.0000000000000644,47.599998474121094,2.9523798711177514,47.77999877929688,0.03237336399846358
6065,2016-03-24,47.86999893188477,47.90999984741211,47.11000061035156,47.2599983215332,579300.0,0.006306479692771427,1.318830163644405,-2.1785831062670553,68.53932873225824,72.83057130049643,-0.915747816967901,-1.6918888476293432,-4.600724151555859,-1.4861189218353275,11.602973569493171,0.7999992370605469,1.0472070029440061,1.4504989624023494,-0.4334990156324565,3.3344969404371554,0.5084999733849429,2.392497951419756,-1.204492411957034,86.36361009161091,6.161793124490785,0.9419989890174035,3,-0.8499984741211009,-2.2150001525878977,-6.044999122619636,-2.80999946594239,0.8100013732910085,3,0.024650100929703767,1.2940872882307284,47.56999969482422,-1.0465126594631378,47.93999862670898,-2.0000000000000644,47.599998474121094,0.024650100929703767
6066,2016-03-28,47.68000030517578,47.93000030517578,47.31000137329102,47.79999923706055,591500.0,-0.0039690543335784145,2.263143100938576,-0.19671936363408732,67.03299006583921,72.25528878108496,-0.5517565827818771,-1.377177157460224,-4.271163945297062,-1.3460031942342283,11.828219417283616,0.6199989318847585,1.0742787079659593,1.136500358581543,-0.7359617248479893,3.008962442011075,0.2002693168667733,2.0727314002963126,-0.7785749260927304,55.339841782465705,-23.952697577118094,0.9362310417147676,3,-0.6599998474121094,-2.0250015258789062,-4.574999809265137,-3.7050018310546875,0.6300010681152415,0,0.024328855704436547,1.318830163644405,47.86999893188477,1.2940872882307284,47.56999969482422,-1.0465126594631378,47.93999862670898,0.024328855704436547
6067,2016-03-29,48.27000045776367,48.34000015258789,47.16999816894531,47.61999893188477,1145200.0,0.012374164194874027,1.9620269056563686,-5.416727596401378,78.4483198037399,72.89723514284815,-0.9150420906851267,-1.7812732985899373,-4.73508055011628,-1.98998736837963,12.194750870100798,1.1700019836425781,1.1947555046404261,1.5505004882812514,-0.2732425973555479,3.3742435739180507,0.6386289454628482,2.4623720310996546,-1.1704032369901611,94.30896578246293,12.056556968621834,0.9118715428184011,3,-1.1200008392333984,-2.5150012969970703,-5.164999961853027,-4.870000839233398,-0.45999908447264914,1,0.004557721537534087,2.263143100938576,47.68000030517578,1.318830163644405,47.86999893188477,1.2940872882307284,47.56999969482422,0.004557721537534087
6068,2016-03-30,48.13000106811523,48.599998474121094,47.91999816894531,48.43999862670898,794500.0,-0.0029003395135855925,1.158740538903978,-0.47691820134512297,75.37803044346917,73.16692387588374,-0.5647969880730983,-1.5431867173166793,-4.458675821581103,-1.9069308977769381,12.299446657761337,0.6800003051757812,1.248209868068301,1.2980010986328026,-0.5843442718410685,3.1803464691066736,0.356828413395867,2.239173783869738,-0.9600028991699148,68.45650470821316,-15.22489063331787,0.9411726852369355,3,-0.8500022888183523,-2.245002746582024,-5.010001182556145,-4.730001449584954,-0.6800003051757741,2,0.009972980086932148,1.9620269056563686,48.27000045776367,2.263143100938576,47.68000030517578,1.318830163644405,47.86999893188477,0.009972980086932148
6069,2016-03-31,48.43999862670898,48.58000183105469,47.97000122070313,48.20000076293945,1174300.0,0.006440838390072479,1.346136917163035,-0.7741927544792053,81.19661045685125,74.27300974107916,-0.6885355330594436,-1.7416445574237613,-4.6171492065219155,-2.2809497751417496,12.351208325032268,0.6100006103515554,1.2809280705155146,1.4804986953735266,-0.4771306028537978,3.438127993600851,0.5016840462598608,2.4593133444871924,-1.2700004577636648,89.26173981167098,1.9649822462899778,0.9788146491136624,3,-1.0599994659423757,-2.555000305175774,-5.319998741149895,-5.309999465942376,-0.5799980163574148,3,-0.003715943647375042,1.158740538903978,48.13000106811523,1.9620269056563686,48.27000045776367,2.263143100938576,47.68000030517578,-0.003715943647375042
6070,2016-04-01,49.27999877929688,49.29999923706055,48.0,48.2400016784668,1232600.0,0.017341044104091763,1.407410416261943,4.333359824522522,81.81821047861109,74.27936470028044,-1.3350123242538885,-2.4380789772883134,-5.30079969035004,-3.1775432017384517,12.617191263825164,1.2999992370605469,1.326885202727972,2.1499988555908303,0.006721396985383876,4.293276314196277,1.0783601262881106,3.22163758489355,-1.8240005493164162,99.0610118434653,11.971495499573294,1.0716387293027232,4,-1.0749988555908274,-2.625000000000007,-6.1599988937378,-6.1499996185302805,-1.2899971008300852,4,-0.03571425253915805,1.346136917163035,48.43999862670898,1.158740538903978,48.13000106811523,1.9620269056563686,48.27000045776367,-0.03571425253915805
6071,2016-04-04,48.93000030517578,49.36999893188477,48.79999923706055,49.27999877929688,702400.0,-0.0071022419397489545,1.1509471987101667,-0.3365379325016826,76.25487516054133,74.69511979225096,-0.899302327536617,-1.9759524868173202,-4.787235488568541,-2.897765082465,12.400043230415424,0.5699996948242259,1.3450605514211418,1.6645004272460966,-0.5769502655265342,3.9059511200187274,0.5437750808597812,2.785225773632412,-1.1052018737793006,80.0000693581078,-6.462600219071632,1.120725346386314,4,-0.6900005340576172,-2.210000991821289,-5.810000419616699,-5.80000114440918,-0.26000213623046875,0,-0.005109339841421479,1.407410416261943,49.27999877929688,1.346136917163035,48.43999862670898,1.158740538903978,48.13000106811523,-0.005109339841421479
6072,2016-04-05,48.41999816894531,48.88999938964844,48.02999877929688,48.5,770200.0,-0.01042309693540966,-1.0000000000000164,0.22857765667574467,68.30601548532508,73.98481044499546,-0.29139416608171587,-1.3550680980545877,-4.148781892259969,-2.456232996533714,13.070508925668012,0.9000015258788991,1.350615021653283,1.0399984359741197,-1.1911582222544652,3.2711550942027046,-0.07557989314017277,2.155576765088412,0.9500007629394602,34.48274047707351,-48.78884530257202,1.1155783291142938,4,-0.17999839782714844,-1.6999988555908203,-4.839998245239258,-5.289999008178711,-0.21999740600585938,1,-0.0022717224249058088,1.1509471987101667,48.93000030517578,1.407410416261943,49.27999877929688,1.346136917163035,48.43999862670898,-0.0022717224249058088
6073,2016-04-06,48.56999969482422,48.70000076293945,47.97000122070313,48.40999984741211,1265500.0,0.0030979250630189803,2.476171878547845,-1.9999523173755485,66.92015815780377,73.76605986493766,-0.38289785084672445,-1.3423415710876583,-4.147242483111455,-2.677880590153606,13.749335984518074,0.729999542236321,1.248802129008233,1.0430000305175753,-1.0878367285420936,3.173836789577244,-0.02241834901225559,2.108418410047406,0.799999237060554,42.857103931596406,-37.56393586422866,1.0654183795298342,4,-0.3299999237060547,-1.8500003814697266,-4.582498550415039,-5.440000534057617,-0.09999847412108664,2,-0.015647484585308402,-1.0000000000000164,48.41999816894531,1.1509471987101667,48.93000030517578,1.407410416261943,49.27999877929688,-0.015647484585308402
6074,2016-04-07,48.13999938964844,48.459999084472656,47.86000061035156,48.22999954223633,778300.0,-0.008853207903594118,1.1818156597007885,-0.5625014901175405,59.287044472404595,72.73802828050948,0.15249646736024403,-0.7657299515833742,-3.588850461227736,-2.3241911943679128,14.412323531326537,0.7099990844726562,1.2322427017059994,0.4949996948242159,-1.4844997938749387,2.4744991835233705,-0.49475004952535784,1.4847494391737897,1.173999633789073,18.542986128128412,-58.99225136721801,0.9897497443495762,4,0.12999916076660156,-1.4200000762939453,-4.057498931884766,-5.010000228881836,-0.22999954223632812,3,-0.014333166503058936,2.476171878547845,48.56999969482422,-1.0000000000000164,48.41999816894531,1.1509471987101667,48.93000030517578,-0.014333166503058936
6075,2016-04-08,48.2400016784668,48.83000183105469,48.040000915527344,48.52000045776367,331100.0,0.0020773221870846736,-1.3235310617195302,3.1110922731318613,54.79169762797307,71.37788467630213,0.12348424085686105,-0.6867166780547578,-3.547947585483506,-2.494789718687045,15.606941618784798,0.7900009155273438,1.1734885116171654,0.45900192260742045,-1.2627457722997093,2.18074961751455,-0.40187192484614087,1.3198757700609818,0.9867574401855563,25.165661623344842,-47.734634237877586,0.8608738474535639,4,0.029996871948242188,-1.5200023651123047,-4.2625017166137695,-5.110002517700195,0.3699989318847656,4,-0.007877302132948683,1.1818156597007885,48.13999938964844,2.476171878547845,48.56999969482422,-1.0000000000000164,48.41999816894531,-0.007877302132948683
6076,2016-04-11,47.86999893188477,48.68999862670898,47.77000045776367,48.38999938964844,403700.0,-0.007670040085159924,-1.5555596763853297,1.8571525885558329,52.705414498443986,68.51756186460258,0.5847670880269291,-0.19519470495932723,-3.041657845223021,-2.1893098981507038,16.658789435973272,0.9199981689453054,1.156526265382098,0.005499267578130684,-1.547080262505574,1.5580787976618353,-0.7707904974637216,0.781789032619983,1.2747546762695308,8.928443704211452,-59.43245271506449,0.7762897650418539,4,0.700000762939446,-1.1499996185302805,-3.8924989700317454,-4.739999771118171,-0.09000015258789062,0,0.002506846652593042,-1.3235310617195302,48.2400016784668,1.1818156597007885,48.13999938964844,2.476171878547845,48.56999969482422,0.002506846652593042
6077,2016-04-12,47.81999969482422,48.43999862670898,47.349998474121094,47.95000076293945,379700.0,-0.0010444795942381457,-1.037376780334752,0.25000183398745895,48.72341582547203,65.55593801815846,0.6305275783520443,-0.01938786576241114,-2.8947296151442856,-2.2129225987971637,17.50206495213767,1.0900001525878835,1.1207684483475404,-0.125,-1.469375665481735,1.219375665481735,-0.7971878327408675,0.5471878327408675,1.2147736612988353,31.75676720604989,-32.36779484832405,0.6721878327408678,4,0.5399990081787109,-1.1000003814697266,-3.6025009155273438,-4.690000534057617,0.5400009155273438,1,0.01777495774875737,-1.5555596763853297,47.86999893188477,-1.3235310617195302,48.2400016784668,1.1818156597007885,48.13999938964844,0.01777495774875737
6078,2016-04-13,48.25,48.36999893188477,47.83000183105469,48.08000183105469,689600.0,0.008992059973231603,1.6341576880849469,-1.3076674785058247,57.142857142857075,62.883298761047996,0.24511573391185237,-0.32092611632380397,-3.210489695411866,-2.7237233590250867,18.26819795351467,0.549999237060554,1.1182139837299943,0.21300029754638672,-0.9250880159021406,1.351088610994914,-0.3560438591778734,0.7820444542706468,0.6162958679228581,60.8107759798337,-1.997121359326563,0.5690441567242621,4,0.10999870300292969,-1.0349998474121023,-4.032501220703125,-5.120000839233398,0.4900016784667969,2,-0.0010362536178352144,-1.037376780334752,47.81999969482422,-1.5555596763853297,47.86999893188477,-1.3235310617195302,48.2400016784668,-0.0010362536178352144
6079,2016-04-14,48.099998474121094,48.459999084472656,48.04999923706055,48.22000122070313,522400.0,-0.003108839914588768,-2.727250658898599,-0.7059061125572629,52.494569647120066,59.62511644643788,0.3819862486747354,-0.07141216514962423,-2.934997016506472,-2.6638790660094855,18.732130062175713,0.4099998474121094,1.0003739837786867,-0.0025011062622084523,-0.9775122515910581,0.9725100390666412,-0.4900066789266333,0.4850044664022164,0.6146676544215879,50.675560733451206,-8.7746088772071,0.4875055726644265,4,0.26000022888183594,-0.884998321533196,-3.672499656677246,-4.969999313354492,1.8199996948242188,3,0.007692365037830662,1.6341576880849469,48.25,-1.037376780334752,47.81999969482422,-1.5555596763853297,47.86999893188477,0.007692365037830662
6080,2016-04-15,48.38000106811523,48.5,47.91999816894531,47.91999816894531,874600.0,0.005821259935065992,-1.5217311982220305,-3.833269756500445,57.44680332998117,57.53533068748676,-0.043702441152241533,-0.2682972794342433,-3.092694025695458,-3.0398725140169987,18.730737974062595,0.5800018310546875,0.914762182535469,0.21600151062011008,-0.6557398286558183,1.0877428498960384,-0.2198691590178541,0.6518721802580743,0.19819829498529629,76.86585647060821,16.19781169726386,0.43587066963796484,4,-0.26000213623046164,-1.1650009155273295,-3.9375019073486257,-5.250001907348626,1.4199981689453196,4,-0.00971478318161656,-2.727250658898599,48.099998474121094,1.6341576880849469,48.25,-1.037376780334752,47.81999969482422,-0.00971478318161656
6081,2016-04-18,48.86000061035156,48.9900016784668,47.849998474121094,48.22000122070313,411800.0,0.009921445465876255,1.5333361590302208,1.3912942522825904,56.427006016241066,56.21544074647743,-0.5975102398280825,-0.6990793966494095,-3.4529272432890252,-3.5455471718162883,18.637208846683436,1.1400032043457031,0.7793410628501221,0.6420009613037081,-0.2627609722024715,1.5467628948098877,0.1896199945506183,1.094381928056798,-1.5100021362304688,92.0731210908152,34.18733113909292,0.4523809667530892,4,-0.6900005340576172,-1.31500053405761,-4.417501449584961,-5.730001449584961,2.3199996948242188,0,-0.005116659780536992,-1.5217311982220305,48.38000106811523,-2.727250658898599,48.099998474121094,1.6341576880849469,48.25,-0.005116659780536992
6082,2016-04-19,49.2400016784668,49.2400016784668,48.7599983215332,49.0,685300.0,0.007777344727145419,3.0,0.3750029802350851,61.49066704155408,55.61216395578302,-0.9487306370706747,-1.0012505039817796,-3.667591489067277,-3.969552612852233,18.63567240722437,0.48000335693359375,0.5719185086888459,0.9400018692016587,-0.02424361307600975,1.9042473514793272,0.45787912806282804,1.4221246103404894,-1.8572031402587896,100.0,41.656404570734836,0.48212274113883313,4,-0.9450016021728516,-1.605001449584961,-4.797502517700195,-6.110002517700195,2.029998779296875,1,-0.029650748363162394,1.5333361590302208,48.86000061035156,-1.5217311982220305,48.38000106811523,-2.727250658898599,48.099998474121094,-0.029650748363162394
6083,2016-04-20,48.58000183105469,49.349998474121094,48.5099983215332,49.02999877929688,611300.0,-0.013403733243590343,-1.8474389975818861,-1.8749741715012613,51.351379216133104,54.73042337175285,-0.32090988314070046,-0.3065624219517957,-2.8355542900035573,-3.358161096644693,18.23758937735936,0.8400001525878906,0.38550165274106973,0.24800186157226278,-0.7083865740076334,1.204390297152159,-0.2301923562176853,0.7261960793622109,-1.1229151672363287,48.66689046223958,-5.527589725863848,0.4781942177899465,4,-0.23000335693359375,-0.9450016021728516,-4.137502670288086,-5.450002670288086,2.759998321533203,2,-0.004528637554774395,3.0,49.2400016784668,1.5333361590302208,48.86000061035156,-1.5217311982220305,48.38000106811523,-0.004528637554774395
6084,2016-04-21,49.11000061035156,49.31000137329102,48.540000915527344,48.77000045776367,793200.0,0.01090981390120227,1.0810775979833493,-0.755561018615837,48.254642641174755,54.00408392877525,-0.7809715807213777,-0.7539268847012437,-3.1722043767440553,-3.9384909089431233,17.817993445905735,0.770000457763679,0.28719938435639847,0.701000595092772,-0.24499205273105673,1.6469932429166008,0.22800427118085764,1.1739969190046864,-1.539339237915037,84.00014241536459,34.015294186702384,0.47299632391191426,4,-0.7600021362304688,-1.4450016021728516,-4.667501449584961,-6.145002365112305,2.6399993896484375,3,-0.007534085263415258,-1.8474389975818861,48.58000183105469,3.0,49.2400016784668,1.5333361590302208,48.86000061035156,-0.007534085263415258
6085,2016-04-22,49.04999923706055,49.27999877929688,48.58000183105469,48.88999938964844,768700.0,-0.0012217750467380384,1.2580585618566245,0.470587575312188,51.31002821035413,53.84904100787638,-0.6637940136660916,-0.6334684233099139,-2.928782643633035,-3.940538110303997,17.849128872850553,0.6999969482421946,0.18715665318588037,0.5819992065429673,-0.3696224259970293,1.533620839082964,0.106188390272969,1.0578100228129657,-1.372577638522948,80.00005086263022,32.415190447123344,0.4758108162699987,4,-0.7000007629394531,-1.385000228881836,-4.467500686645508,-5.960000991821289,2.6199989318847656,4,0.017736981557941123,1.0810775979833493,49.11000061035156,-1.8474389975818861,48.58000183105469,3.0,49.2400016784668,0.017736981557941123
6086,2016-04-25,48.84000015258789,49.18999862670898,48.65999984741211,49.040000915527344,659200.0,-0.004281326967156995,1.1200112915900862,-1.2500059604701619,54.90655350946853,54.53605630609822,-0.33718941136179126,-0.3500568004221307,-2.5330545782878957,-3.7882114860435223,17.86379628161478,0.5299987792968679,0.16208601725151794,0.31400012969970703,-0.5747225807221312,1.2027228401215453,-0.13036122551120854,0.7583614849106226,-1.0622239415152848,39.28592513203846,-9.544982287642384,0.4443613552109175,4,-0.25,-1.0750007629394531,-3.9975013732910156,-5.490001678466797,3.1399993896484375,0,0.01965600084916841,1.2580585618566245,49.04999923706055,1.0810775979833493,49.11000061035156,-1.8474389975818861,48.58000183105469,0.01965600084916841
6087,2016-04-26,48.4900016784668,49.13000106811523,48.27000045776367,48.81999969482422,878300.0,-0.0071662259014663166,-1.2337664911246229,1.6499837875984664,49.10716642526824,53.64320178192168,0.13169240721054365,0.018201915490450915,-2.0162627371851727,-3.505052726933812,17.27926496159757,0.8600006103515554,0.15533280561884055,-0.04699840545654155,-0.9277903150104763,0.8337935040973932,-0.4873943602335089,0.3933975493204258,-0.6178921316112849,20.37052081309715,-28.009148403038488,0.44039595477696597,4,0.10999679565429688,-0.2500019073486328,-3.2100019454956055,-4.950002670288086,3.9099998474121023,1,0.05547532550207235,1.1200112915900862,48.84000015258789,1.2580585618566245,49.04999923706055,1.0810775979833493,49.11000061035156,0.05547532550207235
6088,2016-04-27,48.61000061035156,48.81000137329102,48.27000045776367,48.5,549400.0,0.002474714945989609,1.1176417789878068,-0.3333371865860566,55.63549840734324,53.99219386639093,0.07613639695914998,-0.06745110805950105,-1.9981624535656124,-3.6845272211793727,16.437295556496352,0.5400009155273509,0.19459673652809784,0.04900054931640341,-0.8110097618405234,0.9090108604733302,-0.38100460626206,0.4790057048948668,-0.649217727860119,32.692293584711656,-18.657580253114666,0.43000515557846275,4,-0.01000213623046875,-0.37000083923339844,-3.330000877380371,-5.070001602172852,3.4199981689453196,2,0.05472124694533864,-1.2337664911246229,48.4900016784668,1.1200112915900862,48.84000015258789,1.2580585618566245,49.04999923706055,0.05472124694533864
6089,2016-04-28,48.2599983215332,48.91999816894531,48.06000137329102,48.38999938964844,587000.0,-0.007200211570123405,-2.2453017598158014,-1.1818213344430573,50.22620607278295,53.18990528225779,0.5042485731640696,0.2828778784809032,-1.5322353976604433,-3.341393228651498,15.427352253484901,0.8599967956542898,0.2599224563510347,-0.29200172424316406,-1.1610635217234133,0.5770600732370852,-0.7265326229832922,0.14252917449696412,-0.21586250354398118,16.393227334552208,-36.687929701243206,0.4345308987401257,4,0.3400001525878906,-0.019998550415039062,-2.3599987030029297,-4.559999465942383,4.210002899169929,3,0.06382100990833273,1.1176417789878068,48.61000061035156,-1.2337664911246229,48.4900016784668,1.1200112915900862,48.84000015258789,0.06382100990833273
6090,2016-04-29,47.52000045776367,48.13999938964844,47.209999084472656,48.08000183105469,1783500.0,-0.015333565882851508,1.7353091323201895,4.307667478505825,46.34657194963638,52.06985705263504,1.2398051147751303,0.9320470178713478,-0.695094258613274,-2.6254101477465426,14.139909065236973,1.0499992370605469,0.2286340541643952,-0.9439996719360337,-1.8579484469947545,-0.030050896877312994,-1.4009740594653977,-0.4870252844066698,1.8299980163574219,15.656638634415184,-41.23285997370277,0.4569743875293618,4,0.7599983215332031,0.7199993133544922,-1.322500228881836,-3.8200016021728516,5.239997863769531,4,0.08901514102458807,-2.2453017598158014,48.2599983215332,1.1176417789878068,48.61000061035156,-1.2337664911246229,48.4900016784668,0.08901514102458807
6091,2016-05-02,48.68000030517578,48.81000137329102,47.52000045776367,47.52000045776367,838500.0,0.024410770964599093,-1.224139802096123,-2.07142321918788,57.28813888080691,51.60290947921868,0.05764955041284736,-0.2610254251567454,-1.7579428346451635,-3.785040048804504,12.369579521550081,1.2900009155273509,0.2664442090889594,0.22850017547607138,-0.6652278107598022,1.122228161711945,-0.2183638176418654,0.6753641685940082,0.6271981811523446,76.56248447797341,15.81251985160268,0.44686399311793507,5,-0.40000152587890625,-0.4100017547607422,-2.342500686645508,-4.980001449584961,4.759998321533196,0,0.06142148408022141,1.7353091323201895,47.52000045776367,-2.2453017598158014,48.2599983215332,1.1176417789878068,48.61000061035156,0.06142148408022141
6092,2016-05-03,48.31000137329102,48.599998474121094,47.95000076293945,48.27999877929688,513100.0,-0.007600635364938935,1.1311512316534482,0.025864308569586995,50.51371037434335,51.50983516346426,0.3149780419203765,0.10573119020950372,-1.300826157709274,-3.4141045544898816,11.594577390165334,0.7299995422363281,0.2483054119509731,-0.1359989166259723,-1.0318943168106074,0.7598964835586628,-0.5839466167182863,0.3119487834663417,0.9552531249999916,64.32765366991961,3.4372728688828644,0.44794770009231666,5,-0.05000114440918679,-0.04000282287598367,-1.9725017547607493,-4.610002517700202,4.770000457763665,1,0.07596766848726122,-1.224139802096123,48.68000030517578,1.7353091323201895,47.52000045776367,-2.2453017598158014,48.2599983215332,0.07596766848726122
6093,2016-05-04,47.81000137329102,48.20000076293945,47.70000076293945,48.20000076293945,379800.0,-0.010349823758780352,1.5641065769396298,-12.998855689764543,47.65753501479973,51.443489871644815,0.7758566765653256,0.5753744217188554,-0.6977346775348039,-2.9048889432135425,10.979715698755438,0.6100006103515696,0.18639871426875487,-0.5979990005493079,-1.5352654172535054,0.33926741615488964,-1.0666322089014102,-0.12936579219720556,1.4141480167236224,35.087871933182946,-25.9753643144927,0.4686332083520992,5,0.4349975585937429,0.4799976348876882,-1.3575019836425852,-4.010002136230476,4.689998626708977,2,0.09600502030422597,1.1311512316534482,48.31000137329102,-1.224139802096123,48.68000030517578,1.7353091323201895,47.52000045776367,0.09600502030422597
6094,2016-05-05,47.45000076293945,48.18999862670898,47.36999893188477,47.91999816894531,531500.0,-0.007529818029929691,-1.6031692208948312,1.2051234398842114,42.58372565315325,50.4739006986225,0.9785258433912318,0.9286436486800014,-0.2405689416327732,-2.5395885896586208,10.63545510437343,0.8199996948242045,0.04589471819537039,-0.9234996795654311,-1.9489503806979513,0.10195102156708913,-1.4362250301316948,-0.41077432899916744,1.7338656209643517,15.000083446383247,-42.24397983216241,0.5127253505662601,5,0.7499980926513672,0.8399982452392578,-0.8675022125244141,-3.5200023651123047,4.689998626708984,3,0.09652261206989499,1.5641065769396298,47.81000137329102,1.1311512316534482,48.31000137329102,-1.224139802096123,48.68000030517578,0.09652261206989499
6095,2016-05-06,47.86000061035156,47.97999954223633,46.68000030517578,47.22999954223633,541700.0,0.0086406710394058,1.9885076622892597,-1.34043520254531,41.935479901457704,49.03267029773241,0.42686209337501424,0.5151261810693626,-0.557274545057389,-2.933388191384708,10.189851966308632,1.2999992370605469,0.016685418768382476,-0.49449977874756,-1.544161231355865,0.555161673860745,-1.0193305050517125,0.03033094755659249,1.28438842756362,55.39904757981739,2.454849061614212,0.5248307263041514,5,0.04500007629394531,0.16499900817871094,-1.2275018692016602,-3.930002212524414,4.30999755859375,4,0.0963226191299813,-1.6031692208948312,47.45000076293945,1.5641065769396298,47.81000137329102,1.1311512316534482,48.31000137329102,0.0963226191299813
6096,2016-05-09,47.9900016784668,48.4000015258789,47.72999954223633,47.75,354800.0,0.002716278028778829,-3.7856841187449253,0.3809543993073006,39.49579293171496,47.964739909559825,0.18283613181741032,0.4158997765174348,-0.6115019181105978,-3.053613469644901,9.870669515561191,0.670001983642571,-0.035520853598193014,-0.3704988479614286,-1.40982009906579,0.6688224031429328,-0.8901594735136058,0.14916177759074856,1.055811810138806,68.22930326077454,20.360054256490415,0.5196606255521793,5,-0.19000244140625,0.03499794006347656,-0.560002326965332,-3.710002899169922,4.539997100830085,0,0.09939563401196372,1.9885076622892597,47.86000061035156,-1.6031692208948312,47.45000076293945,1.5641065769396298,47.81000137329102,0.09939563401196372
6097,2016-05-10,48.66999816894531,48.66999816894531,47.88999938964844,48.2400016784668,356600.0,0.014169545044705245,2.6279309090586493,1.7916395136295,50.75373898241404,47.4223221956788,-0.5240524916739844,-0.20780623427079092,-1.191753716360978,-3.716587336173447,9.959495891490798,0.779998779296875,-0.09202041558803842,0.26699771881103374,-0.7485051559103439,1.2825005935324114,-0.2407537185496551,0.7747491561717226,0.2811827923231007,100.0,50.074011804793585,0.5077514373606875,5,-0.8699989318847656,-0.654998779296875,-1.1899986267089844,-4.354999542236328,3.8500022888183594,1,0.09800699891555054,-3.7856841187449253,47.9900016784668,1.9885076622892597,47.86000061035156,-1.6031692208948312,47.45000076293945,0.09800699891555054
6098,2016-05-11,48.20000076293945,48.68999862670898,48.15999984741211,48.45000076293945,485500.0,-0.009656819882638668,-2.2120959911221654,-0.5814000940374908,42.30117558667992,46.541763252778466,-0.13223569958048387,0.27220962349656475,-0.6618453948439793,-3.239951430839014,10.042728232651148,0.5299987792968679,-0.1696409091700346,-0.20049972534179972,-1.2178330464648681,0.8168335957812687,-0.7091663859033304,0.30816693521973093,0.6603329720852571,75.62197647032058,28.766616945851872,0.5086666605615326,5,-0.4549999237060547,-0.18500137329101562,-0.720001220703125,-3.8850021362304688,4.259998321533203,2,0.10124483383550942,2.6279309090586493,48.66999816894531,-3.7856841187449253,47.9900016784668,1.9885076622892597,47.86000061035156,0.10124483383550942
6099,2016-05-12,48.47000122070313,48.54999923706055,48.02000045776367,48.5,624300.0,0.005601669159542411,7.153999647866659,0.11999511718747158,45.261447380477385,46.42119385620525,-0.41271604651028326,0.03304431715542222,-0.8678845999936797,-3.4936923800664275,10.08861397074413,0.529998779296875,-0.18843776052312222,0.05100059509278054,-0.9567355284130983,1.0587367185986594,-0.45286746666015887,0.55486865684572,0.3031191771276198,89.05484628275538,44.47565885545221,0.5038680617529381,5,-0.7250003814697337,-0.4550018310546946,-0.990001678466804,-3.605001449584968,4.649997711181641,3,0.08314418563652781,-2.2120959911221654,48.20000076293945,2.6279309090586493,48.66999816894531,-3.7856841187449253,47.9900016784668,0.08314418563652781
6100,2016-05-13,47.90999984741211,48.599998474121094,47.84000015258789,48.27000045776367,560300.0,-0.011553566312926478,-2.0399932861328125,12.000508647001825,42.81297352114006,44.8128421495756,0.2329183800349668,0.5860774811993252,-0.24846572332229755,-2.9133375800565844,10.40607991851247,0.7599983215332031,-0.26841837251198086,-0.4855007171630845,-1.518665830455042,0.547664396128873,-1.0020832738090633,0.031081839482894225,0.7799987792968679,18.75004967058482,-25.40406588144143,0.5165825566459789,5,-0.22500038146972656,0.10499954223632812,-0.41500091552734375,-3.0450000762939453,5.180000305175781,4,0.08829053549798371,7.153999647866659,48.47000122070313,-2.2120959911221654,48.20000076293945,2.6279309090586493,48.66999816894531,0.08829053549798371
6101,2016-05-16,48.61000061035156,48.97000122070313,48.099998474121094,48.15999984741211,959900.0,0.014610744420139321,-2.052622420912468,-1.25,50.87975809658796,44.85351411871389,-0.5342367566225619,-0.14083357890078219,-0.8909731988236231,-3.588069113414413,9.950618176172355,1.0600013732910227,-0.2812802502685443,0.22700004577636435,-0.7883990923279143,1.242399183880643,-0.2806995232757714,0.7346996148285001,-1.9300003051757812,68.14156902063606,20.11236830588561,0.5076995690521385,5,-0.7849998474121094,-0.595001220703125,-1.1150016784667969,-3.7450008392333984,4.529998779296875,0,0.07323590853515949,-2.0399932861328125,47.90999984741211,7.153999647866659,48.47000122070313,-2.2120959911221654,48.20000076293945,0.07323590853515949
6102,2016-05-17,47.77999877929688,48.599998474121094,47.68999862670898,48.36999893188477,693300.0,-0.017074713446474044,-1.363634562127441,-1.3111092273131861,44.48869876754361,44.501421202352105,0.23767164932827,0.6052096700817913,-0.009035969265205779,-2.7471079051914487,9.38072685322978,0.9200019836425852,-0.23341768427120257,-0.5300016403198171,-1.4946393433987737,0.43463606275913946,-1.0123204918592918,-0.04768278878034238,-1.0541984558105568,7.031247671699314,-41.16424545474404,0.4823188515394777,5,0.04500198364257102,0.2350006103515554,-0.13499927520752664,-2.914999008178718,6.150001525878899,1,0.09941398328495099,-2.052622420912468,48.61000061035156,-2.0399932861328125,47.90999984741211,7.153999647866659,48.47000122070313,0.09941398328495099
6103,2016-05-18,48.36000061035156,48.66999816894531,47.47000122070313,47.56999969482422,1190600.0,0.012139008913202298,-1.4242414901241718,-1.3389842562958651,50.64434478381822,45.39704555020376,-0.2862058211944145,0.008306708153924092,-0.5131729739044673,-3.321288689892043,9.26073900745453,1.1999969482421804,-0.3344286475539704,0.06100025177001811,-0.8956581040648643,1.0176586076049006,-0.41732892614741957,0.5393294296874558,-1.5893162689209035,59.333292643228695,6.821112360212197,0.47832917791743995,5,-0.5349998474121094,-0.345001220703125,-0.8200016021728516,-3.4950008392333984,3.720001220703125,2,0.08602150113541662,-1.363634562127441,47.77999877929688,-2.052622420912468,48.61000061035156,-2.0399932861328125,47.90999984741211,0.08602150113541662
6104,2016-05-19,48.7400016784668,49.43000030517578,47.86999893188477,49.18999862670898,1256100.0,0.007857755651762721,2.3548405621139006,-0.5696157300549419,58.24324979148045,47.2090199824285,-0.5185028954622908,-0.422496633722254,-0.8161650159935405,-3.6914435314628236,8.73353400079159,1.5600013732910085,-0.35317223714505985,0.4595012664794922,-0.4439532780661679,1.3629558110251523,0.007773994206658585,0.9112285387523258,-1.9253309994506864,64.79597198920972,7.3069642999755615,0.45172727227283005,5,-0.29000091552734375,-0.6850013732910156,-0.9525022506713867,-3.875001907348633,2.5900001525878906,3,0.07632329252974457,-1.4242414901241718,48.36000061035156,-1.363634562127441,47.77999877929688,-2.052622420912468,48.61000061035156,0.07632329252974457
6105,2016-05-20,49.91999816894531,50.04999923706055,48.9900016784668,49.08000183105469,1223300.0,0.024210021539655235,-1.0784334258338133,-1.8666711878200424,58.35578281514445,49.304574413920676,-1.5372132873791742,-1.6168709122825717,-1.89547125346148,-4.860859390789443,8.359769887390112,1.30999755859375,-0.2800738582221811,1.5959978103637695,0.47819238637741535,2.7138032343501237,1.0370950983705924,2.1549005223569466,-3.0007143048828127,94.96119503615832,38.23725171207392,0.5589027119931789,5,-1.1599979400634766,-1.5549983978271484,-2.1324987411499023,-5.054998397827148,2.19000244140625,4,0.06410258173707528,2.3548405621139006,48.7400016784668,-1.4242414901241718,48.36000061035156,-1.363634562127441,47.77999877929688,0.06410258173707528
6106,2016-05-23,49.79999923706055,50.02000045776367,49.68999862670898,49.81999969482422,646100.0,-0.0024038248454787414,-1.7499960263847012,-0.023810172570390555,60.39050379554488,50.3753260598241,-1.2666695468084512,-1.4980705110335535,-1.6960222479296334,-4.735500686778295,7.965807096864191,0.3300018310546946,-0.13090525654541807,1.4279989242553697,0.1464448037692847,2.7095530447414546,0.7872218640123236,2.0687759844984157,-2.692872450618161,90.31007006924122,33.12080499631464,0.6407770602430443,5,-1.039999008178711,-1.4349994659423828,-2.1324996948242188,-4.934999465942383,3.200000762939453,0,0.0660642764243049,-1.0784334258338133,49.91999816894531,2.3548405621139006,48.7400016784668,-1.4242414901241718,48.36000061035156,0.0660642764243049
6107,2016-05-24,51.18000030517578,51.52000045776367,49.34000015258789,50.06000137329102,1437900.0,0.02771086524612354,1.4222235879786123,-55.998664886515,70.93167236817844,53.556492368879496,-2.5179761537725085,-2.81029599949904,-2.9792217461091965,-6.097113092381527,8.743693229697667,2.1800003051757812,0.041606246962189175,2.6735000610351562,0.8781584526080124,4.4688416694623,1.7758292568215808,3.5711708652487317,-3.896301171696308,91.604932922539,30.31380107727825,0.8976708042135721,5,-1.6849994659423828,-2.0799999237060547,-3.322500228881836,-6.315000534057617,2.9000015258789062,1,0.03829619134008566,-1.7499960263847012,49.79999923706055,-1.0784334258338133,49.91999816894531,2.3548405621139006,48.7400016784668,0.03829619134008566
6108,2016-05-25,51.27000045776367,51.66999816894531,51.18999862670898,51.18999862670898,1303300.0,0.0017585023847448422,-10.999713904251337,0.07143027442005305,74.55013042540256,56.81079048498229,-2.376628229673912,-2.8362119636128256,-2.9758262892667773,-6.159551981295266,9.607652503186333,0.48999786376953125,0.24028446736691222,2.63050022125244,0.45006638091173556,4.810934061593144,1.5402833010820842,3.7207171414227957,-3.6473972183414602,89.47374232919437,21.404794544203043,1.0902169201703529,5,-1.7000007629394531,-2.095001220703125,-3.3050003051757812,-6.405000686645508,2.5,2,0.051882188875801205,1.4222235879786123,51.18000030517578,-1.7499960263847012,49.79999923706055,-1.0784334258338133,49.91999816894531,0.051882188875801205
6109,2016-05-26,51.34000015258789,51.68000030517578,51.040000915527344,51.15999984741211,727900.0,0.0013653148858832065,-2.0476294277929155,2.2499523173753486,73.38709801466506,60.207915428707295,-2.231356585655824,-2.8075807009597824,-2.9619418013961294,-6.190286188641707,10.790510780761897,0.6399993896484375,0.32152772174944033,2.546499824523927,0.06468201634243798,5.028317632705416,1.3055909204331826,3.787408728614672,-3.3126574202133696,87.36058267048799,16.95826429664845,1.2409089040907453,5,-1.7649993896484375,-2.1599998474121094,-3.347500801086426,-6.475000381469727,2.220001220703132,3,0.014413745155189561,-10.999713904251337,51.27000045776367,1.4222235879786123,51.18000030517578,-1.7499960263847012,49.79999923706055,0.014413745155189561
6110,2016-05-27,51.75,51.77999877929688,50.86000061035156,51.2599983215332,594600.0,0.007985972851451972,2.3454525277605702,2.7222269317170347,74.35232891793507,62.81597885330141,-2.279034331899986,-3.0403093319230265,-3.293169393205851,-6.559036194644747,10.845613565265836,0.9199981689453196,0.5252478650129575,2.744999694824216,0.011900939086572748,5.478098450561859,1.3784503169553943,4.1115490726930375,-3.284338358889329,98.77054114012581,26.93284361924833,1.366549377868823,5,-2.124999999999993,-2.520000457763672,-3.7425012588500977,-6.885000228881836,1.9900016784667969,4,-0.008115906646286253,-2.0476294277929155,51.34000015258789,-10.999713904251337,51.27000045776367,1.4222235879786123,51.18000030517578,-0.008115906646286253
6111,2016-05-31,51.66999816894531,51.9900016784668,51.52000045776367,51.7599983215332,947000.0,-0.0015459291025060606,-1.4102900180955642,-0.18367315162980435,71.06740760346023,65.76916872395881,-1.9213780090025665,-2.872071626203052,-3.1540106232951004,-6.42729263666827,11.999124600294914,0.470001220703125,0.7059709589461036,2.515497970581052,-0.45917657485638586,5.4901725160184895,1.028160697862333,4.002835243299771,-2.7403293284885706,87.92440282028325,18.8373652904873,1.4873372727187202,5,-1.9399967193603516,-2.3349971771240234,-3.66249942779541,-6.774999618530273,2.1500015258789062,1,0.008515627191771458,2.3454525277605702,51.75,-2.0476294277929155,51.34000015258789,-10.999713904251337,51.27000045776367,0.008515627191771458
6112,2016-06-01,51.97999954223633,52.0,50.66999816894531,51.38000106811523,567000.0,0.005999639718921701,3.156259685764013,-6.666638409697871,77.15513744954848,68.71481235348439,-1.7578084446103759,-3.0493714058459815,-3.394230291122483,-6.666778143341155,12.793660959778839,1.3300018310546875,0.981256659376939,2.6419994354248075,-0.557608930156583,5.841607801006198,1.0421952526341087,4.241803618215506,-2.5606774476979766,98.49620825350206,28.98678698301157,1.5998041827906968,6,-2.0450000762939453,-2.6399993896484375,-3.802499771118164,-7.085000991821289,2.270000457763672,2,0.01962294087622829,-1.4102900180955642,51.66999816894531,2.3454525277605702,51.75,-2.0476294277929155,51.34000015258789,0.01962294087622829
6113,2016-06-02,52.4000015258789,52.41999816894531,51.66999816894531,51.66999816894531,812900.0,0.008080069013877145,-1.0547850715383087,1.2166753557213985,77.6371009192819,70.86968470101789,-1.7259745828565016,-3.2758239326854337,-3.7490922600484353,-6.9982566251302885,13.431148373923751,0.75,1.174732695938701,2.832501411437981,-0.558376833218766,6.223379656094728,1.1370622891096076,4.527940533766355,-2.5161574083574507,98.85733468191924,30.505815354515406,1.6954391223283747,6,-1.6950016021728445,-2.8500022888183523,-3.9800024032592702,-7.50500297546386,2.2699966430664134,3,0.03206107359264254,3.156259685764013,51.97999954223633,-1.4102900180955642,51.66999816894531,2.3454525277605702,51.75,0.03206107359264254
6114,2016-06-03,52.02999877929688,52.349998474121094,51.7599983215332,52.20000076293945,595400.0,-0.007061120912358776,1.510652803817965,-0.23287835874710539,79.76873705581873,73.2489018388706,-0.9389478873059787,-2.682646994961331,-3.3049779206264844,-6.536831784673645,13.663746039063785,0.640003204345696,1.5089928862178823,2.233498764038096,-1.1738320206463655,5.640829548722557,0.5298333716958652,3.9371641563803266,-1.6389238514906594,77.71432059151826,2.9609641713523303,1.7036653923422294,6,-1.1499996185302805,-2.4799995422363352,-3.609999656677253,-7.135000228881843,2.8800010681152273,4,0.03344227790293841,-1.0547850715383087,52.4000015258789,3.156259685764013,51.97999954223633,-1.4102900180955642,51.66999816894531,0.03344227790293841
6115,2016-06-06,52.47000122070313,52.88000106811523,52.22999954223633,52.4000015258789,939600.0,0.008456706740906705,-2.1707108299218114,-0.4117581061372039,78.97893442970394,75.31428302044381,-1.0942667765557843,-2.9087022489838006,-3.673899233616531,-6.880807708782392,13.27985884806831,0.8500022888183452,1.7859845875682083,2.4430011749267635,-1.0357164678461288,5.921718817699656,0.7036423535403173,4.18235999631321,-1.6731416446690943,81.44799504262676,5.616291984457547,1.7393588213864473,6,-1.3600006103515696,-2.6900005340576243,-4.050002098083503,-6.655002593994148,2.3999977111816406,0,0.020773777915557012,1.510652803817965,52.02999877929688,-1.0547850715383087,52.4000015258789,3.156259685764013,51.97999954223633,0.020773777915557012
6116,2016-06-07,52.7599983215332,52.9900016784668,52.36999893188477,52.36999893188477,772700.0,0.005526912408678308,-2.179506240463321,5.571444141688141,90.68622715001922,77.50923355175945,-1.0283773262363738,-2.975579929064395,-3.8818547147581555,-7.048326014754707,13.57318792638265,0.6200027465820241,2.002357046330026,2.4944984436035185,-1.0496379120152142,6.038634799222251,0.7224302657941521,4.266566621412885,-1.5465104470829303,90.08607719817486,5.32224923219691,1.7720681778093657,6,-0.9299983978271484,-2.924997329711914,-4.499999046325684,-6.679998397827148,2.0300025939941406,1,0.018574742003614197,-2.1707108299218114,52.47000122070313,1.510652803817965,52.02999877929688,-1.0547850715383087,52.4000015258789,0.018574742003614197
6117,2016-06-08,53.43999862670898,53.459999084472656,52.70000076293945,52.79999923706055,957900.0,0.012888558127535754,1.2352881778096916,1.641026644234919,90.83596385730608,79.31877059974873,-1.5132141656354818,-3.4571509075245714,-4.489240595182181,-7.61214629412688,14.433113588869178,0.7599983215332031,2.170862696708241,2.9359987258911033,-0.7932161849549644,6.665213636737171,1.0713912704680695,4.800606181314137,-1.8712079914553996,98.8826565623411,10.451685009550474,1.8646074554230332,6,-1.374999999999993,-3.3699989318847585,-5.16499996185302,-7.170000076293938,0.9799995422363352,2,0.007110798613032099,-2.179506240463321,52.7599983215332,-2.1707108299218114,52.47000122070313,1.510652803817965,52.02999877929688,0.007110798613032099
6118,2016-06-09,53.08000183105469,53.33000183105469,53.040000915527344,53.31999969482422,1118600.0,-0.006736467157661297,1.230757944775375,-0.3749970197649232,84.99999692363185,80.60909270074507,-0.9716472131080565,-2.8594150466974497,-4.054802127580935,-7.132252866157458,15.369292319649691,0.3999977111816335,2.3470562221349454,2.3320018768310575,-1.4010683056429514,6.065072059305066,0.4654667855940531,4.198536968068062,-1.1329695059572913,77.64723041883114,-13.204444279928353,1.8665350912370062,6,-1.0150032043457031,-3.0100021362304688,-4.81500244140625,-6.810003280639648,1.2299995422363352,3,0.02204216519564617,1.2352881778096916,53.43999862670898,-2.179506240463321,52.7599983215332,-2.1707108299218114,52.47000122070313,0.02204216519564617
6119,2016-06-10,52.5,52.93000030517578,52.38999938964844,52.59000015258789,696400.0,-0.010926936907439067,-2.483861440964745,0.3750039736783546,73.03570552749049,80.46280121291788,-0.23445013793109837,-2.0680453272737935,-3.4155571473504764,-6.430198733384465,15.828987984769293,0.69000244140625,2.3039416961773966,1.5505001068115263,-2.0989639666622963,5.199964180285349,-0.27423192992538503,3.3752321435484376,-0.25037432302755036,21.951264898259197,-65.55585176350232,1.8247320367369122,6,-0.4350013732910156,-2.4300003051757812,-4.232501029968262,-6.230001449584961,2.0800018310546875,4,0.04133329845610123,1.230757944775375,53.08000183105469,1.2352881778096916,53.43999862670898,-2.179506240463321,52.7599983215332,0.04133329845610123
6120,2016-06-13,52.13999938964844,52.7599983215332,52.040000915527344,52.1500015258789,887200.0,-0.006857154482886929,-5.857148047229791,0.11113465858509462,70.03422118552025,80.34800272203566,0.20862926583103558,-1.4491963084049786,-3.02635501961133,-5.952991895408907,15.911586583575538,0.7199974060058594,2.2213827506847537,0.9789995193481431,-2.409755160422435,4.367754199118721,-0.7153778205371424,2.6733768592334286,1.3199996948242188,7.042155145549693,-76.80112849344607,1.6943773398852877,6,-0.07500076293945312,-2.0699996948242188,-3.895000457763672,-5.870000839233398,2.7400016784667898,0,0.05312620809722546,-2.483861440964745,52.5,1.230757944775375,53.08000183105469,1.2352881778096916,53.43999862670898,0.05312620809722546
6121,2016-06-14,52.16999816894531,52.349998474121094,51.93000030517578,52.13000106811523,871600.0,0.0005753505878027809,1.1000028610393202,-3.998855835243826,61.02446161008925,78.55570540654018,0.287218264370118,-1.2635995526270278,-3.0149183978605834,-5.860428317691209,16.54030438018268,0.4199981689453125,2.1583576926480603,0.830998420715332,-2.361894279938433,4.023891121369097,-0.765447929611554,2.427444771042218,1.2616009521484344,15.68614740201456,-64.40039580835717,1.596446350326883,6,0.3950004577636719,-1.7049980163574219,-4.204998016357422,-5.899999618530273,2.2800025939941406,1,0.051753897981669184,-5.857148047229791,52.13999938964844,-2.483861440964745,52.5,1.230757944775375,53.08000183105469,0.051753897981669184
6122,2016-06-15,52.52999877929688,52.70000076293945,52.15999984741211,52.33000183105469,788500.0,0.006900529480291739,1.0,5.000286123032193,63.23525994003898,76.95550085329097,0.015019025188685475,-1.3170204456078878,-3.3120046517818267,-6.110655762105175,16.801444588430005,0.5400009155273438,2.0579192687968515,0.9534990310669045,-1.8013261648433598,3.708324226977169,-0.42391356688823123,2.33091162902204,0.8415363891601473,42.856987155383855,-34.55327493596504,1.3774125979551333,6,0.07999992370604758,-2.0649986267089915,-4.617499351501472,-5.840000152587898,2.2800025939941406,2,0.04302307612314604,1.1000028610393202,52.16999816894531,-5.857148047229791,52.13999938964844,-2.483861440964745,52.5,0.04302307612314604
6123,2016-06-16,52.52000045776367,52.61000061035156,51.13999938964844,51.6500015258789,944800.0,-0.0001903354609852359,1.8000043596571855,4.350061036087467,62.55318250954899,75.042661459261,0.04898004434561898,-1.03231297860588,-3.2427467348039585,-5.980567000029097,16.50197735158912,1.470001220703125,2.0122801286865055,0.7355007171630845,-1.591778732888315,3.062780167214484,-0.4281390078626117,1.8991404421887808,0.7938733161621059,77.09499230667592,0.904408841577407,1.1636397250256985,6,-0.220001220703125,-2.0550003051757812,-4.61250114440918,-5.80000114440918,2.099998474121101,3,0.03617665069728271,1.0,52.52999877929688,1.1000028610393202,52.16999816894531,-5.857148047229791,52.13999938964844,0.03617665069728271
6124,2016-06-17,52.459999084472656,52.5,51.959999084472656,52.40999984741211,1384900.0,-0.001142448072506519,7.307638134921799,0.057470457983469156,58.160897566314304,72.72954625221772,0.19712081470360232,-0.7160410751382855,-3.109098866871591,-5.8101432251031255,17.334498796947408,0.5600013732910156,1.8949563501521993,0.4894994735717759,-1.3585437397359783,2.33754268687953,-0.43452213308209764,1.4135210802256495,0.7234422263964788,81.48151636671038,7.810595503828253,0.9240216066538753,6,-0.15999984741210938,-1.9949989318847656,-4.579998970031738,-5.739999771118164,1.7099990844726562,4,0.035265008027153044,1.8000043596571855,52.52000045776367,1.0,52.52999877929688,1.1000028610393202,52.16999816894531,0.035265008027153044
6125,2016-06-20,53.11999893188477,53.47999954223633,52.56999969482422,52.81000137329102,1124200.0,0.01258101141689627,-1.3037944121992497,6.20004577706569,64.70587780134355,69.84284076903153,-0.4034026703195366,-1.184755929899218,-3.689488398467155,-6.350450636470335,17.92212192906687,1.0200004577636719,1.7505464371685378,0.989499282836924,-0.6538153997188658,2.632813965392714,0.16784194155903265,1.8111566241148154,-1.9799995422363352,84.61535953519414,12.220825992751529,0.8216573412778944,6,-0.8099994659423899,-2.644998550415046,-5.239998817443855,-6.3999996185302805,0.9099998474121094,0,0.027484994889440006,7.307638134921799,52.459999084472656,1.8000043596571855,52.52000045776367,1.0,52.52999877929688,0.027484994889440006
6126,2016-06-21,53.09000015258789,53.43999862670898,52.77000045776367,53.15999984741211,904800.0,-0.0005647360673961543,1.1269875870421084,-0.2258072455207718,61.93548651730563,66.63167662014258,-0.3594727567663796,-0.9440423483587068,-3.566658380184684,-6.2013154727340805,18.541500945421763,0.6699981689453054,1.6197639907304193,0.7950004577636705,-0.4844318742413307,2.0744327897686716,0.15528429176116987,1.434716623766171,-1.9032007598876959,83.33336050354,13.652252354142405,0.6397161660024994,6,-0.7800006866455078,-2.614999771118164,-5.2400007247924805,-6.370000839233398,1.220001220703132,1,0.033716347906999955,-1.3037944121992497,53.11999893188477,7.307638134921799,52.459999084472656,1.8000043596571855,52.52000045776367,0.033716347906999955
6127,2016-06-22,53.13999938964844,53.56000137329102,53.09000015258789,53.2400016784668,652000.0,0.0009417825751900644,-3.6999942779760002,1.4286103542234332,58.64483732272357,63.703325553374995,-0.5101498012032692,-0.885051570876314,-3.5197195322468957,-6.151275722596125,17.70845310845096,0.4700012207031321,1.471737017314922,0.7469997406005859,-0.47164659319372504,1.965646074394897,0.13767657370343045,1.3563229074977414,-1.907335993957517,82.64456035650026,15.96608707129225,0.6093231668971568,6,-0.7899990081787109,-2.62499809265136,-5.219999313354492,-6.420000076293945,1.0200004577636719,2,0.02465188912941918,1.1269875870421084,53.09000015258789,-1.3037944121992497,53.11999893188477,7.307638134921799,52.459999084472656,0.02465188912941918
6128,2016-06-23,53.93000030517578,53.95000076293945,53.2599983215332,53.43000030517578,698900.0,0.014866408065507652,1.5555602650503682,-4.9998855617013165,70.21279531457463,63.389668863051014,-1.3040314935082122,-1.5447546077582999,-4.215466145708007,-6.830518735865908,16.844198577751975,0.8100013732910156,1.2470390486921374,1.4040006637573228,0.12241582363610348,2.685585503878542,0.7632082436967096,2.044793083817936,-2.6042433903808586,98.99495271888004,32.31981378037341,0.6407924200606101,6,-1.385000228881836,-3.219999313354492,-6.010000228881836,-7.210000991821289,0.6199989318847656,3,0.016317468257659007,-3.6999942779760002,53.13999938964844,1.1269875870421084,53.09000015258789,-1.3037944121992497,53.11999893188477,0.016317468257659007
6129,2016-06-24,52.08000183105469,52.90999984741211,51.68000030517578,52.02000045776367,1983800.0,-0.03430369856577853,-2.3243155469180925,0.12000274658203125,46.808511966675304,60.80903450540158,0.5365487894178216,0.38317083824005493,-2.2859314565383926,-4.874126385949452,15.823527256948742,2.25,0.9075505690844636,-0.4829978942871094,-1.6587729105096116,0.6927771219353929,-1.0708854023983605,0.10488961382414175,-0.5967902853710925,17.62120904032655,-45.236088414339974,0.5878875081112508,6,0.4649982452392578,-1.1700019836425781,-4.160001754760742,-5.360002517700195,2.0499992370605398,4,0.04877106396942388,1.5555602650503682,53.93000030517578,-3.6999942779760002,53.13999938964844,1.1269875870421084,53.09000015258789,0.04877106396942388
6130,2016-06-27,51.33000183105469,51.91999816894531,50.97000122070313,51.7400016784668,1446800.0,-0.014400921152671442,1.4675475231484738,-6.833174391251828,39.117219275555456,58.37489646823116,1.295838863909033,1.1595426647674145,-1.4724971440920598,-4.025484374076548,15.245196115268328,1.1100006103515554,0.6035612217964399,-1.2119979858398438,-2.4615973365781443,0.03760136489845678,-1.8367976612089976,-0.5871983104706899,2.6199989318847656,12.080559250066035,-45.377224738585355,0.6247996753691514,6,1.1299991607666016,0.1399993896484375,-3.0775012969970703,-4.085000991821289,3.029998779296875,0,0.05532819475125028,-2.3243155469180925,52.08000183105469,1.5555602650503682,53.93000030517578,-3.6999942779760002,53.13999938964844,0.05532819475125028
6131,2016-06-28,52.11000061035156,52.1500015258789,51.36000061035156,51.61999893188477,727200.0,0.015195767610999278,1.7719159700983558,-1.1951264898259022,40.02999143837094,55.79653330137915,0.5659501239577409,0.4365816962940414,-2.194164266242751,-4.706573241778614,14.344267674223406,0.8199996948242116,0.4582520695679122,-0.4539993286132784,-1.6534443218007695,0.7454456645742127,-1.0537218252070204,0.14572316798046359,1.7804001617431666,38.25501895187961,-13.386008503358092,0.599722496593744,6,0.35000038146972656,-0.4650001525878906,-3.5475006103515625,-4.555000305175781,2.5699996948242188,1,0.03684509972091443,1.4675475231484738,51.33000183105469,-2.3243155469180925,52.08000183105469,1.5555602650503682,53.93000030517578,0.03684509972091443
6132,2016-06-29,53.0,53.040000915527344,52.4900016784668,52.66999816894531,653600.0,0.01707924350842638,1.6828991440267957,0.6734708176658901,49.44443149330627,54.340005410685514,-0.27979144772047704,-0.3932456457776041,-3.0265379001220296,-5.472322673192579,14.340582313426298,0.9300003051757812,0.37328003991813574,0.3850000381469698,-0.7964971323638323,1.566497208657772,-0.20574854710842772,0.9757486234023673,0.8319927810668943,68.12077487010178,18.952705434734405,0.5907485852553994,6,-0.5399990081787109,-1.3549995422363281,-4.4375,-5.444999694824219,2.1599998474121094,2,0.02471700704322677,1.7719159700983558,52.11000061035156,1.4675475231484738,51.33000183105469,-2.3243155469180925,52.08000183105469,0.02471700704322677
6133,2016-06-30,54.08000183105469,54.099998474121094,53.02999877929688,53.2400016784668,1598900.0,0.02037739303876762,1.4318356200012843,2.5454408840800853,60.259756215977305,54.57321192731473,-1.2462973750327748,-1.4133984332119098,-4.013899118514622,-6.415104144933991,14.226763147926407,1.0999984741210938,0.39987003006707766,1.3810018539428697,0.036259262517589264,2.72574444536815,0.7086305582302259,2.0533731496555134,-3.1100006103515554,99.36112905388113,44.81910952175831,0.6723712957126419,6,-1.5450019836425781,-1.6950035095214844,-4.782501220703125,-5.460000991821289,1.0499992370605398,3,0.0014792532109619838,1.6828991440267957,53.0,1.7719159700983558,52.11000061035156,1.4675475231484738,51.33000183105469,0.0014792532109619838
6134,2016-07-01,53.77000045776367,54.459999084472656,53.31999969482422,53.9000015258789,863800.0,-0.005732273720320036,-1.2135854730768234,-0.15476314821457732,60.65360493985987,54.12295938714988,-0.8168287370924787,-1.0185798282445404,-3.6300353856847494,-5.9625437837169315,14.20452133596537,1.1399993896484375,0.38095923690760003,0.9840003967285185,-0.40298263443495586,2.370983427891993,0.29050888114678486,1.677491912310252,-2.7373992919921832,80.22925360866206,18.865908903762858,0.6934915155817367,7,-1.0550003051757812,-1.2050018310546875,-4.397500991821289,-4.9850006103515625,1.720001220703125,4,0.014506207414105576,1.4318356200012843,54.08000183105469,1.6828991440267957,53.0,1.7719159700983558,52.11000061035156,0.014506207414105576
6135,2016-07-05,53.56000137329102,53.77999877929688,53.290000915527344,53.349998474121094,796600.0,-0.003905506466149289,-1.9697018738368424,-1.615393644179843,58.876140207455286,53.783032019388735,-0.6010594258888631,-0.7617911264890296,-3.3451569479964007,-5.616306087287846,13.645329424093378,0.48999786376953836,0.36611714135253237,0.7195013046264691,-0.7004688143433455,2.1394714235962837,0.009516245141561797,1.4294863641113764,-2.390304290771489,70.96780147813462,3.6685256745386994,0.7099850594849061,7,-0.8450012207031321,-0.9950027465820384,-4.1825008392334055,-4.770000457763679,2.1899986267089773,1,0.010642264380307687,-1.2135854730768234,53.77000045776367,1.4318356200012843,54.08000183105469,1.6828991440267957,53.0,0.010642264380307687
6136,2016-07-06,53.7400016784668,53.7599983215332,53.02000045776367,53.18999862670898,951300.0,0.0033607225646101746,1.5084829048776702,2.6190259940781635,57.908518047013985,53.70121876653211,-0.7589749997390953,-0.9113320657138644,-3.439872496713356,-5.657158971246631,12.848925835385606,0.7399978637695312,0.3941582694031496,0.850501441955565,-0.6243472885506236,2.3253501724617536,0.11307707670246714,1.5879258072086628,-2.4386925158691355,63.45186019987491,-6.652549509182215,0.7374243652530946,7,-1.0250015258789062,-1.1750030517578125,-4.312501907348633,-4.870002746582031,2.1399993896484304,2,0.011537009909197593,-1.9697018738368424,53.56000137329102,-1.2135854730768234,53.77000045776367,1.4318356200012843,54.08000183105469,0.011537009909197593
6137,2016-07-07,53.81999969482422,53.86999893188477,53.38000106811523,53.66999816894531,647300.0,0.001488612092646724,2.9199829101561408,0.2727285337772194,58.419687006948976,52.39087339901815,-0.8184386965867816,-1.013357015843475,-3.4206145625506608,-5.605392644307727,11.611831609884188,0.48999786376954546,0.33149167739495766,0.9114994049072251,-0.6024817476301081,2.4254805574445584,0.15450882863856208,1.6684899811758882,-2.3923429353515573,55.55555555555556,-13.100122249777485,0.7569905762686648,7,-1.1049995422363281,-1.2550010681152344,-4.287498474121094,-4.844999313354492,1.9200019836425781,3,0.015979201323448988,1.5084829048776702,53.7400016784668,-1.9697018738368424,53.56000137329102,-1.2135854730768234,53.77000045776367,0.015979201323448988
6138,2016-07-08,54.25,54.59000015258789,53.70000076293945,54.0,1313500.0,0.007989600661724605,-1.094119970200429,1.6666497126290627,61.06305145741306,53.97471112021124,-1.3390934588725258,-1.424230786145344,-3.7481843495049674,-5.91639632704198,10.516390605212939,0.8899993896484375,0.3025672774968342,1.2829998016357393,-0.34500665292313215,2.911006256194611,0.4689965743563036,2.097003028915175,-2.70104954752734,78.34393511611746,10.84340877395934,0.8140032272794341,7,-1.4699993133544922,-1.4699993133544922,-4.612500190734863,-5.170000076293945,1.8100013732910227,4,0.016774190735707073,2.9199829101561408,53.81999969482422,1.5084829048776702,53.7400016784668,-1.9697018738368424,53.56000137329102,0.016774190735707073
6139,2016-07-11,54.66999816894531,54.9000015258789,54.40999984741211,54.59000015258789,761200.0,0.007741901731710854,-1.2272873082891573,0.3199920654296875,59.872613322098154,56.28086601427153,-1.5120754801761223,-1.7637510556206593,-4.047476343245819,-6.224126198502454,10.432117470348347,0.6500015258788991,0.3054679447268569,1.5944980621337876,-0.1846851997074026,3.373681323974978,0.704906431213189,2.4840896930543863,-2.938584734465742,87.76578583733605,21.503603571864133,0.8895916309205952,7,-1.5399971008300781,-1.7349967956542969,-4.542498588562012,-5.119998931884766,1.19000244140625,0,0.008414174402354702,-1.094119970200429,54.25,2.9199829101561408,53.81999969482422,1.5084829048776702,53.7400016784668,0.008414174402354702
6140,2016-07-12,54.90999984741211,55.040000915527344,54.81999969482422,54.9900016784668,1014000.0,0.004390007069784874,1.4444538634340693,-1.0000476848981927,61.29032410737952,58.643125199716934,-1.3307977100335364,-1.8820865283585277,-4.137638313439425,-6.355551389758773,10.862760993430724,0.37000274658203125,0.18190615788278564,1.6959997177124038,-0.20373293416681548,3.595732369591623,0.7461333917727941,2.6458660436520134,-2.9250993656205893,93.56430501708115,28.244487318169433,0.9498663259396082,7,-1.144998550415039,-1.904998779296875,-4.695000648498535,-5.3600006103515625,0.9799995422363281,1,0.010562772403322596,-1.2272873082891573,54.66999816894531,-1.094119970200429,54.25,2.9199829101561408,53.81999969482422,0.010562772403322596
6141,2016-07-13,54.86999893188477,55.1500015258789,54.849998474121094,54.86000061035156,950300.0,-0.00072848143577664,-18.998474253019236,-0.12497615868786299,60.7453397900448,59.89878167713233,-0.958964328242331,-1.7174937372566532,-3.9825691171366273,-6.213768524528184,11.495820821138583,0.3000030517578054,0.3437856626736746,1.5209987640380902,-0.4488030661608775,3.490800594237058,0.5360978489386028,2.5058996791375776,-2.5795884067196724,84.18064849836824,20.182645671075377,0.9849009150994853,7,-0.7849979400634837,-1.809997558593757,-4.424998283386238,-5.089998245239265,3.6300010681152273,2,0.016037927560517362,1.4444538634340693,54.90999984741211,-1.2272873082891573,54.66999816894531,-1.094119970200429,54.25,0.016037927560517362
6142,2016-07-14,54.790000915527344,55.209999084472656,54.77999877929688,55.13999938964844,750000.0,-0.0014579554932512284,-1.3243087201270691,-35.005723006461196,55.858317707272256,59.40973295394288,-0.6686703178350655,-1.538374024300552,-3.7741319488897176,-6.035252575067702,11.735287783217021,0.43000030517577414,0.6487909882117293,1.328000640869142,-0.7023431638928983,3.3583444456311824,0.31282873848812187,2.343172543250162,-2.156439470276588,72.18552080780725,12.093309054627227,1.0151719023810188,7,-0.6750011444091797,-1.7000007629394531,-3.957500457763672,-4.954999923706055,3.799999237060547,3,0.019894143719186852,-18.998474253019236,54.86999893188477,1.4444538634340693,54.90999984741211,-1.2272873082891573,54.66999816894531,0.019894143719186852
6143,2016-07-15,54.41999816894531,54.9000015258789,54.38000106811523,54.83000183105469,781600.0,-0.006753107143627979,-1.1224601012066338,1.1714441416893733,69.96583698094739,60.444425402952604,-0.2742025508586394,-1.0737832683210513,-3.2612224170327337,-5.5579835937259645,12.665569944060604,0.5200004577636719,0.9074802392435188,0.8629980087280273,-1.1595487225829189,2.8855447400389735,-0.1482753569274422,1.874271374383497,-1.4257354542034903,4.8189393277852055,-58.14036275101674,1.0112733656554718,7,-0.30499839782714844,-1.3299980163574219,-3.352499008178711,-4.349998474121094,4.100002288818359,4,0.024255853618803336,-1.3243087201270691,54.790000915527344,-18.998474253019236,54.86999893188477,1.4444538634340693,54.90999984741211,0.024255853618803336
6144,2016-07-18,54.31000137329102,54.75,54.16999816894531,54.29999923706055,1137100.0,-0.0020212568790025642,-3.296241876236225,-0.024395236323054174,78.54407110248478,62.62975105795588,-0.08889998968393087,-0.8622928144675939,-2.9950449088695237,-5.342187303013297,13.551139733458045,0.5800018310546875,1.0380944934932828,0.660501098632821,-1.3195720858133342,2.6405742830789762,-0.3295354935902566,1.6505376908558986,-1.0055355667868824,13.461834721051192,-53.622739791391666,0.9900365922230785,7,-0.19500160217285867,-1.220001220703132,-3.242502212524421,-4.240001678466804,4.6199989318847585,0,0.032222425994277826,-1.1224601012066338,54.41999816894531,-1.3243087201270691,54.790000915527344,-18.998474253019236,54.86999893188477,0.032222425994277826
6145,2016-07-19,54.58000183105469,54.86000061035156,54.09000015258789,54.349998474121094,987800.0,0.004971468439263438,-1.0533345540364583,22.99542334094476,76.22082484947751,64.66445181378515,-0.2223836232112859,-1.07228171686765,-3.115724659984494,-5.509013256263785,13.859286867135753,0.7700004577636719,0.9982624189371236,0.8575014114379869,-1.1478681004397444,2.862870923315718,-0.14518334450087877,1.8601861673768525,-1.0087613656349532,43.750191586540915,-25.866565255633482,1.0026847559388652,7,-0.2850017547607422,-1.4900016784667969,-3.512502670288086,-4.510002136230469,4.029998779296875,1,0.023451790699072328,-3.296241876236225,54.31000137329102,-1.1224601012066338,54.41999816894531,-1.3243087201270691,54.790000915527344,0.023451790699072328
6146,2016-07-20,54.88000106811523,55.0,54.599998474121094,55.0,717400.0,0.005496504708613736,5.6667514384715645,-0.5217268716622195,72.81555285810722,66.26399246391385,-0.3840556546117284,-1.2978438570412578,-3.2640294677256136,-5.713424730968889,14.232788463159151,0.4199981689453125,0.9880033633201393,1.068000602722158,-0.9778786279397451,3.113879833384061,0.0450609873912029,2.090940218053113,-1.0793343960280808,70.5358632974677,0.6997244219247278,1.0229396153309527,7,-0.4250011444091726,-1.7900009155273366,-3.8125019073486257,-4.8100013732910085,3.8600006103515696,2,0.018403759144968612,-1.0533345540364583,54.58000183105469,-3.296241876236225,54.31000137329102,-1.1224601012066338,54.41999816894531,0.018403759144968612
6147,2016-07-21,54.45000076293945,54.83000183105469,54.27999877929688,54.75,815000.0,-0.007835282376217001,1.3913025450504306,2.5000158947132705,55.331400698518934,65.62714237959229,0.1617142748917928,-0.8059931765542103,-2.706125437031531,-5.182181439285387,14.345164937260241,0.6000022888183452,1.0033220009283212,0.5725002288818359,-1.4666614889569658,2.6116619467206377,-0.4470806300375614,1.5920810878012333,-0.4520275531183344,39.56051326550717,-25.444535184647222,1.0195808589194009,7,0.1999988555908203,-1.3600006103515625,-2.9350013732910156,-4.380001068115234,4.689998626708984,3,0.07438015023531674,5.6667514384715645,54.88000106811523,-1.0533345540364583,54.58000183105469,-3.296241876236225,54.31000137329102,0.07438015023531674
6148,2016-07-22,54.81000137329102,54.91999816894531,54.16999816894531,54.56000137329102,395500.0,0.006611581364689423,2.1915328798923097,-0.8333354526149817,64.77275436577372,66.17160249555623,-0.12348179622088651,-1.1559522814123468,-2.9162502462818125,-5.455860733458238,14.009851526958379,0.75,1.0316039950714355,0.8885007858276452,-1.1929682766037857,2.969969848259076,-0.15223374538807377,1.9292353170433643,-0.6423445410186872,79.12102653101512,15.379070009842067,1.040734531215716,7,-0.1600017547607493,-1.720001220703132,-3.2725019454956126,-4.740001678466804,4.479999542236321,4,0.06896549324187506,1.3913025450504306,54.45000076293945,5.6667514384715645,54.88000106811523,-1.0533345540364583,54.58000183105469,0.06896549324187506
6149,2016-07-25,54.61999893188477,55.0,54.540000915527344,54.9000015258789,777300.0,-0.0034665651641242468,-1.090911455398247,-1.1200103759765057,65.14282226562513,66.59965784647241,0.06557869417849815,-0.8072931971302282,-2.584193987850618,-5.179925124436977,14.648861908368321,0.45999908447265625,1.0502705726687793,0.5714984893798913,-1.3398879971115463,2.482884975871329,-0.38419475386582747,1.5271917326256101,-0.45000076293946023,58.24163386445744,-4.396846467127247,0.9556932432457195,7,0.030000686645500707,-1.529998779296882,-3.237499237060554,-4.549999237060554,4.460002899169915,0,0.07140244602974999,2.1915328798923097,54.81000137329102,1.3913025450504306,54.45000076293945,5.6667514384715645,54.88000106811523,0.07140244602974999
6150,2016-07-26,54.16999816894531,54.61000061035156,53.97999954223633,54.4900016784668,1074100.0,-0.008238754517381874,1.2499982970143255,1.1428590891132853,55.70287053404746,66.03938348469492,0.4465285524031799,-0.14083876238099435,-1.976386334000118,-4.645416165592479,14.407365095753786,0.6399993896484446,0.9983723708944794,-0.020502090454101562,-1.4402789421301776,1.3992747612219745,-0.7303905162921396,0.6893863353839365,1.0400009155273438,18.62730798430739,-42.09447929231443,0.7098884258380368,7,0.4250011444091797,-1.0799980163574219,-2.7874984741210938,-4.099998474121094,5.120002746582031,1,0.08787155800494917,-1.090911455398247,54.61999893188477,2.1915328798923097,54.81000137329102,1.3913025450504306,54.45000076293945,0.08787155800494917
6151,2016-07-27,54.02999877929688,54.63000106811523,53.86999893188477,54.47999954223633,1212200.0,-0.0025844451611720665,1.0266620551449837,1.4062369616269284,52.74150109759655,65.6930705280643,0.5082960466525677,0.15850384889358082,-1.6995197917066704,-4.4264532643630545,14.35951572385051,0.7600021362304545,0.923932972784236,-0.2565013885498004,-1.291453943030774,0.7784511659311733,-0.7739776657902908,0.26097488869068997,1.1554003143310467,14.15926514821613,-45.26557079206939,0.5174762772404876,7,0.4050006866455007,-0.9399986267089915,-2.6374988555908274,-3.9499988555908274,5.110000610351555,2,0.0847677574408836,1.2499982970143255,54.16999816894531,-1.090911455398247,54.61999893188477,2.1915328798923097,54.81000137329102,0.0847677574408836
6152,2016-07-28,54.31000137329102,54.47999954223633,53.79999923706055,54.02000045776367,656000.0,0.0051823542535676115,1.1587405389040266,-0.644445386343433,50.81523513746899,63.565225878788915,0.1710308889774126,-0.019314969029764484,-1.8098221407120647,-4.6236254463650255,15.07979116674885,0.6800003051757812,0.8156474972094756,-0.04199886322020774,-0.8814870152338514,0.797489288793436,-0.4617429392270296,0.3777452127866141,0.8227817138671796,42.50015099833802,-13.931262953490972,0.4197440760068217,7,0.08999824523925071,-1.220001220703132,-2.917501449584968,-4.230001449584968,5.35999679565429,3,0.08156877542180285,1.0266620551449837,54.02999877929688,1.2499982970143255,54.16999816894531,-1.090911455398247,54.61999893188477,0.08156877542180285
6153,2016-07-29,54.15999984741211,54.43999862670898,53.86000061035156,54.36000061035156,1149700.0,-0.002761950323806883,2.2222398830149968,-0.6896556260029822,42.522035142122306,59.56277743874864,0.3132105888447896,0.14439005336498667,-1.507062602512363,-4.382841274985935,14.922252028088835,0.5799980163574148,0.7049009503570502,-0.19600028991699503,-1.0307807817357926,0.6387802019018025,-0.6133905358263902,0.2213899559924002,0.8928162087402356,30.00003178912367,-21.53967342591046,0.4173902459093987,7,0.23999977111816406,-1.0699996948242188,-2.727499008178711,-4.039999008178711,5.6399993896484375,4,0.09194977024126194,1.1587405389040266,54.31000137329102,1.0266620551449837,54.02999877929688,1.2499982970143255,54.16999816894531,0.09194977024126194
6154,2016-08-01,54.54999923706055,54.56000137329102,53.52999877929688,54.31999969482422,632100.0,0.007200875013796182,7.239895021132632,-1.149993324305251,44.94381902073862,56.08755456888876,-0.043767584494766254,-0.19413079800450816,-1.7488730580109006,-4.681263584124352,14.634614483933978,1.0300025939941406,0.6576102237919272,0.15499916076660014,-0.6362553862976199,0.9462537078308202,-0.24062811276551344,0.5506264342987137,0.4276478099462935,92.72712140075447,44.582244328879604,0.3956272735321105,8,-0.2849998474121094,-1.4599990844726562,-2.9224987030029297,-4.23499870300293,5.380001068115234,0,0.08689279092136992,2.2222398830149968,54.15999984741211,1.1587405389040266,54.31000137329102,1.0266620551449837,54.02999877929688,0.08689279092136992
6155,2016-08-02,54.13000106811523,54.68999862670898,53.93999862670898,54.63000106811523,632400.0,-0.007699324927945672,1.4193738924985233,-2.1739173701756425,40.609169984353755,52.50906758291616,0.34160895823897874,0.2853920295112786,-1.2205516692859888,-4.167049463056273,14.2945608578881,0.75,0.5316815455527149,-0.293498992919929,-0.9939731946163803,0.4069752087765224,-0.6437360937681547,0.0567381079282967,0.7318341174748184,51.72434204684785,7.801585741995218,0.3502371008482249,8,0.13499832153321023,-1.0400009155273366,-2.4025011062622,-3.81500053405761,5.579998016357429,1,0.09144652993282887,7.239895021132632,54.54999923706055,2.2222398830149968,54.15999984741211,1.1587405389040266,54.31000137329102,0.09144652993282887
6156,2016-08-03,54.36000061035156,54.459999084472656,53.93000030517578,54.16999816894531,961600.0,0.004249021572102274,1.717946711530185,-0.3800048828125,44.743277651864915,51.332609466621264,0.033626469452272545,0.1098551562570691,-1.3334534707345043,-4.311396784101873,14.235124574252511,0.529998779296875,0.3744487665447309,-0.09449939727782919,-0.7182903063909052,0.5292915118352468,-0.40639485183437074,0.21739605727871236,0.39528766273502924,71.55189139950107,29.915172042633984,0.31189545455653844,8,-0.095001220703125,-1.0750007629394531,-2.3949995040893555,-4.045000076293945,3.9599990844726562,2,0.09069168965824081,1.4193738924985233,54.13000106811523,7.239895021132632,54.54999923706055,2.2222398830149968,54.15999984741211,0.09069168965824081
6157,2016-08-04,54.68000030517578,54.7400016784668,54.27000045776367,54.54999923706055,578100.0,0.005886675703298039,2.7599523933045456,0.6842073562479923,53.21784749145943,50.048730925030796,-0.279733787197749,-0.15010808928072095,-1.574711064159743,-4.543173561541366,13.985848244574605,0.470001220703125,0.2304861455375118,0.18250026702880717,-0.3718274721749566,0.7368280062325709,-0.09466360257307826,0.4596641366306926,-1.1500015258788991,95.04122070020017,46.733599113761954,0.277163869601882,8,-0.41500091552734375,-0.8299999237060547,-2.627499580383301,-4.364999771118164,4.409999847412109,3,0.08156545463754306,1.717946711530185,54.36000061035156,1.4193738924985233,54.13000106811523,7.239895021132632,54.54999923706055,0.08156545463754306
6158,2016-08-05,55.15999984741211,55.16999816894531,54.68999862670898,55.0,757900.0,0.008778338324019641,4.333432234820466,1.230757944775375,59.63716290560309,49.43699099613946,-0.78770004753423,-0.5886158246606641,-1.97166879464298,-4.934456797915786,13.342466050024516,0.48999786376953125,0.10592993961555663,0.6169998168945341,0.00212779017158482,1.2318718436174834,0.30956380353305946,0.9244358302560087,-1.6058010101318274,99.39034602108319,44.74687201789646,0.30743601336147325,8,-0.8100013732910156,-1.0450000762939453,-3.107499122619629,-4.844999313354492,2.770000457763672,4,0.08176211628007812,2.7599523933045456,54.68000030517578,1.717946711530185,54.36000061035156,1.4193738924985233,54.13000106811523,0.08176211628007812
6159,2016-08-08,55.13000106811523,55.31999969482422,54.97000122070313,55.15999984741211,588200.0,-0.0005438502425646474,-1.0000000000000406,-0.18749254941234206,56.59471193560563,49.53608448520148,-0.7573980462199401,-0.5506182796759944,-1.8595212944007713,-4.821083022305238,12.496397461588504,0.34999847412108664,0.10389825588228518,0.5640008926391502,-0.1030716910442564,1.2310734763225568,0.2304646007974469,0.8975371844808535,-1.5111702575683452,86.33102804764205,29.057567650768476,0.33353629184170375,8,-0.7050018310546804,-0.960000991821282,-2.670001983642571,-4.74000167846679,2.590000152587905,0,0.08470883508918048,4.333432234820466,55.15999984741211,2.7599523933045456,54.68000030517578,1.717946711530185,54.36000061035156,0.08470883508918048
6160,2016-08-09,55.4900016784668,55.68000030517578,55.209999084472656,55.2599983215332,627900.0,0.006530030897455852,-1.8484764414851806,-7.667090539164003,57.210403383624794,50.03262918364906,-1.017462127228839,-0.9116810341910337,-2.144713759323693,-5.100516994212214,11.661426174214402,0.549999237060554,0.04164891404952442,0.8950014114379883,0.1228130517374808,1.6671897711384958,0.5089072315877345,1.281095591288242,-1.7691007348632724,89.14293561662946,32.161284721789954,0.3860941798502521,8,-0.8850021362304688,-1.1400012969970703,-2.8500022888183594,-4.920001983642578,2.9099998474121023,1,0.08001438984334985,-1.0000000000000406,55.13000106811523,4.333432234820466,55.15999984741211,2.7599523933045456,54.68000030517578,0.08001438984334985
6161,2016-08-10,55.75,55.790000915527344,55.040000915527344,55.43000030517578,735100.0,0.004685498534307886,2.7499856949398236,1.3912827146979798,66.00983740563075,51.72091832455592,-1.1262584016305368,-1.1619451054345973,-2.3227612575947916,-5.287678131159012,10.590689724338656,0.75,-0.0024243942816042363,1.110999679565431,0.1873928342866762,2.034606524844186,0.6491962569260536,1.5728031022048086,-1.8723711074706983,97.36836161311453,36.60575139932704,0.461803422639379,8,-1.0900001525878906,-1.3449993133544922,-3.1100006103515625,-5.180000305175781,2.25,2,0.07103137371251411,-1.8484764414851806,55.4900016784668,-1.0000000000000406,55.13000106811523,4.333432234820466,55.15999984741211,0.07103137371251411
6162,2016-08-11,55.88000106811523,55.93999862670898,55.59000015258789,55.86999893188477,445000.0,0.0023318577240398763,4.384705675216161,0.031256705528887714,63.968657745126265,54.103876391556355,-1.1288447574463376,-1.2712782247180883,-2.3776050300430356,-5.34047251569217,9.626629560204844,0.34999847412108664,0.0331027847038996,1.1865007400512653,0.10948123854564784,2.2635202415568827,0.6479909892984566,1.725010490804074,-1.8111349732861228,95.2001953125,35.241291822168,0.538509750752807,8,-1.1450023651122976,-1.220001220703125,-3.2400016784667898,-5.3100013732910085,2.649997711181655,3,0.04366497101055433,2.7499856949398236,55.75,-1.8484764414851806,55.4900016784668,-1.0000000000000406,55.13000106811523,0.04366497101055433
6163,2016-08-12,55.7400016784668,55.95000076293945,55.599998474121094,55.86999893188477,450700.0,-0.0025053576766718155,1.4138012680539844,-12.996948893993242,64.81485592953487,56.31176938142261,-0.8282521192334684,-1.0828345028079482,-2.176065560051427,-5.128725547584189,9.149581361635812,0.3500022888183594,0.09782152787989418,0.9805011749267578,-0.18416308331804032,2.145165433171556,0.39816904580435875,1.5628333040491569,-1.4465996798121097,78.57151198321517,17.635491037468697,0.5823321291224004,8,-0.8000011444091797,-1.0000019073486328,-3.1000022888183594,-5.170001983642578,2.5999984741210938,4,0.0601004372666758,4.384705675216161,55.88000106811523,2.7499856949398236,55.75,-1.8484764414851806,55.4900016784668,0.0601004372666758
6164,2016-08-15,56.06000137329102,56.290000915527344,55.43999862670898,55.849998474121094,996200.0,0.005740934431077482,1.537312753007645,-1.6154410470097673,75.8904710892796,60.23191394863659,-1.018655149662564,-1.333368910635535,-2.4176098076255315,-5.368480657774697,9.078020792430571,0.8500022888183665,0.16802559147138396,1.213000869750985,-0.06673853691989251,2.4927402764218627,0.5731311664155427,1.8528705730864274,-1.5346755476364677,81.60003662109432,14.679714857589616,0.6398697033354405,8,-0.9500007629394602,-1.1500015258789134,-3.280000686645515,-5.425001144409187,2.9199981689453054,0,0.033357097504026934,1.4138012680539844,55.7400016784668,4.384705675216161,55.88000106811523,2.7499856949398236,55.75,0.033357097504026934
6165,2016-08-16,55.86000061035156,56.20000076293945,55.7599983215332,56.0,719800.0,-0.003567619658224719,-1.5882194547290474,-0.6666545566837797,74.6631035397517,63.55633904729068,-0.6117822667110318,-1.0883577157971303,-2.1540448063980477,-5.093373778443876,8.894686419452343,0.44000244140625,0.2908758498019637,0.9490001678466768,-0.4006346825150189,2.2986350182083726,0.274182742665829,1.6238175930275247,-1.0523267703173644,65.5999755859375,-7.664030159287165,0.6748174251808482,8,-0.5799999237060547,-0.9500007629394531,-2.8274993896484375,-5.069999694824219,3.799999237060547,1,0.03329754010075847,1.537312753007645,56.06000137329102,1.4138012680539844,55.7400016784668,4.384705675216161,55.88000106811523,0.03329754010075847
6166,2016-08-17,55.88999938964844,56.06000137329102,55.52999877929688,55.86999893188477,1174600.0,0.000537035069264169,1.9444226632616217,-0.14286103542229256,72.83237249136421,65.73573071394677,-0.4491611851333559,-1.0949488936080343,-2.1281691057298104,-5.04429577145396,8.398448239688157,0.5300025939941406,0.38701872540222126,0.9284990310668917,-0.49007443593195177,2.347072498065735,0.2192122975674664,1.637785764566317,-0.8451532175353336,52.941123672152735,-23.214034928255394,0.709286733499422,8,-0.39999961853027344,-0.9799995422363281,-2.504998207092285,-5.029998779296875,3.4900016784667898,2,0.04490968265595208,-1.5882194547290474,55.86000061035156,1.537312753007645,56.06000137329102,1.4138012680539844,55.7400016784668,0.04490968265595208
6167,2016-08-18,58.5,58.68000030517578,57.1500015258789,57.75,1458800.0,0.046698884216394676,1.7567530414461603,37.499141712773195,86.65544165150756,68.73776168571392,-2.7494436831958495,-3.5689590306533177,-4.67273658643839,-7.568660386326229,9.196427707500508,2.7900009155273438,0.6182316177768143,3.3359996795654325,1.233475436209865,5.438523922921,2.2847375578876523,4.387261801243213,-3.255929068940617,94.44443790347174,11.936629603953833,1.0512621216777838,8,-1.6749992370605469,-2.395000457763672,-4.927498817443848,-7.584999084472656,0.6800003051757812,3,-0.008547008547008517,1.9444226632616217,55.88999938964844,-1.5882194547290474,55.86000061035156,1.537312753007645,56.06000137329102,-0.008547008547008517
6168,2016-08-19,58.59000015258789,58.66999816894531,57.97999954223633,58.5,1211300.0,0.001538464146801477,4.520073243305104,0.12000020345052083,85.94309987184761,71.9986936786297,-2.572228892296337,-3.542897414629053,-4.683303162065364,-7.56939641232276,10.188502124493104,0.6899986267089844,0.839944048160703,3.236999893188475,0.645693416046214,5.828306370330736,1.9413466546173481,4.532653131759602,-3.0600013732910085,97.22221895173587,15.345848859594568,1.2956532385711288,8,-1.7299995422363281,-2.4850006103515625,-4.987500190734863,-7.645000457763672,1.029998779296882,4,-0.001024088976527504,1.7567530414461603,58.5,1.9444226632616217,55.88999938964844,-1.5882194547290474,55.86000061035156,-0.001024088976527504
6169,2016-08-22,58.52000045776367,58.86999893188477,58.20000076293945,58.36000061035156,839000.0,-0.0011947379184488183,-1.791661699608228,1.7777730682829653,91.65087463029252,75.82541270603724,-2.2023928872687293,-3.3368189346041675,-4.514347491300711,-7.414583185795948,11.18853092610577,0.6699981689453196,1.0164703685015297,2.9720001220703125,0.04741368462273243,5.896586559517893,1.509706903346526,4.434293340794099,-2.423001403808591,89.5210042475622,3.672367034743772,1.46229321872379,8,-1.5650005340576172,-2.3200016021728445,-4.9175004959106445,-7.575000762939453,1.3899993896484375,0,-0.003075876687760659,4.520073243305104,58.59000015258789,1.7567530414461603,58.5,1.9444226632616217,55.88999938964844,-0.003075876687760659
6170,2016-08-23,58.93000030517578,59.040000915527344,58.52000045776367,58.61000061035156,721100.0,0.007006149080740709,-1.0800018310546875,2.0,91.92662618185676,78.70505590339567,-2.316743345498388,-3.554150110115124,-4.80698119959348,-7.749936736032396,13.048034989983515,0.5200004577636719,1.1507683324334579,3.1439998626708956,-0.06893060812029006,6.356930333462081,1.5375346272752992,4.750465098066492,-2.2784012756347636,96.86608138450603,8.828587605224271,1.6064652353955937,8,-1.6900005340576172,-2.645000457763672,-5.327500343322754,-7.9850006103515625,0.15000152587890625,1,0.000848451328722577,-1.791661699608228,58.52000045776367,4.520073243305104,58.59000015258789,1.7567530414461603,58.5,0.000848451328722577
6171,2016-08-24,58.61000061035156,59.02999877929688,58.11999893188477,58.81000137329102,724600.0,-0.005430166183048812,1.8437691853776244,-0.6250029802351031,86.0550688605737,81.15910158288983,-1.7303539426670724,-3.028719226996344,-4.371881052800028,-7.350805225006042,14.893537312197092,0.9099998474121094,1.3181614680206195,2.5950000762939425,-0.7414491792799893,5.931449331867874,0.9267754485069801,4.263224704080905,-1.4807212036132782,77.24865375455148,-9.493836440754563,1.6682246277869646,8,-1.3700008392333984,-2.325000762939453,-4.9175004959106445,-7.665000915527344,0.7399978637695312,2,0.017915018360793233,-1.0800018310546875,58.93000030517578,-1.791661699608228,58.52000045776367,4.520073243305104,58.59000015258789,0.017915018360793233
6172,2016-08-25,58.7400016784668,58.83000183105469,58.29999923706055,58.59000015258789,746200.0,0.0022180697280571593,2.212119110371295,-0.7500047683533656,85.09806766826176,83.4127917760817,-1.5779370368281462,-2.96166514093764,-4.394503594467636,-7.391971885264979,16.774842755176618,0.5300025939941406,1.4784064601831162,2.5035011291503935,-0.9427434701037214,5.949745728404508,0.780378829523336,4.226623428777451,-1.2285779699707007,71.69822184954997,-12.889025364508186,1.7231222996270559,8,-1.5000019073486328,-2.4550018310546875,-4.967501640319824,-7.795001983642578,0.1699981689453125,3,0.010895460867564877,1.8437691853776244,58.61000061035156,-1.0800018310546875,58.93000030517578,-1.791661699608228,58.52000045776367,0.010895460867564877
6173,2016-08-26,59.13999938964844,59.290000915527344,58.25,58.849998474121094,730500.0,0.006809630571193326,2.5254031267376154,1.93331977010325,86.6544810161187,84.60879287906383,-1.614732230622451,-3.1299167980345786,-4.679938533145091,-7.702302453631702,18.88101862718566,1.0400009155273438,1.6054312954294119,2.654498863220212,-0.8785716459674902,6.187569372407914,0.8879636086263645,4.4210341178140595,-1.3228602397460918,87.17937849883758,2.6965177734076207,1.7665352545938504,8,-1.7299995422363281,-2.729999542236328,-5.2699995040893555,-7.799999237060547,-0.34999847412109375,4,0.0006763766645276892,2.212119110371295,58.7400016784668,1.8437691853776244,58.61000061035156,-1.0800018310546875,58.93000030517578,0.0006763766645276892
6174,2016-08-29,59.290000915527344,59.52000045776367,59.09000015258789,59.09000015258789,536500.0,0.002536380240564684,-3.299986648610502,0.6896556260029991,86.1216772779588,85.88196773886462,-1.406258134752818,-3.063678108407423,-4.7093378999504765,-7.753988387773276,20.705196685223328,0.43000030517578125,1.760302076828907,2.567500305175784,-1.0537226840614693,6.1887232944130375,0.7568888105571574,4.378111799794411,-1.1782894124999999,83.57147917450033,-0.3086155068212122,1.8106114946186274,8,-1.7650012969970703,-2.7650012969970703,-5.420001029968262,-7.950000762939453,0.3600006103515554,0,0.005565829166162217,2.5254031267376154,59.13999938964844,2.212119110371295,58.7400016784668,1.8437691853776244,58.61000061035156,0.005565829166162217
6175,2016-08-30,59.08000183105469,59.59000015258789,59.02999877929688,59.45000076293945,868200.0,-0.0035418971366157903,-1.3829590370833718,-1.8499876022811803,81.9577967007622,86.89590376213107,-0.7727284221898287,-2.5969712401964316,-4.399967331856317,-7.447493478107724,22.843374694243575,0.5600013732910085,1.9396116508264996,2.1100011825561538,-1.4411172018678968,5.661119566980204,0.3344419903441249,3.8855603747681826,-0.8300018310546875,65.30626544042832,-16.170868792852062,1.7755591922120268,8,-0.7100009918212891,-2.5200023651123047,-5.2100019454956055,-7.740001678466797,0.75,1,0.014048713450126149,-3.299986648610502,59.290000915527344,2.5254031267376154,59.13999938964844,2.212119110371295,58.7400016784668,0.014048713450126149
6176,2016-08-31,59.290000915527344,59.43000030517578,58.72000122070313,59.099998474121094,1200000.0,0.0035544867631041033,2.0212648529315977,-0.5135215943418597,82.23064004020941,86.4042591386535,-0.5025684927678284,-2.5493986821002466,-4.50513880199162,-7.552888069397625,24.868819559199796,0.7099990844726491,2.0748857146943607,2.073500251770021,-1.3983308848390692,5.545331388379111,0.33758468346547943,3.8094158200745625,-0.772000885009767,77.61199978364405,-2.041302001953426,1.7359155683045437,8,-0.5050010681152344,-2.730001449584961,-5.447501182556152,-7.950000762939453,-0.030002593994140625,2,-0.0035418971366157903,-1.3829590370833718,59.08000183105469,-3.299986648610502,59.290000915527344,2.5254031267376154,59.13999938964844,-0.0035418971366157903
6177,2016-09-01,59.13999938964844,59.40999984741211,58.65999984741211,58.959999084472656,1046700.0,-0.0025299632916622183,1.0833298012122239,0.9473578541599743,82.07545472277575,85.97452078875662,-0.2818784449904541,-2.158816888455064,-4.251503245748239,-7.297293991162228,27.223170529719233,0.75,2.2488378279304015,1.7004987716674833,-1.6563822378758744,5.057379781210841,0.02205826689580448,3.378939276439162,0.4500007629394531,66.4178573360321,-12.819888343035444,1.6784405047716804,9,-0.2849998474121094,-2.5799999237060547,-5.377499580383301,-7.799999237060547,1.4200019836425852,3,0.003550880734527251,2.0212648529315977,59.290000915527344,-1.3829590370833718,59.08000183105469,-3.299986648610502,59.290000915527344,0.003550880734527251
6178,2016-09-02,59.66999816894531,59.79999923706055,59.1500015258789,59.33000183105469,888100.0,0.008961765045091274,1.166664547385042,1.8888653414148264,82.75860159109607,84.98649045106812,-0.7180828020091425,-2.459725251022178,-4.695040640535808,-7.724412183433216,29.200376658325723,0.6599998474121094,2.4769630237059275,2.004997634887694,-1.3128354992028832,5.322830768978271,0.34608106784240533,3.6639142019329825,-1.0099983215332031,88.59639142830373,9.25851996912293,1.6589165670452901,9,-0.7099990844726562,-3.0049991607666016,-5.9249982833862305,-8.329998016357422,-0.09999847412109375,4,-0.012736690880757129,1.0833298012122239,59.13999938964844,2.0212648529315977,59.290000915527344,-1.3829590370833718,59.08000183105469,-0.012736690880757129
6179,2016-09-06,59.79999923706055,59.81999969482422,59.22999954223633,59.5,608600.0,0.002178667204700835,2.4705875753121878,0.8823602010591509,86.21323181374174,84.35166885461089,-0.723506169723585,-2.341998609016599,-4.675646949080203,-7.747337153942091,31.085177957128245,0.5900001525878906,2.3573204290565357,1.901498794555664,-1.3211066363774648,5.124104225488793,0.2901960790890996,3.5128015100222285,-1.1399993896484375,98.27582237977947,16.4896769871078,1.6113027154665638,9,-0.8299999237060547,-3.125,-6.054999351501465,-8.459999084472656,-0.04000091552734375,1,-0.01688960425449748,1.166664547385042,59.66999816894531,1.0833298012122239,59.13999938964844,2.0212648529315977,59.290000915527344,-0.01688960425449748
6180,2016-09-07,59.93000030517578,60.0,59.72999954223633,59.790000915527344,756700.0,0.0021739309326724854,-1.0769095337304497,0.4666658189540073,86.46209610005798,84.39689410344248,-0.7786200347749528,-2.2370032771285224,-4.627483996717785,-7.772889959951698,32.65350072569333,0.2700004577636719,2.253143274677285,1.809499931335452,-1.3250302821660114,4.9440301448369155,0.24223482458472034,3.376765038086184,-1.2236004638671858,94.77614277214587,8.955416818914784,1.5672651067507328,9,-0.8050003051757812,-2.9650001525878906,-6.252500534057617,-8.59000015258789,-0.4500007629394531,2,-0.004672097077775272,2.4705875753121878,59.79999923706055,1.166664547385042,59.66999816894531,1.0833298012122239,59.13999938964844,-0.004672097077775272
6181,2016-09-08,59.709999084472656,59.97999954223633,59.38999938964844,59.88000106811523,664400.0,-0.003670969791136902,2.1891992205623088,-1.214305177111666,69.20632537050986,82.63114495924782,-0.43155780750179673,-1.7972641652156796,-4.253347371896361,-7.456323618200223,34.355066465608374,0.5900001525878906,2.1279646702837454,1.3914987564086942,-1.6100178031852295,4.393015316002618,-0.10925952338826761,2.892257036205656,-0.925983233642576,78.35814309667978,-6.108531232542248,1.5007582797969605,9,-0.5849990844726562,-2.7449989318847656,-6.032499313354492,-8.170000076293945,0.04000091552734375,3,0.0020097596453194644,-1.0769095337304497,59.93000030517578,2.4705875753121878,59.79999923706055,1.166664547385042,59.66999816894531,0.0020097596453194644
6182,2016-09-09,58.31999969482422,59.459999084472656,58.31999969482422,59.38000106811523,871000.0,-0.023279172851468077,-1.1509394579538135,6.235229440143829,46.96628751154053,78.22134568096138,0.9974963537044772,-0.22671746750295085,-2.7508782844480777,-5.9829290715324674,35.29894284432946,1.3899993896484375,1.9234338939989826,-0.12050056457519531,-2.894411989397817,2.6534108602474262,-1.5074562769865096,1.266455147836119,1.6800003051757812,0.0,-79.43060416594938,1.3869557124113119,9,0.8400001525878906,-1.1849994659423828,-4.545000076293945,-6.219999313354492,1.4300003051757812,4,0.01611794635850128,2.1891992205623088,59.709999084472656,-1.0769095337304497,59.93000030517578,2.4705875753121878,59.79999923706055,0.01611794635850128
6183,2016-09-12,59.09000015258789,59.13000106811523,57.63000106811523,57.97999954223633,631400.0,0.01320302575090726,1.5210032312663788,-1.0471690304563666,55.533975980006545,74.82271220341113,0.24547160649320432,-0.7724817916315843,-3.4319597041058856,-6.653671897353192,35.949579260506674,1.5,1.796127469478911,0.4819999694824233,-1.9938756269340203,2.957875565898867,-0.7559378287257985,1.719937767690645,0.8899993896484375,61.6033646610794,-15.867172316839756,1.2379377982082203,9,-0.27499961853027344,-1.7450008392333984,-5.032500267028809,-6.815000534057617,0.5299987792968821,0,0.024877326398834887,-1.1509394579538135,58.31999969482422,2.1891992205623088,59.709999084472656,-1.0769095337304497,59.93000030517578,0.024877326398834887
6184,2016-09-13,57.93000030517578,58.65999984741211,57.86000061035156,58.52999877929688,905000.0,-0.01963106861426034,-1.162166341900962,-0.5405388686507728,41.52542592053794,70.33022656116398,1.3323818561896914,0.5636979104576056,-2.1846930004071936,-5.4086146467694505,36.17948105597035,1.2299995422363281,1.649431070382306,-0.7714998245239286,-2.9676615936501136,1.4246619446022564,-1.8695807090870176,0.3265810600391603,1.9559992980957048,12.658201361381021,-59.78294663089919,1.0980808845630914,9,0.8850002288818359,-0.44499969482421875,-3.6975011825561523,-5.655000686645508,1.8299980163574219,1,0.028310018660606007,1.5210032312663788,59.09000015258789,-1.1509394579538135,58.31999969482422,2.1891992205623088,59.709999084472656,0.028310018660606007
6185,2016-09-14,57.72000122070313,58.25,57.61999893188477,58.13999938964844,903600.0,-0.0036250489101739003,-1.0322525072294582,0.6999987284309909,42.31434154646095,65.89508228408081,1.4853808183323096,0.9699164290214171,-1.8812980799078147,-5.112957723149478,36.4403334697886,0.6300010681152273,1.4325476645494106,-1.0744989395141502,-2.8882529081017765,0.7392550290734761,-1.981375923807967,-0.16762195522033352,2.075758441162101,4.23738402353475,-64.80334037834932,0.9068769842938141,9,1.0899982452392507,-0.20000076293946023,-3.422501564025886,-4.7250022888183665,1.4699974060058452,2,0.03534298436740779,-1.162166341900962,57.93000030517578,1.5210032312663788,59.09000015258789,-1.1509394579538135,58.31999969482422,0.03534298436740779
6186,2016-09-15,58.4000015258789,58.599998474121094,57.43000030517578,57.70000076293945,790500.0,0.011781016819033985,1.127279726172765,-1.6666757493188125,47.31861084854142,62.03321074249923,0.7441085728243664,0.5139512929757757,-2.463878101917473,-5.699123318662203,37.2158876604703,1.1699981689453125,1.2224202005497204,-0.5199987411499123,-1.736602325617426,0.6966048433176013,-1.1283005333836726,0.08830305108384806,1.2652124921875085,47.783340098317424,-20.05699437023769,0.6083017922337577,9,0.3149986267089915,-0.8800010681152273,-3.922501564025872,-5.225002288818352,0.7299995422363281,3,0.018493116235259732,-1.0322525072294582,57.72000122070313,-1.162166341900962,57.93000030517578,1.5210032312663788,59.09000015258789,0.018493116235259732
6187,2016-09-16,58.0,58.34000015258789,57.84000015258789,58.34000015258789,1057800.0,-0.006849341017596489,1.941175150624376,-0.4857139743107716,41.00947416175987,57.39441880590631,1.078847699115073,0.9218364819453058,-1.9716747200901352,-5.201071966285156,35.521708025661304,0.5600013732910085,1.0370164867096605,-0.8950002670288058,-2.167220920291186,0.37722038623357435,-1.5311105936599958,-0.2588899403976157,1.4863969210351584,33.529378765609536,-30.548398944530817,0.6361103266311902,9,0.7150001525878906,-0.2800006866455078,-3.4674997329711914,-4.770000457763672,1.4500007629394531,4,0.030172413793103425,1.127279726172765,58.4000015258789,-1.0322525072294582,57.72000122070313,-1.162166341900962,57.93000030517578,0.030172413793103425
6188,2016-09-19,58.52999877929688,58.68000030517578,57.72000122070313,58.09000015258789,730600.0,0.009137909987877224,1.5945862351600688,-1.2941130271853365,44.34522322786912,52.742417851920464,0.4136319808292299,0.4080320870408869,-2.415274324692909,-5.630859621625632,33.890836976401324,0.9599990844726491,0.8332865853196338,-0.3620014190673757,-1.6375291004429258,0.9135262623081744,-0.9997652597551507,0.2757624216203993,0.7918864124695233,87.99987792968807,25.29786449920109,0.6377638406877765,9,0.18500137329100852,-0.8099994659423899,-3.8324995040893626,-5.225000381469734,0.0800018310546804,0,0.020844032908721832,1.941175150624376,58.0,1.127279726172765,58.4000015258789,-1.0322525072294582,57.72000122070313,0.020844032908721832
6189,2016-09-20,58.34000015258789,58.95000076293945,58.33000183105469,58.90999984741211,620500.0,-0.003246175135342644,-1.1017043397299953,-1.2954578951474955,44.477600043271174,48.07747384561082,0.4187906297160353,0.6154063174470252,-2.152842827946131,-5.335148801984154,32.15639585531209,0.6199989318847656,0.6259419151067647,-0.5430000305175753,-1.8320479738768896,0.746047912841739,-1.1875240021972289,0.1015239411620783,0.8305342482512614,59.86839298397074,-2.4007541596481374,0.6445239716796565,9,0.36499977111816406,-0.6200008392333984,-3.5,-5.030000686645508,0.2200012207031321,1,0.02194032869299023,1.5945862351600688,58.52999877929688,1.941175150624376,58.0,1.127279726172765,58.4000015258789,0.02194032869299023
6190,2016-09-21,58.97999954223633,59.0,58.41999816894531,58.5099983215332,780500.0,0.010970164346495004,1.274507457327928,-0.8245639865615505,47.8260776518161,45.701890765755955,-0.4136361909351791,-0.021771427426656942,-2.719216245035902,-5.8528255664645386,30.237845290982403,0.6599998474121094,0.36823929720634396,0.09449939727782919,-1.1951261476677217,1.3841249422233801,-0.5503133751949463,0.7393121697506047,0.05129213094975427,98.72608524513686,36.81153615620565,0.6448127724727748,9,-0.5349998474121094,-1.2150001525878906,-3.969999313354492,-5.349998474121094,-0.6499977111816406,2,0.01322480137929305,-1.1017043397299953,58.34000015258789,1.5945862351600688,58.52999877929688,1.941175150624376,58.0,0.01322480137929305
6191,2016-09-22,59.65999984741211,59.79999923706055,58.86999893188477,59.08000183105469,806800.0,0.011529337240649307,1.1627994659403764,1.2340351275891175,53.3942589303011,46.416109812284915,-1.2309190339571856,-0.652530698271292,-3.3148813602767575,-6.423829124502262,29.268154637051275,0.9300003051757741,0.08094835919274601,0.7219997406005874,-0.6053412178555462,2.049340699056721,0.05832926137252059,1.3856702198286541,-2.229999542236328,93.26925369411599,30.605581140977726,0.6636704792280661,9,-1.0450000762939453,-1.8950004577636719,-4.564999580383301,-6.029998779296875,-1.2900009155273366,3,-0.007877995673905791,1.274507457327928,58.97999954223633,-1.1017043397299953,58.34000015258789,1.5945862351600688,58.52999877929688,-0.007877995673905791
6192,2016-09-23,59.38000106811523,59.66999816894531,59.27999877929688,59.27999877929688,665300.0,-0.00469324136796867,-6.79980926950316,0.172418329025317,48.04320440754554,45.58380185978925,-0.8769692632998272,-0.33953447932369585,-2.949483222660568,-6.029447392832388,28.246060695252062,0.3899993896484304,-0.24716102646975457,0.4100009918212848,-0.9280567605478112,1.7480587441903808,-0.2590278843632632,1.0790298680058328,-1.9026007843017538,79.80776108234761,19.580692036851026,0.669028876184548,9,-0.7650012969970632,-0.8050003051757741,-4.1800012588500906,-5.749999999999993,-0.06999969482420454,4,-0.004210171699276732,1.1627994659403764,59.65999984741211,1.274507457327928,58.97999954223633,-1.1017043397299953,58.34000015258789,-0.004210171699276732
6193,2016-09-26,59.18000030517578,59.36999893188477,58.93999862670898,58.9900016784668,639200.0,-0.003368150207845644,-1.9654709758888285,1.899942780850928,45.85562185944063,46.064934741889545,-0.740758029264633,-0.14375361716578539,-2.6527182586198563,-5.70708185951451,26.614360460224173,0.44000244140625,-0.4049103974315358,0.20800018310546875,-1.1312465362058148,1.5472469024167523,-0.4616231765501766,0.8776235427611141,-1.6561480422973673,57.82312748636957,2.309457785197594,0.6696233596556432,9,-0.5650005340576172,-0.4650001525878906,-2.7150001525878906,-4.354999542236328,-0.8800010681152344,0,0.004562359857576137,-6.79980926950316,59.38000106811523,1.1627994659403764,59.65999984741211,1.274507457327928,58.97999954223633,0.004562359857576137
6194,2016-09-27,59.61999893188477,59.72000122070313,58.84000015258789,59.08000183105469,674900.0,0.007434920994255467,1.378375870548,2.842110546710339,48.01026002141916,46.69781457244046,-1.0234462409777194,-0.5879041664505777,-2.9852987255141485,-6.0151666906933485,24.864717018658144,0.8800010681152415,-0.35972225146669246,0.6314989089965906,-0.7321530338219304,1.9951508518151115,-0.05032706241266993,1.313324880405851,-2.0506237295227194,86.95650972056033,34.90524905646157,0.6818259714092595,9,-1.0049991607666087,-0.9049987792968821,-3.1374988555908274,-4.79499816894532,-1.6899986267089915,1,-0.01694059610244414,-1.9654709758888285,59.18000030517578,-6.79980926950316,59.38000106811523,1.1627994659403764,59.65999984741211,-0.01694059610244414
6195,2016-09-28,59.90999984741211,59.93999862670898,59.349998474121094,59.77000045776367,581200.0,0.004864154993673431,4.900091554131729,0.25925952089970483,51.27227000302361,47.13711003404959,-1.0841351161529431,-0.8564459065261545,-3.171001168946688,-6.176774783147906,23.051862827159876,0.5900001525878835,-0.4155080738149337,0.8799999237060518,-0.5445362675408134,2.304536114952917,0.16773182808261566,1.592268019329488,-2.2960121643560853,97.27283446271711,46.54369940658076,0.7122680956234329,9,-1.0799999237060547,-1.1949996948242188,-3.332500457763672,-4.989999771118157,-2.1699981689453125,2,-0.02253377528892453,1.378375870548,59.61999893188477,-1.9654709758888285,59.18000030517578,-6.79980926950316,59.38000106811523,-0.02253377528892453
6196,2016-09-29,59.08000183105469,59.93999862670898,59.04999923706055,59.72999954223633,800100.0,-0.013854081430001441,-1.5070302971690563,-4.642861035422343,55.2054973479999,48.714445943631816,-0.16487340803530515,-0.04531023383734123,-2.2538702731389577,-5.2239826187825145,21.574026600890804,0.8899993896484304,-0.30324844537481965,0.06050186157226278,-1.359052231131649,1.4800559542761746,-0.6492751847796967,0.7702789079242223,-1.3729737102525448,21.818364671692965,-33.86831540386652,0.7097770463519566,9,-0.2500019073486328,-0.3650016784667969,-2.317502021789551,-4.075000762939453,-1.4300003051757884,3,-0.012694650926800999,4.900091554131729,59.90999984741211,1.378375870548,59.61999893188477,-1.9654709758888285,59.18000030517578,-0.012694650926800999
6197,2016-09-30,59.349998474121094,59.61000061035156,58.91999816894531,59.349998474121094,900100.0,0.0045700175135148235,1.6538337392529123,-0.0,51.91175472363888,49.55517166538401,-0.24946856044469712,-0.3149133855094064,-2.4179378450415214,-5.379226071184014,20.057476289605628,0.69000244140625,-0.16306527271460425,0.3199985504150362,-1.1063984435281426,1.746395544358215,-0.39319994655655677,1.0331970473866292,-1.5536515330826788,46.3635480895279,-8.220498704267676,0.71319849697159,9,-0.2149982452392578,-0.6349983215332031,-2.587498664855957,-4.344997406005859,-0.31999969482421164,4,-0.016512208381330273,-1.5070302971690563,59.08000183105469,4.900091554131729,59.90999984741211,1.378375870548,59.61999893188477,-0.016512208381330273
6198,2016-10-03,58.90999984741211,59.5099983215332,58.88000106811523,59.29999923706055,758000.0,-0.007413624903475635,-1.8000067817299625,-100.0,58.05921950417643,51.064240494373486,0.2794935892939918,0.06875376837771796,-1.886544612949045,-4.818363308822526,18.100559686923546,0.6299972534179759,-0.10833814958068899,-0.08200016021728374,-1.4767506353566873,1.3127503149221198,-0.7793753977869855,0.615375077352418,-1.027906838946869,6.3636174477559555,-51.31275522852258,0.6973752375697028,10,0.26999855041503906,-0.19499969482421875,-2.1475000381469727,-3.904998779296875,0.31000137329102273,0,0.006790044592004607,1.6538337392529123,59.349998474121094,-1.5070302971690563,59.08000183105469,4.900091554131729,59.90999984741211,0.006790044592004607
6199,2016-10-04,58.790000915527344,59.18000030517578,58.52000045776367,58.9000015258789,832100.0,-0.002036987475735663,-1.0307639940373488,0.2820532884697967,58.931564601589514,52.29818348879275,0.525276404365421,0.11510815458575507,-1.6685358312612095,-4.581282130107731,15.809882985030066,0.6599998474121094,0.03197511934173747,-0.1514991760253892,-1.4952761206663752,1.1922777686155968,-0.8233876483458786,0.5203892962951002,-0.8255916823323517,19.014141262182964,-43.545572076210135,0.671888472320492,10,0.4399986267089844,-0.07500076293945312,-1.8800010681152344,-3.6599998474121094,0.22999954223632812,1,-0.008334779228373557,-1.8000067817299625,58.90999984741211,1.6538337392529123,59.349998474121094,-1.5070302971690563,59.08000183105469,-0.008334779228373557
6200,2016-10-05,59.6500015258789,60.02000045776367,59.06000137329102,59.08000183105469,858000.0,0.014628348306836347,-2.147534832528754,-5.181786655569697,60.12967517524758,53.046563071564584,-0.2566826476346762,-0.8083914587659251,-2.4040054697026036,-5.309069364728053,13.600012966584526,1.2299995422363281,0.1407935852350306,0.7225013732910099,-0.5832083477979992,2.028211094380019,0.0696465127465018,1.375356233835518,-1.6065687169433502,75.33340454101514,10.45412243952191,0.6528548605445048,10,-0.38000106811522727,-0.9250011444091726,-2.6250019073486257,-4.405000686645501,-1.0200004577636719,2,-0.028834889802256014,-1.0307639940373488,58.790000915527344,-1.8000067817299625,58.90999984741211,1.6538337392529123,59.349998474121094,-0.028834889802256014
6201,2016-10-06,59.83000183105469,59.97999954223633,59.33000183105469,59.56000137329102,614800.0,0.003017607721228499,1.280710208069816,0.47368526722971865,65.37819425370921,54.972673054471656,-0.4582187808454563,-1.0318436591266789,-2.4503023355451603,-5.365644361163376,11.986333629453751,0.6499977111816406,0.27851932387122247,0.8965015411376953,-0.42535159013158363,2.2183546724069743,0.23557497550305584,1.5574281067723348,-1.667974963189451,87.33342488606772,17.724846236456784,0.6609265656346383,10,-0.5600013732910156,-1.105001449584961,-2.365001678466797,-4.55000114440918,-0.20000076293946023,3,-0.034932309687864316,-2.147534832528754,59.6500015258789,-1.0307639940373488,58.790000915527344,-1.8000067817299625,58.90999984741211,-0.034932309687864316
6202,2016-10-07,59.2599983215332,59.88000106811523,59.1500015258789,59.79999923706055,1003400.0,-0.009527051513904983,1.0856993384268714,-2.000000000000053,56.09349138125925,56.1102141124515,0.1038982152560024,-0.4087646113004979,-1.75948890352322,-4.66102428471423,12.037516512894575,0.7299995422363281,0.33703330475525917,0.2794981002807617,-1.0171122734999543,1.5761084740614777,-0.3688070866095927,0.9278032871711162,-0.9864930382740624,49.33319091796875,-17.207556888084653,0.6483051868903565,10,0.01000213623046875,-0.5349979400634766,-1.587498664855957,-3.9799976348876953,0.5600013732910156,4,-0.027168357091722717,1.280710208069816,59.83000183105469,-2.147534832528754,59.6500015258789,-1.0307639940373488,58.790000915527344,-0.027168357091722717
6203,2016-10-10,60.56000137329102,61.36000061035156,58.20000076293945,59.70000076293945,987300.0,0.02193727790379363,1.5691065231347519,-1.5925910227610016,65.63381477330489,58.06838686266103,-1.0949067771110137,-1.6790794897770027,-2.916249307487945,-5.826745636738529,13.54869507310698,3.1599998474121094,0.32726338957260737,1.5060010910034265,0.029128066741449743,2.9828741152654032,0.7675645788724381,2.244437603134415,-0.5400009155273509,74.6835672249889,6.997305037805063,0.7384365121309889,10,-0.7800006866455149,-1.1650009155273509,-2.8525018692016673,-5.280000686645515,-0.490001678466804,0,-0.025264243053153557,1.0856993384268714,59.2599983215332,1.280710208069816,59.83000183105469,-2.147534832528754,59.6500015258789,-0.025264243053153557
6204,2016-10-11,59.56999969482422,60.54999923706055,59.33000183105469,60.31999969482422,579000.0,-0.016347451387334844,1.0165261637988108,-0.8720924043221304,53.959732162195785,58.36699376923571,-0.1259928434242994,-0.5901719391975178,-1.804128303684358,-4.712923349234188,15.141539600491354,1.2299995422363352,0.3661328071234706,0.4339994430541978,-0.9598880183703855,1.827886904478781,-0.26294428765809386,1.1309431737664895,-1.3699989318847656,43.35439867209899,-19.562603065691555,0.69694373071229,10,0.21000099182128906,-0.17499923706054688,-1.7575006484985352,-4.184999465942383,1.2000007629394531,1,-0.005875415073260393,1.5691065231347519,60.56000137329102,1.0856993384268714,59.2599983215332,1.280710208069816,59.83000183105469,-0.005875415073260393
6205,2016-10-12,59.7599983215332,59.93999862670898,59.36999893188477,59.52999877929688,485900.0,0.003189501891595503,-1.0727290382094499,-0.3066660563150947,50.71837993732056,57.86842516804912,-0.3794053475762169,-0.6529816631210537,-1.8537421006369854,-4.7955806623372865,16.76738181960437,0.5699996948242045,0.4490796396822887,0.5219982147216768,-0.7265901788206222,1.7705866082639758,-0.1022959820494691,1.1462924114928228,-1.55999755859375,49.367013731703636,-9.309496062520566,0.6242941967711491,10,0.020002365112304688,-0.36499786376953125,-1.9374990463256836,-4.364997863769531,1.7300033569335938,2,-0.012382829393468908,1.0165261637988108,59.56999969482422,1.5691065231347519,60.56000137329102,1.0856993384268714,59.2599983215332,-0.012382829393468908
6206,2016-10-13,59.47999954223633,59.81999969482422,58.68000030517578,59.52000045776367,653300.0,-0.004685388004704527,2.5625014901175405,-0.17391737017564765,50.71837993732063,57.735827969569314,-0.041012905062103755,-0.3034833439167244,-1.4411323778797538,-4.406862957668373,17.988023137916137,1.1399993896484375,0.4761696439171388,0.18799953460693075,-0.9999331196648598,1.3759321888787213,-0.4059667925289645,0.781965861742826,-1.232998809814454,40.50629244001811,-14.85708051523428,0.5939663271358946,10,0.3000011444091797,-0.08499908447265625,-1.4349994659423828,-3.9949989318847656,1.6300010681152344,3,-0.014290492277450717,-1.0727290382094499,59.7599983215332,1.0165261637988108,59.56999969482422,1.5691065231347519,60.56000137329102,-0.014290492277450717
6207,2016-10-14,59.75,60.58000183105469,59.7400016784668,59.849998474121094,899000.0,0.0045393486859721666,-13.000572227873855,2.499904634751097,54.05405258748301,57.290809423270034,-0.2774868647440769,-0.459199388742519,-1.582966437804572,-4.5875053968584325,19.520617904537303,1.1000022888183594,0.45484205863527905,0.37049999237060405,-0.6647217159912486,1.4057217007324567,-0.14711086181031874,0.8881108465515268,-1.4569392974853557,49.050611136260756,-5.753698706460078,0.5176108541809248,10,0.030000686645507812,-0.3549995422363281,-1.7049999237060547,-4.2649993896484375,1.5600013732910227,4,-0.0020083503244313627,2.5625014901175405,59.47999954223633,-1.0727290382094499,59.7599983215332,1.0165261637988108,59.56999969482422,-0.0020083503244313627
6208,2016-10-17,59.75,60.20000076293945,59.63000106811523,59.7599983215332,515800.0,0.0,-3.560067139696143,0.09998474097810331,50.98635102507681,56.408007914768625,-0.16293674973686478,-0.3827367346691659,-1.4676317138555106,-4.498677243852882,20.632591232362177,0.5699996948242259,0.4611480020777563,0.30949993133545206,-0.6564135102953728,1.2754133729662769,-0.1734567894799639,0.792456652150868,-1.365461652343754,56.31572818496849,5.348015152507585,0.48295672081541274,10,0.030000686645507812,-0.3549995422363281,-1.6024999618530273,-4.069999694824219,1.5499992370605469,0,0.0011715430096104207,-13.000572227873855,59.75,2.5625014901175405,59.47999954223633,-1.0727290382094499,59.7599983215332,0.0011715430096104207
6209,2016-10-18,59.61999893188477,60.43000030517578,59.54999923706055,60.43000030517578,599400.0,-0.0021757500939787455,1.1728384596184367,81.01373521556587,47.74493855549352,55.03192606812928,0.10860158065019476,-0.16013476110737201,-1.220461495119089,-4.280819867185528,21.541813313601672,0.8800010681152344,0.47776964200205185,0.11549892425537678,-0.7015428027338757,0.9325406512446293,-0.293021939239253,0.5240197877500066,-1.1476420448925921,49.47357220011522,4.18290856372348,0.4085208634946271,10,0.16000175476073508,-0.22499847412110086,-1.539999008178718,-3.3749980926513743,1.4600028991699148,1,0.007547815682680037,-3.560067139696143,59.75,-13.000572227873855,59.75,2.5625014901175405,59.47999954223633,0.007547815682680037
6210,2016-10-19,59.7599983215332,60.040000915527344,59.65999984741211,60.02999877929688,642200.0,0.0023481951049408867,1.6206542756797284,0.333333333333345,55.92331264492024,53.981383667152734,-0.01581724797331674,-0.2516022012030419,-1.2508548262133274,-4.33780345260395,22.438303032622603,0.420001983642571,0.4899158370217265,0.21649837493896484,-0.5689824188525066,1.0019791687304362,-0.1762420219567673,0.609238771834697,-1.2033356367785188,56.841955211474605,8.227681637971763,0.39274039689573537,10,0.020002365112304688,-0.36499786376953125,-1.6099977493286133,-3.249998092651367,1.8000030517578196,2,0.01690097330318263,1.1728384596184367,59.61999893188477,-3.560067139696143,59.75,-13.000572227873855,59.75,0.01690097330318263
6211,2016-10-20,59.18999862670898,59.81999969482422,58.93000030517578,59.56999969482422,639100.0,-0.009538147771648076,1.02272343044905,1.4074089772390008,48.675498989169114,53.15716229025384,0.507186920102491,0.2965869545420361,-0.5839944849735659,-3.685982279992949,22.079794928248287,0.8899993896484375,0.4970993095974592,-0.33000125885010334,-1.1288163374600515,0.4688138197598448,-0.7294087981550774,0.06940628045487074,-0.5524023761022931,15.757459460208844,-31.772473920539007,0.39940753930497275,10,0.5900020599365305,0.2050018310546946,-1.02499866485595,-2.6799983978271413,2.1100006103515696,3,0.03885796764860827,1.6206542756797284,59.7599983215332,1.1728384596184367,59.61999893188477,-3.560067139696143,59.75,0.03885796764860827
6212,2016-10-21,59.13000106811523,59.38999938964844,58.75,59.08000183105469,434300.0,-0.0010136435206247185,1.2456281245608047,-0.13157656979368462,51.943472423665604,51.63601314029391,0.6110651763662744,0.3551010418593634,-0.43002736431099464,-3.5486312967174527,21.611629821284073,0.6399993896484375,0.42797566130725073,-0.3774988174438576,-1.1931839573356413,0.4381863224479261,-0.7853413873897495,0.03034375250203425,-0.414708594290623,22.619107088523243,-28.873941233545587,0.40784256994589013,10,0.5000000000000071,0.4099998474121165,-1.012500762939446,-2.6200008392333913,2.0399971008300852,4,0.0334855319883296,1.02272343044905,59.18999862670898,1.6206542756797284,59.7599983215332,1.1728384596184367,59.61999893188477,0.0334855319883296
6213,2016-10-24,59.45000076293945,59.95000076293945,59.2599983215332,59.36999893188477,491400.0,0.005411799239705806,-3.5999694827323125,1.6000610360876721,55.63139376303976,51.82175331816546,0.13080957645869518,0.059412346218493894,-0.6458883345706496,-3.795337711136767,21.90114900925163,0.8199996948242259,0.3121692677586978,-0.0709991455078125,-0.8726790707348968,0.7306807797192718,-0.4718391081213582,0.3298408171057332,-0.7000007629394531,41.6667045108787,-13.359078743419076,0.4008399626135431,10,0.18000030517578125,0.09000015258789062,-1.2325010299682617,-2.940000534057617,1.029998779296875,0,0.03128680549170104,1.2456281245608047,59.13000106811523,1.02272343044905,59.18999862670898,1.6206542756797284,59.7599983215332,0.03128680549170104
6214,2016-10-25,58.61000061035156,59.38999938964844,58.31999969482422,59.29999923706055,647900.0,-0.014129522990881771,1.4597724332975248,-8.624785428190734,41.095888621366825,50.75258761639283,0.9167155890550802,0.8641728917030207,0.28032065741312095,-2.8802768613116427,21.38034747104306,1.1300010681152344,0.2833308177095333,-0.860499382019043,-1.7574996367800964,0.036500872742010415,-1.3089995093995697,-0.4119992546385163,1.970001220703125,16.860506378524157,-34.126044689875606,0.44850012738052497,10,0.8400001525878906,1.1700000762939453,-0.3925008773803711,-1.9200000762939453,-1.7700004577636719,1,0.04589658076601144,-3.5999694827323125,59.45000076293945,1.2456281245608047,59.13000106811523,1.02272343044905,59.18999862670898,0.04589658076601144
6215,2016-10-26,58.56000137329102,59.0099983215332,58.25,58.56000137329102,569700.0,-0.0008530837150633186,-1.4515966283147164,-0.0,38.87916100753394,49.43711884641653,0.8700940922759273,0.8515050493570016,0.42417278669859826,-2.7617712235350282,20.56647955007363,0.7599983215332031,0.05405505108167574,-0.8429986953735309,-1.8017937439636285,0.11579635321656667,-1.3223962196685761,-0.36360117107848566,1.9748004150390557,18.235366715659744,-26.990555183044272,0.47939752429504734,10,0.854999542236321,1.219999313354485,-0.3475017547607493,-1.7950019836425852,-1.4500007629394602,2,0.04303279369308588,1.4597724332975248,58.61000061035156,-3.5999694827323125,59.45000076293945,1.2456281245608047,59.13000106811523,0.04303279369308588
6216,2016-10-27,58.33000183105469,59.0,58.1500015258789,58.790000915527344,584400.0,-0.003927587719306902,-1.0731677816131338,-100.0,41.34081307766571,48.02453667865905,1.0279068493064187,1.0776892192259453,0.746320551431154,-2.46853765302788,20.180534641757113,0.8499984741211009,-0.018146981521027783,-1.0354982376098647,-2.100292766454089,0.029296291234359728,-1.5678955020319805,-0.5031009731877489,2.113407885742191,10.000021192771925,-33.2726749164285,0.5323972644221135,10,0.9599990844726562,1.4249992370605469,-0.22500228881835938,-1.56500244140625,-0.910003662109375,3,0.05537458324777034,-1.4515966283147164,58.56000137329102,1.4597724332975248,58.61000061035156,-3.5999694827323125,59.45000076293945,0.05537458324777034
6217,2016-10-28,58.36999893188477,58.83000183105469,58.22999954223633,58.25,550100.0,0.0006857037472058902,-6.500035762820971,-0.2608677624268312,23.35758903295877,44.95467423509038,0.8622447962241466,1.0124156613982365,0.7166953458884038,-2.455283846056936,19.992109177664965,0.6000022888183594,-0.08030235155281673,-0.9465011596679602,-2.1007384202249426,0.20773610088902217,-1.5236197899464514,-0.369382529389469,1.935806293457027,12.222083291831563,-25.958811520862564,0.5771186302784916,10,0.920001983642571,1.3850021362304616,-0.17999935150147195,-1.6049995422363352,-0.36999893188477273,4,0.05019702516347402,-1.0731677816131338,58.33000183105469,-1.4515966283147164,58.56000137329102,1.4597724332975248,58.61000061035156,0.05019702516347402
6218,2016-10-31,59.31000137329102,59.43999862670898,58.5099983215332,58.58000183105469,819800.0,0.01610420521856093,-1.137915612517358,6.083383666592191,46.798045293492635,44.849463872645835,-0.16397926532422247,0.1095326333796578,-0.20469986153970154,-3.3302805752133793,20.11446136251665,1.0699996948242045,-0.10372809627479995,-0.026498794555656957,-1.164831100000626,1.111833510889312,-0.595664947278145,0.5426673581668311,0.8664556300830029,89.92267088551557,50.23175697599137,0.569166152722485,10,-0.21500015258789773,0.44499969482421164,-0.7150011062622141,-2.5450019836425852,-0.39000320434571023,0,0.03136059269241387,-6.500035762820971,58.36999893188477,-1.0731677816131338,58.33000183105469,-1.4515966283147164,58.56000137329102,0.03136059269241387
6219,2016-11-01,58.29999923706055,59.25,58.08000183105469,59.25,802900.0,-0.017029204397983833,1.4631520617418294,-1.3013717241919764,35.040984567664836,42.52920519739524,0.7141951802521405,1.1393583470943796,0.8148134810979428,-2.251224913557678,20.6500640954769,1.2299995422363352,-0.20685789620695516,-1.0120008468627901,-2.21888633335778,0.1948846396321997,-1.6154435901102886,-0.40855810361529166,1.7548704376637687,16.176317966986044,-21.369831277262588,0.6034427432474959,11,0.7150020599365234,1.4200019836425781,0.36500072479248047,-1.5349998474121094,1.0100021362304759,1,0.03739280160727665,-1.137915612517358,59.31000137329102,-6.500035762820971,58.36999893188477,-1.0731677816131338,58.33000183105469,0.03739280160727665
6220,2016-11-02,57.93000030517578,58.540000915527344,57.63999938964844,58.09000015258789,721700.0,-0.006346465467010898,-1.432431039193348,0.16842075675502033,34.406438168483874,40.94375399509688,0.8910091828071387,1.4481389793012127,1.1770027572156678,-1.8078747536722375,20.15175706832987,0.9000015258789062,-0.30219759656145584,-1.2959997177124052,-2.6389327173278048,0.046933281902994395,-1.967466217520105,-0.6245332179047054,1.966879942054966,16.111168802544892,-20.190552960234417,0.6714664998077006,11,0.8649997711181641,1.5699996948242188,0.7349996566772461,-1.1650009155273438,0.9700012207031179,2,-0.01881581472200522,1.4631520617418294,58.29999923706055,-1.137915612517358,59.31000137329102,-6.500035762820971,58.36999893188477,-0.01881581472200522
6221,2016-11-03,57.7400016784668,58.38999938964844,57.59000015258789,57.9000015258789,706000.0,-0.0032797967496646097,-2.478235630706461,0.9999999999999556,29.447851324964972,38.4442405396857,0.9540210359446348,1.5531633065421317,1.3671390342446017,-1.5453640505244834,19.647446762599262,0.7999992370605469,-0.37717795357028194,-1.3814983367919922,-2.846273930194357,0.08327725661037277,-2.1138861334931747,-0.6491105400908097,1.9311904830057216,8.108197275685338,-25.48284716536627,0.7323877967011841,11,1.029998779296875,1.7349987030029297,1.0324983596801758,-0.9750022888183594,2.1799964904785156,3,-0.010910998437850483,-1.432431039193348,57.93000030517578,1.4631520617418294,58.29999923706055,-1.137915612517358,59.31000137329102,-0.010910998437850483
6222,2016-11-04,57.6500015258789,58.47000122070313,57.54999923706055,57.72000122070313,576800.0,-0.0015587140625501483,-5.814721672788976,0.4374985098825678,28.915659881912816,35.47582566400492,0.9074316098992199,1.598308225279517,1.4520429013908682,-1.3883871943585504,19.38796887913362,0.9200019836425852,-0.5379990516942428,-1.3909986495971722,-2.994151290304636,0.21215399111029143,-2.192574969950904,-0.5894223292434404,1.7714475945274657,5.291128101208238,-24.375099768865596,0.8015763203537307,11,0.8449974060058665,1.8049983978271555,1.1224985122680735,-0.8850021362304616,2.629997253417983,4,-0.0039896504916888675,-2.478235630706461,57.7400016784668,-1.432431039193348,57.93000030517578,1.4631520617418294,58.29999923706055,-0.0039896504916888675
6223,2016-11-07,59.02999877929688,59.40999984741211,58.4900016784668,58.65999984741211,708100.0,0.023937505930481384,-1.5915614036030323,-5.285722070843715,45.264840140709275,35.93904249948743,-0.6016815084840132,0.10309565500569562,0.06998488216638776,-2.6925435220818983,17.924888788135018,1.7599983215332102,-0.5811024791131416,0.0654987335205135,-1.3696743420174045,1.5006718090584314,-0.6520878042484455,0.7830852712894725,-1.4799995422363352,79.56984175164317,50.2441434653021,0.7175865377689575,11,-0.5349998474121165,0.4250011444091726,-0.10499858856201882,-2.2649993896484446,0.9300003051757741,0,-0.01744873455186524,-5.814721672788976,57.6500015258789,-2.478235630706461,57.7400016784668,-1.432431039193348,57.93000030517578,-0.01744873455186524
6224,2016-11-08,59.22000122070313,59.83000183105469,58.59000015258789,58.75,738600.0,0.003218743780033506,-2.139241117560142,1.270277236501598,45.700656577958775,36.69698645175685,-0.7778555504117364,-0.12065844849389862,-0.12474870595963239,-2.803872179958219,16.533139290414706,1.2400016784667969,-0.6432318046806458,0.2730010986328182,-1.1394401939230363,1.6854423911886727,-0.43321954764510906,0.9792217449107454,-1.6700019836425852,73.24561770419096,45.442473412747596,0.7062206462779256,11,-0.5300006866455149,0.23499870300292258,-0.2725019454956126,-2.4550018310546946,1.1499977111816406,1,-0.005065907557815774,-1.5915614036030323,59.02999877929688,-5.814721672788976,57.6500015258789,-2.478235630706461,57.7400016784668,-0.005065907557815774
6225,2016-11-09,59.02000045776367,59.1500015258789,57.61999893188477,58.18000030517578,1203400.0,-0.0033772502333137,1.781817109922017,1.7872297253424831,48.561774254971766,37.49931547145753,-0.5651762380990277,0.02219917433977514,0.07486927184047687,-2.5361002320998765,14.64467216136166,1.6000022888183594,-0.7688154109291361,0.11000022888183736,-1.250586916675637,1.4705873744393116,-0.5702933438968998,0.7902938016605745,0.8100013732910156,64.47366439737053,33.69494302524912,0.6802935727787366,11,-0.3299999237060547,0.4349994659423828,-0.0475006103515625,-2.2550010681152344,1.0900001525878906,2,0.004913604088073287,-2.139241117560142,59.22000122070313,-1.5915614036030323,59.02999877929688,-5.814721672788976,57.6500015258789,0.004913604088073287
6226,2016-11-10,58.63000106811523,59.6500015258789,58.2599983215332,59.36999893188477,1137200.0,-0.006607919122730954,1.1384614481730702,-0.8809496777943957,45.99358837201629,40.01442650913058,-0.14320642855968657,0.3639116923035388,0.4531762232514893,-2.079430463532482,13.981756767969225,1.390003204345696,-0.7404908235731753,-0.23749923706055398,-1.5760422785108972,1.1010438043897892,-0.9067707577857291,0.43177228366462117,1.2000007629394602,47.368447470172306,14.914921782523258,0.6692715207251722,11,0.05999946594238992,0.8249988555908274,0.36749935150147195,-1.8550014495849538,1.7399978637695455,3,0.004605158670387688,1.781817109922017,59.02000045776367,-2.139241117560142,59.22000122070313,-1.5915614036030323,59.02999877929688,0.004605158670387688
6227,2016-11-11,59.63000106811523,59.9000015258789,58.56999969482422,58.66999816894531,746200.0,0.017056114306363668,-1.2931069069049195,-1.297304960151729,51.300580583847236,40.51470820805886,-1.0568144798641796,-0.6804250174714852,-0.5423014630082577,-3.007066627797215,12.663996248578208,1.3300018310546804,-0.6672175020700308,0.7685007095336829,-0.5543705469270606,2.0913719659944263,0.10706508130331116,1.4299363377640546,-2.0100021362304545,88.15788813245678,54.52053616631048,0.6614356282303709,11,-0.9050006866455007,-0.17500114440917258,-0.632500648498528,-2.855001449584954,0.7899971008300852,4,0.004863275123856203,1.1384614481730702,58.63000106811523,1.781817109922017,59.02000045776367,-2.139241117560142,59.22000122070313,0.004863275123856203
6228,2016-11-14,59.81999969482422,62.0,59.7599983215332,61.9000015258789,1269300.0,0.0031862925256693764,-1.036360925096841,-2.1666620307638595,59.649120672263095,43.24894555301424,-1.303990520606618,-0.9116513972199485,-0.7425627938514197,-3.1354759961818814,12.017161625273431,2.3699989318847727,-0.5866749826161595,0.9549993515014634,-0.3781006433637515,2.2880993463666783,0.2884493540688595,1.6215493489340673,-2.1544007110595658,50.228315672218216,13.871114137012,0.6665499974326073,11,-0.04500007629394531,-0.04500007629394531,-0.8224992752075195,-3.0450000762939453,0.279998779296875,0,0.007689720608816009,-1.2931069069049195,59.63000106811523,1.1384614481730702,58.63000106811523,1.781817109922017,59.02000045776367,0.007689720608816009
6229,2016-11-15,60.06999969482422,60.33000183105469,59.77999877929688,60.13999938964844,1198800.0,0.004179204300825745,1.4444331417526768,0.03365366980889862,61.669234365778145,46.27814513049137,-1.4265266347162537,-1.1870716842293234,-1.0043230350474417,-3.292268532966311,11.128867403440957,0.5500030517578054,-0.41515604619134194,1.1824993133544908,-0.2177536424793658,2.5827522691883473,0.48237283543756604,1.8826257912714155,-2.23102467041015,55.936076837390225,16.57249407617156,0.7001264779169274,11,-0.2950000762939453,-0.2950000762939453,-0.4824991226196289,-2.625,-0.6599998474121094,1,-0.0018312071068820046,-1.036360925096841,59.81999969482422,-1.2931069069049195,59.63000106811523,1.1384614481730702,58.63000106811523,-0.0018312071068820046
6230,2016-11-16,60.77000045776367,60.81999969482422,59.75,59.75,912300.0,0.01165308417672195,-1.0980376757284385,-14.57149863760218,67.57924430502399,50.51496657272015,-1.8788936465039612,-1.9052068942560965,-1.712383404033389,-3.882069740285175,10.301176011830508,1.0699996948242188,-0.41004181838783893,1.8319999694824247,0.239589464182572,3.4244104747822774,1.0357947168324984,2.628205222132351,-2.764584434326167,67.11232646450141,23.04161228241287,0.7962052526499254,11,-0.9950008392333984,-0.9950008392333984,-1.182499885559082,-3.325000762939453,-1.0100021362304688,2,-0.006582220221586277,1.4444331417526768,60.06999969482422,-1.036360925096841,59.81999969482422,-1.2931069069049195,59.63000106811523,-0.006582220221586277
6231,2016-11-17,61.4900016784668,61.68999862670898,60.27000045776367,60.68000030517578,687100.0,0.011847971289773884,1.3471135869959456,0.794118637031718,70.47245158790453,55.132387873385895,-2.2473499011875475,-2.576142948823559,-2.4251515433152235,-4.499020222252497,10.74976188452808,1.4199981689453054,-0.22861887238479284,2.4370010375976534,0.4779669257734014,4.396035149421905,1.4574839816855274,3.4165180935097794,-3.3248022959667907,85.13124559307971,35.50214446454666,0.9795170559121277,11,-1.680002212524414,-1.7150020599365234,-1.902501106262207,-4.045001983642578,-1.6400032043457031,3,-0.022442690363407403,-1.0980376757284385,60.77000045776367,1.4444331417526768,60.06999969482422,-1.036360925096841,59.81999969482422,-0.022442690363407403
6232,2016-11-18,61.11000061035156,61.86000061035156,61.08000183105469,61.709999084472656,542300.0,-0.006179883846845091,-1.363646872507427,-0.7407376010775324,62.74786747117486,57.07494646565985,-1.4806386866287582,-2.1504545225251235,-1.99737321826926,-4.031342664239041,11.513205458629358,0.779998779296875,-0.003662471523483646,1.9579999923706026,-0.20673747769359352,4.122737462434799,0.8756312573385046,3.0403687274027007,-2.7914092031515594,60.44447157118056,15.254917970086836,1.0823687350320992,11,-1.3000011444091797,-1.335000991821289,-1.5225000381469727,-3.4650001525878906,-1.8899993896484304,4,-0.01210933842375772,1.3471135869959456,61.4900016784668,-1.0980376757284385,60.77000045776367,1.4444331417526768,60.06999969482422,-0.01210933842375772
6233,2016-11-21,61.31000137329102,61.599998474121094,61.0,61.27999877929688,678300.0,0.0032727992299443898,-1.0338926066013152,-0.05000445049146141,74.08001708984361,60.22820874475816,-1.4787116584213678,-2.323068922651963,-2.1711108484028827,-4.158858383415442,11.690134837268715,0.5999984741210938,0.293401792797944,2.0650007247924904,-0.3038365450810119,4.433837994665993,0.8805820898557428,3.249419359729238,-2.844153622379018,73.93369298746788,24.03837251077009,1.1844186349367507,11,-1.50000190734864,-1.5350017547607493,-1.7225008010864329,-3.665000915527351,-1.8900032043457102,0,-0.014516444045186927,-1.363646872507427,61.11000061035156,1.3471135869959456,61.4900016784668,-1.0980376757284385,60.77000045776367,-0.014516444045186927
6234,2016-11-22,61.29999923706055,61.58000183105469,61.06999969482422,61.58000183105469,633900.0,-0.00016314036872344673,2.64283865342434,-9.332612841703751,78.6077852164691,63.56665440714676,-1.2769148410627693,-2.21475764570242,-2.0970243326022597,-4.0707436448441,13.121020960827712,0.5100021362304688,0.6320066210585509,1.9204986572265597,-0.5973154353580696,4.438312749811189,0.661591610934245,3.1794057035188743,-2.692785396185023,73.45965823215047,18.493983848915576,1.258907046292313,11,-1.1700000762939453,-1.5249996185302734,-1.712498664855957,-3.4849987030029297,-2.4399986267089844,1,-0.01957586913335496,-1.0338926066013152,61.31000137329102,-1.363646872507427,61.11000061035156,1.3471135869959456,61.4900016784668,-0.01957586913335496
6235,2016-11-23,61.08000183105469,61.27000045776367,60.84000015258789,61.04999923706055,478300.0,-0.0035888647429681564,1.0975632449129598,-0.1071511287312162,78.20945129593315,67.1461947320264,-0.8202325548067932,-1.8933618098520384,-1.8074077211062587,-3.769766809500858,14.598656142749682,0.45999908447265625,0.7918265510385254,1.5745012283325224,-1.0216375042108652,4.17063996087591,0.27643186206082504,2.8725705946042197,-2.3370765438141845,50.94347770801494,-9.538354909619024,1.2980693662716953,11,-0.7950019836425781,-1.305002212524414,-1.4925012588500977,-3.055002212524414,-1.7100028991699148,2,-0.027341223536006876,2.64283865342434,61.29999923706055,-1.0338926066013152,61.31000137329102,-1.363646872507427,61.11000061035156,-0.027341223536006876
6236,2016-11-25,61.56000137329102,61.68999862670898,61.099998474121094,61.099998474121094,370100.0,0.007858538438882068,-1.565201887433938,15.332104259377223,80.98255940135245,70.44419237841588,-0.9397257128319438,-2.233482447073605,-2.232696820216894,-4.168047720960281,16.374816796990434,0.6099967956542898,0.9617108204581086,1.8930007934570412,-0.7954630103317442,4.5814645972458266,0.5487688915626521,3.2372326953514303,-2.6867930975401393,70.58832329170896,2.996137385340816,1.3442319018943913,11,-0.6850013732910227,-1.7850017547607493,-1.9725008010864329,-3.395000457763679,-1.990001678466804,4,-0.02923981500329831,1.0975632449129598,61.08000183105469,2.64283865342434,61.29999923706055,-1.0338926066013152,61.31000137329102,-0.02923981500329831
6237,2016-11-28,61.29999923706055,61.58000183105469,61.11000061035156,61.33000183105469,480500.0,-0.004223556374761239,-1.2926897347388793,-0.06522261935366067,71.86895685428213,71.80195195419576,-0.4670361124811393,-1.8368957638815147,-1.9069822599494444,-3.8282865702361732,18.24696338002903,0.470001220703125,1.1347152853433897,1.4864986419677706,-1.2236171048572118,4.196614388792753,0.13144076855527942,2.8415565153802618,-2.3017192923396976,54.117636499089414,-11.465423685907268,1.355057873412493,11,-0.4949989318847656,-1.5249996185302734,-1.712498664855957,-3.0999984741210938,-1.5099983215332031,0,-0.023654172609888335,-1.565201887433938,61.56000137329102,1.0975632449129598,61.08000183105469,2.64283865342434,61.29999923706055,-0.023654172609888335
6238,2016-11-29,61.16999816894531,61.47000122070313,61.0,61.16999816894531,795000.0,-0.0021207352321896966,-1.764742841755719,-0.0,69.00580011897654,72.61712592677337,-0.14013607482694823,-1.6447298356802165,-1.7285106025636097,-3.6253385870517576,19.437729826013328,0.4700012207031321,1.375595623996773,1.2634977340698228,-1.5009780328577946,4.02797350099744,-0.11874014939398592,2.6457356175336315,-2.0516494220132984,38.82336573587919,-24.72505629530106,1.3822378834638076,11,-0.36499786376953125,-1.394998550415039,-1.5849971771240234,-2.9699974060058594,-1.1699981689453125,1,-0.031878322815320104,-1.2926897347388793,61.29999923706055,-1.565201887433938,61.56000137329102,1.0975632449129598,61.08000183105469,-0.031878322815320104
6239,2016-11-30,60.47999954223633,61.20000076293945,60.47999954223633,61.11000061035156,1574800.0,-0.011280017122172858,-1.2857142857142858,-100.0,62.989309350076255,72.1071331540014,0.6863099974991229,-0.8253534190210132,-0.9909347116238152,-2.8723709553643246,20.988800445722415,0.720001220703125,1.5012922822217405,0.4644990921020522,-2.2034977840975927,3.132495968301697,-0.8694993459977738,1.7984975302018782,-1.2463847451815937,0.0,-60.8111000070616,1.3339984380998242,11,0.5850009918212891,-0.7049999237060547,-0.8949985504150391,-2.0799999237060547,-0.3999977111816406,2,-0.017526477865641543,-1.764742841755719,61.16999816894531,-1.2926897347388793,61.29999923706055,-1.565201887433938,61.56000137329102,-0.017526477865641543
6240,2016-12-01,56.84000015258789,59.45000076293945,56.66999816894531,58.52000045776367,2070000.0,-0.06018517554892566,-1.75247199413822,2.6666626299568272,39.90980630633351,68.71128367827129,4.1462342091912205,2.8762666109240485,2.634693521620406,0.8062381516676211,22.366883090635444,3.8100013732910156,1.4656893949158416,-3.121000289916992,-6.004221116579082,-0.23777946325490262,-4.562610703248033,-1.679389876585951,5.159999847412109,3.38649338925183,-56.68261850956511,1.4416104133310446,12,2.424999237060547,2.4949989318847656,2.77500057220459,1.5599994659423828,3.8499984741210866,3,0.03553836123048826,-1.2857142857142858,60.47999954223633,-1.764742841755719,61.16999816894531,-1.2926897347388793,61.29999923706055,0.03553836123048826
6241,2016-12-02,57.11000061035156,57.40999984741211,56.02999877929688,56.09000015258789,1125200.0,0.004750183973238009,-1.421047700312889,-0.6071430193323373,34.52088780248697,65.57495260397262,3.564430209769597,2.6948124974652643,2.331241238062603,0.5774481248214087,23.89954320426547,1.3800010681152273,1.39420067667551,-2.8194997787475558,-5.816413649573363,0.17741409207825143,-4.317956714160459,-1.3210428433346522,4.783399353027342,19.45948175132301,-35.52581940096293,1.4984569354129054,12,1.7499980926513672,1.904998779296875,2.4875001907348633,1.289999008178711,3.799999237060547,4,0.039572724520748226,-1.75247199413822,56.84000015258789,-1.2857142857142858,60.47999954223633,-1.764742841755719,61.16999816894531,0.039572724520748226
6242,2016-12-05,57.41999816894531,57.66999816894531,57.18000030517578,57.4000015258789,1226600.0,0.005428078362470945,-1.130429734795084,0.019604543227613395,35.472149484369496,61.28518953669773,2.9904368820711795,2.494599580705035,1.9997309267624175,0.31215933448406474,25.53691590787809,0.55999755859375,1.2090723594803947,-2.498002052307129,-5.5332660851048345,0.5372619804905767,-4.015634068705985,-0.9803700359082725,4.238865747070314,25.551447901356326,-28.794841097313622,1.5176320163988544,12,1.4400005340576172,1.595001220703125,2.1025028228759766,1.0250015258789062,3.4600028991699148,0,0.03744342728038785,-1.421047700312889,57.11000061035156,-1.75247199413822,56.84000015258789,-1.2857142857142858,60.47999954223633,0.03744342728038785
6243,2016-12-06,58.0,58.68000030517578,57.88000106811523,57.97999954223633,1262000.0,0.010101042311916553,-6.272806089715396,1.0001907668825136,37.951113278249,56.767781543562165,2.1138260769957355,1.9325596776457985,1.4109600774094346,-0.21339926483354787,26.179103507562413,1.2600021362304688,0.9218042436124065,-1.8665002822875962,-4.998611230793649,1.265610666218457,-3.432555756540623,-0.30044480803456963,3.433709310546874,38.104457733982066,-15.37810762833599,1.5660554742530268,12,0.8599987030029297,1.0149993896484375,1.522500991821289,0.44499969482421875,3.3400001525878906,1,0.030862084750471475,-1.130429734795084,57.41999816894531,-1.421047700312889,57.11000061035156,-1.75247199413822,56.84000015258789,0.030862084750471475
6244,2016-12-07,58.91999816894531,59.04999923706055,57.79999923706055,57.86999893188477,960400.0,0.015862037395608874,-1.1008427605617548,52.498760251763905,39.50055618364066,52.46679319775189,0.9171716873292937,1.042376847743384,0.4785179100956398,-1.0712954039339948,26.321499265746183,1.25,0.746519516368231,-0.931501960754396,-4.079482778682248,2.216478857173456,-2.5054923697183256,0.6424884482095337,2.2975627203515643,84.50285711736207,31.391728932655028,1.5739904089639263,12,-0.05999946594238281,0.095001220703125,0.5050029754638672,0.3350028991699219,1.8200035095214844,2,0.018329970546806962,-6.272806089715396,58.0,-1.130429734795084,57.41999816894531,-1.421047700312889,57.11000061035156,0.018329970546806962
6245,2016-12-08,59.31000137329102,59.540000915527344,58.81999969482422,59.02999877929688,929300.0,0.0066191991932420535,-1.0571441027568915,0.26666933090161526,37.14622970406428,47.59608989805321,0.27903342746813564,0.7117031418116184,0.07099698376746488,-1.4006093942192237,27.595252261402003,0.720001220703125,0.4719434668365068,-0.5559988021850515,-3.6904959754896964,2.5784983711195935,-2.1232473888373704,1.0112497844672674,1.7000570316058514,93.44731047704356,42.55295077972556,1.5672485866523214,12,-0.5050010681152415,-0.29500198364258523,0.057499885559074926,0.08499908447264914,1.4499969482421804,3,0.012982641037510012,-1.1008427605617548,58.91999816894531,-6.272806089715396,58.0,-1.130429734795084,57.41999816894531,0.012982641037510012
6246,2016-12-09,58.9000015258789,59.41999816894531,58.849998474121094,59.29999923706055,906400.0,-0.006912828155771322,-1.2799813844193693,-1.4285500197545247,37.01528478433746,43.72345966805935,0.3040009107494086,1.2047352913532734,0.4851111082334043,-0.9364784654049245,28.422623888155442,0.5699996948242188,0.1423843951757604,-0.9794986724853558,-4.093842705814382,2.13484536084367,-2.536670689149865,0.5776733441791535,1.9108544939939733,72.88138880806875,22.23689027850272,1.5571720166645124,12,-0.15000152587889204,0.11499786376953836,0.2474985122680735,0.49499893188477273,2.0099983215332102,4,0.030390442350729074,-1.0571441027568915,59.31000137329102,-1.1008427605617548,58.91999816894531,-6.272806089715396,58.0,0.030390442350729074
6247,2016-12-12,59.91999816894531,59.93999862670898,58.58000183105469,58.599998474121094,1008500.0,0.017317429824144526,-1.0000056098778625,-3.300018119915636,42.55089228363854,40.7840254641329,-1.0419020698961674,0.2187962538086481,-0.5275381106665122,-1.8889973680963266,29.191387117487494,1.3599967956542898,-0.16807847578801471,0.02599811553955078,-3.0861544464724275,3.138150677551529,-1.530078165466442,1.5820743965455435,0.6996235613045201,99.06539890336367,49.24491621264727,1.5560762810059894,12,-1.3049983978271484,-0.904998779296875,-0.7974977493286133,-0.5249977111816406,0.8500022888183594,0,0.01652205788917871,-1.2799813844193693,58.9000015258789,-1.0571441027568915,59.31000137329102,-1.1008427605617548,58.91999816894531,0.01652205788917871
6248,2016-12-13,60.27999877929688,60.79999923706055,59.90999984741211,60.18999862670898,1008600.0,0.006008021050610601,-1.7384693033164509,0.068181949541958,44.73140068404489,38.75536894568498,-1.7225724859183416,-0.11064840715463475,-0.8616719293250057,-2.184489988024069,28.582651904223617,0.8899993896484375,-0.5666017663513045,0.36299877166748473,-2.753646977896686,3.4796445212316556,-1.1953241031146007,1.9213216464495702,-4.25,82.66665140787785,34.35600214988315,1.558322874782084,12,-1.8649997711181712,-1.2649993896484446,-1.304999351501472,-0.8849983215332102,0.5500030517578054,1,0.00995358827088122,-1.0000056098778625,59.91999816894531,-1.2799813844193693,58.9000015258789,-1.0571441027568915,59.31000137329102,0.00995358827088122
6249,2016-12-14,59.959999084472656,60.72000122070313,59.72000122070313,60.349998474121094,775800.0,-0.0053085550979494744,-1.2988634769187972,-4.333319204848212,44.274013873330226,39.24028089757349,-1.6585010205280142,0.2115331944848151,-0.5151220339113323,-1.7981543902914296,27.88147386972272,1.0,-0.8792758342473519,0.048499107360839844,-3.067397940763641,3.1643961554853206,-1.5094494167014005,1.6064476314230802,-3.834600296020504,62.16211107655351,13.598549974894787,1.5579485240622417,12,-1.5450000762939453,-0.9449996948242188,-0.9849996566772461,-0.5649986267089844,2.450000762939453,2,0.02301536172759211,-1.7384693033164509,60.27999877929688,-1.0000056098778625,59.91999816894531,-1.2799813844193693,58.9000015258789,0.02301536172759211
6250,2016-12-15,60.36999893188477,61.04999923706055,59.77000045776367,59.93999862670898,960700.0,0.006837889487531612,-2.324686648501362,-1.102566610587305,43.8722834520696,40.27932485863823,-1.6931666342563432,-0.24239815046376378,-0.9209846708861349,-2.1315755213887613,26.913837273324763,1.279998779296875,-1.1776299836404718,0.47849903106690306,-2.6192783257569303,3.5762763878907364,-1.0703896473450172,2.0273877094788233,-4.151108134460451,72.46959435980229,25.58939783825221,1.5488886784119174,12,-1.2549991607666087,-1.3549995422363352,-1.2974987030029368,-0.9749984741211009,2.3100013732910085,3,0.006128917560517033,-1.2988634769187972,59.959999084472656,-1.7384693033164509,60.27999877929688,-1.0000056098778625,59.91999816894531,0.006128917560517033
6251,2016-12-16,60.11000061035156,60.77000045776367,59.83000183105469,60.40999984741211,1680500.0,-0.004306747161393232,-1.1860514631192807,-0.6976721491811483,43.87230068786375,41.21267499235982,-1.0760211817273202,-0.09600943531882677,-0.6655878774468107,-1.7934975277683094,25.394574304455574,0.9399986267089844,-1.4220093624816457,0.2875007629394517,-2.7205369294216553,3.2955384553005587,-1.2165180832410982,1.7915196091200016,-3.6978654753417928,61.94333546977197,15.318565855144712,1.5040188461805533,12,-0.6850013732910156,-1.095001220703125,-1.0375003814697266,-0.7150001525878906,2.0900001525878906,4,0.010813470380662382,-2.324686648501362,60.36999893188477,-1.2988634769187972,59.959999084472656,-1.7384693033164509,60.27999877929688,0.010813470380662382
6252,2016-12-19,60.36999893188477,60.72000122070313,60.18000030517578,60.36000061035156,473200.0,0.004325375459877101,-1.9189322940831166,-0.03332782320107146,45.93496013754636,42.09976908783731,-0.9762149299284388,-0.43667807245012824,-0.9088856692368878,-1.9775824624670477,23.701697324509585,0.6100006103515696,-1.1825938249769337,0.5844991683960004,-2.3746649387688734,3.543663275560874,-0.8950828851864401,2.064081221978441,-3.772349232792969,48.87208125030501,1.208417114962252,1.479582053582438,12,-0.9449996948242259,-1.3549995422363352,-1.2974987030029368,-0.9749984741211009,2.1300010681152273,0,0.008944855475923053,-1.1860514631192807,60.11000061035156,-2.324686648501362,60.36999893188477,-1.2988634769187972,59.959999084472656,0.008944855475923053
6253,2016-12-20,60.41999816894531,60.709999084472656,60.13000106811523,60.5,573000.0,0.0008282133169648098,1.319992065429716,-8.001526135057267,49.67390533655814,43.23014121593925,-0.7228530202644734,-0.586861541647302,-0.9831684481168921,-1.9482117851999448,22.006166633582406,0.579998016357429,-0.8895728502739217,0.6789985656738295,-2.209562387116584,3.5675595184642432,-0.7652819107213773,2.1232790420690364,-3.6442544883347594,52.631427989593924,-1.0175250388967712,1.4442804763952082,12,-0.6049976348876953,-1.404998779296875,-1.3299980163574219,-1.0249977111816406,2.2000007629394602,1,0.005792821903762624,-1.9189322940831166,60.36999893188477,-1.1860514631192807,60.11000061035156,-2.324686648501362,60.36999893188477,0.005792821903762624
6254,2016-12-21,60.099998474121094,60.540000915527344,60.06999969482422,60.459999084472656,532600.0,-0.005296254626315,-1.23811080835604,4.499904634751097,77.72110509567543,47.73846070389604,-0.24347133661505183,-0.3809014149464858,-0.6597557975533661,-1.556124357872406,20.195752475764323,0.470001220703125,-0.6074239046247456,0.4189989089965849,-2.3817294186464366,3.2197272366396064,-0.9813652548249223,1.819363072818092,-3.1532845712525415,25.78111961471521,-32.811868304165884,1.4003641638215105,12,-0.28499794006347656,-1.154998779296875,-0.3249988555908203,-0.3849983215332031,2.7900009155273438,2,0.012146478793138904,1.319992065429716,60.41999816894531,-1.9189322940831166,60.36999893188477,-1.1860514631192807,60.11000061035156,0.012146478793138904
6255,2016-12-22,59.40999984741211,60.0,59.040000915527344,60.0,893700.0,-0.01148084266601268,2.254233343031714,1.6388865341414827,68.25398651532979,51.209427562895186,0.5165215519558899,0.18716605157452193,0.01958314758517332,-0.7906122848885744,18.256528342880607,1.05999755859375,-0.3826054849792797,-0.18749961853027486,-2.9111258472593065,2.5361266101987567,-1.5493127328947907,1.174313495834241,-2.29915453117588,21.38722715535965,-40.41446993492623,1.3618131143645147,12,0.4050006866455078,-0.4650001525878906,0.36499977111816406,0.30500030517578125,3.2099990844726634,3,0.0504965495321521,-1.23811080835604,60.099998474121094,1.319992065429716,60.41999816894531,-1.9189322940831166,60.36999893188477,0.0504965495321521
6256,2016-12-23,59.7599983215332,59.97999954223633,59.31000137329102,59.5099983215332,365200.0,0.005891238428211265,-1.0615521855486405,-0.42372870397310314,68.4542816417175,54.08758193601507,0.336756051279238,-0.32105928081480783,-0.32820119624545896,-1.0659678981581635,15.941204395076106,0.6699981689453054,-0.21568670491146236,0.2524990081787095,-2.3124122266884655,2.8174102430458845,-1.0299566092548815,1.5349546256123006,-2.491586848464003,42.85698066766255,-22.558123784340957,1.282455617433589,12,0.2850017547607422,-0.8149986267089844,0.015001296997070312,-0.0449981689453125,4.420001983642578,4,0.04886214969304015,2.254233343031714,59.40999984741211,-1.23811080835604,60.099998474121094,1.319992065429716,60.41999816894531,0.04886214969304015
6257,2016-12-27,59.849998474121094,60.16999816894531,59.4000015258789,59.72999954223633,327600.0,0.001506026692029927,1.0263114305648462,0.4799957275390625,65.81197751607377,56.42986825068495,0.26349113505870747,-0.55364535973888,-0.42360001179046947,-1.0851535370504024,13.557191332366184,0.7699966430664134,-0.04368304135153522,0.41499919891357706,-2.0150010346175122,2.8449994324446664,-0.8000009178519676,1.6299993156791217,-2.430323490492242,48.50290100050253,-19.525484401933653,1.2150001167655442,12,0.19500160217285156,-0.904998779296875,-0.057498931884765625,-0.13499832153320312,5.050003051757798,1,0.039264867982151896,-1.0615521855486405,59.7599983215332,2.254233343031714,59.40999984741211,-1.23811080835604,60.099998474121094,0.039264867982151896
6258,2016-12-28,59.22000122070313,60.27000045776367,59.13999938964844,60.02999877929688,433500.0,-0.010526270166746454,-1.3298961774421556,-6.750039736783545,52.697874057130036,57.3658527155516,0.8127887259852145,-0.08140088512186594,0.1935666468081152,-0.3949504743797334,11.186642194916717,1.1300010681152344,0.15803583720546044,-0.11749820709227521,-2.4067940762384694,2.171797662053919,-1.2621461416653688,1.0271497274808183,-1.6551132669370148,12.000020345052558,-51.716065384115225,1.1446479345730955,12,0.8249988555908132,-0.3600025177002024,0.572498321533196,0.4949989318847585,5.94999694824218,2,0.05538667192985791,1.0263114305648462,59.849998474121094,-1.0615521855486405,59.7599983215332,2.254233343031714,59.40999984741211,0.05538667192985791
6259,2016-12-29,59.41999816894531,59.599998474121094,59.16999816894531,59.36000061035156,707300.0,0.0033771858176230296,1.0476294277929155,-0.07407128324918996,51.024181844401014,58.1605080924773,0.5902034238419702,-0.38460089971577816,-0.013010489135254488,-0.5324884246347565,9.469054016783947,0.43000030517578125,0.24574493788472296,0.13549880981445028,-2.0906367785066493,2.36163439813555,-0.9775689843460995,1.248566603975,-1.7157057638474171,30.894097141457088,-27.860700887182382,1.1130677941605505,12,0.4850025177001953,-0.5599994659423828,0.3725013732910156,0.2950019836425781,5.779998779296875,3,0.0538539357379495,-1.3298961774421556,59.22000122070313,1.0263114305648462,59.849998474121094,-1.0615521855486405,59.7599983215332,0.0538539357379495
6260,2016-12-30,58.86000061035156,59.56999969482422,58.7400016784668,59.4000015258789,623000.0,-0.009424395419897924,-1.128203372588912,-9.000381485249118,49.637671644679166,58.80110486545679,1.0208340507922173,0.3525655812300812,0.5292507027066051,0.08159768625989727,8.84819234184604,0.8299980163574219,0.2696513451787723,-0.525498771667479,-2.4471253358605622,1.3961277925256041,-1.486312053764017,0.435314510429059,-1.021879931975164,7.84307370100728,-47.09551055492003,0.9608132820965409,12,0.8700008392333984,-1.9073486328125e-06,1.092498779296875,0.8549995422363281,5.930000305175781,4,0.06846752866985417,1.0476294277929155,59.41999816894531,-1.3298961774421556,59.22000122070313,1.0263114305648462,59.849998474121094,0.06846752866985417
6261,2017-01-03,59.36999893188477,59.70000076293945,59.040000915527344,59.27000045776367,595800.0,0.008664599324579747,-1.3571525885558584,-0.18518204552199244,44.51096710136098,58.64288341699176,0.44122734606389,0.021673082204124228,0.025452159203389613,-0.3749487818141972,7.7396407317650935,0.8400001525878906,0.33464584778579365,-0.12850036621092897,-1.7250128206392432,1.4680120882173853,-0.9267565934250825,0.6697558610032246,-1.4034031111610048,41.17632392540188,-7.842586409844593,0.798256227214157,1,0.35500144958495383,-0.510000228881843,0.6600008010864187,0.3450012207031179,6.070003509521477,1,0.05474145289658372,-1.128203372588912,58.86000061035156,1.0476294277929155,59.41999816894531,-1.3298961774421556,59.22000122070313,0.05474145289658372
6262,2017-01-04,59.56999969482422,60.02999877929688,59.36999893188477,59.36999893188477,790300.0,0.00336871764422475,-5.599973297221473,2.0000381475545286,42.68039647819631,57.86582687717377,0.12942297713350115,-0.009482427004584792,-0.16396277681414517,-0.5218677892301713,6.67903610102481,0.6599998474121094,0.3773167825633337,-0.035999679565428266,-1.2976499869616518,1.2256506278307953,-0.66682483326354,0.5948254741326835,-1.48006773744698,54.24827964495861,9.093742642265433,0.6308251536981131,1,0.07000160217285156,-0.7649993896484375,0.755000114440918,0.14500045776367188,5.720001220703125,2,0.07738795759557648,-1.3571525885558584,59.36999893188477,-1.128203372588912,58.86000061035156,1.0476294277929155,59.41999816894531,0.07738795759557648
6263,2017-01-05,59.790000915527344,60.18000030517578,59.52000045776367,59.61000061035156,1081200.0,0.003693154638747531,-2.6666596024244478,0.8999980926586751,48.21053984162933,54.58687518227976,-0.21159249788294687,-0.09328836436205279,-0.38091960528355884,-0.684733670502375,6.487547961925409,0.6599998474121094,0.44374530930245726,0.09450149536132812,-0.9165203461382632,1.1055233368609194,-0.41100942538846397,0.6000124161111202,-1.5816662669627704,72.91668322352822,28.6777945446617,0.5055109207497941,1,-0.2849998474121094,-1.0400009155273366,0.4999990463256836,-0.07500076293945312,6.190002441406264,3,0.08546580585558239,-5.599973297221473,59.56999969482422,-1.3571525885558584,59.36999893188477,-1.128203372588912,58.86000061035156,0.08546580585558239
6264,2017-01-06,60.0,60.31999969482422,59.40999984741211,59.72999954223633,647900.0,0.0035122776594258553,1.0,1.5,45.93406335437984,52.106883719951995,-0.48865542306575804,-0.23002116434048503,-0.5582914623982873,-0.8409057145804013,6.6385901105061,0.9099998474121094,0.4705001406999614,0.25050048828124716,-0.699655481593318,1.2006564581558123,-0.22457749665603188,0.7255784732185262,-1.6779987678955877,79.74682933071294,37.4646245612211,0.4750779849372816,1,-0.4699993133544922,-1.385000228881836,0.28999996185302734,-0.22500038146972656,5.839996337890611,4,0.08616663614908848,-2.6666596024244478,59.790000915527344,-5.599973297221473,59.56999969482422,-1.3571525885558584,59.36999893188477,0.08616663614908848
6265,2017-01-09,60.08000183105469,60.36999893188477,59.63000106811523,59.81999969482422,496000.0,0.0013333638509114287,-1.3124955296473717,0.9629692422893796,49.65676355618096,50.01827059933682,-0.5181072897336776,-0.26285546161486195,-0.6024518636204022,-0.8628753938239555,7.059072574688765,0.7399978637695455,0.4456525378670051,0.2920022964477553,-0.6454871704771179,1.2294917633726286,-0.1767424370146813,0.7607470299101919,-1.648880678752029,78.19567418421245,36.81418640548378,0.46874473346243567,1,-0.5250015258789062,-1.5400028228759766,0.3399982452392578,-0.30500221252441406,6.180000305175781,0,0.08521962318817766,1.0,60.0,-2.6666596024244478,59.790000915527344,-5.599973297221473,59.56999969482422,0.08521962318817766
6266,2017-01-10,60.68999862670898,60.93999862670898,60.11999893188477,60.34000015258789,679100.0,0.010153075517034926,-1.075946188687264,1.346136917163035,53.389837357635265,48.638032803954765,-1.0977505351809285,-0.7714257297057259,-1.1613653336453567,-1.4111827771621748,7.726867896854918,0.8599967956542898,0.24703668615966023,0.8124992370605426,-0.10969132384104796,1.7346897979621332,0.3514039566097509,1.2735945175113343,-2.1541223510160066,84.07643002580375,41.83962727230961,0.46109528045079395,1,-0.8499984741210866,-2.1499996185302663,-1.3899993896484304,-1.354999542236321,9.970005035400398,1,0.06755647358037686,-1.3124955296473717,60.08000183105469,1.0,60.0,-2.6666596024244478,59.790000915527344,0.06755647358037686
6267,2017-01-11,60.90999984741211,61.209999084472656,60.13000106811523,60.65999984741211,492000.0,0.003624999599296519,1.5411763649909063,0.7142888283378892,55.01025446199767,48.894963960051165,-1.2869104609325888,-0.9628199392471828,-1.327962991179831,-1.6092632739965467,8.121466364312832,1.079998016357429,0.16096680801096142,0.9830003738403335,-0.04858646494616892,2.014587212626836,0.4672069544470858,1.498793793233581,-2.2735586532644376,83.33336865461928,40.659444235271906,0.5157934193932503,1,-0.9349994659423828,-1.7150001525878906,-1.9725008010864258,-1.8950004577636719,9.60000228881836,2,0.0743720670717849,-1.075946188687264,60.68999862670898,-1.3124955296473717,60.08000183105469,1.0,60.0,0.0743720670717849
6268,2017-01-12,60.88000106811523,60.93000030517578,59.849998474121094,60.61000061035156,356800.0,-0.0004925099223778151,4.837864588166156,1.080001831054659,58.478312970256,49.72320075181283,-1.1138064378445165,-0.9334228050510944,-1.2741118959036442,-1.5587327145722654,7.779042118394916,1.0800018310546875,0.044923252422329085,0.9230014801025348,-0.18395428569738215,2.0299572459024517,0.3695235972025799,1.4764793630024897,-2.089146400548053,81.66676909839552,35.33353437640778,0.5534778828999573,1,-0.9050006866455007,-1.3750019073486257,-1.9425020217895437,-1.8650016784667898,10.100002288818366,3,0.07243757835151832,1.5411763649909063,60.90999984741211,-1.075946188687264,60.68999862670898,-1.3124955296473717,60.08000183105469,0.07243757835151832
6269,2017-01-13,61.34000015258789,61.43999862670898,60.86999893188477,61.11999893188477,397900.0,0.007555832398195905,1.7142960944596064,0.8148179544780183,72.0824465809914,52.2170646336253,-1.4223914228324688,-1.3541633983855377,-1.6718612825831087,-1.9941990084571728,7.775593617011713,0.5699996948242045,-0.037696790756690746,1.3140005111694322,0.04594115778805019,2.582059864550814,0.6799708344787376,1.9480301878601267,-2.403996820006384,94.47521497218047,43.12813306054929,0.6340296766906924,1,-1.1000003814697266,-1.720001220703125,-2.402501106262207,-2.325000762939453,9.920001983642578,4,0.07564400379529435,4.837864588166156,60.88000106811523,1.5411763649909063,60.90999984741211,-1.075946188687264,60.68999862670898,0.07564400379529435
6270,2017-01-17,60.7400016784668,61.2400016784668,60.43999862670898,61.04999923706055,504300.0,-0.009781520584097647,1.3188412206988265,-1.4090719933417017,60.606125660761855,54.00541558466985,-0.5896813268801324,-0.764205168529628,-1.0033736950677934,-1.3794541724092966,7.329544014665959,0.9000015258789134,0.012482135400532002,0.6955018997192397,-0.6040929588513322,1.9950967582898116,0.04570447043395376,1.3452993290045256,-1.6036787223550917,55.975038926702894,3.4072035594371073,0.6497974292852872,1,-0.3350028991699219,-0.7300014495849609,-1.8025026321411133,-1.7250022888183594,10.479999542236328,1,0.08396434834528232,1.7142960944596064,61.34000015258789,4.837864588166156,60.88000106811523,1.5411763649909063,60.90999984741211,0.08396434834528232
6271,2017-01-18,60.7599983215332,61.0,60.5099983215332,60.81999969482422,580100.0,0.00032921703183785844,1.3333303058101198,0.19355434140578853,60.00003353591823,55.9298197021945,-0.43781195957634367,-0.7726215141598658,-0.9471116041113987,-1.3793289833478397,6.859389337551862,0.4900016784667969,0.0681469880445249,0.6829986572265625,-0.6554230556852261,2.021420370138351,0.01378780077066466,1.3522095136824603,-1.4393813117737153,57.23268931333082,3.9792073111180883,0.6692108564558955,1,-0.33499908447265625,-0.7499980926513672,-1.8499984741210938,-1.7449989318847656,11.299999237060547,2,0.09052014428295463,1.3188412206988265,60.7400016784668,1.7142960944596064,61.34000015258789,4.837864588166156,60.88000106811523,0.09052014428295463
6272,2017-01-19,60.90999984741211,61.38999938964844,60.66999816894531,60.77000045776367,602800.0,0.002468754608667467,-3.23525187927746,-2.333269756500731,70.76171382564615,58.435505700418595,-0.42213737651027117,-0.9276545780204231,-1.014637657414731,-1.5102078911182986,6.512537578387715,0.720001220703125,0.1904529476981125,0.8060001373291001,-0.578308994741306,2.1903092693995063,0.1138455712938935,1.4981547033643068,-1.4198323082966624,66.66674663934829,7.85645304676175,0.6921545660352036,1,-0.4850006103515625,-0.8999996185302734,-2.0275001525878906,-1.8950004577636719,11.35000228881836,3,0.16007230075722156,1.3333303058101198,60.7599983215332,1.3188412206988265,60.7400016784668,1.7142960944596064,61.34000015258789,0.16007230075722156
6273,2017-01-20,60.77000045776367,61.5,60.7400016784668,60.88999938964844,565500.0,-0.0022984631423272894,-7.444590441877716,-0.8571389645776567,66.83298531671093,60.757608140677604,-0.14360789328767964,-0.8011656254419179,-0.8365773773222998,-1.3580926593296567,6.2412930470381145,0.7599983215332031,0.31689103967990206,0.6485006332397489,-0.7612442344716328,2.0582455009511307,-0.056371800615941936,1.3533730670954398,-1.123846431640743,31.132207879139496,-29.92007295847738,0.7048724338556909,1,-0.2049999237060547,-0.6499996185302734,-1.955000877380371,-1.7550010681152344,10.670001983642578,4,0.16027647860947924,-3.23525187927746,60.90999984741211,1.3333303058101198,60.7599983215332,1.3188412206988265,60.7400016784668,0.16027647860947924
6274,2017-01-23,60.83000183105469,60.90999984741211,60.40999984741211,60.58000183105469,314800.0,0.0009873518650491686,1.4390479912168073,-2.0833518771656547,78.0627393699109,63.91382767553648,-0.08212873677081234,-0.847104329698368,-0.8631611895732902,-1.4079013796718272,5.852162792130831,0.5,0.45231238913640937,0.672001838684082,-0.7727655148198167,2.1167691921879808,-0.05038183806787089,1.394385515436035,-0.9984632075440487,38.53228668320868,-28.042288849132802,0.7223836767519506,1,-0.15500259399414062,-0.7100009918212891,-2.1150026321411133,-1.81500244140625,11.409996032714844,0,0.16685847805937715,-7.444590441877716,60.77000045776367,-3.23525187927746,60.90999984741211,1.3333303058101198,60.7599983215332,0.16685847805937715
6275,2017-01-24,62.40999984741211,62.54999923706055,61.099998474121094,61.099998474121094,878200.0,0.02597399258256816,-1.2137393021149707,5.2400054931640625,83.18782493682407,67.22471518433524,-1.4492646401537428,-2.30922107527077,-2.384245323364979,-2.9650625672549182,7.01082984660483,1.7199974060058594,0.5899342976156561,2.1019998550415053,0.38662513872376536,3.8173745713592453,1.2443124968826353,2.9596872132003753,-2.4116150862525316,93.45797058047587,22.692875368735443,0.8576873581588703,1,-1.210000991821289,-1.7649993896484375,-3.695000648498535,-3.395000457763672,8.60000228881836,1,0.1418042350657902,1.4390479912168073,60.83000183105469,-7.444590441877716,60.77000045776367,-3.23525187927746,60.90999984741211,0.1418042350657902
6276,2017-01-25,62.68000030517578,62.84000015258789,62.4000015258789,62.58000183105469,517700.0,0.00432623711622826,1.095240690281596,0.0763346330468916,83.44091067197816,70.38367698544418,-1.5726819852434204,-2.4762020047294726,-2.5784070234667027,-3.213777399371324,8.308142391284004,0.4399986267089915,0.746666648315653,2.2260002136230455,0.23250111821848662,4.219499309027604,1.229250665920766,3.222749761325325,-2.3754218069080864,93.41564496632706,19.711918248677435,0.9967495477022811,1,-1.335000991821289,-1.8899993896484375,-3.6150007247924805,-3.6650009155273438,8.349998474121094,2,0.13624762083516062,-1.2137393021149707,62.40999984741211,1.4390479912168073,60.83000183105469,-7.444590441877716,60.77000045776367,0.13624762083516062
6277,2017-01-26,62.20000076293945,62.95000076293945,62.0099983215332,62.70000076293945,541400.0,-0.007657937777589496,-1.1363573311138855,-5.0000762951094835,74.54178887054475,72.16850764103182,-0.9950974590714097,-1.9089943643452756,-2.058820650389656,-2.7126722128615413,9.322119592547375,0.94000244140625,0.8803489470768184,1.6285005569458022,-0.48831226121167504,3.7453133751032794,0.57009414786706,2.6869069660245444,-1.5404632330669301,70.4724515879047,-3.1932376524510317,1.058406409078739,1,-0.5200004577636719,-1.3549995422363281,-2.980001449584961,-3.1850013732910156,8.549999237060547,3,0.1585208468603294,1.095240690281596,62.68000030517578,-1.2137393021149707,62.40999984741211,1.4390479912168073,60.83000183105469,0.1585208468603294
6278,2017-01-27,62.5,62.5099983215332,62.1500015258789,62.16999816894531,261800.0,0.004823138800334137,1.0571335149864167,-0.660003662109375,75.00003814703079,72.49268448170288,-1.1634867032287843,-2.0560813739464976,-2.3210560053047686,-2.9980696253828896,10.473096865886097,0.359996795654304,0.9662079365743992,1.7644998550415067,-0.41863650579026057,3.947636215873274,0.6729316746256231,2.8560680354573904,-1.4739883528367699,82.28344091576732,8.999208744409785,1.0915681804158854,1,-0.8199996948242188,-1.654998779296875,-3.280000686645508,-3.4850006103515625,8.580001831054688,4,0.1561600341796876,-1.1363573311138855,62.20000076293945,1.095240690281596,62.68000030517578,-1.2137393021149707,62.40999984741211,0.1561600341796876
6279,2017-01-30,62.61999893188477,62.61999893188477,61.56000137329102,62.02999877929688,596500.0,0.0019199829101563815,2.5932111337406654,1.7878693300041615,75.19843657636257,74.11405236121405,-1.2100759446628686,-2.028030435574969,-2.409177527803088,-3.104696450575581,11.404594324259367,1.05999755859375,1.0372597714670633,1.724498748779304,-0.5208562573716762,3.969853754930284,0.6018212457038175,2.8471762518547905,-1.28614902619735,82.1620852552858,9.106718723117638,1.1226775030754894,1,-0.9399986267089915,-1.7749977111816477,-3.2049989700317454,-3.6049995422363352,8.729999542236321,0,0.14084962727507366,1.0571335149864167,62.5,-1.1363573311138855,62.20000076293945,1.095240690281596,62.68000030517578,0.14084962727507366
6280,2017-01-31,62.88999938964844,62.91999816894531,62.11999893188477,62.72000122070313,814300.0,0.004311728878458876,5.956644330922781,0.28813241521997957,73.40429762798527,75.6034150381104,-1.277354259424797,-2.087669127406528,-2.6660724735098214,-3.361694752277465,12.0342468680569,0.7999992370605398,1.1085094088575786,1.792999267578125,-0.40606344225688673,3.9920619774131367,0.6934679126606227,2.8925306224956273,-1.3299980163574148,95.68335254404741,23.029749225025412,1.0995313549175059,1,-1.2099990844726562,-2.0449981689453125,-3.5099992752075195,-3.875,8.5,1,0.14867226212217277,2.5932111337406654,62.61999893188477,1.0571335149864167,62.5,-1.1363573311138855,62.20000076293945,0.14867226212217277
6281,2017-02-01,62.61999893188477,63.18999862670898,62.2400016784668,63.06000137329102,658100.0,-0.00429321768777291,1.7142888283379645,-2.5882775334351678,68.00001927429088,75.2965600879598,-0.7998824987944957,-1.6460991042519098,-2.409045067873855,-3.076617385275739,12.934414816534574,0.9499969482421804,1.073974636323456,1.3604988098144588,-0.7807886569254379,3.5017862765543555,0.2898550764445105,2.431142543184407,-1.05999755859375,65.0306346449991,-6.012958261385464,1.0706437333699483,2,-0.8199996948242259,-1.654998779296882,-3.2399988174438548,-3.6049995422363352,9.210002899169915,2,0.13398280657066075,5.956644330922781,62.88999938964844,2.5932111337406654,62.61999893188477,1.0571335149864167,62.5,0.13398280657066075
6282,2017-02-02,64.18000030517578,64.22000122070311,62.70000076293945,62.70000076293945,1024100.0,0.024912190991697614,-1.0540553079724428,-3.363616659730892,76.27390034277641,76.34555064641152,-2.064341954137504,-2.9966630881198313,-3.951909172819235,-4.590123126707404,14.550802214386085,1.600002288818338,1.1906047767039212,2.690000152587892,0.33285708180046214,5.047143223375322,1.511428617194177,3.868571687981607,-2.3265994262695244,98.49620609691965,27.606825047113333,1.178571535393715,2,-1.8649997711181712,-2.6999988555908274,-4.685000419616699,-5.165000915527344,7.909996032714844,3,0.10673104458630989,1.7142888283379645,62.61999893188477,5.956644330922781,62.88999938964844,2.5932111337406654,62.61999893188477,0.10673104458630989
6283,2017-02-03,64.90000152587889,65.23000335693361,64.25,64.37999725341797,843300.0,0.011218467081326011,-1.5128330529363798,0.3513543468230941,77.21714794674122,76.25159604383713,-2.3880193141589245,-3.4933109403541067,-4.65250092355231,-5.271264622565013,16.333842791939183,1.0500030517578267,1.3467677181486621,3.154501342773422,0.4860070673747998,5.822995618172044,1.8202542050741144,4.488748480472729,-2.659999847412095,91.00812935454657,22.147869716344047,1.3342471376993095,2,-1.7350006103515412,-2.9149990081786896,-5.40500164031981,-5.8850021362304545,5.860000610351577,4,0.090138649253936,-1.0540553079724428,64.18000030517578,1.7142888283379645,62.61999893188477,5.956644330922781,62.88999938964844,0.090138649253936
6284,2017-02-06,65.16999816894531,65.38999938964844,64.52999877929689,64.94000244140625,944800.0,0.004160194710608023,1.5671730169213176,0.44229584201415567,85.66827588452217,76.52720170469247,-2.210057046711512,-3.537494180193491,-4.899228082763642,-5.481915121794778,18.08558099411095,0.8600006103515483,1.4713759253038887,3.1659980773925795,0.22202780518951215,6.109968349595654,1.6940129412910423,4.637983213494117,-2.4699974060058594,93.2721348652782,21.840881311103644,1.471985136101536,2,-1.694997787475586,-3.1049976348876953,-5.717498779296875,-6.154998779296875,5.0800018310546875,0,0.09068595716066175,-1.5128330529363798,64.90000152587889,-1.0540553079724428,64.18000030517578,1.7142888283379645,62.61999893188477,0.09068595716066175
6285,2017-02-07,65.19999694824219,65.56999969482422,65.05000305175781,65.30000305175781,572600.0,0.0004603157916178713,-1.6000228885328451,-0.4348172228488025,85.69132217339715,76.77724742707235,-2.0145238936125622,-3.335248492301112,-4.898036764403109,-5.448437735430041,19.910768791219123,0.5199966430664062,1.6519878095139902,2.9399971008300767,-0.18443880375183141,6.064433005411985,1.3777791485391262,4.502215053121027,-1.961996459960936,88.88879979013424,15.014561976104261,1.5622179522909527,2,-1.6349964141845703,-3.0449962615966797,-5.817497253417969,-6.18499755859375,5.560005187988281,1,0.09432518119227784,1.5671730169213176,65.16999816894531,-1.5128330529363798,64.90000152587889,-1.0540553079724428,64.18000030517578,0.09432518119227784
6286,2017-02-08,64.79000091552734,65.27999877929689,64.75,65.22000122070311,755400.0,-0.006288283004680428,-1.0784178796356414,4.299740616417313,79.93831721013422,77.37686168702673,-1.4234382526446012,-2.742975187524273,-4.476445938874676,-4.98756288741577,21.037771655603656,0.5299987792968892,1.8057214253681906,2.3250009536743192,-0.9020385666415649,5.552040473990196,0.7114811935163772,3.9385207138322613,-1.0856005859374989,72.82233207018514,-1.8824904110895062,1.61351976015794,2,-1.2250003814697266,-2.4850006103515625,-5.495000839233398,-5.775001525878906,6.349998474121094,2,0.10186754716558988,-1.6000228885328451,65.19999694824219,1.5671730169213176,65.16999816894531,-1.5128330529363798,64.90000152587889,0.10186754716558988
6287,2017-02-09,65.44000244140625,65.61000061035156,64.86000061035156,65.0,823700.0,0.01003243581870561,-1.0833298012122239,-1.0232607654229326,83.40490671993065,78.3107359729045,-1.7494907209623705,-3.200279380570535,-5.0986786095554635,-5.576002455197326,22.017609204007904,0.8199996948242188,1.8089596431685493,2.748502349853517,-0.6503222932544475,6.1473269929614816,1.0490900282995312,4.447914671407496,-1.3624822387695303,87.50014024616006,6.982793957476716,1.699412321553982,2,-1.855001449584961,-2.950002670288086,-6.147502899169922,-6.4250030517578125,6.079994201660156,3,0.09764668629665652,-1.0784178796356414,64.79000091552734,-1.6000228885328451,65.19999694824219,1.5671730169213176,65.16999816894531,0.09764668629665652
6288,2017-02-10,65.29000091552734,65.62000274658203,65.08000183105469,65.58000183105469,1168600.0,-0.0022921992708239136,1.918902200136091,-0.6590893327784714,81.49719447105521,79.01059796120369,-1.2986778004552093,-2.8490226736053614,-4.917887761498626,-5.373148802950581,23.444306343762157,0.5400009155273438,1.7944244091854458,2.3780008316040053,-1.0973352876016804,5.853336950809691,0.6403327720011589,4.115668891206852,-0.9059846313476498,69.72471284883315,-15.438243746082946,1.7376680596028429,2,-1.4200000762939453,-2.7749996185302734,-6.067500114440918,-6.275001525878906,5.319999694824219,4,0.10415064063425516,-1.0833298012122239,65.44000244140625,-1.0784178796356414,64.79000091552734,-1.6000228885328451,65.19999694824219,0.10415064063425516
6289,2017-02-13,65.98000335693361,66.19000244140625,65.36000061035156,65.56999969482422,724600.0,0.010568271277848318,1.0,-1.4138012680540333,78.83686834854396,79.61421693015464,-1.633746971851238,-3.3450887223718127,-5.546204061661285,-6.002716485898162,24.540324954827863,0.9000015258789062,1.8904796827034573,2.83600311279298,-0.8126532868951983,6.484659512481166,1.011674912948891,4.660331312637069,-1.3487897802734494,85.41675496969539,1.249233715502669,1.8243281998440917,2,-1.7650012969970845,-3.1800022125244283,-6.852502822875991,-6.9650039672851705,5.089996337890611,0,0.07244617362988581,1.918902200136091,65.29000091552734,-1.0833298012122239,65.44000244140625,-1.0784178796356414,64.79000091552734,0.07244617362988581
6290,2017-02-14,65.83999633789061,65.98000335693361,65.30999755859375,65.66999816894531,798500.0,-0.0021219613810201654,1.977722772277103,0.4146259769258907,76.07255220654216,80.51116503373812,-1.1524712081275652,-2.954912418844998,-5.227519947440584,-5.812694262214734,26.256967590793657,0.670005798339858,1.9743513087941835,2.4409963607787972,-1.213099619052116,6.09509234060971,0.6139483708633406,4.268044350694254,-0.8970249882812311,75.69406179798995,-7.001928417101055,1.8270479899154561,2,-1.3949947357177592,-2.9299945831298686,-6.767496109008775,-6.824996948242173,5.380004882812514,1,0.0669806182776389,1.0,65.98000335693361,1.918902200136091,65.29000091552734,-1.0833298012122239,65.44000244140625,0.0669806182776389
6291,2017-02-15,66.26000213623047,66.47000122070311,65.55999755859375,65.63999938964844,896200.0,0.006379189272496255,-1.3333235521386217,3.6471142626338207,83.83328024556407,81.35109613404786,-1.119578771612666,-3.10072036259411,-5.468988465344864,-6.190592444454602,28.172884230108885,0.9100036621093608,2.076534418521142,2.5860019683837905,-1.0596871747544157,6.2316911115219895,0.763157396814691,4.40884653995289,-1.0676245682617207,86.95658354894734,2.602268928179271,1.8228445715691,2,-0.9000015258789062,-3.1000022888183665,-7.212502479553223,-7.245002746582031,4.8899993896484375,2,0.06791427490068602,1.977722772277103,65.83999633789061,1.0,65.98000335693361,1.918902200136091,65.29000091552734,0.06791427490068602
6292,2017-02-16,70.66000366210938,73.08000183105469,70.18000030517578,71.7300033569336,2392100.0,0.06640509182043952,-1.8571353405217286,-1.7257983141573863,90.3960028070089,82.81541334074427,-5.033000695047633,-7.096673986228758,-9.645636933505358,-10.518002293024509,30.503487753616877,6.819999694824219,2.314235180412936,6.498503303527826,1.9206641754758067,11.076342431579839,4.209583739501824,8.787422867553836,-5.350006103515625,69.7500228881836,-14.252134151748152,2.2889195640260076,2,-1.8550033569335938,-4.195003509521484,-11.470004081726074,-11.645004272460938,0.6999969482421875,3,0.0067930328709628895,-1.3333235521386217,66.26000213623047,1.977722772277103,65.83999633789061,1.0,65.98000335693361,0.0067930328709628895
6293,2017-02-17,70.51000213623047,70.86000061035156,69.18000030517578,70.02999877929689,1576800.0,-0.0021228632621673738,1.8474574079462063,-0.44860139610828137,88.9436845397308,83.17934763576744,-4.474025430093576,-6.513513365549855,-9.288118377803983,-10.292350934420085,32.48908826956508,1.6800003051757812,2.6393481406543415,5.861501693725586,0.7603826369369386,10.962620750514226,3.3109421653312694,8.41206122211991,-4.950004577636719,66.92408903901102,-16.595732394322255,2.5505595283943205,2,-1.595001220703125,-4.045001983642578,-10.925002098083496,-11.495002746582031,1.4499969482421875,4,0.01432413099186336,-1.8571353405217286,70.66000366210938,-1.3333235521386217,66.26000213623047,1.977722772277103,65.83999633789061,0.01432413099186336
6294,2017-02-21,70.9800033569336,71.04000091552734,68.79000091552734,70.05000305175781,1287100.0,0.006665738284832967,3.2857329700272477,1.9374870857506732,89.15774725696747,83.56450597838636,-4.507185886807463,-6.518310362396932,-9.570521390201193,-10.690226799695054,34.93756604498757,2.25,2.797890832998789,5.82400283813476,0.31883597875265934,11.32916969751686,3.0714194084437167,8.57658626782581,-3.9160049438476534,72.97300747228577,-8.636089255214088,2.7525834296910503,2,-2.06500244140625,-4.235002517700195,-11.24000358581543,-11.965003967285156,1.2699966430664062,1,-0.00521277443058743,1.8474574079462063,70.51000213623047,-1.8571353405217286,70.66000366210938,-1.3333235521386217,66.26000213623047,-0.00521277443058743
6295,2017-02-22,71.26000213623047,71.3499984741211,70.30999755859375,70.80000305175781,891600.0,0.003944755791132515,2.2500447040591287,0.4946225091675759,91.77945032286507,84.88018743535646,-4.288114333429661,-6.431015577711065,-9.668373374776664,-10.900370301215972,36.013653282702926,1.0400009155273438,2.9217295900475193,5.661501502990717,-0.3167007306249303,11.639703736606371,2.6724003861828862,8.65060261979854,-2.992803039550779,75.79789014895573,-7.581588036932786,2.989101116807826,2,-2.2900009155273438,-4.51500129699707,-11.330002784729004,-12.245002746582031,0.9499969482421875,2,-0.0026663266307936917,3.2857329700272477,70.9800033569336,1.8474574079462063,70.51000213623047,-1.8571353405217286,70.66000366210938,-0.0026663266307936917
6296,2017-02-23,71.22000122070312,71.72000122070312,70.75,71.48999786376953,984600.0,-0.0005613375572298684,1.6575253702329567,-0.5869503922511734,89.90923457926357,85.6028905308379,-3.6208722754130918,-6.027445151835735,-9.429717463601705,-10.776784824941728,36.96552404271755,0.970001220703125,2.9963375658551,5.194500541687006,-1.1166729775417394,11.505674060915744,2.0389137820726404,8.350087301301379,-2.4300003051757812,56.64335166877409,-23.798509834409387,3.15558675961437,2,-2.1399993896484375,-4.475000381469727,-11.01250171661377,-12.205001831054688,0.9099960327148438,3,0.0,2.2500447040591287,71.26000213623047,3.2857329700272477,70.9800033569336,1.8474574079462063,70.51000213623047,0.0
6297,2017-02-24,72.05999755859375,72.08000183105469,70.66000366210938,70.66000366210938,845600.0,0.011794388142279955,-1.0285776566757494,-5.185227047952754,90.04467543107287,86.55261063750653,-3.825344962159093,-6.420039264270088,-10.090084710639232,-11.531774573944304,38.55254592214153,1.4199981689453125,3.115973822277084,5.541497039794919,-1.0458361686052058,12.128830248195044,2.2478304355948495,8.835163643994981,-2.411996459960932,99.39196757160383,19.44864656486763,3.2936666042000633,2,-2.8649978637695312,-5.314996719360352,-11.842497825622559,-13.044998168945312,0.1399993896484375,4,-0.012628310623725825,1.6575253702329567,71.22000122070312,2.2500447040591287,71.26000213623047,3.2857329700272477,70.9800033569336,-0.012628310623725825
6298,2017-02-27,72.26000213623047,72.62999725341797,71.81999969482422,71.81999969482422,912800.0,0.002775528509754599,-2.681786655569427,0.31428882833787464,89.96611936408627,87.78919408367791,-3.2773263208480756,-6.167572993382436,-10.116038235300365,-11.63772101864101,40.27664443328223,0.80999755859375,3.3413912358890627,5.2535015106201115,-1.5237074570776912,12.030710478317921,1.864897026771203,8.642105994469013,-1.9256008911132767,90.36470130097194,11.607241995390808,3.388604483848904,2,-3.06500244140625,-5.51500129699707,-12.042502403259277,-13.245002746582031,-0.279998779296875,0,-0.012455044274454208,-1.0285776566757494,72.05999755859375,1.6575253702329567,71.22000122070312,2.2500447040591287,71.26000213623047,-0.012455044274454208
6299,2017-02-28,71.44000244140625,72.13999938964844,71.41000366210938,72.0,773400.0,-0.011347905765049515,-1.3548434731246308,-1.2727146622277707,82.29810181667672,88.4809218181373,-1.789568962748092,-4.904370514577991,-9.117611275012855,-10.725560511564566,42.748246013011645,0.8499984741210938,3.486685456292321,3.99250164031983,-2.730515927119555,10.715519207759215,0.6309928566001446,7.354010424039515,-0.779998779296875,48.70711342477646,-27.58039001731077,3.3615087837196915,2,-2.1200027465820312,-4.695001602172852,-11.097501754760742,-12.425003051757812,0.0099945068359375,1,0.0072787881480393946,-2.681786655569427,72.26000213623047,-1.0285776566757494,72.05999755859375,1.6575253702329567,71.22000122070312,0.0072787881480393946
6300,2017-03-01,72.23999786376953,72.37000274658203,71.41999816894531,71.44000244140625,961500.0,0.011198143827324536,-1.26190497815642,-1.4285694822888284,87.06459390439036,88.839956669118,-1.7726676083347286,-5.236447156615242,-9.73942217424937,-11.441539310200163,45.09977342976155,0.9500045776367188,3.7137113023399593,4.324997138977054,-2.3638965649211627,11.01389084287527,0.9805502870279525,7.669443990926155,-1.095994567871088,80.20301226516298,3.333548901806438,3.344446851949107,3,-1.3049964904785156,-5.149997711181641,-11.842497825622559,-13.224998474121094,-0.9000015258789062,2,0.000138457039399853,-1.3548434731246308,71.44000244140625,-2.681786655569427,72.26000213623047,-1.0285776566757494,72.05999755859375,0.000138457039399853
6301,2017-03-02,71.01000213623047,71.91999816894531,70.8499984741211,71.87000274658203,1096100.0,-0.017026519433992693,1.2291858727787137,-1.0750069141783571,76.19940328587502,87.26255672232534,0.2257090745317072,-3.526469213439327,-8.333478997154657,-10.13670046236966,47.12070893174839,1.3899993896484375,3.955040991687582,2.675501251220709,-3.658094255884251,9.009096758325668,-0.49129650233177813,5.842299004773196,2.0699996948242188,17.766477803037052,-55.37234160976726,3.1667977535524807,3,-0.3000030517578125,-3.690000534057617,-10.087502479553223,-11.720003128051758,0.4499969482421875,3,0.01689898482104013,-1.26190497815642,72.23999786376953,-1.3548434731246308,71.44000244140625,-2.681786655569427,72.26000213623047,0.01689898482104013
6302,2017-03-03,71.02999877929688,71.2699966430664,70.5,70.83999633789062,827200.0,0.0002816031891963444,1.2985037236101937,-0.2209329146040702,77.33330330018289,85.97251436237558,0.29470722358004764,-3.1694688889968177,-8.182049978041235,-10.071876552692707,48.2997083613397,0.7699966430664062,4.274630369185161,2.3529979705810575,-3.772071517345964,8.478067458508079,-0.7095367733824531,5.415532714544568,2.0054029846191384,24.88260388347428,-46.67682280836333,3.06253474396351,3,-0.31999969482421875,-3.7099971771240234,-9.962498664855957,-11.594999313354492,0.30999755859375,4,0.015486392975156749,1.2291858727787137,71.01000213623047,-1.26190497815642,72.23999786376953,-1.3548434731246308,71.44000244140625,0.015486392975156749
6303,2017-03-06,70.75,71.11000061035156,70.5999984741211,70.69999694824219,884200.0,-0.0039419792215804605,-3.08001708984375,0.2631705750080308,73.63723868955921,84.24801341044132,0.6842902818045076,-2.559983241477255,-7.731956592502719,-9.7285816269575,48.88692897289181,0.5100021362304688,4.544402481854476,1.7804992675781222,-4.140449092783783,7.701447627940027,-1.1799749126028303,4.740973447759075,2.183985693359375,13.368964321413271,-54.1062243537377,2.960474180180953,3,0.7199974060058594,-3.4299983978271484,-9.487499237060547,-11.260000228881836,0.69000244140625,0,0.020494656512257015,1.2985037236101937,71.02999877929688,1.2291858727787137,71.01000213623047,-1.26190497815642,72.23999786376953,0.020494656512257015
6304,2017-03-07,71.08000183105469,71.36000061035156,70.5,70.63999938964844,617500.0,0.0046643368346952485,-1.3888865341414827,8.799511748550504,75.48641106707638,82.43767571535369,0.4134428901102467,-2.5555447049106306,-7.874206059983628,-9.976918268009584,49.44789624307112,0.8600006103515625,4.256260898945683,1.8150009155273494,-3.89363203082776,7.523633861882459,-1.0393155576502124,4.669317388704911,1.7566244345703126,31.016095142897942,-33.956319944681354,2.8543164731775565,3,0.4849967956542969,-3.760000228881836,-9.817501068115234,-11.590002059936523,-0.1100006103515625,1,0.012661810673810336,-3.08001708984375,70.75,1.2985037236101937,71.02999877929688,1.2291858727787137,71.01000213623047,0.012661810673810336
6305,2017-03-08,71.3499984741211,71.72000122070312,70.93000030517578,70.94000244140625,581200.0,0.0037984895344844727,-2.674420255140966,0.9318039950062422,75.12340351178453,80.79480559674491,0.17607042693759922,-2.4676949469455565,-7.927197786593595,-10.165884358956909,49.98415446027197,0.7900009155273438,3.9964176528002895,1.7774974822998075,-3.6655504192635107,7.220545383863126,-0.9440264684818516,4.499021433081467,1.393162740878907,59.85912466016914,-2.2360902388923236,2.7215239507816564,3,0.21500015258789062,-3.749998092651367,-10.08749771118164,-11.85999870300293,-0.4199981689453125,2,0.0014015203400090659,-1.3888865341414827,71.08000183105469,-3.08001708984375,70.75,1.2985037236101937,71.02999877929688,0.0014015203400090659
6306,2017-03-09,71.38999938964844,71.61000061035156,71.12000274658203,71.4000015258789,411500.0,0.0005606295218332225,1.279058214013236,-0.024395690280801654,56.32579824510369,77.04826368719279,0.18184235129108117,-2.0953162151746483,-7.756538023438658,-10.11932869867249,50.98871340455329,0.48999786376953125,3.682960959930554,1.4874984741210966,-3.5173445305635482,6.492341478805741,-1.014923028221233,3.989919976463426,1.2634353767515591,72.95069665057407,11.335336007576899,2.502421502342326,3,0.17499923706054688,-3.7299976348876953,-10.127498626708984,-11.899999618530273,-0.26000213623046875,3,-0.0007004209579116738,-2.674420255140966,71.3499984741211,-1.3888865341414827,71.08000183105469,-3.08001708984375,70.75,-0.0007004209579116738
6307,2017-03-10,71.83000183105469,71.88999938964844,71.30000305175781,71.63999938964844,411000.0,0.006163362448074805,2.8064579641661744,-18.99618611746758,60.89110469032287,73.81770650121908,-0.328791908125325,-2.1418648462200878,-7.979324970322381,-10.473648369546432,51.874583868058586,0.589996337890625,3.3142176008302897,1.6080009460449247,-2.99725729964635,6.213259191736199,-0.6946281768007054,3.910630068890555,0.737295544689303,95.68362698282013,33.304720104224884,2.3026291228456364,3,-0.3950004577636719,-3.940000534057617,-10.447502136230469,-12.220003128051758,-0.06999969482421875,4,-0.005151089198804248,1.279058214013236,71.38999938964844,-2.674420255140966,71.3499984741211,-1.3888865341414827,71.08000183105469,-0.005151089198804248
6308,2017-03-13,72.08999633789062,72.27999877929688,71.69999694824219,71.80000305175781,555600.0,0.0036195809579324667,-1.3673278734468908,1.5262608416318664,59.48714671563405,71.28315593443655,-0.6877634603491174,-1.9671574294546588,-7.994294509052935,-10.645578382067072,52.860072337929765,0.5800018310546875,3.0439378611977332,1.5279956817626896,-2.513700238879963,5.569691602405342,-0.49285227855862956,3.548843642084009,0.3946091428236116,89.32569821866375,27.11837223679946,2.0208479603213236,3,-0.6549949645996094,-3.4249954223632812,-10.192495346069343,-11.964996337890625,0.14000701904296875,0,-0.010403662617552323,2.8064579641661744,71.83000183105469,1.279058214013236,71.38999938964844,-2.674420255140966,71.3499984741211,-0.010403662617552323
6309,2017-03-14,70.76000213623047,72.05000305175781,70.37000274658203,72.05000305175781,2214900.0,-0.01844908127649758,1.604649787382528,-4.4483820047355955,46.376800376826914,66.7622899869295,0.5985754528863794,-0.2747848850700052,-6.436125589896548,-9.232283742963375,52.98854756806821,1.7199935913085938,2.6571795937744866,-0.04099845886230469,-3.4590554327879346,3.377058515063325,-1.7500269458251125,1.6680300281005032,1.6452191252551955,20.418858624229568,-38.41412877754031,1.7090284869628138,3,0.5649986267089844,-1.9550018310546875,-8.185000419616692,-10.13000106811522,1.7999954223632812,1,0.009609953146505257,-1.3673278734468908,72.08999633789062,2.8064579641661744,71.83000183105469,1.279058214013236,71.38999938964844,0.009609953146505257
6310,2017-03-15,70.25,71.08000183105469,69.41999816894531,71.08000183105469,30294600.0,-0.007207491815059419,3.0,0.643411815498897,43.419241033625326,63.120049736679526,0.8902277174153426,0.6140249869732202,-5.681117380054985,-8.643336515413807,52.876341343239865,1.660003662109375,2.2240204766826253,-0.771500778198245,-3.293589336958192,1.7505877805617018,-2.0325450575782185,0.4895435011817284,2.0331081505914455,29.021036850501247,-28.845982301457738,1.2610442793799752,3,0.5999984741210938,-1.3349990844726562,-7.479999542236328,-9.540000915527344,2.3499984741210938,2,0.01024912769684172,1.604649787382528,70.76000213623047,-1.3673278734468908,72.08999633789062,2.8064579641661744,71.83000183105469,0.01024912769684172
6311,2017-03-16,70.76000213623047,71.48999786376953,70.5999984741211,70.5999984741211,2182800.0,0.0072598168858428735,-10.124737745565517,-0.19277507123816529,40.76705915502115,59.057133720550446,0.38111169269276957,0.48321172104988364,-5.951576964454603,-9.061525186724765,52.538489546860134,1.2399978637695312,1.8964909626886737,-0.4864986419677706,-1.6651180876148715,0.6921208036793303,-1.075808364791314,0.10281108085577273,1.2940572158292838,46.853275570470515,-5.523131082765985,0.5893097228235498,3,0.089996337890625,-1.845001220703125,-7.900001525878906,-9.960002899169922,3.089996337890625,3,0.0024024613314457266,3.0,70.25,1.604649787382528,70.76000213623047,-1.3673278734468908,72.08999633789062,0.0024024613314457266
6312,2017-03-17,71.13999938964844,71.55999755859375,70.98999786376953,71.51000213623047,2542500.0,0.005370226709241477,1.4255636900800286,-2.3124642380316613,42.24372501550716,55.56896553454467,0.02051647773849652,0.14863913463210565,-6.0891248250675005,-9.345609211361776,50.08478356692135,0.7999954223632812,1.422452370249431,-0.1305011749267635,-1.2779722544873522,1.0169699046338252,-0.704236714707065,0.44323436485353795,0.7033350677621542,60.139889987355474,12.049545141960252,0.5737355397802971,3,-0.29000091552734375,-2.1699981689453125,-8.204998970031738,-10.34000015258789,2.1999969482421875,4,-0.00014059792404108595,-10.124737745565517,70.76000213623047,3.0,70.25,1.604649787382528,70.76000213623047,-0.00014059792404108595
6313,2017-03-20,71.5199966430664,71.75,70.95999908447266,71.12999725341797,998100.0,0.005341541420834872,-1.1643987374845843,-1.054044580077118,50.589929838578094,52.8026898424893,-0.2668304640803427,-0.160016339544228,-6.224350685121578,-9.631619323184303,48.552804686517014,0.7900009155273438,1.1482794042873365,0.19899635314941122,-0.8952145291530798,1.2932072354519022,-0.34810908800183427,0.7461017943006567,-2.0999984741210938,79.84770248317476,30.520288224447818,0.5471054411512478,3,-0.6699981689453125,-2.4399948120117188,-8.48249626159668,-10.699996948242188,1.7300033569335938,0,0.0033557816614819824,1.4255636900800286,71.13999938964844,-10.124737745565517,70.76000213623047,3.0,70.25,0.0033557816614819824
6314,2017-03-21,70.61000061035156,72.13999938964844,70.41999816894531,71.5199966430664,1420200.0,-0.012723658772753388,-1.6666666666666667,-2.3333268124731013,38.17124228891475,48.69689415105933,0.6364100014065883,0.7597937623469448,-5.081880770474456,-8.618561148023133,47.120245120595854,1.720001220703125,0.8290031316686708,-0.6924995422363338,-1.8228985817396648,0.4378994972669972,-1.2576990619880064,-0.1273000224846612,-1.1434024047851494,43.75007012308003,-1.6027287744065646,0.565199519751668,3,0.23999786376953125,-1.4150009155273438,-7.417499542236328,-9.78499984741211,3.0500030517578125,1,0.02294296463077128,-1.1643987374845843,71.5199966430664,1.4255636900800286,71.13999938964844,-10.124737745565517,70.76000213623047,0.02294296463077128
6315,2017-03-22,71.06999969482422,71.16000366210938,70.41999816894531,70.41999816894531,870300.0,0.006514644958170779,-1.2769346338486096,-0.7142905051351918,50.49017774553143,48.04849187332908,0.1480894153942387,0.3002229086097543,-5.301846728336628,-8.970978565334192,45.5250648910293,0.7400054931640625,0.5918274974863493,-0.22300033569335653,-1.3580871425292855,0.9120864711425725,-0.7905437391113281,0.34454306772461507,-1.4964654418945287,37.79075956778624,-10.594996386543457,0.567543403417968,3,-0.220001220703125,-1.875,-7.562498092651367,-9.959999084472656,2.6299972534179688,2,0.020965215564480166,-1.6666666666666667,70.61000061035156,-1.1643987374845843,71.5199966430664,1.4255636900800286,71.13999938964844,0.020965215564480166
6316,2017-03-23,71.22000122070312,71.6500015258789,71.04000091552734,71.26000213623047,789200.0,0.002110616666990417,-2.049991416963894,-0.06153972557719169,51.52002324224424,47.00726060132035,-0.0319188975438891,0.1583395329174806,-5.224788162243698,-9.00776154526612,43.860518666289714,0.6100006103515625,0.29563093797681006,-0.07299880981445028,-1.2080856166503793,1.0620879970214787,-0.6405422132324219,0.4945445936035213,-1.5438083623046879,46.51177232483455,-4.646750789851296,0.567543403417968,3,-0.37000274658203125,-1.9000015258789062,-7.542499542236328,-10.110000610351562,2.720001220703125,3,0.019376540715599022,-1.2769346338486096,71.06999969482422,-1.6666666666666667,70.61000061035156,-1.1643987374845843,71.5199966430664,0.019376540715599022
6317,2017-03-24,71.1500015258789,71.76000213623047,70.9000015258789,71.5,638900.0,-0.000982865678523348,-1.0235344804372997,8.749761586877742,53.31127877292771,46.32105305213075,-0.07657362994724792,0.16513567378814287,-4.930952672789047,-8.824439571923023,41.954143359318394,0.8600006103515625,-0.02563045718976298,-0.09749870300292685,-1.174606282615315,0.9796088766094613,-0.636052492809128,0.4410550868032743,-1.3752564062304629,42.44202551409663,-12.939091078916313,0.5385537898061952,3,-0.37000274658203125,-0.21500015258789062,-6.89000129699707,-9.900001525878906,2.5999984741210938,4,0.03794795348331981,-2.049991416963894,71.22000122070312,-1.2769346338486096,71.06999969482422,-1.6666666666666667,70.61000061035156,0.03794795348331981
6318,2017-03-27,71.36000061035156,71.61000061035156,70.37000274658203,70.7699966430664,594300.0,0.002951497961616756,1.275217156975971,-1.6857329700272479,52.3648613817492,46.98639316378878,-0.448138846988428,-0.1220014810546104,-4.909093647445729,-8.93375393207316,39.599317097743494,1.2399978637695312,-0.08375505210956646,0.15750045776367472,-0.8112490989106647,1.126250014438014,-0.32687432057349497,0.6418752361008444,-1.4906453199031233,55.93218877830317,-2.4263886775015635,0.4843747783371731,3,-0.5800018310546875,-0.6500015258789062,-3.7250003814697266,-6.805000305175781,2.4599990844726562,0,0.02774657666205016,-1.0235344804372997,71.1500015258789,-2.049991416963894,71.22000122070312,-1.2769346338486096,71.06999969482422,0.02774657666205016
6319,2017-03-28,71.95999908447266,72.20999908447266,71.26000213623047,71.29000091552734,1223200.0,0.008408050294131497,-1.6027465981062268,1.1355824809589696,54.880016796916,48.2598126930433,-0.961085283056164,-0.7178502263533773,-5.280310979293972,-9.412429694488779,37.7106056688004,0.9499969482421875,-0.2023307431639978,0.731499099731451,-0.2905357190252289,1.753533918488131,0.22048169035311105,1.242516509109791,-1.9998180300562183,86.41301643640223,27.077507355285192,0.5110174093783377,3,-0.6699981689453125,-1.25,-4.269998550415039,-6.829998016357422,2.0400009155273438,1,0.01792663885408108,1.275217156975971,71.36000061035156,-1.0235344804372997,71.1500015258789,-2.049991416963894,71.22000122070312,0.01792663885408108
6320,2017-03-29,72.25,72.3499984741211,71.70999908447266,71.70999908447266,1092000.0,0.004030029449929806,-1.3703640910439536,0.8059737183720878,56.61540484009926,50.02073999138531,-1.0477315259185929,-1.0614863429381955,-5.314101241552706,-9.572282037030504,35.68497075481458,0.6399993896484375,-0.3288569721363075,1.0209999084472656,-0.0031265620348932543,2.0451263789294245,0.5089366732061791,1.5330631436883522,-2.1548298637801935,94.94956111620596,35.793958411394456,0.5120632352410797,3,-0.8899993896484375,-1.2250022888183594,-4.419999122619629,-6.809999465942383,2.029998779296875,2,0.019515621620890933,-1.6027465981062268,71.95999908447266,1.275217156975971,71.36000061035156,-1.0235344804372997,71.1500015258789,0.019515621620890933
6321,2017-03-30,72.20999908447266,72.27999877929688,72.0199966430664,72.05000305175781,677900.0,-0.0005536458896517882,-1.363560703263169,0.29628844713827546,53.114740155865206,51.22863056253621,-0.8721323686185798,-0.9770700635537821,-5.013716628442538,-9.398010121542072,34.162613379102865,0.26000213623046875,-0.25786918366362954,0.9209991455078068,-0.18633199088426977,2.0283302818998834,0.3673335773117685,1.474664713703845,-1.9344426812207445,92.9293084979308,36.80822812094965,0.5536655681960347,3,-0.8499984741210938,-1.1850013732910156,-4.3524980545043945,-6.769998550415039,1.5900039672851562,3,0.02063423186069424,-1.3703640910439536,72.25,-1.6027465981062268,71.95999908447266,1.275217156975971,71.36000061035156,0.02063423186069424
6322,2017-03-31,72.12999725341797,72.41999816894531,71.93000030517578,72.05999755859375,611700.0,-0.001107905166445211,-1.9697362032691375,0.43750894091841114,50.33784611022689,51.200621259386075,-0.7117826818769117,-0.8542305787405411,-4.67372791764484,-9.18140230573863,32.96204559434826,0.48999786376953125,-0.110228402732929,0.7859973907470703,-0.3751327952324175,1.9471275767265581,0.2054322977573264,1.3665624837368142,-1.6884854844965247,85.85358228785583,32.53093945743065,0.5805650929897469,3,-0.7349967956542969,-1.1049995422363281,-4.217495918273926,-6.299995422363281,1.9900054931640625,4,0.025093653915292613,-1.363560703263169,72.20999908447266,-1.3703640910439536,72.25,-1.6027465981062268,71.95999908447266,0.025093653915292613
6323,2017-04-03,72.19999694824219,72.73999786376953,71.56999969482422,72.43000030517578,1082300.0,0.000970465790790076,1.7529418100546625,-3.285776566757493,65.45060126556373,54.231661145680405,-0.7545270665089134,-0.853805378890101,-4.473053674620488,-9.135036741447664,31.544025819615882,1.1699981689453125,0.034703600299692994,0.7834972381591854,-0.40228088370837156,1.9692753600267423,0.1906081772253998,1.376386299092971,-1.5606365393183523,63.51334632396153,5.779560997019189,0.59288906093378,4,-0.6449966430664062,-1.1199989318847656,-4.229996681213379,-6.3699951171875,2.3400039672851562,0,0.021468187219854773,-1.9697362032691375,72.12999725341797,-1.363560703263169,72.20999908447266,-1.3703640910439536,72.25,0.021468187219854773
6324,2017-04-04,71.9800033569336,72.52999877929688,71.83999633789062,72.06999969482422,885500.0,-0.0030470027784945675,-2.729638335601468,0.39128271469797987,69.79414542680212,56.376546443599366,-0.35733977725971044,-0.5933501682419546,-3.981296099507375,-8.801809577171255,29.943984167362192,0.69000244140625,0.14467651732837794,0.5185035705566463,-0.6817276995275989,1.7187348406408915,-0.0816120644854692,1.1186192055987618,-1.088566453428271,35.043102886132736,-25.235290415860852,0.6001156350421207,4,-0.4250030517578125,-0.9000053405761719,-4.010003089904785,-6.150001525878906,2.5099945068359375,1,0.025562604224488084,1.7529418100546625,72.19999694824219,-1.9697362032691375,72.12999725341797,-1.363560703263169,72.20999908447266,0.025562604224488084
6325,2017-04-05,71.44999694824219,72.37000274658203,71.33999633789062,71.93000030517578,807300.0,-0.007363245123277018,-1.9428562086516767,5.333587656832825,57.858725593277775,57.08084670482532,0.2595301919363209,-0.058465565115767504,-3.2310170945427927,-8.15730854539909,27.89585466418847,1.0300064086914062,0.14296864627880268,-0.016502761840825997,-1.2156108971627475,1.1826053734810955,-0.6160568295017868,0.5830513058201348,-0.3367327295051581,7.857177890038747,-51.883785823104446,0.5995540676609582,4,0.10500335693359375,-0.3699989318847656,-3.417496681213379,-5.539995193481445,2.970001220703125,2,0.03568933744818792,-2.729638335601468,71.9800033569336,1.7529418100546625,72.19999694824219,-1.9697362032691375,72.12999725341797,0.03568933744818792
6326,2017-04-06,71.33999633789062,71.87999725341797,71.19999694824219,71.56999969482422,1232300.0,-0.0015395467466744472,-1.6666566936436937,0.47917030914726216,52.42715030665759,56.98261020857308,0.4339797320797203,0.05016906148472344,-2.906184814309853,-7.9260634098665435,25.679822543151236,0.6800003051757812,0.31900161685375394,-0.12400321960448935,-1.3239911414575118,1.0759847022485332,-0.7239971805310006,0.4759907413220219,1.4000015258789062,9.090864053187747,-48.50941931104708,0.5999939609265117,4,0.21500396728515625,-0.2599983215332031,-2.327495574951172,-5.429994583129883,3.6200027465820312,3,0.04121113810381205,-1.9428562086516767,71.44999694824219,-2.729638335601468,71.9800033569336,1.7529418100546625,72.19999694824219,0.04121113810381205
6327,2017-04-07,71.45999908447266,71.55000305175781,71.12999725341797,71.25,743500.0,0.0016821243726121704,1.1538371251393806,-0.913026171758384,49.22282967478228,56.63349557446565,0.4051839201623153,-0.10432334957593525,-2.790057897590998,-7.938860071506639,23.19261979375057,0.42000579833984375,0.3682792902676226,0.014499664306640625,-1.1730742046624982,1.2020735332757795,-0.5792872701779288,0.60828659879121,1.2491987609863315,20.4970003696227,-32.87268533921187,0.5937869344845689,4,0.47499847412109375,-0.3800010681152344,-2.4449987411499023,-5.549997329711914,3.660003662109375,4,0.032745647876639916,-1.6666566936436937,71.33999633789062,-1.9428562086516767,71.44999694824219,-2.729638335601468,71.9800033569336,0.032745647876639916
6328,2017-04-10,71.33999633789062,71.7699966430664,71.19999694824219,71.37999725341797,886000.0,-0.0016792995818566414,-2.5625014901175405,-0.19048138056312444,61.88915286586214,57.412288471015216,0.5834015546645048,-0.04573449326245793,-2.440122799705364,-7.714294409081305,20.484847652226676,0.5699996948242188,0.4001073691396755,-0.06800308227539631,-1.216613700291333,1.0806075357405405,-0.6423083912833647,0.5063022267325721,1.306033483886722,14.999918256576258,-37.951303172171244,0.5743053090079674,4,0.595001220703125,-0.2599983215332031,-2.324995994567871,-5.429994583129883,2.0600051879882812,0,0.03896841255113537,1.1538371251393806,71.45999908447266,-1.6666566936436937,71.33999633789062,-1.9428562086516767,71.44999694824219,0.03896841255113537
6329,2017-04-11,71.44000244140625,71.44000244140625,70.97000122070312,71.25,1102700.0,0.001401823782579914,3.9473176999678765,-4.7499523173755485,56.8265828094604,57.435752689833116,0.44910512151915327,-0.09716639763152557,-2.3081622813668616,-7.71208630994748,19.089209162618882,0.470001220703125,0.4309341298572633,-0.0019969940185546875,-1.109360754322978,1.1053667662858686,-0.5556788741707663,0.551684886133657,1.145386077636715,33.57147917450041,-20.4176634947502,0.5536818801522086,4,0.4149971008300781,-0.3600044250488281,-2.0450029373168945,-5.530000686645508,-0.5100021362304688,1,0.04339303426905183,-2.5625014901175405,71.33999633789062,1.1538371251393806,71.45999908447266,-1.6666566936436937,71.33999633789062,0.04339303426905183
6330,2017-04-12,70.97000122070312,71.9000015258789,70.86000061035156,71.83000183105469,641700.0,-0.006578964230699924,1.0800018310546875,-4.526260841631866,45.874606571824245,56.63129340271745,0.802875136602168,0.452754156919724,-1.6155774982715911,-7.152743238279072,18.728995533983444,1.0400009155273438,0.44544385102929596,-0.5079982757568331,-1.4921579158372822,0.476161364323616,-1.0000780957970647,-0.015918455716601443,1.518464060439456,10.576972453508418,-42.525623751667005,0.49207982004022804,4,0.8299980163574219,0.10999679565429688,-1.527501106262207,-5.059999465942383,0.01999664306640625,2,0.04959837371454867,3.9473176999678765,71.44000244140625,-2.5625014901175405,71.33999633789062,1.1538371251393806,71.45999908447266,0.04959837371454867
6331,2017-04-13,70.93000030517578,71.44999694824219,70.62999725341797,70.93000030517578,1032100.0,-0.0005636313208301491,-1.7333045114694063,-0.0,46.333331637920956,56.18634735023902,0.7176863338077908,0.533496561040181,-1.340164390150889,-7.034222425613493,17.99961210363942,0.8199996948242188,0.3918976524171143,-0.5564990997314396,-1.5172056787390034,0.4042074792761241,-1.0368523892352215,-0.07614581022765776,1.428187802303512,23.622208071511817,-29.555369453947353,0.48035328950378475,4,0.7549972534179688,0.14999771118164062,-1.3475008010864258,-5.019998550415039,1.3199996948242188,3,0.04920340968213499,1.0800018310546875,70.97000122070312,3.9473176999678765,71.44000244140625,-2.5625014901175405,71.33999633789062,0.04920340968213499
6332,2017-04-17,71.12999725341797,71.37999725341797,70.88999938964844,71.11000061035156,1284000.0,0.002819638338949604,-1.130429734795084,100.0,46.153806898065106,54.042259087183616,0.40333718123569895,0.35069201928016014,-1.3478626755292566,-7.147671821146901,17.188679042554377,0.48999786376953125,0.29897206783751074,-0.3560020446777372,-1.31747820069603,0.6054741113405555,-0.8367401226868907,0.12473603333141625,1.055371768655192,39.36994629404909,-12.9032061191024,0.4807380780091499,4,0.4500007629394531,-0.049999237060546875,-1.5174970626831055,-5.219995498657227,1.470001220703125,0,0.053845100224162445,-1.7333045114694063,70.93000030517578,1.0800018310546875,70.97000122070312,3.9473176999678765,71.44000244140625,0.053845100224162445
6333,2017-04-18,71.76000213623047,71.83999633789062,70.8499984741211,70.9000015258789,1208200.0,0.008857091341757828,-1.0624811253278232,43.007249141549025,46.68881366208569,51.475000002215126,-0.3303884245737123,-0.27448322993760144,-1.7974947443834992,-7.689780497668934,16.39278868732847,0.9899978637695312,0.24665474536320176,0.2620025634765568,-0.7072200764521313,1.2312252034052449,-0.22260875648778722,0.7466138834409008,0.26982970897716996,88.97646309668272,39.32720671415865,0.4846113199643469,4,-0.26000213623046875,-0.6800041198730469,-2.097500801086426,-5.850000381469727,1.2699966430664062,1,0.0468227495865019,-1.130429734795084,71.12999725341797,-1.7333045114694063,70.93000030517578,1.0800018310546875,70.97000122070312,0.0468227495865019
6334,2017-04-19,72.2300033569336,72.44999694824219,71.7699966430664,71.87000274658203,1002100.0,0.006549626626416005,-1.4285169341434838,0.4186050637852416,49.687554388901205,50.56709209061773,-0.8506530463156281,-0.6502328428060054,-2.086646929668774,-8.068100432668757,16.3181326402477,0.6899948120117188,0.22828887117412933,0.6510036468505831,-0.2755839165627805,1.5775912102639467,0.1877098651439013,1.1142974285572649,-1.600006103515625,87.91243801115904,42.17604496545839,0.4632937817066832,4,-0.6900062561035156,-1.1500053405761719,-2.180002212524414,-6.320001602172852,1.2999954223632812,2,0.01619822946931926,-1.0624811253278232,71.76000213623047,-1.130429734795084,71.12999725341797,-1.7333045114694063,70.93000030517578,0.01619822946931926
6335,2017-04-20,72.55999755859375,72.68000030517578,72.22000122070312,72.37000274658203,1084200.0,0.004568658262819714,1.139529107006618,0.5277624719196372,55.01428593289218,50.854551604643795,-1.1249341636534638,-0.9095076102368296,-2.229195917394094,-8.300050950621085,16.313254198466623,0.45999908447265625,0.12126448107119359,0.9064979553222656,-0.08509327165546665,1.898089182299998,0.4107023418333995,1.4022935688111318,-1.8936003112793003,94.14621619811089,52.13305225024149,0.49579561348886275,4,-0.904998779296875,-1.4799995422363281,-2.494997024536133,-6.649995803833008,1.8100051879882812,3,-0.022464130488727085,-1.4285169341434838,72.2300033569336,-1.0624811253278232,71.76000213623047,-1.130429734795084,71.12999725341797,-0.022464130488727085
6336,2017-04-21,72.5999984741211,72.69000244140625,72.30000305175781,72.51000213623047,677500.0,0.0005512805522773778,1.8888386549872846,0.47367787013612817,56.81158779301194,51.69774695111376,-1.0810966612713173,-0.8862607215222482,-2.0642046708453563,-8.24844444430451,15.97195116141138,0.3899993896484375,0.00787578632508712,0.8774990081787166,-0.17713209825259923,1.9321301146100325,0.3501834549630587,1.4048145613943746,-1.8530571044921942,95.10849058559623,56.21845190756177,0.5273155532156586,4,-0.9399986267089844,-1.0449981689453125,-2.717498779296875,-6.689996719360352,2.0999984741210938,4,-0.022176317413084567,1.139529107006618,72.55999755859375,-1.4285169341434838,72.2300033569336,-1.0624811253278232,71.76000213623047,-0.022176317413084567
6337,2017-04-24,73.8499984741211,74.22000122070312,73.1500015258789,73.23999786376953,1179700.0,0.017217631215868057,-1.7088830085179534,6.778060359443879,67.81854283901691,52.356568059242065,-2.1863395936013035,-2.0275667510379236,-3.1114156031497657,-9.394486824023815,16.18882350337149,1.6200027465820312,0.029520051639934763,1.9924991607665987,0.6070734330759677,3.3779248884572297,1.2997862969212832,2.685212024611914,-2.9864734401855486,89.02069896063733,51.04583289854315,0.692712863845314,4,-1.4249992370605469,-1.5549964904785156,-3.967498779296875,-7.939996719360352,1.0200042724609375,0,-0.021665518038998632,1.8888386549872846,72.5999984741211,1.139529107006618,72.55999755859375,-1.4285169341434838,72.2300033569336,-0.021665518038998632
6338,2017-04-25,73.33999633789062,74.16000366210938,73.27999877929688,73.97000122070312,1109700.0,-0.006905919387516168,-1.3466796875,-1.0327938564674688,63.821007727054926,53.13372638341923,-1.5229579166199159,-1.4352064146573866,-2.3955338599691345,-8.78036156037274,16.985896192328486,0.8800048828125,0.08518016468619294,1.3834972381591797,-0.1293560741869726,2.896350550505332,0.6270705819861035,2.139923894332256,-2.2079532090136667,64.0815004655479,24.672667303066916,0.7564266561730764,4,-0.9149971008300781,-1.0449943542480469,-3.4299964904785156,-7.279994964599609,1.5900039672851562,1,-0.010089963194983342,-1.7088830085179534,73.8499984741211,1.8888386549872846,72.5999984741211,1.139529107006618,72.55999755859375,-0.010089963194983342
6339,2017-04-26,73.25,73.52999877929688,73.08999633789062,73.52999877929688,827200.0,-0.00122711129512465,2.1428882833787464,0.4444390621972486,70.08927050905648,55.824244598667256,-1.2842673690531683,-1.310817518950529,-2.118703133197272,-8.57469103013048,17.27511796561047,0.44000244140625,0.15427719624224778,1.2290008544921847,-0.39070487889949845,2.8487065878838678,0.419147987796336,2.0388537211880333,-1.8709202237769489,51.49993896484375,7.7654295749178885,0.8098528666958437,4,-0.8250007629394531,-0.9549980163574219,-3.2849998474121094,-7.024999618530273,2.5699996948242188,2,-0.0030034296341723277,-1.3466796875,73.33999633789062,-1.7088830085179534,73.8499984741211,1.8888386549872846,72.5999984741211,-0.0030034296341723277
6340,2017-04-27,73.66000366210938,74.04000091552734,73.3499984741211,73.3499984741211,738000.0,0.005597319619240704,-3.4515541554893807,-1.10716621253406,74.26778776938228,58.92807305771852,-1.4221171002062647,-1.6967650901450213,-2.328742472451836,-8.8073415897436,17.60635833120901,0.7900009155273438,0.2027098313539284,1.5685043334960938,-0.2082970827654833,3.345305749757671,0.6801036253653052,2.4569050416268823,-2.053650170327913,70.83343267450269,21.77833024594183,0.8884007081307884,4,-1.1250038146972656,-1.3650016784667969,-3.6375045776367188,-7.415002822875977,2.0999984741210938,3,-0.0017649317994722358,2.1428882833787464,73.25,-1.3466796875,73.33999633789062,-1.7088830085179534,73.8499984741211,-0.0017649317994722358
6341,2017-04-28,73.69999694824219,73.7699966430664,73.33999633789062,73.69000244140625,1329800.0,0.0005429443951192603,4.733570701932859,0.0322398050845372,73.82974129884634,62.00317688002755,-1.148658922113583,-1.7069228352792436,-2.177723992878299,-8.672259828111635,17.94978860794515,0.43000030517578125,0.2776195582019625,1.5339977264404325,-0.38313161134013285,3.451127064220998,0.5754330575501427,2.4925623953307223,-1.8845516381469878,53.98212163767959,1.2603061239544076,0.958564668890283,4,-1.1649971008300781,-1.4049949645996094,-3.6774978637695312,-7.454996109008789,2.1100006103515625,4,0.009090988142243406,-3.4515541554893807,73.66000366210938,2.1428882833787464,73.25,-1.3466796875,73.33999633789062,0.009090988142243406
6342,2017-05-01,73.94000244140625,74.05999755859375,73.55000305175781,73.87000274658203,803200.0,0.003256519716447359,2.290394034111885,7.0038167938931295,76.97097668764484,65.36786166064523,-1.059572528787612,-1.9018852357326494,-2.3618374887375353,-8.738967033934898,18.27515570479831,0.5099945068359375,0.4475318341789034,1.6835029602050753,-0.3909056990651578,3.7579116194753084,0.6462986305699587,2.720707289840192,-1.9321926584624123,79.43927899150077,21.03933479518227,1.0372043296351166,5,-0.9450035095214844,-1.6450004577636719,-3.8550033569335938,-7.585000991821289,2.1299972534179688,0,0.010278529642167689,4.733570701932859,73.69999694824219,-3.4515541554893807,73.66000366210938,2.1428882833787464,73.25,0.010278529642167689
6343,2017-05-02,73.75,74.16999816894531,73.61000061035156,74.0,816800.0,-0.0025696840023343714,-1.11320320147406,-3.571444141689373,73.52337918217924,68.01628663767612,-0.6231322766535925,-1.6757216173390361,-2.11216278573265,-8.384272777170594,19.082337377471475,0.55999755859375,0.6348466359493159,1.4160003662109375,-0.7627143392621321,3.594715071684007,0.3266430134744098,2.505357718947465,-1.5652149020354216,61.111346585851734,-0.41150034574886263,1.0893573527365334,5,-0.529998779296875,-1.4549980163574219,-2.8924999237060547,-7.284999847412109,2.3700027465820312,1,0.015186477919756358,2.290394034111885,73.94000244140625,4.733570701932859,73.69999694824219,-3.4515541554893807,73.66000366210938,0.015186477919756358
6344,2017-05-03,73.81999969482422,73.91999816894531,73.45999908447266,73.5999984741211,878400.0,0.000949148404396194,1.1904813805631245,-0.8800048828125,81.59642044541434,70.96985713906747,-0.49603581652573325,-1.6873150279905644,-2.1355983658901323,-8.30219137557691,19.838937516176504,0.45999908447265625,0.8314224604114315,1.3940002441406278,-0.8752863531687893,3.663286841450045,0.25935694548591925,2.5286435427953364,-1.472397307040552,57.83160216931703,-9.716865919943125,1.1346432986547066,5,-0.55999755859375,-1.3950004577636719,-3.075000762939453,-7.354999542236328,1.1100006103515625,2,0.015036583784074242,-1.11320320147406,73.75,2.290394034111885,73.94000244140625,4.733570701932859,73.69999694824219,0.015036583784074242
6345,2017-05-04,74.0,74.27999877929688,73.79000091552734,74.08999633789062,820700.0,0.0024383677312369567,1.0850918771508344,-0.4090719933416563,83.01073857437017,73.88087389255172,-0.503208395948846,-1.7565389578959696,-2.275009464507363,-8.33374717317949,21.334724652776334,0.48999786376953125,1.0035450947679152,1.44650039672851,-0.8777726171626057,3.7707734106196256,0.28436388978295213,2.6086369036740678,-1.5026057055827806,70.21297318355951,-2.7724111527486457,1.1621365069455614,5,-0.31500244140625,-1.5450019836425781,-3.0,-7.534999847412109,-0.1100006103515625,3,0.024594590470597533,1.1904813805631245,73.81999969482422,-1.11320320147406,73.75,2.290394034111885,73.94000244140625,0.024594590470597533
6346,2017-05-05,74.27999877929688,74.30000305175781,73.87999725341797,74.02999877929688,775200.0,0.003783767287795614,1.8965063664106072,-2.7778908104442186,83.29808974935925,75.60082354925642,-0.580928727232461,-1.9025305649084885,-2.5090390190963205,-8.45561969916163,23.080496026900093,0.42000579833984375,1.1531799324055214,1.5794990539550753,-0.7930053952311624,3.952003503141313,0.39324682936195643,2.765751278548194,-1.6043440363916943,97.61855024023397,19.53911936839235,1.1862522245931184,5,-0.5849990844726562,-1.8149986267089844,-3.0874996185302734,-7.534997940063477,0.3800048828125,4,0.019924655105757694,1.0850918771508344,74.0,1.1904813805631245,73.81999969482422,-1.11320320147406,73.75,0.019924655105757694
6347,2017-05-08,73.80000305175781,74.30000305175781,73.48999786376953,74.19999694824219,626800.0,-0.0064619781290686795,1.6999898275774377,-1.5999755859375,72.27078054801777,76.53968719603007,-0.12155327880482503,-1.3051550382455446,-2.0147836089728344,-7.834969979188855,24.75132648066544,0.8100051879882812,1.257256365578968,0.9825031280517607,-1.363062778892811,3.328069034996332,-0.19027982542053223,2.1552860815240535,-0.9294265117903109,40.47647160334602,-34.728158855250975,1.1727829534722893,5,-0.10500335693359375,-1.3350028991699219,-2.607503890991211,-7.055002212524414,0.5399932861328125,0,0.027235696798362907,1.8965063664106072,74.27999877929688,1.0850918771508344,74.0,1.1904813805631245,73.81999969482422,0.027235696798362907
6348,2017-05-09,74.12000274658203,74.41000366210938,73.91999816894531,73.94000244140625,681300.0,0.004336039045957696,-3.4544162014079136,-0.45000762951094836,71.33185682203332,76.67775234191639,-0.35679409366883874,-1.4821979772487737,-2.3229589248293934,-8.016775135139227,26.314128690402793,0.6100006103515625,1.370788324985753,1.1635025024414034,-1.1425559821884548,3.4695609870712616,0.010473260126474315,2.3165317447563325,-1.0778950251996946,69.4737349320184,-3.9531081454676524,1.1530292423149293,5,-0.24500274658203125,-1.6000022888183594,-2.910003662109375,-7.375001907348633,-0.100006103515625,1,0.026308646464966667,1.6999898275774377,73.80000305175781,1.8965063664106072,74.27999877929688,1.0850918771508344,74.0,0.026308646464966667
6349,2017-05-10,74.54000091552734,74.55999755859375,73.9800033569336,74.22000122070312,811600.0,0.005666461864299865,2.222252834587263,1.7777730682829653,71.90270826827808,76.41496573068258,-0.6420841588540327,-1.7476469222130788,-2.699573420846548,-8.289624035376193,28.29934939146962,0.5799942016601562,1.3340708867640956,1.4285007476806584,-0.8650720342076852,3.722073529569002,0.2817143567364866,2.57528713862483,-1.3063877624432223,98.13115432059153,26.19639790331925,1.1467863909441753,5,-0.5900039672851562,-1.9450035095214844,-3.222501754760742,-7.795000076293945,-0.7600021362304688,2,0.02119669723166795,-3.4544162014079136,74.12000274658203,1.6999898275774377,73.80000305175781,1.8965063664106072,74.27999877929688,0.02119669723166795
6350,2017-05-11,74.48999786376953,74.62999725341797,74.0999984741211,74.30999755859375,714600.0,-0.0006708217218092116,1.3043471049707263,0.5625014901175405,70.86092603695795,76.08509736825056,-0.5162547628164305,-1.4971742536784092,-2.6316634479414347,-8.097815120317563,29.922545312362015,0.529998779296875,1.3549677097461341,1.202497863769537,-0.9340010352573245,3.3389967627963983,0.13424841425610623,2.2707473132829676,-1.0441632058038692,87.71934521021001,17.94277536344717,1.06824944951343,5,-0.44499969482421875,-1.8600006103515625,-3.1724987030029297,-7.744997024536133,0.220001220703125,3,0.005906866076314632,2.222252834587263,74.54000091552734,-3.4544162014079136,74.12000274658203,1.6999898275774377,73.80000305175781,0.005906866076314632
6351,2017-05-12,74.41999816894531,74.76000213623047,74.30000305175781,74.4800033569336,707900.0,-0.000939719382892723,-2.0667073573917247,-0.3333615903022083,58.507462006736645,74.03359573703854,-0.372561117398547,-1.2145787920334783,-2.504548527400175,-7.880825534003719,31.97426527825599,0.45999908447265625,1.3595114706111247,0.9579982757568359,-0.9225237054434245,2.8385202569570964,0.0177372851567128,1.898259266356959,-0.761014243798229,73.22812413643955,5.642670574097352,0.9402609906001289,5,-0.30999755859375,-1.7249984741210938,-3.102499008178711,-7.674997329711914,0.19000244140625,4,-0.007121725239682131,1.3043471049707263,74.48999786376953,2.222252834587263,74.54000091552734,-3.4544162014079136,74.12000274658203,-0.007121725239682131
6352,2017-05-15,74.95999908447266,75.08999633789062,74.5,74.5199966430664,1144700.0,0.0072561264285637694,-1.458339956130591,-7.332739987285442,73.96455714488864,74.08261551067292,-0.8411116709121558,-1.5314519040839372,-2.980626417366807,-8.273355640518787,34.23848726432973,0.6699981689453125,1.3186561831941646,1.3064990997314396,-0.33955157687800863,2.952549776340888,0.4834737614267084,2.129524438036171,-1.0808115171088986,88.88910625089662,19.998703499475454,0.8230253383047262,5,-0.6850013732910156,-2.1000022888183594,-3.6424999237060547,-7.869998931884766,-0.30999755859375,0,-0.004002073452872068,-2.0667073573917247,74.41999816894531,1.3043471049707263,74.48999786376953,2.222252834587263,74.54000091552734,-0.004002073452872068
6353,2017-05-16,75.12000274658203,75.19000244140625,74.69999694824219,75.08000183105469,1178300.0,0.002134520598500389,4.444496248887382,0.09091066722152864,77.1014531213028,73.58317469688274,-0.8787539005039093,-1.5039335909519593,-3.064503264515025,-8.284259272600963,36.15018891652818,0.4900054931640625,1.2870842033378551,1.2985027313232393,-0.2143098799851515,2.81131534263163,0.5420964256690439,2.0549090369774348,-0.9986534251129058,94.21489687699011,22.16945919164536,0.7564063056541955,5,-0.7800025939941406,-2.210002899169922,-3.6125049591064453,-7.80000114440918,-0.5300064086914062,1,-0.010383471514541442,-1.458339956130591,74.95999908447266,-2.0667073573917247,74.41999816894531,1.3043471049707263,74.48999786376953,-0.010383471514541442
6354,2017-05-17,73.4000015258789,74.83999633789062,73.38999938964844,74.69999694824219,2007200.0,-0.022896714028426857,-1.1969655810189868,-32.49914171275987,47.26888634932033,69.61185778298831,0.8665301995301036,0.32487155095256526,-1.2974307962891771,-6.418536569388806,36.72633471605168,1.7300033569335938,1.1733847767858805,-0.4799983978271456,-1.8135503673121889,0.8535535716578977,-1.1467743825696743,0.18677758691538315,1.7900009155273438,0.5556732929258679,-68.68357335334896,0.6667759847425242,5,0.8899993896484375,-0.4900016784667969,-1.8925037384033203,-6.079999923706055,0.9599990844726562,2,0.008446799786085979,4.444496248887382,75.12000274658203,-1.458339956130591,74.95999908447266,-2.0667073573917247,74.41999816894531,0.008446799786085979
6355,2017-05-18,70.93000030517578,75.33999633789062,70.87000274658203,75.0,2952200.0,-0.033651242089310696,-1.1336511341227369,3.1307800203059983,30.737185234860874,63.77175728137738,3.1908024620561974,2.810597002840936,1.183206418628913,-3.804680098815865,37.20343302727203,4.469993591308594,1.024504123902787,-2.868499755859375,-4.661730361036092,-1.075269150682658,-3.7651150584477335,-1.9718844532710165,2.4599990844726562,1.3422291859748656,-66.9424622521347,0.8966153025883596,5,2.174999237060547,2.0549964904785156,0.5374984741210938,-3.6099987030029297,3.589996337890625,3,0.04018043792272663,-1.1969655810189868,73.4000015258789,4.444496248887382,75.12000274658203,-1.458339956130591,74.95999908447266,0.04018043792272663
6356,2017-05-19,70.98999786376953,71.48999786376953,70.55000305175781,71.0,2323800.0,0.0008458699892233135,-1.112367448758283,0.0024575275136232504,28.958604289220347,58.95929325262211,2.922357015423117,2.765591110446337,1.1334717759245336,-3.724601555443371,37.78519832658305,0.9399948120117188,0.8261014446389936,-2.728002166748041,-4.860267305579953,-0.5957370279161296,-3.794134736163997,-1.6618695973320854,4.349998474121094,9.185708324174861,-55.304970917927186,1.0661325694159594,5,1.9550018310546875,1.9550018310546875,0.4500007629394531,-3.6699962615966797,2.660003662109375,4,0.052401765497188,-1.1336511341227369,70.93000030517578,-1.1969655810189868,73.4000015258789,4.444496248887382,75.12000274658203,0.052401765497188
6357,2017-05-22,72.25,72.31999969482422,71.01000213623047,71.06999969482422,1573600.0,0.01774900935549284,-1.015387956078008,-117.97482837528604,40.71782388566487,55.55773403747005,1.5861673447049895,1.4541290545719932,-0.11559927440427487,-4.8372157043218635,36.862933087662086,1.3300018310546875,0.6176355409306211,-1.3880001068115178,-3.617266457710798,0.8412662440877625,-2.502633282261158,-0.2733669313618776,3.089996337890625,35.49059146207437,-28.211928872150914,1.1146331754496406,5,0.6949996948242188,0.6949996948242188,-0.8675022125244141,-4.649999618530273,2.0100021362304688,0,0.032664368309364145,-1.112367448758283,70.98999786376953,-1.1336511341227369,70.93000030517578,-1.1969655810189868,73.4000015258789,0.032664368309364145
6358,2017-05-23,72.5999984741211,73.11000061035156,72.04000091552734,72.4800033569336,1267000.0,0.004844269538008206,-1.1399993896484375,0.10169075097792002,42.7033425141591,52.313360064790174,1.1151518567626368,1.1023682716335372,-0.45875595686135284,-5.0262353952406045,35.621754929402606,1.0699996948242188,0.3773161035020536,-1.0010017395019588,-3.2752047347327107,1.273201255728793,-2.1381032371173347,0.13609975811341712,2.6441979980468773,42.797459200998986,-20.75344893743641,1.1371014976153795,5,0.345001220703125,0.345001220703125,-1.2700004577636719,-4.939996719360352,0.37000274658203125,1,0.02823695722925601,-1.015387956078008,72.25,-1.112367448758283,70.98999786376953,-1.1336511341227369,70.93000030517578,0.02823695722925601
6359,2017-05-24,73.02999877929688,73.22000122070312,72.36000061035156,72.95999908447266,1416900.0,0.005922869341781878,2.8221860536086667,0.5833545269582909,44.36700840916945,49.36959143948033,0.5011317756120377,0.6904401730267864,-0.8339005181999539,-5.294315579031803,34.61171832831775,0.8600006103515625,0.24023550292147888,-0.5600013732910156,-2.8434621799055435,1.7234594333235123,-1.7017317765982796,0.5817290300162483,2.1203138244628974,51.774513645326635,-10.482028694116707,1.1417304033072635,5,-0.08499908447265625,-0.08499908447265625,-1.739999771118164,-5.139997482299805,-0.09999847412109375,2,0.021361051412696952,-1.1399993896484375,72.5999984741211,-1.015387956078008,72.25,-1.112367448758283,70.98999786376953,0.021361051412696952
6360,2017-05-25,73.52999877929688,73.70999908447266,72.91000366210938,73.12999725341797,1058200.0,0.006846501552205231,1.105245193996888,5.71433242506812,45.75311526345167,47.95244180133756,-0.16691801444662246,0.1899394457132928,-1.2556623154445106,-5.618902572684462,33.337903240887584,0.7999954223632812,0.0919043484234976,-0.053501129150390625,-2.3368630352630646,2.2298607769622834,-1.1951820822067276,1.0881798239059464,1.5283076334228554,94.30378065946059,35.011678801662015,1.141680953056336,5,-0.5849990844726562,-0.5849990844726562,-2.220001220703125,-4.864997863769531,-1.4099960327148438,3,0.011287934786262888,2.8221860536086667,73.02999877929688,-1.1399993896484375,72.5999984741211,-1.015387956078008,72.25,0.011287934786262888
6361,2017-05-26,74.37000274658203,74.70999908447266,73.62000274658203,73.8499984741211,1368400.0,0.011423962753031702,-1.224492020241339,1.3000057220240706,53.10119189442059,45.63429010684111,-1.1340132423027427,-0.6295743076333054,-2.022495466856327,-6.284971343093829,32.29589318802686,1.1800003051757812,-0.08393363193233938,0.7530025482177791,-1.5570597584599852,3.0630648548955435,-0.40202860512110306,1.9080337015566613,0.5981375989184556,90.81090220757744,27.935057973804653,1.1550311533388826,5,-1.4250030517578125,-1.4250030517578125,-3.002504348754883,-5.56500244140625,-1.6300048828125,4,0.0020168601713714818,1.105245193996888,73.52999877929688,2.8221860536086667,73.02999877929688,-1.1399993896484375,72.5999984741211,0.0020168601713714818
6362,2017-05-30,74.69999694824219,74.73999786376953,74.0,74.30999755859375,1275500.0,0.0044371949640047426,2.148918901370041,0.7499926641039937,53.15214083191872,42.97325540802066,-1.6816061601489878,-0.9483338658784248,-2.286225988946512,-6.440539065148457,30.99953233918163,0.7399978637695312,-0.2539577667081545,1.04499702453613,-1.3119641888731053,3.4019582379453652,-0.13348358216849476,2.2234776312407547,0.179780651383453,98.51848293556827,34.97039086061682,1.1784806067046179,5,-1.7549972534179688,-1.7549972534179688,-3.092496871948242,-5.784996032714844,-2.1699981689453125,1,-0.014056164193564813,-1.224492020241339,74.37000274658203,1.105245193996888,73.52999877929688,2.8221860536086667,73.02999877929688,-0.014056164193564813
6363,2017-05-31,74.87000274658203,75.0,74.5,74.77999877929688,3856700.0,0.0022758474603103984,1.8571553133514986,0.23077976446652843,51.843583133861166,43.48155505074742,-2.113009316226524,-1.085799139585248,-2.3988767334322887,-6.436871788597756,29.626260792024013,0.5,-0.34206475532505465,1.1590026855468807,-1.2598705103498844,3.5778758814436458,-0.05043391240150186,2.3684392834952632,-4.319999694824219,95.07586047452533,34.419206491077894,1.2094365979483845,5,-1.9250030517578125,-1.9250030517578125,-2.5100021362304688,-5.385002136230469,-1.720001220703125,2,-0.008147463442952918,2.148918901370041,74.69999694824219,-1.224492020241339,74.37000274658203,1.105245193996888,73.52999877929688,-0.008147463442952918
6364,2017-06-01,74.93000030517578,75.41000366210938,74.52999877929688,75.02999877929688,1318700.0,0.0008013564363931192,1.0465033755311692,-1.1110451809782147,52.455368926929864,45.89468657208841,-2.1603352473812407,-1.115570312776427,-2.370303144032121,-6.324437312680146,28.5574547406377,0.8800048828125,-0.5456996156531915,1.1635002136230526,-1.3160785456776551,3.6430789729237603,-0.07628916602729419,2.4032895932733993,-4.290997314453122,80.79986572265625,22.592954011574257,1.239789379650352,6,-1.9499969482421875,-1.9499969482421875,-2.5699996948242188,-5.3899993896484375,-1.4300003051757812,3,-0.026157734905777996,1.8571553133514986,74.87000274658203,2.148918901370041,74.69999694824219,-1.224492020241339,74.37000274658203,-0.026157734905777996
6365,2017-06-02,75.81999969482422,75.98999786376953,74.98999786376953,75.12999725341797,1288500.0,0.01187774437506528,-1.061853075350008,-6.900129701686122,57.15746732351186,49.02789357589858,-2.5521252994267627,-1.962865968788094,-3.1743927840087025,-7.036356201847994,27.304937912643666,1.05999755859375,-0.7715926386903078,1.9624996185302734,-0.6813092319896725,4.606308469050219,0.6405951932703005,3.2844040437902464,-4.990156677246091,92.82706670100438,35.01162400503911,1.321904425259972,6,-2.3199996948242188,-2.549999237060547,-3.4599990844726562,-6.1699981689453125,-2.279998779296875,4,-0.03811658403166307,1.0465033755311692,74.93000030517578,1.8571553133514986,74.87000274658203,2.148918901370041,74.69999694824219,-0.03811658403166307
6366,2017-06-05,75.76000213623047,76.25,75.61000061035156,75.61000061035156,905400.0,-0.000791315732461606,-7.533238390722751,0.21739274657231314,54.3010902647317,50.537145395794894,-1.9493404626593076,-1.88283935547895,-3.0322471170374,-6.806559026793394,26.031785284861485,0.6399993896484375,-0.74391787653839,1.8285018920898466,-0.9447797785786634,4.6017835627583565,0.4418610567555845,3.2151427274241087,-4.620549827880851,78.22231716579861,23.332127570337747,1.386640835334257,6,-1.6150016784667969,-2.3600006103515625,-3.345001220703125,-5.995002746582031,-0.5999984741210938,0,-0.04804645310203459,-1.061853075350008,75.81999969482422,1.0465033755311692,74.93000030517578,1.8571553133514986,74.87000274658203,-0.04804645310203459
6367,2017-06-06,75.80999755859375,76.43000030517578,75.41000366210938,75.70999908447266,940200.0,0.0006599184391966606,-1.9143205920500497,0.6666497126290626,53.75405441529665,51.765002273699075,-1.6106179434479344,-1.870427945675857,-2.99556311916875,-6.688253064720996,25.328197287015108,1.0199966430664062,-0.3528831459701536,1.7779975891113224,-1.1181755690966781,4.674170747319323,0.32991101000732215,3.2260841682153227,-4.261701434912098,67.87551043803786,17.217737973766205,1.4480865791039985,6,-1.4149971008300781,-2.319995880126953,-3.3949966430664062,-6.0449981689453125,-0.9199981689453125,1,-0.040495974062674356,-7.533238390722751,75.76000213623047,-1.061853075350008,75.81999969482422,1.0465033755311692,74.93000030517578,-0.040495974062674356
6368,2017-06-07,76.06999969482422,76.33000183105469,75.58000183105469,76.2300033569336,921500.0,0.0034296549875167948,3.1666596024244478,-1.6000610360875869,67.2703728634229,54.309820546393894,-1.4825420870539574,-2.0836822407778897,-3.170847379670093,-6.776254292911645,24.49011536520836,0.75,0.09161509372616194,1.9404998779296818,-1.096039497840053,4.977039253699417,0.42223019004481444,3.458769565814549,-4.033533152993158,81.05261467171545,23.063482874412685,1.5182696878848656,6,-1.3999977111816406,-2.579998016357422,-3.424999237060547,-6.180000305175781,-0.8000030517578125,2,-0.046536097406717936,-1.9143205920500497,75.80999755859375,-7.533238390722751,75.76000213623047,-1.061853075350008,75.81999969482422,-0.046536097406717936
6369,2017-06-08,76.12000274658203,76.44999694824219,75.72000122070312,76.12000274658203,889900.0,0.0006573294591614154,1.212147134302823,-0.0,98.87010195519488,60.211707956587595,-1.1713088327477124,-2.1178284990418774,-3.153147520261143,-6.659564357927252,23.50658911504778,0.7299957275390625,0.3897413206541529,1.9115028381347656,-1.2496589912417733,5.0726646675113045,0.3309219234464962,3.492083752823035,-3.644182828416504,77.39764324719776,11.73731109430689,1.5805809146882728,6,-1.0850028991699219,-2.6200027465820312,-3.3625011444091797,-4.615001678466797,-0.48000335693359375,3,-0.03901735566919018,3.1666596024244478,76.06999969482422,-1.9143205920500497,75.80999755859375,-7.533238390722751,75.76000213623047,-0.03901735566919018
6370,2017-06-09,74.93000030517578,76.56999969482422,74.43000030517578,75.94999694824219,1194000.0,-0.01563324222895779,-1.1188147980284404,-100.0,80.5900694701127,63.266027687220046,0.2661575418058959,-0.9414401430647672,-1.917223239294728,-5.298516170928451,21.864254139918373,2.1399993896484375,0.6431793761747144,0.699500274658206,-2.4760022101004893,3.875002759416901,-0.8882509677211488,2.2872515170375607,-1.9772791434010486,23.36449264511897,-47.39720487677772,1.5877512423793507,6,0.3549995422363281,-1.3699989318847656,-2.0874996185302734,-3.424999237060547,0.7300033569335938,4,-0.019084482842008033,1.212147134302823,76.12000274658203,3.1666596024244478,76.06999969482422,-1.9143205920500497,75.80999755859375,-0.019084482842008033
6371,2017-06-12,73.88999938964844,74.76000213623047,73.05000305175781,74.38999938964844,1553500.0,-0.01387963314148688,1.758050821386821,0.4901976917265676,63.183272249125444,64.38059784468746,1.3755649169320492,0.05988928852870856,-0.8411490304983431,-4.092099863578696,19.954125099526166,1.8799972534179688,0.8454850116954162,-0.3140007019042912,-3.49168977789806,2.8636883740894774,-1.9028452399011684,1.274843836092586,2.6800003051757812,23.863555084497794,-49.238083907447134,1.5888445379968825,6,0.9200019836425781,-0.3299980163574219,-0.8200016021728516,-2.354999542236328,2.5200042724609375,0,-0.0047367502640706105,-1.1188147980284404,74.93000030517578,1.212147134302823,76.12000274658203,3.1666596024244478,76.06999969482422,-0.0047367502640706105
6372,2017-06-13,74.66000366210938,74.66999816894531,73.94999694824219,74.12000274658203,1173300.0,0.010420953834367142,1.571479175465606,-1.0800018310546875,65.51207086137381,65.89931870329998,0.669719120529578,-0.7733945897809633,-1.5628096468896189,-4.691916821683236,17.64959764176156,0.779998779296875,1.0330192708039903,0.47100334167480185,-2.694468844568192,3.6364755279177956,-1.111732751446695,2.0537394347962987,1.9099960327148438,45.73869732299029,-29.907533076399872,1.5827360931214962,6,0.14999771118164062,-1.1000022888183594,-1.5800037384033203,-2.8000030517578125,1.1599960327148438,1,0.006697026191732514,1.758050821386821,73.88999938964844,-1.1188147980284404,74.93000030517578,1.212147134302823,76.12000274658203,0.006697026191732514
6373,2017-06-14,74.33999633789062,74.95999908447266,73.70999908447266,74.94999694824219,1011300.0,-0.0042861948636785385,2.9682232125557064,-1.1296288447138276,60.03058761400254,66.74100966853028,1.013186045327842,-0.5426410821262664,-1.1994370828433318,-4.199619843783111,15.035712832878346,1.25,1.0795018820537052,0.18999633789061932,-2.9462646289911874,3.326257304772426,-1.378134145550277,1.7581268213315155,2.159603424072259,36.64757148771168,-40.282539121200266,1.5681304834409022,6,0.4700050354003906,-0.7799949645996094,-1.2599964141845703,-2.4799957275390625,1.57000732421875,2,0.007398481017646841,1.571479175465606,74.66000366210938,1.758050821386821,73.88999938964844,-1.1188147980284404,74.93000030517578,0.007398481017646841
6374,2017-06-15,74.0199966430664,74.11000061035156,73.12999725341797,74.11000061035156,1325300.0,-0.004304542784341225,20.776892430278885,0.1475473397203392,53.85824255174461,66.37442913833391,1.3304364185021882,-0.18320433106163136,-0.8318043392602306,-3.7084002101504154,14.855388567157851,1.2099990844726562,1.0963552264775558,-0.16100311279296875,-3.2782493507475294,2.956243125161592,-1.719626231770249,1.3976200061843116,2.410611184692371,27.55666239680259,-45.22701233412384,1.5586231189772788,6,0.7900047302246094,-0.4599952697753906,-0.8224964141845703,-2.1049957275390625,2.3199996948242188,3,0.016887328515126088,2.9682232125557064,74.33999633789062,1.571479175465606,74.66000366210938,1.758050821386821,73.88999938964844,0.016887328515126088
6375,2017-06-16,73.77999877929688,74.33000183105469,73.58000183105469,73.7699966430664,1360300.0,-0.003242338214723639,-2.8462351076941137,-0.11112994829193863,44.869537526619915,65.32647883409928,1.3976013154618272,0.29645525170602127,-0.5288938278124675,-3.322067788114552,14.354474625532399,0.75,1.1106326649556593,-0.5435009002685547,-3.2712334964750056,2.1842316959378962,-1.907367198371773,0.8203653978346637,2.5829969529418833,38.21975098563195,-30.9499984657176,1.3638662981032244,6,1.0300025939941406,-0.21999740600585938,-0.5075016021728516,-1.7900009155273438,2.6200027465820312,4,0.02521009272330721,20.776892430278885,74.0199966430664,2.9682232125557064,74.33999633789062,1.571479175465606,74.66000366210938,0.02521009272330721
6376,2017-06-19,74.70999908447266,75.18000030517578,73.72000122070312,73.7300033569336,1178300.0,0.012605046361653605,-1.9199981689453125,97.97864225781846,50.07875680786823,64.91811243327389,0.3386024031583048,-0.35896684120596944,-1.3803314870038434,-4.103151148745354,13.467569569858828,1.4599990844726562,1.1366687150112398,0.20049934387206747,-2.0326349313428125,2.4336336190869474,-0.9160677937353796,1.3170664814795146,1.5867367941564794,77.07314531555873,11.135976003849308,1.1165671376074433,6,0.10000228881835938,-1.1499977111816406,-1.3725013732910156,-2.6850013732910156,1.9800033569335938,0,0.012715895988200554,-2.8462351076941137,73.77999877929688,20.776892430278885,74.0199966430664,2.9682232125557064,74.33999633789062,0.012715895988200554
6377,2017-06-20,74.61000061035156,75.2699966430664,74.44999694824219,74.44999694824219,888300.0,-0.0013384884934616315,-9.249761586877742,0.16326975476839237,47.9299214100273,62.76917338289661,0.27991668398290415,-0.07704796942795156,-1.205181205408124,-3.845641158017287,13.48665685552263,0.8199996948242188,1.029994277532353,-0.017499160766604405,-1.9810621138494326,1.9460637923162238,-0.9992806373080185,0.9642823157748097,1.6218006117401416,69.15905509565266,6.622382870430286,0.9817814765414171,6,0.20000076293945312,-1.0499992370605469,-1.2075004577636719,-2.520000457763672,1.75,1,0.0241254930576702,-1.9199981689453125,74.70999908447266,-2.8462351076941137,73.77999877929688,20.776892430278885,74.0199966430664,0.0241254930576702
6378,2017-06-21,74.6500015258789,74.9800033569336,74.13999938964844,74.94999694824219,863100.0,0.000536133429836605,3.6665818975565303,-1.8749284760633225,47.763591513591514,57.09067222271845,0.01934014500130843,0.046806581132585734,-1.1641473927805635,-3.731088997973899,14.17200490148433,0.8400039672851562,0.9563344222038808,-0.07999839782715412,-1.7963974239371794,1.6364006282828711,-0.9381979108821668,0.7782011152278585,1.5181637328061157,71.02825728892597,10.355546806895767,0.8581995130550141,6,0.15999984741210938,-1.0900001525878906,-1.0825042724609375,-2.3950042724609375,1.779998779296875,2,0.015673116477294524,-9.249761586877742,74.61000061035156,-1.9199981689453125,74.70999908447266,-2.8462351076941137,73.77999877929688,0.015673116477294524
6379,2017-06-22,74.58999633789062,74.91999816894531,74.04000091552734,74.75,779300.0,-0.0008038203183087234,2.519989013671875,0.5333536786958623,38.674034701702766,52.43333502622846,-0.1793727857040892,0.24208715385529445,-1.0253579704875193,-3.5172266490992143,14.91340792471256,0.8799972534179688,0.8746725369979202,-0.21800346374512003,-1.7398817474083756,1.3038748199181356,-0.9789426055767478,0.5429356780865078,1.5158056766558587,59.7631720320887,3.0273270832424757,0.7609391418316267,6,-0.4299964904785156,-1.0299949645996094,-0.964996337890625,-2.2849960327148438,1.9800033569335938,3,0.017696841252534012,3.6665818975565303,74.6500015258789,-9.249761586877742,74.61000061035156,-1.9199981689453125,74.70999908447266,0.017696841252534012
6380,2017-06-23,74.36000061035156,74.87000274658203,74.30999755859375,74.58999633789062,1971200.0,-0.0030834661326055723,-2.393952004438896,1.4374403967194354,37.500017029856735,49.57964000186527,-0.043286473646588774,0.5664974005476893,-0.7024743565793301,-3.1374603237883605,15.247265185963716,0.5600051879882812,0.6303736987204758,-0.4894992828369169,-1.9062792259452834,0.9272806602714496,-1.1978892543911002,0.21889068871726636,1.684685424939147,41.290405146657086,-12.20178379302768,0.7083899715541851,6,-0.160003662109375,-0.7999992370605469,-0.7600002288818359,-2.0550003051757812,2.4099960327148438,4,0.026627161259912935,2.519989013671875,74.58999633789062,3.6665818975565303,74.6500015258789,-9.249761586877742,74.61000061035156,0.026627161259912935
6381,2017-06-26,74.5199966430664,74.94000244140625,74.26000213623047,74.36000061035156,905200.0,0.002151641089316758,-2.777853131291724,-0.6956478471438997,38.70404837905837,46.60097083716356,-0.11680249371978846,0.44092094505582224,-0.7645186416908132,-3.1409237514529735,14.76239156187792,0.6800003051757812,0.2062826802773543,-0.3370029449462919,-1.7446542664528124,1.0706483765602286,-1.040828605699545,0.36682271580696124,1.4647957325536396,39.02417844161322,-12.12611573860395,0.7038256607532581,6,-0.31999969482421875,-0.9599952697753906,-1.4749984741210938,-2.1399993896484375,1.5200042724609375,0,0.02522819333738413,-2.393952004438896,74.36000061035156,2.519989013671875,74.58999633789062,3.6665818975565303,74.6500015258789,0.02522819333738413
6382,2017-06-27,73.6500015258789,74.81999969482422,73.61000061035156,74.38999938964844,840900.0,-0.01167465319885308,-1.9512183775435201,-4.6251013304086595,30.854467053608502,43.359179663786435,0.6647642603061001,1.2945942610806895,0.18889087083574907,-2.1427746323915358,14.459789780459143,1.2099990844726562,-0.09514729682825873,-1.1544982910156278,-2.661611993128716,0.3526154110974602,-1.9080551420721719,-0.4009414399590838,2.276095063263895,2.9197690024447427,-42.611978291797605,0.7535568510565406,6,0.5499954223632812,0.1399993896484375,-0.7050018310546875,-1.2700042724609375,2.4499969482421875,1,0.041276318432378556,-2.777853131291724,74.5199966430664,-2.393952004438896,74.36000061035156,2.519989013671875,74.58999633789062,0.041276318432378556
6383,2017-06-28,74.26000213623047,74.45999908447266,73.6500015258789,73.9800033569336,735000.0,0.008282424951983502,1.3823714208778386,-0.3783778210798717,36.48256329731552,41.428548635516535,0.04718519260711673,0.6709507624657931,-0.34919730735958865,-2.631269438911289,13.938120714474522,0.80999755859375,-0.17057269687670384,-0.5139976501464787,-2.040099852761813,1.0121045524688554,-1.2770487514541458,0.24905345116118838,1.6085725821646264,48.87222789486365,7.066801240530275,0.7630511013076653,6,0.16499710083007812,0.0449981689453125,-1.31500244140625,-1.8800048828125,2.3499984741210938,2,0.02827899829936209,-1.9512183775435201,73.6500015258789,-2.777853131291724,74.5199966430664,-2.393952004438896,74.36000061035156,0.02827899829936209
6384,2017-06-29,72.97000122070312,74.25,72.4000015258789,74.04000091552734,900600.0,-0.01737140962049566,1.4832229885763735,-3.821444141689373,35.95989869742907,40.43858876560644,1.310381668495694,1.9042146863274496,0.9840569332791063,-1.2303415375800597,13.469793341791448,1.8600006103515625,-0.3675485094593114,-1.7059986114501982,-3.4289512499207717,0.016954027020375406,-2.567474930685492,-0.8445222922149043,2.8422020643592276,22.440924778402213,-20.80086887193513,0.8614763192352888,6,0.8649978637695312,1.4949989318847656,-0.02500152587890625,-0.5900039672851562,4.180000305175781,3,0.047416733268341726,1.3823714208778386,74.26000213623047,-1.9512183775435201,73.6500015258789,-2.777853131291724,74.5199966430664,0.047416733268341726
6385,2017-06-30,72.93000030517578,73.3499984741211,72.76000213623047,73.0199966430664,779800.0,-0.0005481830184757008,-1.7442157558552165,0.08410875098932598,41.973256307962,39.53797759895019,1.360166563065988,1.8093702282906747,1.0570998226136936,-1.0789990819230582,12.561889793355427,0.589996337890625,-0.5065712296929235,-1.6014995574951172,-3.4034202498480397,0.20042113485780533,-2.5024599036715784,-0.7005392113186559,2.7457149095192364,20.866086152053178,-23.801349715043507,0.9009603461764638,6,0.904998779296875,1.5550003051757812,0.0149993896484375,-0.5500030517578125,3.8899993896484375,4,0.04991086486242757,1.4832229885763735,72.97000122070312,1.3823714208778386,74.26000213623047,-1.9512183775435201,73.6500015258789,0.04991086486242757
6386,2017-07-03,72.12000274658203,73.44000244140625,72.08000183105469,73.37000274658203,530300.0,-0.011106506995808507,-1.0451108842054542,13.889454052221092,28.903635117032692,37.42394578861746,1.9714568306797133,2.458747251972028,1.8901188201784294,-0.1546932505518015,11.612879170484046,1.3600006103515625,-0.5989266929225181,-2.229497146606448,-4.2329931484254075,-0.22600114478748878,-3.2312451475159207,-1.2277491456969756,3.4246839205603408,1.459888566201756,-41.29277839155245,1.001748000909477,7,1.4099998474121094,2.204998016357422,0.8249969482421875,0.2599945068359375,4.7299957275390625,0,0.06447578645862917,-1.7442157558552165,72.93000030517578,1.4832229885763735,72.97000122070312,1.3823714208778386,74.26000213623047,0.06447578645862917
6387,2017-07-05,72.73999786376953,72.98999786376953,72.05000305175781,72.43000030517578,1081900.0,0.00859671510781923,1.320981840102479,-0.247998046875,37.341753050859936,36.26596373720284,1.1826773719350427,1.6832646652299559,1.2605267902192026,-0.6659930444729127,10.870237421590833,0.9399948120117188,-0.5958019491746143,-1.4560020446777315,-3.4587727851603915,0.5467686958049285,-2.4573874149190686,-0.4546166744363944,2.596807713207582,28.630537255882714,-14.279111612695331,1.0013853702413307,7,0.7550048828125,1.5700035095214844,0.2050018310546875,-0.3600006103515625,2.910003662109375,2,0.04536710405103661,-1.0451108842054542,72.12000274658203,-1.7442157558552165,72.93000030517578,1.4832229885763735,72.97000122070312,0.04536710405103661
6388,2017-07-06,72.52999877929688,72.66000366210938,71.94000244140625,72.4800033569336,1042900.0,-0.0028869822744008733,3.6450914281495335,0.1612768261468793,38.003206565473526,36.19142727762181,1.1849379883516065,1.7017050202813095,1.4747322952874242,-0.345021178103309,10.117331240469001,0.7999954223632812,-0.7115064179474473,-1.4890010833740206,-3.418810715317605,0.44080854856956364,-2.4539058993458127,-0.5240962674022285,2.543862595662688,25.540994002166617,-18.512999120751797,0.964904815971793,7,0.910003662109375,1.7250022888183594,0.41500091552734375,0.3250007629394531,3.7399978637695312,3,0.04922100861586176,1.320981840102479,72.73999786376953,-1.0451108842054542,72.12000274658203,-1.7442157558552165,72.93000030517578,0.04922100861586176
6389,2017-07-07,73.1500015258789,73.52999877929688,72.26000213623047,72.66999816894531,697800.0,0.008548224969211038,1.0483852112546068,9.600946131542806,45.22004299790568,37.04920794073836,0.37905238066890945,0.8936042588590283,0.8691284775058818,-0.8603366110643975,8.830075396697465,1.2699966430664062,-0.7998410107438758,-0.7204982757568388,-2.411943276335691,0.9709467248220136,-1.566220776046265,0.1252242245325874,1.6104739557253254,76.10074662674421,30.01542848523068,0.8457225002894252,7,0.29000091552734375,1.1049995422363281,-0.2050018310546875,-0.2950019836425781,4.129997253417969,4,0.0473000548502871,3.6450914281495335,72.52999877929688,1.320981840102479,72.73999786376953,-1.0451108842054542,72.12000274658203,0.0473000548502871
6390,2017-07-10,73.5,73.83999633789062,73.04000091552734,73.05000305175781,833000.0,0.004784668035820561,-2.404226998246867,0.9374870857506159,39.93342989637458,37.185805887106824,-0.1181957101236577,0.4542714903668923,0.5246751540441466,-1.1003142283323655,8.89972089216533,0.7999954223632812,-0.892122971833615,-0.2989997863769531,-1.921354679396103,1.3233551066421967,-1.110177232886528,0.5121776601326218,0.9784281775844335,82.10539841629323,38.28995874535544,0.8111774465095742,7,-0.11999893188476562,0.7550010681152344,-0.5199966430664062,-0.6099967956542969,4.730003356933594,0,0.04965988470583538,1.0483852112546068,73.1500015258789,3.6450914281495335,72.52999877929688,1.320981840102479,72.73999786376953,0.04965988470583538
6391,2017-07-11,73.54000091552734,73.88999938964844,73.04000091552734,73.51000213623047,732600.0,0.0005442301432292407,1.328776572396062,0.06666440608999356,41.00838978454295,38.31401952387733,-0.34847376452344747,0.407603160106504,0.4895092319008967,-1.035651025211962,9.125887897935215,0.8499984741210938,-0.9299011319257318,-0.2414989471435547,-1.8672679270097063,1.384270032722597,-1.0543834370766376,0.5713855427895282,0.6845846884392728,82.05133221174538,39.72977600305475,0.8128844899330767,7,-0.3400001525878906,0.7150001525878906,-0.1550006866455078,-0.3600006103515625,5.549995422363281,1,0.04460156021842443,-2.404226998246867,73.5,1.0483852112546068,73.1500015258789,3.6450914281495335,72.52999877929688,0.04460156021842443
6392,2017-07-12,75.16000366210938,75.25,73.43000030517578,74.0,949900.0,0.022028864922681635,1.7164248787264569,38.66836215666328,53.38647234822503,40.19223164064505,-1.935271889266474,-1.236411683735895,-1.1144715389058035,-2.6107623241434226,9.2672813557367,1.8199996948242188,-0.9058918687703681,1.3535037994384709,-0.3429846161417487,3.0499922150186904,0.505259591648354,2.2017480072285878,-3.220001220703125,97.28107539967915,56.17040145043721,0.8482442077901128,7,-1.56500244140625,-0.9050025939941406,-1.387502670288086,-1.8500022888183594,1.5999984741210938,2,0.0224852944341154,1.328776572396062,73.54000091552734,-2.404226998246867,73.5,1.0483852112546068,73.1500015258789,0.0224852944341154
6393,2017-07-13,74.88999938964844,75.43000030517578,74.70999908447266,75.16000366210938,685500.0,-0.003592393018962192,-1.2857004456500678,-0.23276156901949435,51.93800665552156,41.967576969321996,-1.7505987328577675,-0.9729747840869862,-0.8251271417583439,-2.2945858221891626,9.757397754744538,0.720001220703125,-0.9100360270801104,1.0559993743896428,-0.6938922946171289,2.8058910433964144,0.18105353988624984,1.9309452088930357,-2.8837969970703057,82.96526096395169,42.3875677379268,0.874945834503387,7,-1.2049980163574219,-0.6349983215332031,-0.9474983215332031,-1.4899978637695312,2.3300018310546875,3,0.010148245993116145,1.7164248787264569,75.16000366210938,1.328776572396062,73.54000091552734,-2.404226998246867,73.5,0.010148245993116145
6394,2017-07-14,75.2699966430664,75.41000366210938,74.66999816894531,75.04000091552734,554500.0,0.005074072059219281,1.9019267592149354,-0.8518225487425827,55.76677429055743,43.50019007849926,-1.9780441131228343,-1.322319620327292,-1.1832265623686027,-2.633237010420558,9.751357875689967,0.7400054931640625,-0.7680120408485323,1.3734966278076115,-0.4899715944230252,3.236964850038248,0.44176251669229316,2.30523073892293,-3.1268423339843707,93.30528439453238,50.63589789329416,0.9317341111153171,7,-1.5849952697753906,-1.0149955749511719,-1.1899948120117188,-1.8699951171875,2.6800003051757812,4,0.013285506105999323,-1.2857004456500678,74.88999938964844,1.7164248787264569,75.16000366210938,1.328776572396062,73.54000091552734,0.013285506105999323
6395,2017-07-17,75.63999938964844,75.83000183105469,75.0199966430664,75.30000305175781,480000.0,0.004915673748951965,1.2500105963633281,1.4782724076162674,56.913598503508105,46.61240823255208,-2.1492208318115615,-1.6293696833874094,-1.532383361661033,-2.96379317262614,10.106624987688495,0.8100051879882812,-0.6921267710246468,1.6504993438720703,-0.3677165456539484,3.668715233398089,0.6413913991090539,2.6596072886350868,-3.365371240722652,93.18987888681974,47.991495984115105,1.009107944763011,7,-1.7549972534179688,-1.3849983215332031,-1.3724994659423828,-2.229999542236328,3.1999969482421875,0,0.02168164202646561,1.9019267592149354,75.2699966430664,-1.2857004456500678,74.88999938964844,1.7164248787264569,75.16000366210938,0.02168164202646561
6396,2017-07-18,75.66000366210938,75.69000244140625,75.16000366210938,75.48999786376953,384800.0,0.0002644668511682102,3.608617772912728,0.5000224396373755,63.8620691106661,49.55911001697499,-1.8039756090065993,-1.659643576378528,-1.5399060157182447,-2.9431953667593547,10.785120008917893,0.529998779296875,-0.503624151200782,1.6230033874511776,-0.5081695572974638,3.754176332199819,0.5574169150768569,2.6885898598254983,-3.172053092255851,92.91674746402266,40.62012655020587,1.065586472374322,7,-1.7750015258789062,-1.7750015258789062,-1.2375030517578125,-2.1000022888183594,2.8699951171875,1,0.033967744784967335,1.2500105963633281,75.63999938964844,1.9019267592149354,75.2699966430664,-1.2857004456500678,74.88999938964844,0.033967744784967335
6397,2017-07-19,76.41000366210938,76.51000213623047,75.73999786376953,75.8499984741211,536700.0,0.009912767164926839,1.02632133714802,3.294035812054032,64.5466812165311,52.508384978203615,-2.2111660040857686,-2.3904365176297944,-2.2529779234624527,-3.661232221154748,11.674603749467202,0.8499984741210938,-0.33869048427327186,2.283003234863287,-0.0885310770546539,4.654537546781228,1.0972360789043165,3.4687703908222574,-3.7215300165837846,94.56531203741713,40.10734591162213,1.1857671559589735,7,-2.0250015258789062,-2.1850013732910156,-2.2250022888183594,-2.8500022888183594,2.1399993896484375,2,0.035073845665972936,3.608617772912728,75.66000366210938,1.2500105963633281,75.63999938964844,1.9019267592149354,75.2699966430664,0.035073845665972936
6398,2017-07-20,75.81999969482422,76.55999755859375,75.48999786376953,76.4800033569336,556500.0,-0.007721553972097617,1.6097806062636075,-1.1785670494952385,71.30040496172194,55.4062029741832,-1.2353023249384023,-1.8006028045622173,-1.6424565092168564,-3.045564959221082,12.80359078287888,1.0699996948242188,-0.005143514395939519,1.6344993591308565,-0.8465489252569398,4.115547643518653,0.39397521693696547,2.8750235013247476,-2.825803770042242,60.84666123055311,2.242143157471155,1.2405241421938966,7,-1.0200004577636719,-1.5699996948242188,-1.6349983215332031,-2.259998321533203,2.6699981689453125,3,0.012397816475728796,1.02632133714802,76.41000366210938,3.608617772912728,75.66000366210938,1.2500105963633281,75.63999938964844,0.012397816475728796
6399,2017-07-21,75.91000366210938,76.18000030517578,75.58999633789062,75.58999633789062,453400.0,0.0011870742237856113,-2.6874403967194356,-0.4848568918481528,72.1068067876576,58.981022628770205,-0.9975286816951296,-1.8831971481468344,-1.7240140181003767,-3.0960286672632265,13.95214062217558,0.5900039672851562,0.25367849107954044,1.6585029602050838,-0.9355094384253277,4.252515358835495,0.36149676088987803,2.9555091595202896,-2.5592275739462167,57.79262921660037,-5.354813516352088,1.2970061993152047,7,-1.1100044250488281,-1.660003662109375,-1.7250022888183594,-2.3500022888183594,2.8799972534179688,4,0.017257245361557594,1.6097806062636075,75.81999969482422,1.02632133714802,76.41000366210938,3.608617772912728,75.66000366210938,0.017257245361557594
6400,2017-07-24,76.33999633789062,76.36000061035156,75.80999755859375,75.94999694824219,687700.0,0.00566450606029778,1.558106525673326,1.2187201983597178,83.17600726470965,63.66631345989983,-1.097741735736875,-2.2738281987162594,-2.138777540907114,-3.496352922733408,15.2209288742289,0.5500030517578125,0.559608466114355,1.9894958496093693,-0.7679361814287802,4.746927880647519,0.6107798340902946,3.368211865128444,-2.6682981026844033,84.28555858310627,12.784197749862784,1.3787160155190779,7,-1.3449974060058594,-2.089996337890625,-2.1549949645996094,-2.7799949645996094,2.4600067138671875,0,0.021089870154374912,-2.6874403967194356,75.91000366210938,1.6097806062636075,75.81999969482422,1.02632133714802,76.41000366210938,0.021089870154374912
6401,2017-07-25,76.4000015258789,76.97000122070312,76.19000244140625,76.30000305175781,845000.0,0.0007860255549749784,-3.874997019764919,0.25640674517782386,81.55165609955013,66.79577832115818,-0.7927591016895263,-2.303888101834076,-2.18028567361128,-3.506400038797551,16.80817444009579,0.779998779296875,0.7953568303603618,1.955500793457034,-0.9504388160210482,4.861440402935116,0.502530988717993,3.4084705981960752,-2.4394733583339274,61.486594462515534,-14.799924360115234,1.4529698047390425,7,-0.5800018310546875,-1.9449996948242188,-2.2150001525878906,-2.8400001525878906,3.1999969482421875,1,0.03193710423140783,1.558106525673326,76.33999633789062,-2.6874403967194356,75.91000366210938,1.6097806062636075,75.81999969482422,0.03193710423140783
6402,2017-07-26,76.69000244140625,77.25,76.47000122070312,76.56999969482422,417000.0,0.0037958234258557155,-3.874997019764919,1.20004577706569,85.37405962844457,70.51089531814962,-0.9419635943735472,-2.481700430906187,-2.4654468355767847,-3.7445686463849768,17.89768930829817,0.8499984741210938,1.0737554351916003,2.093501663208002,-0.9521258315084111,5.139129157924415,0.5706879158497884,3.616315410566216,-2.3683375074822948,68.18199551773615,-13.923540482498893,1.522813747358207,7,-0.7300033569335938,-2.095001220703125,-2.5050010681152344,-3.1300010681152344,3.7299957275390625,2,0.02399264935864931,-3.874997019764919,76.4000015258789,1.558106525673326,76.33999633789062,-2.6874403967194356,75.91000366210938,0.02399264935864931
6403,2017-07-27,76.36000061035156,77.29000091552734,75.61000061035156,76.8499984741211,748200.0,-0.004303061944831987,1.4525502731540523,-4.0832220738762794,78.71187874900197,73.06035136908791,-0.4263485751299356,-2.0936477643169553,-2.139498301269498,-3.3596564579605683,18.641537856208213,1.6800003051757812,1.3595912591237038,1.6584999084472685,-1.4816131674957091,4.798612984390246,0.08844337047577255,3.2285564464187644,-1.6283687671769655,45.29424700322678,-36.01884122520634,1.5700565379714921,7,-0.2050018310546875,-1.7449989318847656,-2.174999237060547,-2.799999237060547,4.0500030517578125,3,0.02867996888294111,-3.874997019764919,76.69000244140625,-3.874997019764919,76.4000015258789,1.558106525673326,76.33999633789062,0.02867996888294111
6404,2017-07-28,76.43000030517578,76.68000030517578,75.9800033569336,76.2300033569336,352100.0,0.0009167063156718669,1.0,-0.40815881666017906,77.58935049820761,75.35765714627674,-0.35145694341352396,-1.993341950625151,-2.1573721968265573,-3.3790504781264588,18.29904586474277,0.6999969482421875,1.4463176157837125,1.5554996490478459,-1.5641330505869888,4.675132348682681,-0.004316700769564363,3.115315998865256,-1.289029410424746,48.80949677794379,-31.0648197693868,1.5598163498174153,7,-0.20499801635742188,-1.8149986267089844,-2.2449989318847656,-2.8699989318847656,3.5800018310546875,4,0.026952735187340426,1.4525502731540523,76.36000061035156,-3.874997019764919,76.69000244140625,-3.874997019764919,76.4000015258789,0.026952735187340426
6405,2017-07-31,76.56999969482422,76.88999938964844,76.08000183105469,76.5999984741211,579400.0,0.0018317334697035559,1.6557270430497537,-0.14999618524452582,78.00358763619339,76.92893698244644,-0.38628453188499634,-1.9464553322538762,-2.1629165565385904,-3.471427421245835,18.007616951559758,0.80999755859375,1.5813438938557454,1.5134990692138643,-1.5527405085969122,4.579738647024641,-0.019620719691531008,3.0466188581192597,-1.085183996748981,57.14279226706509,-21.528506194577147,1.5331197889053911,7,-0.18000030517578125,-1.9549980163574219,-2.7099990844726562,-3.009998321533203,3.4300003051757812,0,0.028993094286941634,1.0,76.43000030517578,1.4525502731540523,76.36000061035156,-3.874997019764919,76.69000244140625,0.028993094286941634
6406,2017-08-01,76.7699966430664,76.9000015258789,76.37000274658203,76.9000015258789,661000.0,0.00261194918426666,7.153521126760563,4.333672431332655,70.17528428483745,77.55433732336937,-0.4607204208733151,-1.876430144513023,-2.225296517940933,-3.622794178545945,17.17229484678557,0.529998779296875,1.6673736703918678,1.4809963226318388,-1.3433562758257551,4.305348921089433,0.06882002340303472,2.893172621860643,-0.9963513101988326,69.04737035708285,-6.969603729374086,1.412176299228798,8,-0.37999725341796875,-2.1549949645996094,-2.8899974822998047,-3.2099952697753906,3.0200042724609375,1,0.026442705450798742,1.6557270430497537,76.56999969482422,1.0,76.43000030517578,1.4525502731540523,76.36000061035156,0.026442705450798742
6407,2017-08-02,76.04000091552734,76.95999908447266,75.62999725341797,76.95999908447266,690000.0,-0.009508867519339548,1.891314082895195,7.076643192488263,62.92135216734588,76.62333145732758,0.23609929460194223,-0.9344395168659787,-1.4039489029945003,-2.854945030725162,15.928935851763287,1.3300018310546875,1.702884698543059,0.5860004425048828,-1.9856131596659736,3.1576140446757393,-0.6998063585805454,1.871807243590311,1.25,25.595251611028107,-47.4962485009886,1.2858068010854264,8,0.3999977111816406,-1.4249992370605469,-2.160001754760742,-2.479999542236328,3.5,2,0.046817431821818856,7.153521126760563,76.7699966430664,1.6557270430497537,76.56999969482422,1.0,76.43000030517578,0.046817431821818856
6408,2017-08-03,76.0999984741211,76.27999877929688,75.52999877929688,76.11000061035156,724800.0,0.0007890262739529419,3.2857329700272477,0.010871908845139569,60.04843643779742,75.28351252956533,0.2458501962413635,-0.7518142880496725,-1.381297142476086,-2.880507361719566,14.489828223989562,0.75,1.687307770440114,0.4674980163574247,-1.7158343515269792,2.6508303842418286,-0.6241681675847701,1.5591642002996196,1.1568023681640653,39.86011001264452,-29.407351109611405,1.0916661839421984,8,0.3100013732910156,-1.4849967956542969,-2.104999542236328,-2.539997100830078,3.5,3,0.056767408428967325,1.891314082895195,76.04000091552734,7.153521126760563,76.7699966430664,1.6557270430497537,76.56999969482422,0.056767408428967325
6409,2017-08-04,76.61000061035156,76.63999938964844,75.81999969482422,76.05999755859375,1125600.0,0.0067017364843167115,1.6885208995172225,-54.98855835240275,61.3583167464149,72.85932469419924,-0.1725619594488279,-1.042774846032387,-1.8148819562044451,-3.3315228243589274,14.259717102872793,0.8199996948242188,1.6193384566069255,0.8045001983642521,-1.0782241437231193,2.6872245404516235,-0.13686197267942646,1.7458623694079307,0.5777281494140709,75.52458745258306,8.899673885706534,0.9413621710436832,8,-0.20000076293945312,-1.9949989318847656,-2.2450008392333984,-3.049999237060547,2.9599990844726562,4,0.04960191908997791,3.2857329700272477,76.0999984741211,1.891314082895195,76.04000091552734,7.153521126760563,76.7699966430664,0.04960191908997791
6410,2017-08-07,77.1500015258789,77.22000122070312,76.4800033569336,76.69000244140625,506000.0,0.007048700055151569,1.4666658189540074,0.8363573311138854,65.55321063655259,71.08171964275509,-0.6543973227332174,-1.3653061785407488,-2.286734092311889,-3.8006548629963532,14.592980510764328,0.7399978637695312,1.5655937532705337,1.162001037597662,-0.4707762246158609,2.7947782998111848,0.3456124064909005,1.9783896687044233,-1.6200027465820312,95.85801220701362,31.213866759129616,0.8163886311067593,8,-0.7400016784667969,-2.5349998474121094,-3.000001907348633,-3.5900001525878906,1.9499969482421875,0,0.03707064878530453,1.6885208995172225,76.61000061035156,3.2857329700272477,76.0999984741211,1.891314082895195,76.04000091552734,0.03707064878530453
6411,2017-08-08,76.81999969482422,77.55000305175781,76.75,77.12999725341797,871600.0,-0.004277405373012133,-2.555593231833441,-0.6739090773389945,54.691027174245136,67.6724938145107,-0.28893842544415804,-0.8189644943282701,-1.9180930333634194,-3.4091269047231663,15.112847408157135,0.8000030517578125,1.4916364432133946,0.667999267578125,-0.5306770826545204,1.8666756178107704,0.06866109246179519,1.2673374426944548,-1.256200866699217,63.86129639001986,2.8779686989031674,0.5993381751163248,8,-0.279998779296875,-2.0749969482421875,-2.6599998474121094,-3.259998321533203,3.3899993896484375,1,0.04139547406676236,1.4666658189540074,77.1500015258789,1.6885208995172225,76.61000061035156,3.2857329700272477,76.0999984741211,0.04139547406676236
6412,2017-08-09,76.8499984741211,77.05000305175781,76.2300033569336,76.44999694824219,636700.0,0.0003905074123411456,1.0499718669832823,-1.2903376648946643,63.51705300930747,65.98417984343354,-0.3283886104492524,-0.7545474422896064,-1.9189456661902113,-3.382867962627472,15.696828251205996,0.8199996948242188,1.3076129012088558,0.6134983062744084,-0.5276237899700504,1.7546204025188672,0.04293725815217897,1.1840593543966378,-1.2067514770507728,65.34638133295061,4.166247132519501,0.5705610481222299,8,-0.30999755859375,-2.1049957275390625,-2.922496795654297,-3.289997100830078,2.9500045776367188,2,0.038256376054402796,-2.555593231833441,76.81999969482422,1.4666658189540074,77.1500015258789,1.6885208995172225,76.61000061035156,0.038256376054402796
6413,2017-08-10,75.6500015258789,76.69999694824219,75.58999633789062,76.55999755859375,1003300.0,-0.015614794691847456,-1.155327580459983,-2.2749814034217706,47.357696786809186,62.62510720883371,0.849653787388192,0.5326137021292965,-0.7086263439706784,-2.1390875498665025,15.879532033929161,1.2600021362304688,1.117745499345773,-0.6244987487793026,-1.617876233826152,0.36887873626754697,-1.1211874913027202,-0.1278100062558849,1.9000015258789062,3.0614786961565112,-56.12862964169427,0.4966887425234228,8,0.8899993896484375,-0.904998779296875,-1.7474994659423828,-2.0900001525878906,4.779998779296875,3,0.05142100874006883,1.0499718669832823,76.8499984741211,-2.555593231833441,76.81999969482422,1.4666658189540074,77.1500015258789,0.05142100874006883
6414,2017-08-11,76.2699966430664,76.5,75.62999725341797,76.0,592000.0,0.008195573095598707,1.3835582078321123,-0.29670090127855797,49.315070538403084,59.43749419796812,0.2286168090730456,-0.00908864948625876,-1.312816061320376,-2.696719420804257,16.11717174693358,0.8700027465820312,0.880047098132934,-0.05450363159179972,-0.9284887174403735,0.8194814542567741,-0.4914961745160866,0.3824889113324872,1.2408062744140693,34.693774279686416,-20.4411415117674,0.43699254292428363,8,0.2700042724609375,-1.3649940490722656,-2.422494888305664,-2.7099952697753906,4.8800048828125,4,0.04366070509532949,-1.155327580459983,75.6500015258789,1.0499718669832823,76.8499984741211,-2.555593231833441,76.81999969482422,0.04366070509532949
6415,2017-08-14,77.27999877929688,77.5,76.83000183105469,76.86000061035156,801100.0,0.013242456807191827,-1.7916838859395365,1.5555681143858262,57.260715477247125,58.002542108235865,-0.7488278525636929,-0.9380192248123933,-2.323642341642838,-3.6451969474357355,16.32308211631035,1.2300033569335938,0.7431225572418327,0.8734985351562443,-0.037052853577435485,1.7840499238899241,0.4182228407893973,1.3287742295230913,-1.69000244140625,86.22431900101985,30.57538719760062,0.4552756943668418,8,-0.7399978637695312,-1.9849967956542969,-3.432497024536133,-3.7199974060058594,3.4199981689453125,0,0.029632517490940202,1.3835582078321123,76.2699966430664,-1.155327580459983,75.6500015258789,1.0499718669832823,76.8499984741211,0.029632517490940202
6416,2017-08-15,78.2300033569336,78.97000122070312,76.94999694824219,77.48999786376953,959600.0,0.0122930200911342,-1.219775981756598,1.7619255222524977,61.45835107282787,57.839986431067196,-1.6426982140638415,-1.7767065179502595,-3.2615147226840975,-4.529923171883809,16.93960282339168,2.0200042724609375,0.6401879293294996,1.6950031280517521,0.5364282563321581,2.853577999771346,1.115715692191955,2.274290563911549,-2.6018069458007744,78.1066037054426,23.049827809601638,0.579287435859794,8,-0.9800033569335938,-2.2250022888183594,-4.412502288818359,-4.670001983642578,1.8299942016601562,1,0.011120990411032539,-1.7916838859395365,77.27999877929688,1.3835582078321123,76.2699966430664,-1.155327580459983,75.6500015258789,0.011120990411032539
6417,2017-08-16,79.08999633789062,79.44999694824219,78.05999755859375,78.30999755859375,928600.0,0.010993134910568969,-1.1718761175881554,1.054044580077118,68.82759636734824,58.81544864546173,-2.2624746701686576,-2.5567105157885806,-4.100743922339376,-5.317856568149693,16.967636470620533,1.3899993896484375,0.5429307902867038,2.4209964752197237,0.796890718241329,4.0451022321981185,1.6089435967305263,3.233049353708921,-3.3281277343749878,90.6735607920338,32.96161021116923,0.8120528784891974,8,-1.5699996948242188,-2.6499977111816406,-5.362495422363281,-5.529994964599609,1.2700042724609375,2,0.014161117694292402,-1.219775981756598,78.2300033569336,-1.7916838859395365,77.27999877929688,1.3835582078321123,76.2699966430664,0.014161117694292402
6418,2017-08-17,76.76000213623047,79.66000366210938,76.61000061035156,76.72000122070312,1816400.0,-0.029460036787786525,-22.461369171630622,0.05128330529363433,51.735029185907344,57.746194472072,0.19108078754193514,-0.16093407491464973,-1.7850144997332649,-2.9319731078915936,16.765293439316796,3.0500030517578125,0.4619795865227587,0.04400215148925213,-1.5302958588924724,1.6183001618709767,-0.7431468537016173,0.8311511566801215,-0.7768458320312419,28.039778804704852,-29.526027449631393,0.7871490051908646,8,0.8649978637695312,0.404998779296875,-2.835000991821289,-3.200000762939453,2.6599960327148438,3,0.03960397122100234,-1.1718761175881554,79.08999633789062,-1.219775981756598,78.2300033569336,-1.7916838859395365,77.27999877929688,0.03960397122100234
6419,2017-08-18,77.22000122070312,78.01000213623047,76.70999908447266,76.83000183105469,1173900.0,0.005992692439693581,-3.126961829102887,9.749761586877742,53.3062203370756,56.38541777213011,-0.19365496474614474,-0.5457397563346262,-2.2558392369886633,-3.3424209276084866,16.552015539171617,1.3000030517578125,0.4770342961326719,0.43850135803222656,-1.1032713786279515,1.9802740946924047,-0.3323850102978554,1.2093877263623085,-0.9426971278710852,20.0,-36.065299594535944,0.7708863683300856,8,0.404998779296875,-0.05500030517578125,-3.25,-3.6599998474121094,1.9300003051757812,4,0.0415695290563145,-22.461369171630622,76.76000213623047,-1.1718761175881554,79.08999633789062,-1.219775981756598,78.2300033569336,0.0415695290563145
6420,2017-08-21,77.94999694824219,78.0199966430664,77.16000366210938,77.31999969482422,811600.0,0.009453453975643678,1.2337577408967055,1.6153801009429163,55.694994414181274,56.49696968767857,-0.8920456003888688,-1.2110236690003688,-2.950037999872748,-4.022747934369704,16.163294987523805,0.8599929809570312,0.5336797411636809,1.0879970550537053,-0.5232727967611197,2.69926690686853,0.2823621291462928,1.8936319809611177,-1.4020768898679563,43.93426220076544,-10.055607411862852,0.8056349259074106,8,-0.3249969482421875,-0.6099967956542969,-3.9799957275390625,-4.389995574951172,1.8800048828125,0,0.04105201671478542,-3.126961829102887,77.22000122070312,-22.461369171630622,76.76000213623047,-1.1718761175881554,79.08999633789062,0.04105201671478542
6421,2017-08-22,78.83999633789062,78.94000244140625,77.88999938964844,78.22000122070312,741700.0,0.011417567985786858,1.5609601786378862,0.9841235240690281,63.30798658326534,56.47374008478501,-1.6375848766111005,-2.012008869529353,-3.7596330308769836,-4.856760352976863,15.460811694627319,1.0500030517578125,0.5747093709073283,1.8559967041015568,0.03603408142457454,3.675959326778539,0.9460153927630586,2.765978015440055,-2.1299972534179688,73.11454086099506,14.891293182061837,0.909981311338493,8,-1.214996337890625,-1.42999267578125,-4.769994735717773,-5.279994964599609,1.0400009155273438,1,0.023592094073419556,1.2337577408967055,77.94999694824219,-3.126961829102887,77.22000122070312,-22.461369171630622,76.76000213623047,0.023592094073419556
6422,2017-08-23,78.52999877929688,78.94000244140625,78.51000213623047,78.56999969482422,639800.0,-0.0039319834220332694,-9.750786838340487,-0.06451811380192951,61.28135796373446,58.02081354888781,-1.1892839174241914,-1.6412428839828976,-3.3959988856379653,-4.490732652099766,14.492302636182933,0.43000030517578125,0.5412957358803396,1.4539993286132784,-0.4854880391061869,3.3934866963327437,0.48425564475354577,2.423743012473011,-1.583999328613288,62.95069665057408,2.3053025419042186,0.9697436838597336,8,-0.8849983215332031,-0.9549980163574219,-4.644996643066406,-4.969997406005859,2.0,2,0.019482984885773824,1.5609601786378862,78.83999633789062,1.2337577408967055,77.94999694824219,-3.126961829102887,77.22000122070312,0.019482984885773824
6423,2017-08-24,78.55000305175781,78.77999877929688,77.91000366210938,78.68000030517578,586400.0,0.0002547341496483835,4.272790326682542,3.249856952126645,59.43582466613924,59.14534178530293,-0.8433496659058903,-1.569220039208659,-3.3507118789653134,-4.455139324875901,14.401604082892003,0.8699951171875,0.6054257453692458,1.3645034790039006,-0.6505911473382326,3.3795981053460338,0.35695616583282685,2.3720507921749743,-1.3868832641601614,82.51126445904937,22.766983342227206,1.007547313171068,8,-0.41500091552734375,-0.9750022888183594,-4.245000839233398,-4.990001678466797,2.6299972534179688,3,0.02304261601875579,-9.750786838340487,78.52999877929688,1.5609601786378862,78.83999633789062,1.2337577408967055,77.94999694824219,0.02304261601875579
6424,2017-08-25,78.48999786376953,79.36000061035156,78.43000030517578,78.75,873200.0,-0.0007639107021898406,-3.8947738269721124,2.000058688890193,56.83672452557564,59.098231679561664,-0.48647909263240763,-1.419764070200074,-3.214450387719822,-4.3358083562403635,14.46043377059244,0.9300003051757812,0.6358205733230449,1.2014984130859432,-0.8610313227465554,3.2640281489184417,0.1702335451696939,2.2327632810021925,-1.1271273662109422,60.45436575368118,5.06019055581681,1.0312648679162522,8,-0.3549957275390625,-0.8949966430664062,-3.964998245239258,-4.929996490478516,2.779998779296875,4,0.011848647349818053,4.272790326682542,78.55000305175781,-9.750786838340487,78.52999877929688,1.5609601786378862,78.83999633789062,0.011848647349818053
6425,2017-08-28,78.79000091552734,79.02999877929688,78.47000122070312,78.83000183105469,751300.0,0.003822181933021751,1.5454734615317924,0.15384841104492503,60.08190090053508,58.94529277152913,-0.6143706453167113,-1.6284121487375103,-3.42540180257042,-4.565676146046599,14.32310696021972,0.55999755859375,0.859843956939514,1.3905014038085994,-0.7468103266224233,3.527813134239622,0.32184553859309517,2.4591572690241037,-1.2433597648046941,61.22454275571425,6.616311669177151,1.0686558652155091,8,-0.654998779296875,-1.1949996948242188,-4.26500129699707,-5.229999542236328,3.0999984741210938,0,0.004569115448260108,-3.8947738269721124,78.48999786376953,4.272790326682542,78.55000305175781,-9.750786838340487,78.52999877929688,0.004569115448260108
6426,2017-08-29,78.80000305175781,78.98999786376953,78.0,78.13999938964844,807500.0,0.00012694677134472698,-1.1063729627946237,-16.49971390425329,60.00003130010462,57.96445220850206,-0.5978899129194275,-1.558435316173643,-3.374381300814008,-4.503016435254693,13.986697932359457,0.9899978637695312,1.0493466294120992,1.2990032196044865,-0.9042275091680239,3.502233948376997,0.19738785521823843,2.4006185839907346,-1.0842929001242254,61.37939743441338,7.793650110108743,1.1016153643862538,8,-0.6650009155273438,-1.2050018310546875,-4.17750358581543,-5.240001678466797,3.2699966430664062,1,0.013071049992477102,1.5454734615317924,78.79000091552734,-3.8947738269721124,78.48999786376953,4.272790326682542,78.55000305175781,0.013071049992477102
6427,2017-08-30,79.5999984741211,79.86000061035156,78.66999816894531,78.70999908447266,519700.0,0.010152225778948587,-1.453610193487494,1.3484764414851806,71.12299901592954,60.118671078504526,-1.472815948647792,-2.1903501905642315,-4.099576170965136,-5.226876500521286,14.84186223125522,1.19000244140625,1.1409678177315925,1.9209987640380888,-0.3591291245140127,4.20112665259019,0.780934819762038,3.0610627083141395,-1.7287448416494442,86.66653624946204,25.587280271690396,1.1400639442760505,8,-1.3149986267089844,-1.904998779296875,-4.462497711181641,-5.839996337890625,2.8800048828125,2,0.0035175726716616396,-1.1063729627946237,78.80000305175781,1.5454734615317924,78.79000091552734,-3.8947738269721124,78.48999786376953,0.0035175726716616396
6428,2017-08-31,80.41999816894531,80.44999694824219,79.56999969482422,79.75,907800.0,0.010301503901294806,1.4109654898518007,0.7528074476657466,71.727767094845,62.16550960714557,-1.9210683792425982,-2.814408306817839,-4.834994166490915,-5.963283537142104,16.00885110126638,0.8799972534179688,1.1499675199889339,2.524998474121091,0.06342525343133332,4.9865716948108485,1.2942118637762121,3.7557850844659697,-2.4199981689453125,98.77555850351575,32.939393405181164,1.230786610344882,8,-1.6149978637695312,-2.4300003051757812,-5.142498016357422,-6.519996643066406,2.2900009155273438,3,0.0013678265712027127,-1.453610193487494,79.5999984741211,-1.1063729627946237,78.80000305175781,1.5454734615317924,78.79000091552734,0.0013678265712027127
6429,2017-09-01,80.41000366210938,80.69999694824219,80.05000305175781,80.05000305175781,782000.0,-0.0001242788742041867,-2.611071080405205,0.5373158122480585,68.30414825496312,63.56652670056579,-1.576803120044417,-2.6405106830127067,-4.736855763470544,-5.870502652824271,16.898934385067747,0.649993896484375,1.021025843428916,2.3250038146972685,-0.30013373849385516,4.950141367888392,1.0124350381016995,3.6375725912928374,-2.1160040283203188,89.25949578122263,24.928167047194307,1.3125687765955636,9,-1.1150054931640625,-2.2950057983398438,-5.025003433227539,-6.490001678466797,2.2699966430664062,4,0.009575881208786052,1.4109654898518007,80.41999816894531,-1.453610193487494,79.5999984741211,-1.1063729627946237,78.80000305175781,0.009575881208786052
6430,2017-09-05,80.01000213623047,80.37999725341797,79.27999877929688,79.91999816894531,1406000.0,-0.004974524408178804,1.650617249905781,0.2500105963633281,61.12501358988492,63.32397414574574,-0.9542047203517114,-2.1241662031069097,-4.2441264737723685,-5.381695695776983,16.947693125933895,1.1300048828125,1.2146879257907983,1.7820022583007784,-0.9385368078134206,4.5025413244149775,0.4217327252436718,3.142271791357885,-1.3791628784179721,74.4446077073926,11.366009454178851,1.3602695330571009,9,-0.7050018310546875,-1.8950042724609375,-4.590000152587891,-6.090000152587891,2.8499984741210938,1,0.015747962419630834,-2.611071080405205,80.41000366210938,1.4109654898518007,80.41999816894531,-1.453610193487494,79.5999984741211,0.015747962419630834
6431,2017-09-06,80.0,80.19000244140625,79.5199966430664,80.06999969482422,1203100.0,-0.00012501107315854298,3.3225457140747667,-0.7777401034161228,56.36366740506464,62.77756408367131,-0.8519426795135843,-1.9644285034480617,-4.144758893281747,-5.28140601946825,16.68782330910508,0.6700057983398438,1.375873712285724,1.6130001068115263,-1.132646424993112,4.358646638616165,0.2401768409092,2.9858233727138526,-1.079478665527347,65.51737097671342,5.684414569484247,1.3728232659023205,9,-0.6949996948242188,-1.8850021362304688,-4.497499465942383,-6.079998016357422,4.739997863769531,2,0.023624992370605558,1.650617249905781,80.01000213623047,-2.611071080405205,80.41000366210938,1.4109654898518007,80.41999816894531,0.023624992370605558
6432,2017-09-07,79.79000091552734,80.55000305175781,79.77999877929688,80.12000274658203,844700.0,-0.002624988555908203,-3.399947685064086,4.71433242506812,80.11927946949152,65.07572572848824,-0.4966437049553747,-1.6051767626290996,-3.8179452164425527,-4.9846172934262825,17.20256691068308,0.7700042724609375,1.461191411105517,1.2560009002685604,-1.4577880011655253,3.969789801702646,-0.10089355044848958,2.6128953509856103,-0.6203529951269502,35.91568970890061,-26.784763123350565,1.356894450717045,9,-0.44000244140625,-1.6750030517578125,-4.287500381469727,-5.869998931884766,4.819999694824219,3,0.028574993772849888,3.3225457140747667,80.0,1.650617249905781,80.01000213623047,-2.611071080405205,80.41000366210938,0.028574993772849888
6433,2017-09-08,79.54000091552734,79.95999908447266,79.33000183105469,79.77999877929688,675500.0,-0.003133224678925295,1.0999961852930331,0.7272622185231423,74.0663883995207,66.99013282559324,-0.10219074468929534,-1.105484032437289,-3.4712923336225288,-4.658459665737894,18.336262188669412,0.6299972534179688,1.3800677330375777,0.8115009307861385,-1.5691258871303972,3.1921277487026742,-0.37881247817212227,2.0018143397443993,1.1599960327148438,18.310033204027466,-47.734894326716315,1.1903134089582676,9,-0.19000244140625,-1.4250030517578125,-4.012500762939453,-5.619998931884766,4.529998779296875,4,0.036962564842419,-3.399947685064086,79.79000091552734,3.3225457140747667,80.0,1.650617249905781,80.01000213623047,0.036962564842419
6434,2017-09-11,79.5999984741211,80.48999786376953,79.33999633789062,79.93000030517578,1031800.0,0.000754306737530408,-1.705866513481492,1.375019868391773,69.879529147034,68.07875818631534,0.013213127771393829,-0.9520256762389465,-3.39036011172351,-4.648682125879731,19.675368464095033,1.1500015258789062,1.3489309011841328,0.7049983978271541,-1.4016776842657634,2.8116744799200717,-0.34833964321930466,1.758336438873613,1.0725985717773483,25.196741598683182,-41.842104960619004,1.0533380410464555,9,-0.25,-1.4550018310546875,-4.087497711181641,-5.4499969482421875,4.120002746582031,0,0.039070360175479824,1.0999961852930331,79.54000091552734,-3.399947685064086,79.79000091552734,3.3225457140747667,80.0,0.039070360175479824
6435,2017-09-12,79.56999969482422,79.69000244140625,78.66000366210938,79.62000274658203,928200.0,-0.00037686909386847045,9.84195309990363,0.15152355851481944,61.0942728539725,68.20034058118955,0.1849385677687394,-0.7817500284230618,-3.215584927229827,-4.55364338548398,19.823879729966432,1.029998779296875,1.3515177221490546,0.5604995727539119,-1.4218482979157159,2.5428474434235397,-0.43067436258090197,1.5516735080887258,1.075745446777347,48.14795378765248,-17.37374237602438,0.9911739353348109,9,0.1100006103515625,-1.4250030517578125,-4.057498931884766,-4.954998016357422,3.6100006103515625,1,0.039085090137984,-1.705866513481492,79.5999984741211,1.0999961852930331,79.54000091552734,-3.399947685064086,79.79000091552734,0.039085090137984
6436,2017-09-13,79.0999984741211,79.37000274658203,78.87999725341797,79.37000274658203,462500.0,-0.005906764138566389,2.6296128849957614,5.399755874275252,58.26085418145551,66.7712133773591,0.7844640741819546,-0.25637348574777263,-2.577171143343307,-4.021313639888135,18.835826466522853,0.69000244140625,1.391578481841762,0.046998596191400566,-1.9012162304653089,1.99521342284811,-0.9271088171369541,1.0211060095197553,1.4663170083007913,23.28015630172045,-40.80836530975543,0.9741074133283545,9,0.5800018310546875,-0.9550018310546875,-3.5874977111816406,-4.484996795654297,4.279998779296875,2,0.047534794042513484,9.84195309990363,79.56999969482422,-1.705866513481492,79.5999984741211,1.0999961852930331,79.54000091552734,0.047534794042513484
6437,2017-09-14,80.20999908447266,80.45999908447266,78.7300033569336,79.01000213623047,1848400.0,0.014032877771985364,1.0352927448815648,-4.444362814354338,68.28189094673372,66.38833824979119,-0.25692692673418094,-1.3472376603707232,-3.5223759378833392,-5.081857290356197,17.77835090598835,1.7299957275390625,1.404830330806334,1.10099906921387,-0.914904955214098,3.116903093641838,0.09304705699989313,2.108951081427847,0.28006392513673006,84.69947177740441,21.99362166360475,1.0079520122139825,9,-0.529998779296875,-2.06500244140625,-4.567497253417969,-5.464996337890625,4.1100006103515625,3,0.05647673396088848,2.6296128849957614,79.0999984741211,9.84195309990363,79.56999969482422,-1.705866513481492,79.5999984741211,0.05647673396088848
6438,2017-09-15,79.80000305175781,80.4800033569336,79.5199966430664,80.12999725341797,1376200.0,-0.0051115326941103545,-1.1573014444301573,-0.27499586740078585,63.39475864393134,65.8428505152321,0.06244034132353704,-0.7355257577245027,-2.9421806124322387,-4.616143027904059,18.248120576845245,0.9600067138671875,1.416409610896082,0.5390029907226506,-1.165541510992199,2.2435474924375,-0.3132692601347742,1.3912752415800753,-1.1399993896484375,62.29524599663973,-0.6666754177524297,0.8522722508574248,9,-0.19499969482421875,-1.6550064086914062,-4.157501220703125,-5.055000305175781,4.4799957275390625,4,0.06027565632389775,1.0352927448815648,80.20999908447266,2.6296128849957614,79.0999984741211,9.84195309990363,79.56999969482422,0.06027565632389775
6439,2017-09-18,80.43000030517578,80.58999633789062,79.87999725341797,79.94000244140625,781200.0,0.007894702121870267,-1.3278344068538552,-1.4848681016345686,65.70884865988302,66.35216552300966,-0.6307524483885345,-1.1728396071689815,-3.4111364088938245,-5.184756000905395,18.77209234505505,0.7899932861328125,1.2618604231491446,1.008500289916995,-0.4773397100050403,2.4943402898390303,0.2655802899559774,1.7514202898780127,-1.7335966491699253,91.71001865848645,27.349854621796382,0.742919999961016,9,-0.8050003051757812,-2.265003204345703,-4.787498474121094,-5.68499755859375,4.339996337890625,0,0.04525673723532475,-1.1573014444301573,79.80000305175781,1.0352927448815648,80.20999908447266,2.6296128849957614,79.0999984741211,0.04525673723532475
6440,2017-09-19,81.1500015258789,81.56999969482422,80.47000122070312,80.5999984741211,854300.0,0.008951898768758237,-1.7160538015221158,1.1224601012066953,69.8145396298512,67.84670688131928,-1.3097758294569957,-1.729484027598886,-3.969692592760481,-5.845109573329168,19.554985928761717,1.1399993896484375,1.0448731395279651,1.5685012817382784,0.06083196635303523,3.0761705971235216,0.8146666240456568,2.3223359394309,-2.3778541625976573,85.21131300974629,19.62833800872363,0.7538346576926195,9,-1.0349998474121094,-2.0600013732910156,-5.427499771118164,-6.404998779296875,4.540000915527344,1,0.031669743025262154,-1.3278344068538552,80.43000030517578,-1.1573014444301573,79.80000305175781,1.0352927448815648,80.20999908447266,0.031669743025262154
6441,2017-09-20,80.69999694824219,81.2300033569336,80.0999984741211,81.0,762000.0,-0.00554534281177077,1.9736588499839383,-0.5454570675544458,59.85662739393012,65.59530109514579,-0.8381778981310504,-1.1942162222131856,-3.361432970228563,-5.338107126120434,19.537621303332116,1.1300048828125,0.8720867809121415,1.0254966735839872,-0.5186122571391252,2.5696056043070996,0.2534422082224239,1.7975511389455505,-1.7599784450683558,69.36606097076111,6.183571219498873,0.7720544653615564,9,-0.5849952697753906,-1.6099967956542969,-4.782495498657227,-5.954994201660156,6.1100006103515625,2,0.030731145609883548,-1.7160538015221158,81.1500015258789,-1.3278344068538552,80.43000030517578,-1.1573014444301573,79.80000305175781,0.030731145609883548
6442,2017-09-21,80.05999755859375,80.80000305175781,79.76000213623047,80.7300033569336,501200.0,-0.00793059992380063,1.567887048008364,2.2333299425258124,46.66665724765043,62.55088652271575,-0.17416739406613146,-0.4571546024921531,-2.6195780290308335,-4.648084981903139,19.3822979007781,1.0400009155273438,0.7913542531848634,0.30899734497070597,-1.1453589801519257,1.7633536700933377,-0.4181808175906099,1.0361755075320218,-0.9621801839208928,26.3414688609517,-31.00285720048238,0.7271781625613172,9,0.055004119873046875,-0.9699974060058594,-3.432497024536133,-4.6049957275390625,7.1300048828125,3,0.041468895778998816,1.9736588499839383,80.69999694824219,-1.7160538015221158,81.1500015258789,-1.3278344068538552,80.43000030517578,0.041468895778998816
6443,2017-09-22,80.36000061035156,80.6500015258789,79.72000122070312,79.72000122070312,471300.0,0.0037472278404486747,-1.9062537252938512,-0.9552147029686059,49.56060606060606,60.29322840200154,-0.38623829387431385,-0.64781850926056,-2.8034350503086216,-4.8927791378577865,19.85829592416561,0.9300003051757812,0.7704231660599135,0.518500518798831,-0.843514726831657,1.880515764429319,-0.162507104016413,1.199508141614075,-1.1138522964696165,34.594590136215736,-17.939680023669162,0.6810076228152456,9,-0.24499893188476562,-1.2700004577636719,-3.380002975463867,-4.665000915527344,5.900001525878906,4,0.04927823611741666,1.567887048008364,80.05999755859375,1.9736588499839383,80.69999694824219,-1.7160538015221158,81.1500015258789,0.04927823611741666
6444,2017-09-25,79.41999816894531,80.2699966430664,79.04000091552734,80.19000244140625,616800.0,-0.011697392163597886,1.645172934304653,-1.2031328231170875,45.26481822334398,58.53440010970949,0.5873076368011567,0.38517785845198205,-1.7680651308473898,-3.9034900576916414,19.650281086521854,1.3199996948242188,0.607839712442626,-0.46800193786620525,-1.6922754569266232,0.7562715811942127,-1.080138697396407,0.1441348216639966,2.1500015258789062,15.019661532152034,-33.30789673190599,0.6121367595302067,9,0.7300033569335938,-0.279998779296875,-2.0249977111816406,-3.6199951171875,7.099998474121094,0,0.06119366308738994,-1.9062537252938512,80.36000061035156,1.567887048008364,80.05999755859375,1.9736588499839383,80.69999694824219,0.06119366308738994
6445,2017-09-26,79.1500015258789,80.0199966430664,79.0,79.70999908447266,601200.0,-0.003399605254234106,-1.3720835329394439,0.7272655212730119,43.45147339056753,56.88891335516638,0.8844741581455082,0.7204663840588381,-1.4158002428527823,-3.58815051712493,19.415818284561258,1.0199966430664062,0.4961882388533354,-0.7559986114501953,-1.9214735762444235,0.4094763533440329,-1.3387360938473023,-0.17326112905308833,2.3693981933593733,6.726515698396461,-37.79797275327897,0.582737482397113,9,1.0,0.21500015258789062,-1.7550010681152344,-3.3499984741210938,6.970001220703125,1,0.07100435892411183,1.645172934304653,79.41999816894531,-1.9062537252938512,80.36000061035156,1.567887048008364,80.05999755859375,0.07100435892411183
6446,2017-09-27,79.83000183105469,80.12999725341797,79.38999938964844,79.5,615100.0,0.008591286065275039,-1.6908863920099875,-0.589291553133515,50.28736293670343,54.8895213540519,0.3563931403938909,0.12815822952784117,-2.004579343305238,-4.2228642082992,19.725119428038138,0.9799957275390625,0.43591179294155324,-0.12749824523925213,-1.1719399555290408,0.9169434650505366,-0.6497191003841465,0.39472260990564223,1.5886218994140648,46.11113465858517,0.4771319591072185,0.5222208551448956,9,0.4549980163574219,-0.10000228881835938,-2.347501754760742,-4.029998779296875,7.1199951171875,2,0.0734059936858471,-1.3720835329394439,79.1500015258789,1.645172934304653,79.41999816894531,-1.9062537252938512,80.36000061035156,0.0734059936858471
6447,2017-09-28,79.87999725341797,79.98999786376953,79.1500015258789,79.62999725341797,481700.0,0.0006262735965996136,2.574443217972859,0.7575715540759236,52.514767856296395,53.68063348875913,0.2845920807243374,0.10563091148148374,-1.9850702669619125,-4.21915837390145,19.28137938873113,0.839996337890625,0.4372284764524039,-0.09150276184081463,-1.1231960185380814,0.9401904948564521,-0.6073493901894409,0.42434386650781164,1.441881527832038,53.33311755267746,4.067550104555963,0.5158466283486302,9,0.4050025939941406,-0.13999557495117188,-2.3624954223632812,-4.079994201660156,7.040000915527344,3,0.0867551395024524,-1.6908863920099875,79.83000183105469,-1.3720835329394439,79.1500015258789,1.645172934304653,79.41999816894531,0.0867551395024524
6448,2017-09-29,80.52999877929688,80.55000305175781,79.69000244140625,79.94000244140625,802600.0,0.00813722519064175,1.7301395078473165,2.3599853515625,56.32653400167535,52.63815408229161,-0.28046364881552677,-0.5646573819212932,-2.5375606860701794,-4.816243212809482,18.588411007384405,0.8600006103515625,0.5060416788899715,0.5529987335205107,-0.4898740603020286,1.59587152734305,0.031562336609241015,1.0744351304317803,0.6990048507031332,98.70940431773658,44.48258537024488,0.5214363969112701,9,-0.24499893188476562,-0.7899971008300781,-2.9199981689453125,-4.7299957275390625,6.69000244140625,4,0.08270214532552012,2.574443217972859,79.87999725341797,-1.6908863920099875,79.83000183105469,-1.3720835329394439,79.1500015258789,0.08270214532552012
6449,2017-10-02,81.18000030517578,81.54000091552734,80.66999816894531,80.66999816894531,984300.0,0.00807154520963449,-2.411761185991892,0.8644157657890653,60.1003786936028,51.55880286715289,-0.9084196414069226,-1.2163793394963847,-3.0833891036673577,-5.415717277123463,17.97292443997073,1.0100021362304688,0.44514387388855425,1.1645004272460966,0.004092590111739014,2.324908264380454,0.5842965086789178,1.7447043458132754,-2.1800003051757812,85.82675273261384,29.557401491354355,0.5802039185671801,10,-0.9099998474121094,-1.3950004577636719,-3.3249988555908203,-5.379997253417969,5.730003356933594,0,0.0625770117265052,1.7301395078473165,80.52999877929688,2.574443217972859,79.87999725341797,-1.6908863920099875,79.83000183105469,0.0625770117265052
6450,2017-10-03,81.2699966430664,81.52999877929688,81.04000091552734,81.2699966430664,635900.0,0.0011086023349631269,-1.1304650699927021,0.0,64.29511999967835,52.05196871223603,-1.0947268813660571,-1.2723754413649289,-3.0798808140963843,-5.453351458201425,18.180416696903386,0.48999786376953125,0.4414182959853292,1.1914970397949247,-0.09735783799435183,2.4803519175842013,0.5470696009002864,1.835924478689563,-2.2191966247558526,88.70274722117588,27.093073214530648,0.644427438894639,10,-0.9999961853027344,-1.4849967956542969,-3.4049949645996094,-5.469993591308594,5.8000030517578125,1,0.06459948587247677,-2.411761185991892,81.18000030517578,1.7301395078473165,80.52999877929688,2.574443217972859,79.87999725341797,0.06459948587247677
6451,2017-10-04,81.88999938964844,81.93000030517578,80.94000244140625,81.12999725341797,475800.0,0.007628925460709146,1.357126638268499,100.0,61.830990607246214,53.73689464108001,-1.7077658404624998,-1.8377464219436348,-3.5991810267863826,-6.0157374757501145,18.505264203789316,0.9899978637695312,0.38822636078734263,1.7169998168945284,0.1961128070290954,3.2378868267599614,0.9565563119618048,2.477443321827252,-2.789415353393551,98.56111751468248,38.225070347963864,0.7604435049327176,10,-1.4249992370605469,-1.9249992370605469,-4.024997711181641,-6.089996337890625,5.010002136230469,2,0.051654700066688486,-1.1304650699927021,81.2699966430664,-2.411761185991892,81.18000030517578,1.7301395078473165,80.52999877929688,0.051654700066688486
6452,2017-10-05,82.06999969482422,82.16000366210938,81.5199966430664,82.0,513400.0,0.0021980743255267665,4.119899905398395,0.09210460272047383,66.52107522224628,55.62139121459558,-1.7574812274021951,-1.9375142467529827,-3.68365993733093,-6.14511169741472,18.633166905163833,0.6400070190429688,0.2382687939310415,1.7830001831054716,0.055256663536411565,3.5107437026745316,0.9191284233209416,2.6468719428900016,-2.8562390078124906,96.35611648566169,34.76970547168043,0.863871759784529,10,-1.4899978637695312,-1.6599960327148438,-4.204998016357422,-6.269996643066406,5.209999084472656,3,0.05946140211483053,1.357126638268499,81.88999938964844,-1.1304650699927021,81.2699966430664,-2.411761185991892,81.18000030517578,0.05946140211483053
6453,2017-10-06,82.4800033569336,82.55000305175781,81.5199966430664,82.02999877929688,575500.0,0.004995779988229199,2.4915236703606483,6.42866485013624,65.41353555981323,57.86013758531439,-2.050801186967192,-2.2303164914764295,-3.980769909209471,-6.504145960989689,19.369020084932096,1.0300064086914062,0.20625088388291601,2.046003723144537,0.09943902040045316,3.9925684258886207,1.0727213717725022,3.0192860745165717,-3.089468091416009,96.27662164794494,36.91022250143986,0.9732823513720417,10,-1.7050018310546875,-1.875,-4.49000358581543,-6.5800018310546875,5.339996337890625,4,0.05383116672289123,4.119899905398395,82.06999969482422,1.357126638268499,81.88999938964844,-1.1304650699927021,81.2699966430664,0.05383116672289123
6454,2017-10-09,82.70999908447266,82.83999633789062,82.4000015258789,82.4800033569336,356000.0,0.0027885028877090434,-1.2563871825971282,0.5110964176118543,62.662310318006845,59.99467502169654,-1.972456879181621,-2.3350939541228968,-4.095128397373543,-6.653853909364443,19.801995330370925,0.43999481201171875,0.3252611963375216,2.120499420166013,-0.03157681355119735,4.272575653883223,1.0444613033074006,3.196537537024625,-3.0667063960558494,93.15801731476574,35.52988146342847,1.0760381168586053,10,-1.7150001525878906,-1.9599990844726562,-4.3125,-6.5149993896484375,5.0500030517578125,0,0.054527894887586026,2.4915236703606483,82.4800033569336,4.119899905398395,82.06999969482422,1.357126638268499,81.88999938964844,0.054527894887586026
6455,2017-10-10,82.68000030517578,82.73999786376953,82.18000030517578,82.56999969482422,618800.0,-0.00036269833912383476,3.869634445697605,0.4782724076162675,67.24742242006079,61.879126075402915,-1.5523114374774565,-2.1714887879939795,-3.9519700670410316,-6.5034878181145075,20.875466890838663,0.55999755859375,0.41351283743787803,1.9350006103515653,-0.35210328582718375,4.222104506530314,0.7914486622621979,3.078552558440933,-2.7170372518115897,91.57912912189403,33.97194708640116,1.1435519480893728,10,-1.6850013732910156,-1.9300003051757812,-3.9750022888183594,-6.3600006103515625,4.9499969482421875,1,0.05116114346057632,-1.2563871825971282,82.70999908447266,2.4915236703606483,82.4800033569336,4.119899905398395,82.06999969482422,0.05116114346057632
6456,2017-10-11,82.86000061035156,83.41000366210938,82.6500015258789,82.66000366210938,1342700.0,0.0021770718978155745,-5.909071993341656,1.8181439866833125,76.51518654451927,64.54583926298324,-1.4050641654541636,-2.166430036879234,-4.020833582937868,-6.561810115560576,22.170822867298615,0.7600021362304688,0.6266800602271303,1.9270008087158175,-0.4083940820420935,4.262395699473728,0.7593033633368691,3.094698254094766,-2.6093342285347205,70.89941750394587,8.95161743064439,1.167697445378953,10,-1.30999755859375,-1.8249969482421875,-4.150001525878906,-6.540000915527344,6.180000305175781,2,0.05080858138379862,3.869634445697605,82.68000030517578,-1.2563871825971282,82.70999908447266,2.4915236703606483,82.4800033569336,0.05080858138379862
6457,2017-10-12,84.73999786376953,84.93000030517578,83.0,83.0999984741211,1146200.0,0.02268883948310152,-1.0978305939329607,8.200122072175173,81.92421089625458,67.39002558460315,-2.8196924575890137,-3.8890435552891915,-5.742023370228736,-8.328080611267282,22.986735747601667,2.0699996948242188,0.9508479217744394,3.580498123168951,0.7205647814356979,6.440431464902204,2.1505314523023316,5.01046479403557,-4.110211008317592,94.42808688103527,27.82149147902031,1.429966670866625,10,-1.9399986267089844,-2.944995880126953,-6.029998779296875,-8.419998168945312,3.6200027465820312,3,0.025489777160271565,-5.909071993341656,82.86000061035156,3.869634445697605,82.68000030517578,-1.2563871825971282,82.70999908447266,0.025489777160271565
6458,2017-10-13,84.61000061035156,85.0,84.30000305175781,84.95999908447266,831000.0,-0.0015340719458944996,2.255797448590337,-0.2134137831576401,92.8926687045388,71.03361336359603,-2.291007797399118,-3.562888052058142,-5.45338916075454,-8.08954642900774,23.844274856201388,0.6999969482421875,1.1983805206161406,3.210000991821289,0.039339095275209957,6.380662888367368,1.6246700435482495,4.795331940094329,-3.3781838719382904,86.17023291299513,12.499641184773708,1.5853309482730398,10,-1.6399993896484375,-2.779998779296875,-5.87750244140625,-8.290000915527344,4.290000915527344,4,0.031556531730111415,-1.0978305939329607,84.73999786376953,-5.909071993341656,82.86000061035156,3.869634445697605,82.68000030517578,0.031556531730111415
6459,2017-10-16,84.06999969482422,85.0,84.05000305175781,84.5999984741211,642300.0,-0.006382235097883715,-2.333369026904029,1.5142888283378746,88.92408501473972,73.77016503193619,-1.4504829141305038,-2.8840732886831404,-4.774196805233572,-7.449912654104182,24.54063182703769,0.9499969482421875,1.439986099358748,2.4880001068115263,-0.8610840431634301,5.837084256786483,0.813458031824041,4.162542181799012,-2.2352736345570747,67.02126220500347,-14.492824643072623,1.6745420749874813,10,-1.0999984741210938,-2.2399978637695312,-5.337501525878906,-7.75,5.30999755859375,0,0.04460568589999503,2.255797448590337,84.61000061035156,-1.0978305939329607,84.73999786376953,-5.909071993341656,82.86000061035156,0.04460568589999503
6460,2017-10-17,83.72000122070312,84.0,83.47000122070312,83.7699966430664,523200.0,-0.004163179200566192,1.0784178796355857,0.09433120285599125,82.47083248420623,76.06348079604285,-0.8005946264985226,-2.4576709295354533,-4.303612584908976,-7.009288626554209,24.314665204418812,0.5999984741210938,1.6140948635139836,2.0095016479492216,-1.4646712044997798,5.483674500398223,0.2724152217247138,3.7465880741737294,-1.3788313300787252,45.531931471759854,-38.7890137240046,1.7370864262245014,10,-0.4600028991699219,-1.8899993896484375,-4.972503662109375,-7.400001525878906,5.6199951171875,1,0.0482561019663279,-2.333369026904029,84.06999969482422,2.255797448590337,84.61000061035156,-1.0978305939329607,84.73999786376953,0.0482561019663279
6461,2017-10-18,83.18000030517578,83.7300033569336,82.72000122070312,83.69999694824219,502100.0,-0.006450082509002697,2.4827091801165437,10.400885090798107,75.46300329900888,77.05702836012757,-0.06522243413603235,-1.8154258905340441,-3.6361759911384723,-6.39429465633377,24.193550158695633,1.0100021362304688,1.7033876607118827,1.3455005645751896,-2.153753846452787,4.844754975603166,-0.4041266409387987,3.095127770089178,1.8199996948242188,20.175409243618745,-65.25358091757919,1.749627205513985,10,0.07999801635742188,-1.3149986267089844,-4.2675018310546875,-6.8600006103515625,6.970001220703125,2,0.053498400239429866,1.0784178796355857,83.72000122070312,-2.333369026904029,84.06999969482422,2.255797448590337,84.61000061035156,0.053498400239429866
6462,2017-10-19,83.37999725341797,83.38999938964844,82.44000244140625,82.69000244140625,739900.0,0.002404387442996203,1.676051192228753,-1.3269216661531464,73.63186282758682,77.97017583432464,-0.06688848666591696,-1.8487291321396526,-3.7047529297801276,-6.522643299578107,24.345887102428286,0.9499969482421875,1.771143764450244,1.3794975280761719,-2.080082503531429,4.839077559683773,-0.35029248772762855,3.1092875438799723,1.5744027709960875,36.7185823617767,-45.087742261332465,1.7297900158038038,10,0.21000289916992188,-1.5149955749511719,-4.467498779296875,-7.05999755859375,5.850006103515625,3,0.06788203224457834,2.4827091801165437,83.18000030517578,1.0784178796355857,83.72000122070312,-2.333369026904029,84.06999969482422,0.06788203224457834
6463,2017-10-20,84.31999969482422,84.55000305175781,83.63999938964844,83.72000122070312,662900.0,0.011273716387268262,-1.394739748029915,0.8695695441126063,74.84179851130045,79.32345230024615,-0.8028697888037044,-2.6106989043861404,-4.461017448246253,-7.387518487769341,24.83480117230097,1.1700057983398438,1.860359830453305,2.121500015258789,-1.3955579538670833,5.638557984384661,0.3629710306958458,3.8800289998217323,0.5338244262695184,73.43746274706149,-7.535603677653555,1.7585289845629395,10,-0.7299995422363281,-2.3199996948242188,-5.407501220703125,-8.0,5.480003356933594,4,0.04791272450366635,1.676051192228753,83.37999725341797,2.4827091801165437,83.18000030517578,1.0784178796355857,83.72000122070312,0.04791272450366635
6464,2017-10-23,84.27999877929688,84.9800033569336,84.18000030517578,84.52999877929688,507600.0,-0.00047439416119687827,-2.555593231833441,-0.4166677263074908,74.00321967922454,80.07409644015326,-0.577471357553847,-2.3061689179460245,-4.253942499636679,-7.272818205627644,26.208224439080425,0.8000030517578125,1.912598099751989,1.8384990692138672,-1.5390630276852875,5.216061166113022,0.14971802076428276,3.5272801176634516,-1.839996337890625,72.44077459352462,-7.242468974130972,1.6887810484495773,10,-0.55999755859375,-2.279998779296875,-5.404998779296875,-7.959999084472656,2.4899978637695312,0,0.05481730913025262,-1.394739748029915,84.31999969482422,1.676051192228753,83.37999725341797,2.4827091801165437,83.18000030517578,0.05481730913025262
6465,2017-10-24,84.7699966430664,84.94999694824219,83.91999816894531,84.30999755859375,752600.0,0.005813928225754772,1.5121930795783363,-1.839996337890625,73.45277783645489,79.73382880592388,-0.8267695419589813,-2.4807314065252086,-4.6002881768792605,-7.6987197790029995,27.59261897096415,1.029998779296875,1.9723664424877398,2.047497177124029,-1.1046572265508274,5.199651580798886,0.47141997528660795,3.6235743789614503,-2.2791941833496026,91.73202211922877,13.840337350136892,1.5760772018374267,10,-1.0499954223632812,-2.7699966430664062,-5.874998092651367,-8.449996948242188,5.610000610351548,1,0.05438245597392766,-2.555593231833441,84.27999877929688,-1.394739748029915,84.31999969482422,1.676051192228753,83.37999725341797,0.05438245597392766
6466,2017-10-25,85.69000244140625,86.80999755859375,85.22000122070312,85.44999694824219,1391800.0,0.010852964902353657,-3.542866485013624,0.5217521105269268,76.30816999805938,79.10982426167998,-1.4562650927503427,-3.098049518764057,-5.393615616656177,-8.547670789972472,29.309431998455302,2.0400009155273438,2.081761219488172,2.6745029449462834,-0.4346996456927883,5.783705535585355,1.1199016496267546,4.229104240265812,-3.1494159637451133,74.37079248023689,-1.1363037474565374,1.5546012953195336,10,-1.06500244140625,-2.785003662109375,-6.087501525878906,-8.775001525878906,4.629997253417969,2,0.042595329589122155,1.5121930795783363,84.7699966430664,-2.555593231833441,84.27999877929688,-1.394739748029915,84.31999969482422,0.042595329589122155
6467,2017-10-26,86.80999755859375,87.0,85.73999786376953,85.98999786376953,1067400.0,0.013070312583470134,1.0999955495368339,3.416587195625914,78.52437841451095,77.51334756278798,-2.5163754659547806,-3.870699270911558,-6.399030486697839,-9.590175324930271,31.429122448473755,1.30999755859375,2.2130369095102935,3.447998046875,0.26632306341753065,6.629673030332469,1.8571605551462653,5.038835538603735,-4.098634637695312,94.34516646155103,20.57856712647174,1.5908374917287347,10,-2.089996337890625,-3.80999755859375,-7.207496643066406,-9.504997253417969,0.910003662109375,3,0.03847487687153506,-3.542866485013624,85.69000244140625,1.5121930795783363,84.7699966430664,-2.555593231833441,84.27999877929688,0.03847487687153506
6468,2017-10-27,87.19000244140625,87.47000122070312,86.12999725341797,87.12000274658203,811600.0,0.004377432248584112,3.2539993944898575,0.08536551326305604,78.94059814863917,76.40407124433236,-2.7847682559397384,-3.9275375117029085,-6.582562866706752,-9.89384470873938,33.215364501212605,1.3400039672851562,2.3102495563312146,3.4950027465820312,0.17044941943373715,6.819556073730325,1.8327260830078842,5.157279410156178,-4.221321295761712,92.11271722264487,19.93981653527115,1.662276663574145,10,-2.2350006103515625,-3.9550018310546875,-7.587501525878906,-9.885002136230469,0.149993896484375,4,0.023397188420751336,1.0999955495368339,86.80999755859375,-3.542866485013624,85.69000244140625,1.5121930795783363,84.7699966430664,0.023397188420751336
6469,2017-10-30,86.26000213623047,87.18000030517578,86.05000305175781,86.87000274658203,852400.0,-0.010666364022649977,-1.1941720245326064,-8.71433242506812,70.71760465251813,75.09815704081146,-1.6890707577447586,-2.7378116635067897,-5.477675320322433,-8.892940244066878,34.25897472117358,1.1399993896484375,2.1550904069867585,2.31100234985351,-0.980575581883457,5.602580281590477,0.6652133839850336,3.9567913157219863,-2.9312153845812503,65.91554804795125,-3.645513969492427,1.6457889658684826,10,-1.3050003051757812,-3.0250015258789062,-6.657501220703125,-8.760002136230469,2.3899993896484375,0,0.04103872974564293,3.2539993944898575,87.19000244140625,1.0999955495368339,86.80999755859375,-3.542866485013624,85.69000244140625,0.04103872974564293
6470,2017-10-31,86.5199966430664,86.69000244140625,86.13999938964844,86.58000183105469,871300.0,0.0030140795316155877,2.9285033105364975,0.0983690622107712,70.98623120757131,74.60073791954062,-1.687584780656593,-2.7239827702765353,-5.579689175671206,-9.060797957039256,35.35898293420274,0.5500030517578125,1.9624233634746133,2.308496856689459,-0.9202766461018967,5.537270359480814,0.6941101052937881,3.9228836080851295,-2.8599127338928696,57.77757432725694,-11.134424318440082,1.6143867513956744,10,-1.5649948120117188,-3.2849960327148438,-6.874996185302734,-8.39999771118164,3.8100051879882812,1,0.0028895054288011757,-1.1941720245326064,86.26000213623047,3.2539993944898575,87.19000244140625,1.0999955495368339,86.80999755859375,0.0028895054288011757
6471,2017-11-01,86.12000274658203,87.20999908447266,85.70999908447266,87.06999969482422,765700.0,-0.004623138141515715,1.4390328623354711,15.83191354100445,59.53043331647277,73.03391241830573,-0.92384663636102,-2.0984265362023677,-5.051797103020732,-8.553451971467453,36.30421354119895,1.5,1.8166806513530815,1.6970027923584041,-1.444469209767675,4.838474794484483,0.12626679129536456,3.2677387934214437,-2.155125452486132,23.295634344371376,-40.63771517706556,1.5707360010630396,11,-0.56500244140625,-2.8100013732910156,-6.36250114440918,-8.000003814697266,4.389999389648452,2,0.049465796225894865,2.9285033105364975,86.5199966430664,-1.1941720245326064,86.26000213623047,3.2539993944898575,87.19000244140625,0.049465796225894865
6472,2017-11-02,86.94999694824219,87.01000213623047,86.05000305175781,86.16000366210938,686300.0,0.00963764718055704,1.109879606962004,-0.8315745514704701,64.73551709890363,71.91099226137274,-1.3345202671065124,-2.681563428168573,-5.731617863210232,-9.282472621372193,37.130340370059486,0.9599990844726562,1.7878962200954334,2.2829971313476562,-0.847007242049429,5.4130015047447415,0.7179949446491065,3.847999318046206,-2.704709740017705,70.45433856264115,8.948235371925946,1.5650021866985429,11,-1.2549972534179688,-3.639995574951172,-6.942497253417969,-8.654998779296875,2.6100006103515625,3,0.03875793979139597,1.4390328623354711,86.12000274658203,2.9285033105364975,86.5199966430664,-1.1941720245326064,86.26000213623047,0.03875793979139597
6473,2017-11-03,86.91999816894531,87.5199966430664,86.55999755859375,86.76000213623047,801100.0,-0.00034501184991109213,-2.428536395961908,0.20252834489019372,69.17903236902931,71.37497144912884,-1.0023324006006362,-2.4262724797441138,-5.549342875989424,-9.145540023779631,37.80736163723456,0.9599990844726562,1.8517900113819366,2.030998611450201,-1.0756250560665421,5.137622278966944,0.47768677769182943,3.5843104452085726,-2.4167338397225393,66.85086831900186,5.792790520422265,1.5533118337583702,11,-1.2000007629394531,-3.3149986267089844,-6.907497406005859,-8.554996490478516,0.660003662109375,4,0.009203900927412079,1.109879606962004,86.94999694824219,1.4390328623354711,86.12000274658203,2.9285033105364975,86.5199966430664,0.009203900927412079
6474,2017-11-06,87.22000122070312,87.47000122070312,86.0199966430664,86.95999908447266,1174500.0,0.003451484791505699,2.8157907945590526,1.625053645510467,73.71277046655158,71.40385951913957,-0.9403239724695283,-2.4992091756795674,-5.688509610099004,-9.330669658169313,38.062793290467454,1.4500045776367188,1.957961667710478,2.10550155639649,-0.9898700354105898,5.20087314820357,0.5578157604929572,3.653187352300023,-2.4150636600959956,83.42564491654021,19.560761778465718,1.5476857959035397,11,-0.8500022888183594,-3.1250038146972656,-7.207500457763672,-8.69000244140625,1.029998779296875,0,0.001375775229397913,-2.428536395961908,86.91999816894531,1.109879606962004,86.94999694824219,1.4390328623354711,86.12000274658203,0.001375775229397913
6475,2017-11-07,86.91000366210938,87.91000366210938,86.75,87.4000015258789,1448500.0,-0.003554202639934889,-1.864188228202206,-1.8845916840282873,76.08398965814912,71.37895059248288,-0.3294927186947376,-1.9563657490704855,-5.22763331082912,-8.902603003682458,38.7335584025932,1.160003662109375,1.9874204003409233,1.5840038299560604,-1.3865072439351849,4.554514903847306,0.09874829301043064,3.06925936690169,-1.833560193256318,54.545549124528804,-14.232495656635137,1.485255536945623,11,-0.10000228881835938,-2.4850006103515625,-6.882503509521484,-8.3800048828125,1.0699996948242188,1,0.020020685657019754,2.8157907945590526,87.22000122070312,-2.428536395961908,86.91999816894531,1.109879606962004,86.94999694824219,0.020020685657019754
6476,2017-11-08,87.06999969482422,87.23999786376953,86.80000305175781,86.88999938964844,902300.0,0.0018409392011635717,-1.4444632828229311,-0.3673491630984819,75.94943771997596,71.09284607086788,-0.30525049603971866,-1.881239672142371,-5.232103090278969,-8.957250363782947,38.971047583045525,0.43999481201171875,2.0480995928014636,1.5334999084472685,-1.294475932104362,4.361475748998899,0.11951198817145325,2.9474878287230837,-1.6535290027804024,55.55551070331454,-16.564110694203023,1.413987920275818,11,-0.2599983215332031,-2.6449966430664062,-7.042499542236328,-8.520000457763672,0.7900009155273438,2,0.03744116397905839,-1.864188228202206,86.91000366210938,2.8157907945590526,87.22000122070312,-2.428536395961908,86.91999816894531,0.03744116397905839
6477,2017-11-09,86.9000015258789,86.95999908447266,85.68000030517578,86.4800033569336,785000.0,-0.0019524310272326373,3.74079516233858,2.333319204848896,70.347078318255,70.13801053415854,-0.13537920749502064,-1.6244064902209914,-4.931137636519665,-8.68022584224272,37.864485963170004,1.3899993896484375,2.092359307781763,1.2555015563964815,-1.6091400883150726,4.120143201108036,-0.17681926595929554,2.6878223787522586,1.0100021362304688,54.70849256391747,-16.532081118953705,1.432320822355778,11,-0.10499954223632812,-2.1850013732910156,-6.685001373291016,-8.170001983642578,1.0199966430664062,3,0.04154200859566748,-1.4444632828229311,87.06999969482422,-1.864188228202206,86.91000366210938,2.8157907945590526,87.22000122070312,0.04154200859566748
6478,2017-11-10,87.27999877929688,87.33999633789062,86.27999877929688,86.41000366210938,1327200.0,0.004372810664506233,1.141430332922318,2.0714259763851044,72.45516573430886,70.33107287657973,-0.5601765121243147,-1.8910744058634208,-5.199486827599543,-8.950539225472284,36.75114455481829,1.05999755859375,2.041653678743444,1.5019989013671875,-1.408148092448883,4.412145895183258,0.04692540445914517,2.95707239827523,0.5854048156738259,71.74870249169491,0.6326844573917754,1.4550734969080354,11,-0.4849967956542969,-2.5649986267089844,-6.784996032714844,-8.43499755859375,1.0900039672851562,4,0.026122809477372444,3.74079516233858,86.9000015258789,-1.4444632828229311,87.06999969482422,-1.864188228202206,86.91000366210938,0.026122809477372444
6479,2017-11-13,87.81999969482422,87.94000244140625,87.05000305175781,87.08000183105469,986100.0,0.006186994994040296,-1.2250112057373375,0.8505770310088396,72.65982097511427,70.5170272951956,-0.9561723791536139,-2.251147530763788,-5.6189406796626145,-9.375644547756792,36.066144512419704,0.8899993896484375,1.8772476830066154,1.8544998168945312,-1.0754512289831837,4.784450862772246,0.3895242939556738,3.3194753398333887,-2.1399993896484375,94.69014897560284,25.10036883107216,1.4649755229388586,11,-1.0099983215332031,-2.759998321533203,-7.129997253417969,-8.779998779296875,-0.720001220703125,0,-0.0027328383580451643,1.141430332922318,87.27999877929688,3.74079516233858,86.9000015258789,-1.4444632828229311,87.06999969482422,-0.0027328383580451643
6480,2017-11-14,87.76000213623047,88.08000183105469,87.2699966430664,87.54000091552734,1201400.0,-0.0006831878706700101,-1.1315652104079665,0.29729980514057713,67.6321080753689,71.41721337951739,-0.7842551708156691,-1.974181901451317,-5.423712597535442,-9.196261460054103,36.16634640033599,0.8100051879882812,1.6672377240229252,1.5925022125244084,-1.241086032977023,4.42609045802584,0.17570808977369268,3.009296335275124,-2.0348017883300713,86.66668785941579,16.951261922867573,1.4167941227507124,11,-0.8800010681152344,-2.6300010681152344,-6.887502670288086,-8.575004577636719,-1.279998779296875,1,0.0055833848204436265,-1.2250112057373375,87.81999969482422,1.141430332922318,87.27999877929688,3.74079516233858,86.9000015258789,0.0055833848204436265
6481,2017-11-15,87.62999725341797,88.08000183105469,87.08000183105469,87.36000061035156,936600.0,-0.0014813682731079636,-1.4096553879528262,1.227250658898599,58.401667216464546,70.7134522814686,-0.4666003609071083,-1.5744222917228967,-5.1568772507581855,-8.94896967516246,37.11157352106271,1.0,1.576407620063108,1.239997482299799,-1.2882607892209563,3.7682557538205543,-0.024131653460585767,2.5041266180601838,-1.8106048461913957,81.24982118617936,14.044719863382682,1.2641291357603792,11,-0.7499961853027344,-2.3699951171875,-6.757497787475586,-8.444999694824219,-1.80999755859375,2,0.003994135735317261,-1.1315652104079665,87.76000213623047,-1.2250112057373375,87.81999969482422,1.141430332922318,87.27999877929688,0.003994135735317261
6482,2017-11-16,89.04000091552734,89.2300033569336,87.91000366210938,88.05999755859375,1219400.0,0.016090422301757945,-1.0625137836694065,3.6296871909350363,65.6514762474617,70.32150160129443,-1.7309917754356547,-2.675843030243172,-6.404075001486973,-10.218405271464633,38.668316580058836,1.600006103515625,1.498994726904911,2.3670009613037166,-0.004897492267005532,4.738899414874439,1.1810517345183627,3.5529501880890706,-3.1301841313476473,93.55924926874306,28.285981244744306,1.1859492267853595,11,-1.5849990844726562,-3.204998016357422,-7.74749755859375,-9.569999694824219,-3.69000244140625,3,-0.0132524740907769,-1.4096553879528262,87.62999725341797,-1.1315652104079665,87.76000213623047,-1.2250112057373375,87.81999969482422,-0.0132524740907769
6483,2017-11-17,88.36000061035156,89.4000015258789,88.3499984741211,88.88999938964844,884600.0,-0.007637020419854923,-2.818171729782217,-0.5408132283905925,68.55128628524056,69.74800335892654,-0.9222281478895269,-1.7683200080280557,-5.557754262401929,-9.410103964782053,39.533783100163575,1.0500030517578125,1.5857458774310373,1.4850006103515625,-0.7258014077268768,3.695802628430002,0.3795996013123357,2.5904016193907893,-2.2509726318066328,55.74461315698057,-9.057147970141422,1.1054010090392203,11,-0.8199996948242188,-2.4399986267089844,-6.0625,-8.130001068115234,-2.6500015258789062,4,-0.0049796563871311594,-1.0625137836694065,89.04000091552734,-1.4096553879528262,87.62999725341797,-1.1315652104079665,87.76000213623047,-0.0049796563871311594
6484,2017-11-20,88.9000015258789,89.02999877929688,88.41999816894531,88.51000213623047,721400.0,0.006111372926632663,-1.140325516650605,-0.7358495998157425,70.0337543637919,69.07575499288686,-1.3397486353568553,-2.0495360844639947,-5.92366491571002,-9.796763626244456,40.18151152344366,0.6699981689453125,1.5739136250099506,1.7940013885498018,-0.2329587414221237,3.8209615185217274,0.7805213235638462,2.8074814535357575,-2.527695663547263,78.4482730271271,12.230979710668066,1.0134800649859605,11,-1.3600006103515625,-2.979999542236328,-6.5,-8.635002136230469,-3.25,0,-0.005961740947131422,-2.818171729782217,88.36000061035156,-1.0625137836694065,89.04000091552734,-1.4096553879528262,87.62999725341797,-0.005961740947131422
6485,2017-11-21,89.37999725341797,89.80999755859375,89.05000305175781,89.27999877929688,713200.0,0.005399276932513075,-1.714314908922465,0.25640674517782386,77.07641574953234,69.20097477394867,-1.6008794188308002,-2.2835318111955303,-6.219436326378542,-10.118431496714678,41.31597535351926,0.9099960327148438,1.551290801275755,2.043497085571289,0.08781762212683475,3.9991765490157434,1.065657353849062,3.021336817293516,-2.76547573800255,84.24904842018186,12.08185953779737,0.9778397317222267,11,-1.6349983215332031,-3.2549972534179688,-6.9799957275390625,-9.114997863769531,-4.1399993896484375,1,-0.025509049556495578,-1.140325516650605,88.9000015258789,-2.818171729782217,88.36000061035156,-1.0625137836694065,89.04000091552734,-0.025509049556495578
6486,2017-11-22,89.33999633789062,89.55999755859375,88.87999725341797,89.29000091552734,570300.0,-0.0004475376678959586,1.7755235500194628,0.49996185244525826,72.84896120529945,69.47896176139805,-1.3466294656145976,-2.061769974499242,-5.976725739510215,-9.905794600332285,41.40379355958229,0.6800003051757812,1.4708712677018667,1.8209964752197294,-0.16866943938408951,3.8106623898235483,0.82616351791782,2.815829432521639,-2.405927218157373,75.26301418268845,2.760226072954765,0.9948329573019066,11,-1.2949981689453125,-3.214996337890625,-6.79499626159668,-9.044998168945312,-3.30999755859375,2,-0.03201245912458206,-1.714314908922465,89.37999725341797,-1.140325516650605,88.9000015258789,-2.818171729782217,88.36000061035156,-0.03201245912458206
6487,2017-11-24,90.1500015258789,90.33000183105469,89.45999908447266,89.55000305175781,445900.0,0.009066546017360233,-1.230757944775375,12.001068213032198,76.87189857605843,69.96970985492578,-1.8407109685485494,-2.7496991455260513,-6.60621360290088,-10.546600586481688,41.544544021125596,0.9900054931640625,1.4261135636744342,2.464001464843747,0.18522691858147766,4.742776011106017,1.3246141917126124,3.603388737974882,-2.928339562259609,90.9090909090909,16.960560589417298,1.1393872731311314,11,-1.4599990844726562,-3.7649993896484375,-7.587501525878906,-9.855003356933594,-3.0900039672851562,4,-0.04803107884376123,1.7755235500194628,89.33999633789062,-1.714314908922465,89.37999725341797,-1.140325516650605,88.9000015258789,-0.04803107884376123
6488,2017-11-27,89.2300033569336,90.08000183105469,89.08000183105469,90.08000183105469,901400.0,-0.010205193049067418,1.3529454003644164,-1.4166677263074907,65.15839343066281,69.13621790554228,-0.687291679735182,-1.759229684649057,-5.4994492725230515,-9.457682129840236,41.294073097410866,1.0699996948242188,1.358411365901702,1.4420032501220703,-0.9242381024115787,3.8082446026557193,0.2588825738552458,2.625123926388895,-1.6353406092220553,42.4085672743541,-29.087809277283256,1.1831206762668278,11,-0.5250015258789062,-2.2450027465820312,-6.50250244140625,-8.935005187988281,-1.3400039672851562,0,-0.043483186561048215,-1.230757944775375,90.1500015258789,1.7755235500194628,89.33999633789062,-1.714314908922465,89.37999725341797,-0.043483186561048215
6489,2017-11-28,89.80000305175781,90.30999755859376,89.30000305175781,89.83999633789062,1116000.0,0.006387982442902507,1.061222265472916,0.04705100932582958,70.97242123120057,69.50736381174582,-1.058169151869805,-2.161230774412104,-5.8925184477460135,-9.863631780489285,41.170843823286084,1.0799942016601705,1.3968919371474868,1.8350028991699219,-0.5791010050112675,4.249106803351111,0.6279509470793272,3.0420548512605166,-1.8770996140450933,63.448475441319616,-9.771043013456648,1.2070519520905942,11,-1.095001220703125,-2.6750030517578125,-7.005002975463867,-9.5050048828125,-0.8700027465820312,1,-0.045545699646889926,1.3529454003644164,89.2300033569336,-1.230757944775375,90.1500015258789,1.7755235500194628,89.33999633789062,-0.045545699646889926
6490,2017-11-29,86.7699966430664,89.73999786376953,86.47000122070312,89.69999694824219,1649200.0,-0.033741718326501746,1.1727537025349342,73.26230446394506,48.46310065787828,68.40307863856957,2.0301260995722856,0.9364790905445091,-2.7403538771607714,-6.691117676312473,39.99131896409456,3.3300018310546875,1.316046398402051,-1.2075035095214872,-3.592517561388192,1.1775105423452175,-2.4000105354548396,-0.014996483588134879,3.5600051879882812,7.771900904853954,-64.88612230466354,1.1925070259333552,11,1.6300048828125,0.35500335693359375,-3.9099960327148438,-6.474998474121094,2.9900054931640625,2,-0.0129076312149079,1.061222265472916,89.80000305175781,1.3529454003644164,89.2300033569336,-1.230757944775375,90.1500015258789,-0.0129076312149079
6491,2017-11-30,90.37999725341795,94.8000030517578,90.36000061035156,94.6999969482422,2950800.0,0.04160424974085797,-1.0367016464469823,1.4744024726526692,63.181789808063066,68.12866903419193,-1.2837658002624721,-2.4643586464501794,-6.16922195438481,-10.136810548036678,39.35378263058027,8.030006408691392,1.2835056340018838,2.1894973754882727,-0.25714178777970176,4.636136538756247,0.9661777938542855,3.41281695712226,-3.9099960327148295,46.938717565921344,-26.83357076374603,1.2233195816339906,11,0.2550048828125142,-0.3699951171874858,-7.519996643066392,-10.06499862670897,-0.6899948120117045,3,-0.05687098413198988,1.1727537025349342,86.7699966430664,1.061222265472916,89.80000305175781,1.3529454003644164,89.2300033569336,-0.05687098413198988
6492,2017-12-01,90.31999969482422,91.19000244140624,88.29000091552734,90.41999816894531,1765200.0,-0.0006638366941471574,2.536572090491719,0.023147796570657405,61.80123432584475,67.37866326092573,-1.1433406187527169,-2.2545350858590183,-5.904422229258316,-9.937052873862854,38.19781221907913,2.900001525878892,1.3252772850678127,1.9609996795654325,-0.5879642463161616,4.509963605447027,0.6865177166246355,3.2354816425062296,-3.8499984741210938,46.21845891759714,-26.661005283878687,1.274481962940797,12,0.31500244140625,-0.07999801635742188,-6.555000305175781,-8.610000610351562,-0.9800033569335938,4,-0.04749779594799075,-1.0367016464469823,90.37999725341795,1.1727537025349342,86.7699966430664,1.061222265472916,89.80000305175781,-0.04749779594799075
6493,2017-12-04,87.72000122070312,91.4499969482422,87.70999908447266,90.62000274658205,1384000.0,-0.02878651996131576,-1.5616372857176548,29.000457770657043,49.665333310863915,65.11550536615594,1.5157210664903857,0.4305448850322051,-3.1352826957283355,-7.206683077779047,36.60877036003092,3.7399978637695455,1.4027579631598286,-0.6789989471435547,-3.1570021375317197,1.7990042432446103,-1.9180005423376372,0.5600026480505278,-1.083399963378909,15.005999102424393,-52.83783453231507,1.2390015951940851,12,2.9150009155273438,2.520000457763672,-3.8600006103515625,-5.915000915527344,1.9899978637695312,0,-0.007523981451491468,2.536572090491719,90.31999969482422,-1.0367016464469823,90.37999725341795,1.1727537025349342,86.7699966430664,-0.007523981451491468
6494,2017-12-05,87.33999633789062,89.01000213623047,87.01000213623047,87.45999908447266,1140900.0,-0.0043320209476104266,-4.128263314911723,0.04138023566924204,48.62383578121961,61.95410759189898,1.8452116856102379,0.8643142750335642,-2.5567613966671843,-6.703260500108854,35.5268784042874,2.0,1.3026737349787965,-1.0650035858154325,-3.531541955274477,1.401534783643612,-2.298272770544955,0.16826559891408976,-0.5401270446777318,10.444116758103386,-52.74598449946793,1.233269184729519,12,3.2950057983398438,2.900005340576172,-3.2449951171875,-5.299995422363281,3.0300064086914205,1,0.006297264424308224,-1.5616372857176548,87.72000122070312,2.536572090491719,90.31999969482422,-1.0367016464469823,90.37999725341795,0.006297264424308224
6495,2017-12-06,88.6500015258789,88.79000091552734,86.7699966430664,87.2699966430664,1287100.0,0.014998915078039188,1.4337347182645463,-11.499777481085893,53.10219943512841,59.760022950768864,0.47021509276402185,-0.32533074051302435,-3.6402306847293175,-7.886885305047116,34.10102927921799,2.0200042724609375,1.2669574143696423,0.15800170898437216,-2.207172685059703,2.5231761030284474,-1.0245854880376726,1.340588906006417,6.150001525878892,23.412246356088207,-35.94460721050457,1.1825871970220385,12,1.9850006103515625,1.5900001525878906,-4.555000305175781,-6.6100006103515625,0.6199951171875,2,0.0031584746133945796,-4.128263314911723,87.33999633789062,-1.5616372857176548,87.72000122070312,2.536572090491719,90.31999969482422,0.0031584746133945796
6496,2017-12-07,90.33000183105469,90.54000091552734,88.55000305175781,89.05000305175781,1436100.0,0.018950933742345688,1.3411781601457666,0.927532065457762,53.85996351956316,57.20314127782494,-1.1785184085705254,-1.8430726612897956,-5.091424456319672,-9.429772479939459,32.8679321508216,1.9899978637695312,1.2164022001806245,1.67500190734863,-0.7265994642421418,4.076603278939402,0.47420122155324407,2.875802593144016,4.309401092529285,76.06848196251467,20.168943289631898,1.2008006857953863,12,0.30500030517578125,-0.09000015258789062,-6.2350006103515625,-8.240001678466797,0.6500015258789062,3,-0.0063101924418234034,1.4337347182645463,88.6500015258789,-4.128263314911723,87.33999633789062,-1.5616372857176548,87.72000122070312,-0.0063101924418234034
6497,2017-12-08,90.51000213623048,91.31999969482422,90.31999969482422,90.66999816894531,1335500.0,0.0019926967953842745,-2.703697424377287,-0.12499701976490796,56.63170766031015,56.25573174778576,-1.455101852551465,-1.8327182661447097,-5.0374208620530965,-9.482196323800792,33.106495571263984,1.0,1.079189457131605,1.6745021820068473,-0.7143284971456296,4.063332861159324,0.48008684243060884,2.8689175215830858,3.972012661743136,79.9146420787165,23.004276753741934,1.1944153395762385,12,0.12499999999998579,-0.2700004577636861,-6.0775012969970845,-8.194999694824233,0.959999084472642,4,-0.009059768815274372,1.3411781601457666,90.33000183105469,1.4337347182645463,88.6500015258789,-4.128263314911723,87.33999633789062,-0.009059768815274372
6498,2017-12-11,89.55999755859375,91.0,89.43000030517578,90.41999816894531,1312100.0,-0.010496128109762304,-1.80358310626703,5.375137094082781,51.985545480460836,54.146078886592456,-0.5066439610909583,-0.7411426123522347,-3.880581565581906,-8.3994236525985,32.920418152188134,1.5699996948242188,0.9719426503332897,0.6104976654052763,-1.6814252329371726,2.902420563747725,-0.5354637837659482,1.7564591145765007,4.767776876281729,61.31866031275466,6.838051169089141,1.1459614491712273,12,1.0750045776367188,0.6800041198730469,-5.057497024536133,-6.879997253417969,3.0500030517578125,0,-0.002456467470973167,-2.703697424377287,90.51000213623048,1.3411781601457666,90.33000183105469,1.4337347182645463,88.6500015258789,-0.002456467470973167
6499,2017-12-12,87.58000183105469,88.52999877929688,86.77999877929688,87.44000244140625,1538100.0,-0.02210803686370877,-1.397249250128027,-0.16278987242951687,45.03313014967829,53.76497105234802,1.257575395136115,1.2858788624622832,-1.7334490566159673,-6.2982626288799395,31.879250893797785,2.779998779296875,0.6911991336027938,-1.3574981689453125,-3.6766722284622944,0.9616758905716694,-2.5170851987038105,-0.19791113918681447,6.5966170479846085,17.80229988363085,-31.553208000145176,1.1595870297584918,12,3.204998016357422,2.6599998474121094,-2.9175033569335938,-4.865001678466797,5.379997253417969,1,0.024320589277068372,-1.80358310626703,89.55999755859375,-2.703697424377287,90.51000213623048,1.3411781601457666,90.33000183105469,0.024320589277068372
6500,2017-12-13,88.25,89.19999694824219,87.87999725341797,88.05000305175781,1234700.0,0.007650127368548976,-3.888810398417632,1.4285558583106268,47.09334546439985,51.97736612527433,0.9159113993821251,0.6898408073961804,-2.2279803033445944,-6.848835157964629,30.796845529456608,1.6199951171875,0.5555853992695745,-0.7119998931884766,-2.988763507924915,1.564763721547962,-1.8503817005566958,0.4263819141797427,5.778486434319845,32.37887498382535,-13.133595064213331,1.1383818073682184,12,0.8599967956542969,1.9900016784667969,-3.0175018310546875,-5.534999847412109,5.1299972534179545,2,0.024022694012261203,-1.397249250128027,87.58000183105469,-1.80358310626703,89.55999755859375,-2.703697424377287,90.51000213623048,0.024022694012261203
6501,2017-12-14,87.9800033569336,89.02999877929688,87.52999877929688,88.5,971100.0,-0.0030594520460782704,-1.1126674296030044,-2.600022888532845,44.04174253463392,50.00408925958425,0.9048185313231016,1.04076400369226,-1.802023974441454,-6.460728571422976,29.83926780637569,1.5,0.30253863916016144,-0.9994968414306697,-3.2382140774636525,1.239220394602313,-2.118855459447161,0.11986177658582164,5.903313281561182,26.431813560489825,-12.787298288500349,1.1193586180164885,12,1.1299934387207031,2.259998321533203,-2.3625011444091797,-5.025001525878906,4.859992980957031,3,0.014662346407277704,-3.888810398417632,88.25,-1.397249250128027,87.58000183105469,-1.80358310626703,89.55999755859375,0.014662346407277704
6502,2017-12-15,87.86000061035156,88.83999633789062,87.51000213623047,88.23999786376953,6602300.0,-0.001363977517654602,-1.4629654485472283,0.7307686664612586,46.06547427326887,49.60410492207368,0.7142886566080904,1.1255383428152754,-1.5300432691874448,-6.226745103757054,28.145028643329063,1.3299942016601562,0.47122132070030887,-1.060499572753912,-3.3540286646763917,1.2330295191685678,-2.207264118715159,0.08626497320733506,5.881049628234649,25.59245304850269,-12.676976803466694,1.1467645459612414,12,1.18499755859375,2.3800010681152344,-2.2424983978271484,-4.904998779296875,4.0500030517578125,4,0.035511071305574626,-1.1126674296030044,87.9800033569336,-3.888810398417632,88.25,-1.397249250128027,87.58000183105469,0.035511071305574626
6503,2017-12-18,87.91999816894531,89.54000091552734,87.72000122070312,88.69999694824219,1548200.0,0.0006828768287838738,-2.0847643924895256,2.0526432027626638,44.43785838948535,49.138996322992085,0.7662203596637056,1.0865971445985707,-1.4474499016632905,-6.165986715283111,26.386273446817953,1.8199996948242188,0.1335135000631169,-0.9785018920898381,-3.3029021636011606,1.3458983794214845,-2.1407020278454922,0.1836982436658161,5.681630997730508,41.30429374251919,5.962908486210644,1.1622001357556613,12,1.125,2.6200027465820312,-2.164997100830078,-4.964996337890625,5.040000915527344,0,0.04037765156609985,-1.4629654485472283,87.86000061035156,-1.1126674296030044,87.9800033569336,-3.888810398417632,88.25,0.04037765156609985
6504,2017-12-19,88.37000274658203,88.55000305175781,87.41000366210938,87.87000274658203,1370500.0,0.005118341526486381,1.6511594897180675,-0.6410266442349075,55.586610632557466,49.41504201159531,0.5338245851783086,0.6269969897566057,-1.7541091287848758,-6.492510348499351,24.474485503078565,1.1399993896484375,-0.18722448256684743,-0.5019973754882869,-2.8383794719038775,1.8343847209273036,-1.6701884236960751,0.6661936727195013,5.0949937696215954,45.07043766991543,5.983859950588446,1.1681910482077928,12,0.6799964904785156,2.2649993896484375,-2.615001678466797,-5.084999084472656,2.9099960327148438,1,0.0479800580738754,-2.0847643924895256,87.91999816894531,-1.4629654485472283,87.86000061035156,-1.1126674296030044,87.9800033569336,0.0479800580738754
6505,2017-12-20,87.0999984741211,88.45999908447266,86.94000244140625,88.45999908447266,749700.0,-0.014371440907418709,1.2352881778096916,-2.720001220703125,36.31053517797241,47.465105529196336,1.7442672133498718,1.8102435468904758,-0.35159449753109584,-5.107391932645726,21.9538819421788,1.5199966430664062,-0.16025780362363662,-1.6580017089843722,-4.109671181441243,0.7936677634724987,-2.8838364452128076,-0.43216697275593674,6.231098044619785,6.153697177415805,-30.620244174780286,1.2258347362284354,12,1.9500007629394531,3.535003662109375,-1.1649971008300781,-3.7999954223632812,4.220001220703125,2,0.06727899785317071,1.6511594897180675,88.37000274658203,-2.0847643924895256,87.91999816894531,-1.4629654485472283,87.86000061035156,0.06727899785317071
6506,2017-12-21,86.4800033569336,87.80999755859375,86.2300033569336,87.58000183105469,606600.0,-0.007118198944305543,1.0256466687207477,0.8088220444524229,34.6890202501272,45.02702915028713,1.9676247767495312,2.3241495617166095,0.39063582192812873,-4.377912632923142,19.636305167184442,1.5799942016601562,-0.09493883352357102,-2.1349971771240206,-4.770476449772062,0.5004820955240206,-3.452736813448041,-0.8172575408,6.719871164293792,7.552875661522007,-26.868656156131564,1.3177396363240228,12,2.134998321533203,4.034999847412109,-0.4750022888183594,-3.1100006103515625,6.129997253417969,3,0.07978716036822564,1.2352881778096916,87.0999984741211,1.6511594897180675,88.37000274658203,-2.0847643924895256,87.91999816894531,0.07978716036822564
6507,2017-12-22,85.81999969482422,86.4000015258789,85.33999633789062,86.4000015258789,842800.0,-0.007631864436745017,2.6551787640419877,0.5272751232842509,41.03774026263798,43.81060634830681,2.1147806436201506,2.7859656181154833,1.107118408045821,-3.5994952219828917,16.953576651155736,1.1400070190429688,-0.2357622989842696,-2.578500747680664,-5.38865800446122,0.2316565090998921,-3.9835793760709493,-1.1734221192903789,7.101079979831411,11.428638899333881,-24.39756242772865,1.4050786283902785,12,1.6199989318847656,4.25,0.2500019073486328,-2.4499969482421875,5.559997558593736,4,0.08179907560043698,1.0256466687207477,86.4800033569336,1.2352881778096916,87.0999984741211,1.6511594897180675,88.37000274658203,0.08179907560043698
6508,2017-12-26,85.3499984741211,85.91000366210938,85.2300033569336,85.6500015258789,800700.0,-0.005476593129508878,-1.5185509621633841,0.5172450080239931,40.69225449466552,43.32828683108317,2.1509908454826387,3.109824859893621,1.6334924117723233,-3.0135691167940877,14.661546524030067,0.6800003051757812,-0.5535839572674774,-2.854501724243164,-5.944721213883483,0.23571776539715472,-4.399611469063316,-1.3093919794230118,7.116216200328637,3.6143110908886174,-33.9592840946877,1.5451097448201572,12,2.035003662109375,4.665004730224609,1.295003890991211,-1.4049949645996094,4.810005187988281,1,0.07686005044250033,2.6551787640419877,85.81999969482422,1.0256466687207477,86.4800033569336,1.2352881778096916,87.0999984741211,0.07686005044250033
6509,2017-12-27,85.70999908447266,86.2300033569336,85.05000305175781,85.5,1050900.0,0.004217933412860253,-1.1261401205589425,-0.6999898275774376,34.90759351486169,41.974314392245596,1.673858876122381,2.5588966293439626,1.3526186145648182,-3.2625178443078084,12.051966831520064,1.1800003051757812,-0.9661682024636349,-2.2900009155273438,-5.475508168420774,0.8955063373660863,-3.8827545419740517,-0.6972472890806358,6.177318684575781,19.354744884831806,-19.183566383325978,1.5927536264467144,12,1.5850028991699219,4.215003967285156,1.0200023651123047,-1.6799964904785156,1.910003662109375,2,0.08458756361500663,-1.5185509621633841,85.3499984741211,2.6551787640419877,85.81999969482422,1.0256466687207477,86.4800033569336,0.08458756361500663
6510,2017-12-28,85.6500015258789,86.04000091552734,85.16999816894531,86.0,711400.0,-0.0007000065247302345,3.046521530845798,-1.6666666666666667,21.182273878258684,39.43437343042613,1.4821223906459267,2.6674461276971755,1.5039604561003301,-3.0993121400329358,12.308759847300829,0.8700027465820312,-1.2518724541872785,-2.2939987182617188,-5.607361878296231,1.0193644417727938,-3.950680298278982,-0.6373171382444554,5.55358477144047,21.73911841617877,-11.55402798869229,1.6566815800172585,12,1.6450004577636719,4.275001525878906,1.0799999237060547,-1.6199989318847656,1.7999954223632812,3,0.06573259956938693,-1.1261401205589425,85.70999908447266,-1.5185509621633841,85.3499984741211,2.6551787640419877,85.81999969482422,0.06573259956938693
6511,2017-12-29,85.23999786376953,86.16000366210938,85.22000122070312,85.56999969482422,620700.0,-0.00478696619737351,-4.081161332893434,0.942866485013624,18.443111255678616,36.365221984027215,1.6344637961023238,2.8170621268093328,2.0198359509221007,-2.582167505741552,10.07828230086667,0.94000244140625,-1.2658720696871342,-2.447002410888672,-5.7621622006825675,0.8681573789052237,-4.104582305785613,-0.7894225159917312,5.34823010899369,14.073705685883345,-12.77181140700977,1.657579894896947,12,2.055004119873047,4.685005187988281,1.6950016021728516,-1.0049972534179688,0.6100006103515625,4,0.07132803828516909,3.046521530845798,85.6500015258789,-1.1261401205589425,85.70999908447266,-1.5185509621633841,85.3499984741211,0.07132803828516909
6512,2018-01-02,86.02999877929688,86.12999725341797,85.08000183105469,85.9000015258789,984400.0,0.009267960292419497,5.363720435576723,-0.393928885189809,28.449342325893355,34.588720199183655,0.6231042918646779,1.7804718385742433,1.340622109773392,-3.2598249109625357,9.143077198438803,1.0499954223632812,-1.3662342730220445,-1.4425014495849666,-4.591322905559878,1.7063200063899444,-3.016912177572422,0.1319092784024889,4.004406701365809,83.05046390586105,58.06366646236232,1.574410727987453,1,0.7700042724609375,3.8950042724609375,1.0550003051757812,-1.7949981689453125,-3.4099960327148438,1,0.07648496948064776,-4.081161332893434,85.23999786376953,3.046521530845798,85.6500015258789,-1.1261401205589425,85.70999908447266,0.07648496948064776
6513,2018-01-03,87.05999755859375,87.25,85.73999786376953,85.94000244140625,877200.0,0.01197255368954786,1.013336181640625,8.615529080345091,46.40881299778074,33.568964906430686,-0.60537635338369,0.7362393744805757,0.40535954560067466,-4.151189724054802,8.316554358087757,1.5100021362304688,-1.3658028936793443,-0.37950248718262003,-3.5312350145055262,2.772230040140286,-1.9553687508440731,1.196363776478833,2.475967679178453,91.36351341041345,62.76351287980948,1.5758662636614533,1,-0.3049964904785156,2.8650054931640625,0.4775047302246094,-2.5299949645996094,-2.720001220703125,2,0.049620948954388844,5.363720435576723,86.02999877929688,-4.081161332893434,85.23999786376953,3.046521530845798,85.6500015258789,0.049620948954388844
6514,2018-01-04,87.88999938964844,88.69999694824219,87.05000305175781,87.25,1059900.0,0.009533676250060408,-2.1730856698504923,0.5714305177111717,47.56756645297515,34.81974615920877,-1.6881545579023083,-0.05317101169264049,-0.317018574646184,-4.846223283585488,8.143986116666651,1.649993896484375,-1.3926246872843535,0.42299919128417685,-2.734670123793805,3.5806685063621586,-1.155835466254814,2.0018338488231677,1.1973696295223277,77.62434665317821,47.45745737983078,1.5788346575389915,1,-1.0149993896484375,2.035003662109375,-0.0449981689453125,-3.359996795654297,-2.55999755859375,3,0.025827788010296615,1.013336181640625,87.05999755859375,5.363720435576723,86.02999877929688,-4.081161332893434,85.23999786376953,0.025827788010296615
6515,2018-01-05,88.93000030517578,89.4000015258789,87.9000015258789,88.27999877929688,905200.0,0.011832983533389685,-1.1276655610326225,1.015628352764466,55.81392525633603,37.1669578265653,-2.728166684027599,-1.129004207440147,-1.250888422559342,-5.759965002770116,8.227208051060764,1.5100021362304688,-1.3717717358847494,1.4490001678466768,-1.7331413105949167,4.63114164628827,-0.14207057137411994,3.0400709070674736,-3.8799972534179688,89.12034134478685,56.0652007364407,1.5910707392207997,1,-1.7049980163574219,0.9950027465820312,-1.0149993896484375,-4.2649993896484375,-3.4300003051757812,4,-0.014730659553562453,-2.1730856698504923,87.88999938964844,1.013336181640625,87.05999755859375,5.363720435576723,86.02999877929688,-0.014730659553562453
6516,2018-01-08,89.76000213623047,89.91999816894531,88.55999755859375,88.73999786376953,1010100.0,0.009333203960490533,1.0298572046733017,1.5692336584621525,60.69819171576077,39.35145243246784,-3.4016962807302917,-2.1121916642438237,-1.9925853738383381,-6.472768273405194,7.63239214342504,1.3600006103515625,-1.5881173870999135,2.307501983642581,-0.775879971099144,5.390883938384306,0.7658110062717185,3.8491929610134434,-4.622999114990236,96.69429434352477,60.1053009840233,1.5416909773708638,1,-2.2750015258789062,0.16500091552734375,-1.9975013732910156,-5.095001220703125,-3.1399993896484375,0,-0.025735351303605603,-1.1276655610326225,88.93000030517578,-2.1730856698504923,87.88999938964844,1.013336181640625,87.05999755859375,-0.025735351303605603
6517,2018-01-09,89.69000244140625,90.47000122070312,89.36000061035156,89.91000366210938,776900.0,-0.0007798539790360159,-1.5227146622277707,-0.215686567834009,59.955013250580144,41.4917589609028,-3.0452464448068923,-2.220626807697201,-1.8693798606985297,-6.298518875866222,6.788386175318994,1.1100006103515625,-1.410659696371539,2.2785022735595675,-0.6516993886918954,5.20870393581103,0.813401442433829,3.743603104685306,-4.36167961425781,83.50955125320378,45.55413294219254,1.465100831125735,1,-1.9300003051757812,-1.44000244140625,0.6324996948242188,-2.7900009155273438,-0.7600021362304688,1,-0.042814180652897216,1.0298572046733017,89.76000213623047,-1.1276655610326225,88.93000030517578,-2.1730856698504923,87.88999938964844,-0.042814180652897216
6518,2018-01-10,89.33999633789062,89.5999984741211,88.83999633789062,89.27999877929688,687200.0,-0.0039023981936480157,1.6206887479940018,-0.27271466222777085,55.5175870673755,43.78175824451544,-2.312972440994443,-1.989974765270773,-1.4813886190838161,-5.8080366105408245,6.300525108907115,0.850006103515625,-1.146172528971647,1.9394962310791044,-0.9582170188697177,4.8372094810279265,0.49063960610469337,3.3883528560535154,-3.703172807128908,66.9589038651158,28.668205422852722,1.4488566249744126,1,-1.5649948120117188,-1.089996337890625,1.0975055694580078,-2.4399948120117188,-0.26999664306640625,2,-0.07521819864300272,-1.5227146622277707,89.69000244140625,1.0298572046733017,89.76000213623047,-1.1276655610326225,88.93000030517578,-0.07521819864300272
6519,2018-01-11,89.70999908447266,90.41000366210938,89.05999755859375,89.41000366210938,696200.0,0.0041415128917472455,-1.6999916077300437,5.000127161749746,66.5398971145664,48.821494159660745,-2.297513617801471,-2.310691979890464,-1.7783423156027425,-6.041330379446279,7.276605696371845,1.350006103515625,-0.9228299859302638,2.2029991149902344,-0.8735418380161661,5.279540067996635,0.6647286384870341,3.7412695914934346,-3.783184892314452,70.42792893084562,26.912485809335614,1.5382704765032023,1,-1.93499755859375,-1.5249977111816406,0.7275028228759766,-2.80999755859375,0.0500030517578125,3,-0.05985957865773173,1.6206887479940018,89.33999633789062,-1.5227146622277707,89.69000244140625,1.0298572046733017,89.76000213623047,-0.05985957865773173
6520,2018-01-12,90.37000274658205,90.5999984741211,89.55000305175781,89.88999938964844,616100.0,0.007357080245736336,1.2340451435389224,1.600035604384473,74.5270366479252,55.05304142546592,-2.478182210551978,-2.9552437703073906,-2.364503196660607,-6.571055228587667,8.052043126039107,1.0499954223632812,-0.6150465732652179,2.757002639770519,-0.563722087495222,6.07772736703626,1.0966402761376486,4.41736500340339,-4.170597332711139,88.72570469020627,38.98156482206387,1.660362363632871,1,-2.530002593994155,-2.18500137329103,0.06749916076658735,-3.470001220703139,-1.9100036621093892,4,-0.05577072880766265,-1.6999916077300437,89.70999908447266,1.6206887479940018,89.33999633789062,-1.5227146622277707,89.69000244140625,-0.05577072880766265
6521,2018-01-16,89.2699966430664,91.29000091552734,89.02999877929688,90.4000015258789,940100.0,-0.012172248202761526,-1.8074550055443406,-2.354160375109205,70.60923764625234,59.73747423883914,-0.8341202609121154,-1.8484082670505018,-1.1890190292660208,-5.360054930310312,9.152218957051895,2.2600021362304688,-0.27029731617109576,1.5924968719482422,-1.8074103216597308,4.992404065556215,-0.10745672485575142,3.292450468752236,-2.718543784375484,17.551000071622756,-35.509717341255836,1.6999535968039896,1,-0.7549972534179688,-1.0849952697753906,1.1675052642822266,-2.3699951171875,-4.8899993896484375,1,-0.04223139671596732,1.2340451435389224,90.37000274658205,-1.6999916077300437,89.70999908447266,1.6206887479940018,89.33999633789062,-0.04223139671596732
6522,2018-01-17,90.9800033569336,91.29000091552734,89.81999969482422,89.94000244140625,658100.0,0.019155447274232795,-1.2968654074255095,-0.9203508155990061,79.29233426960485,63.391198824597375,-1.9759162405029258,-3.491709226774475,-2.8288783452517947,-6.9430472316869185,10.321748511792217,2.0200042724609375,0.2654320482172352,3.146503448486328,-0.5610565354985795,6.854063432471236,1.2927234564938743,5.000283440478782,-3.954695692559028,87.34706206578706,26.87374590743572,1.8537799919924536,1,-1.8100013732910156,-2.795001983642578,-0.5425014495849609,-4.0800018310546875,-5.7400054931640625,2,-0.04792262529653213,-1.8074550055443406,89.2699966430664,1.2340451435389224,90.37000274658205,-1.6999916077300437,89.70999908447266,-0.04792262529653213
6523,2018-01-18,91.47000122070312,92.0199966430664,90.75,90.75,958800.0,0.005385775397777959,-2.527762471919637,0.6923082566115247,79.5687133071448,66.946881808394,-1.9831149392445582,-3.90218010734705,-3.2406216074860765,-7.30221130508383,11.335141460154583,1.2699966430664062,0.9305664723126341,3.459001159667963,-0.5901713010003533,7.508173620336279,1.4344149293337978,5.483587390002128,-4.018224231213281,81.60549112667611,15.272861037105145,2.0245862303341613,1,-1.5100021362304688,-2.9350013732910156,-1.0324993133544922,-4.494998931884766,-6.0,3,-0.02776867696108054,-1.2968654074255095,90.9800033569336,-1.8074550055443406,89.2699966430664,1.2340451435389224,90.37000274658205,-0.02776867696108054
6524,2018-01-19,92.61000061035156,92.69000244140624,91.37000274658205,91.87999725341795,1027400.0,0.012463095817587089,1.9662680553769971,1.0138918323231665,82.16256770011054,69.87450874659118,-2.6632400705168777,-4.962681864641581,-4.297177537439779,-8.302461501281641,12.673298163878775,1.3199996948241903,1.5107107947635399,4.387000656127924,-0.15527057513629927,8.929271887392147,2.1158650404958053,6.658136271760043,-4.610037262432527,97.81415980855697,24.773295657707976,2.2711356156321116,1,-1.9850006103515625,-3.7399978637695312,-2.1724987030029297,-5.634998321533203,-7.6699981689453125,4,-0.03822482336893174,-2.527762471919637,91.47000122070312,-1.2968654074255095,90.9800033569336,-1.8074550055443406,89.2699966430664,-0.03822482336893174
6525,2018-01-22,92.95999908447266,93.48999786376952,92.04000091552734,92.47000122070312,743100.0,0.003779272992272986,-1.148146055033407,0.6712268637061835,85.87352818969627,72.67176835480623,-2.6613337135155177,-5.113316435382373,-4.547951438805086,-8.514046989830746,14.452330714552064,1.4499969482421733,1.8824204103693205,4.4439990997314425,-0.5288562864259347,9.41685448588882,1.957571406652761,6.930426792810124,-4.303430263465415,88.1166168589129,7.302161434372962,2.486427693078686,1,-1.7950019836425781,-3.6899986267089844,-2.447498321533203,-5.714996337890625,-8.290000915527344,0,-0.034423375427686365,1.9662680553769971,92.61000061035156,-2.527762471919637,91.47000122070312,-1.2968654074255095,90.9800033569336,-0.034423375427686365
6526,2018-01-23,93.37999725341795,93.45999908447266,92.5,93.0199966430664,572900.0,0.004518052636421022,2.6922738343261248,0.7346983261969348,85.37046542144041,75.4957074849018,-2.809258095869737,-5.259539043714327,-4.866956763312416,-8.791944413970626,16.02818990374998,0.9599990844726562,2.23081307601457,4.5189975738525305,-0.8041756419917618,9.842170789696823,1.8574109659303844,7.180584181774677,-3.9500797855687466,97.00270666938302,15.790687489198632,2.661586607922147,1,-2.2150001525878764,-4.109996795654283,-3.7049980163574077,-5.644996643066392,-8.84999847412108,1,-0.05268792368448283,-1.148146055033407,92.95999908447266,1.9662680553769971,92.61000061035156,-2.527762471919637,91.47000122070312,-0.05268792368448283
6527,2018-01-24,92.83999633789062,94.13999938964844,92.72000122070312,93.83000183105469,711600.0,-0.0057828328486866365,-1.3089481323425425,-2.7500105963634365,79.1918410377184,78.12618014827325,-1.984088916910224,-4.391823051705103,-4.224675219932976,-8.124313843677214,17.342982996624407,1.4199981689453125,2.4379471274072984,3.6279968261718807,-1.7760472348560938,9.032040887199855,0.9259747956578934,6.330018856685868,-2.7604660066941733,61.65182047738863,-17.52113599463005,2.7020220305139837,1,-1.2549972534179688,-3.2449951171875,-3.164997100830078,-4.969993591308594,-7.069999694824219,2,-0.09112450902822677,2.6922738343261248,93.37999725341795,-1.148146055033407,92.95999908447266,1.9662680553769971,92.61000061035156,-0.09112450902822677
6528,2018-01-25,91.91000366210938,93.69000244140624,91.70999908447266,93.16000366210938,663000.0,-0.010017155455247395,-1.399990752300348,1.262619256793206,70.09999069215289,78.52174610133841,-0.7277315790514507,-3.1043333846135965,-3.2133500289395585,-7.083896710787371,18.34881067556094,1.9800033569335795,2.520369337562826,2.370003890991214,-2.839906280819008,7.579914062801436,-0.23495119491389005,4.974958976896318,-1.0995889003915664,19.494641514422465,-57.40086209196936,2.6049550859051074,1,-0.32500457763671875,-2.31500244140625,-2.2675037384033203,-4.040000915527344,-5.850006103515625,3,-0.07257105355866289,-1.3089481323425425,92.83999633789062,2.6922738343261248,93.37999725341795,-1.148146055033407,92.95999908447266,-0.07257105355866289
6529,2018-01-26,92.95999908447266,93.08000183105469,92.16000366210938,92.43000030517578,758200.0,0.011424169084177205,1.3895923746111012,-0.4239990234375,70.12984439403917,78.03316918423995,-1.4172744419360868,-3.77697539563772,-4.1855435041783124,-8.016081369208962,19.60567944084589,1.1699981689453125,2.6572236784896006,3.057499313354498,-2.0379970270315653,8.152995653740561,0.5097511431614663,5.605247483547529,-1.5502590897273336,51.440322757884495,-22.921172354694683,2.547748170193029,1,-1.375,-3.3649978637695312,-3.167499542236328,-4.799999237060547,-6.6999969482421875,4,-0.08057226697004782,-1.399990752300348,91.91000366210938,-1.3089481323425425,92.83999633789062,2.6922738343261248,93.37999725341795,-0.08057226697004782
6530,2018-01-29,91.27999877929688,92.98999786376952,91.1999969482422,92.41999816894531,779700.0,-0.018072292617485552,-1.7538410976912497,-2.1509471987101976,56.9981376142213,76.5208247362365,0.45302389371643415,-1.7429242004690764,-2.443724698034586,-6.220456497911897,20.63859140286774,1.7900009155273153,2.84922236039327,1.0959991455078182,-3.6181076298234274,5.810105920839064,-1.2610542421577975,3.453052533173434,2.8600006103515625,2.721148456475687,-65.9727046538854,2.35705338766562,1,0.7000007629394531,-1.68499755859375,-1.4374980926513672,-3.1199989318847656,-4.540000915527344,0,-0.06945657781196857,1.3895923746111012,92.95999908447266,-1.399990752300348,91.91000366210938,-1.3089481323425425,92.83999633789062,-0.06945657781196857
6531,2018-01-30,91.31999969482422,91.91999816894531,90.98999786376952,91.2300033569336,826400.0,0.00043822213039312885,-2.263117036085121,-0.07894419831082437,57.52537317428326,74.10227350342299,0.8207022751732893,-1.3745454605156624,-2.4159766477316964,-6.143266694916974,21.745615186816917,0.9300003051757955,2.9309878053833103,0.8319999694824247,-3.2861839505751647,4.950183889540014,-1.22709199054637,2.8910919295112194,2.7611996459961006,10.476243530155873,-54.01603057425565,2.0590919600287934,1,1.125,-1.7249984741210938,-1.477499008178711,-2.829998016357422,-2.6800003051757812,1,-0.07282086671158639,-1.7538410976912497,91.27999877929688,1.3895923746111012,92.95999908447266,-1.399990752300348,91.91000366210938,-0.07282086671158639
6532,2018-01-31,92.61000061035156,92.91000366210938,91.27999877929688,91.51000213623048,1099400.0,0.014126159875583744,-1.0897429000405923,12.222702611054437,63.89126204529927,72.36033447432905,-0.23889001723038916,-2.2623031460399403,-3.6672974239797185,-7.30403276959612,23.01554848368723,1.6300048828125,2.9283395400407812,1.7930007934570256,-1.8494861653307737,5.435487752244825,-0.028242685936874068,3.614244272850925,1.3475506713867276,60.00000000000053,-4.00757971637578,1.8212434793939016,1,-0.045001983642578125,-3.0149993896484375,-3.0449981689453125,-4.119998931884766,-2.8799972534179688,2,-0.08724761664834213,-2.263117036085121,91.31999969482422,-1.7538410976912497,91.27999877929688,1.3895923746111012,92.95999908447266,-0.08724761664834213
6533,2018-02-01,91.37999725341795,92.94000244140624,90.88999938964844,91.88999938964844,1115000.0,-0.013281539237957052,-1.7516858937925124,-0.4636389488067106,56.61123326728839,69.5212973151266,1.0918202092780689,-0.7294619254238199,-2.390187377372783,-5.94664317652061,24.77561920916639,2.0500030517577983,3.0218817177940878,0.3469974517822152,-2.841482096445091,3.5354770000095215,-1.247242322331445,1.9412372258958754,2.458851891601583,22.374306736154978,-39.134862716530755,1.5942397741136543,2,1.135002136230483,-1.7849960327148295,-2.624998092651353,-2.7599945068359233,-2.2900009155273295,3,-0.061391998018928695,-1.0897429000405923,92.61000061035156,-2.263117036085121,91.31999969482422,-1.7538410976912497,91.27999877929688,-0.061391998018928695
6534,2018-02-02,90.16000366210938,91.56999969482422,90.13999938964844,90.83000183105469,1017500.0,-0.01335077290411002,-3.0281317831123338,1.3137163971456842,49.203945538017074,65.4468992427178,2.154279622068543,0.705484933731924,-1.153700797524607,-4.6060222919993805,25.582971134291416,1.4300003051757812,2.8315944956646177,-0.9864963531494197,-3.8488264084118953,1.8758337021130558,-2.4176613807806575,0.444668674481818,3.50191449758789,0.701904672672033,-54.99488547423042,1.4311650276312373,2,1.9799957275390625,-0.56500244140625,-1.460000991821289,-1.5400009155273438,-1.6800003051757812,4,-0.04547477747318118,-1.7516858937925124,91.37999725341795,-1.0897429000405923,92.61000061035156,-2.263117036085121,91.31999969482422,-0.04547477747318118
6535,2018-02-05,87.62000274658203,91.37000274658205,87.62000274658203,89.91999816894531,1488000.0,-0.028172147430765904,-2.2608760552634757,3.432838370265777,44.36091911584484,60.89028298654052,4.310430965460114,3.3121265348149507,1.3581440592893301,-1.9584604375955337,25.84247203159246,3.750000000000014,2.524284759725802,-3.4609973907470675,-6.5848930939386605,-0.3371016875554744,-5.022945242342871,-1.8990495391512638,5.760161911511332,0.0,-58.02187564499326,1.561947851595798,2,3.259998321533203,1.9899978637695312,0.9899997711181641,1.0,0.1999969482421875,0,-0.015521576897058686,-3.0281317831123338,90.16000366210938,-1.7516858937925124,91.37999725341795,-1.0897429000405923,92.61000061035156,-0.015521576897058686
6536,2018-02-06,87.44999694824219,87.91999816894531,83.83000183105469,86.5999984741211,1815700.0,-0.0019402624173791017,3.5698259731735282,-0.3695652895029274,36.51638864134292,56.148566053609905,3.968093333977194,3.478546089580121,1.498727346107401,-1.6732857165168014,26.45094456121303,4.089996337890625,2.0266304356804596,-3.5155029296875,-6.995559885446923,-0.035445973928077024,-5.255531407567219,-1.7754744518077814,5.354151518700036,39.73649697755406,-13.973822770710285,1.7400284778797133,2,1.3100051879882812,1.535003662109375,1.1600055694580078,1.1700057983398438,0.3800048828125,1,-0.008118914914232334,-2.2608760552634757,87.62000274658203,-3.0281317831123338,90.16000366210938,-1.7516858937925124,91.37999725341795,-0.008118914914232334
6537,2018-02-07,85.8499984741211,87.68000030517578,85.81999969482422,86.88999938964844,1431400.0,-0.01829615242946281,-2.381823982688186,-1.2235326852824226,30.211243049589456,51.71648298221396,4.997867000356933,5.03421762438434,3.0239916748563047,0.016023440093533736,26.82527792369053,1.8600006103515625,1.375129282226112,-4.923501205444339,-9.061399536752816,-0.7856028741358614,-6.992450371098585,-2.854552039790093,5.877252396514621,22.173397450392223,-26.851373821286913,2.0689491656542396,2,2.6050033569335938,3.1350021362304688,2.7600040435791016,2.7700042724609375,2.279998779296875,2,0.03249855521393363,3.5698259731735282,87.44999694824219,-2.2608760552634757,87.62000274658203,-3.0281317831123338,90.16000366210938,0.03249855521393363
6538,2018-02-08,82.62000274658203,86.25,82.55999755859375,85.8499984741211,1827400.0,-0.03762371327837266,-1.2029825184699334,3.105762388585262,19.336996132844263,46.072833175414516,7.567272855792737,8.152961672204498,6.16983839666571,3.3240007498567934,27.97028005807861,3.69000244140625,0.5786643141325385,-7.817497253417969,-13.313852544611166,-2.3211419622247718,-10.565674899014567,-5.06931960782137,8.159578239303954,0.6659841704919477,-40.44454548588102,2.748177645596595,2,5.154994964599609,5.7299957275390625,5.742500305175781,6.0,3.9899978637695312,3,0.08605664940680113,-2.381823982688186,85.8499984741211,3.5698259731735282,87.44999694824219,-2.2608760552634757,87.62000274658203,0.08605664940680113
6539,2018-02-09,84.33999633789062,85.16000366210938,82.0999984741211,83.31999969482422,1718700.0,0.02081812556439,1.3007460139450973,-0.3157888520934803,25.594529640402797,42.5835434005458,5.024302807723757,6.334823075074084,4.365571700035929,1.6827228441820097,28.81955375005075,3.0600051879882812,-0.10217362908639416,-5.829003524780276,-11.962699481341744,0.30469243178119143,-8.89585150306101,-2.7621555464995424,5.28884296817445,24.16393561353633,-10.546215049401525,3.0668479782807347,2,3.180004119873047,3.7800025939941406,4.000005722045898,4.280006408691406,2.3700027465820312,4,0.05631966097046193,-1.2029825184699334,82.62000274658203,-2.381823982688186,85.8499984741211,3.5698259731735282,87.44999694824219,0.05631966097046193
6540,2018-02-12,85.33000183105469,85.79000091552734,84.37999725341797,84.66000366210938,908800.0,0.011738268154504183,-1.2926684034238929,0.6568631117560381,27.92100746576294,39.294169432932435,3.4660207686599307,5.2152626617220506,3.3987406305367642,0.7664926409140946,29.481058466260095,1.4500045776367188,-0.6332301937717375,-4.586997985839844,-11.088997568883528,1.9150015972038403,-7.837997777361679,-1.3359981943180088,3.0942229418993463,55.498342376307455,27.483544639775392,3.2509997915218416,2,2.1899986267089844,2.789997100830078,3.0699996948242188,3.8899993896484375,1.2599945068359375,0,0.036915521601834866,1.3007460139450973,84.33999633789062,-1.2029825184699334,82.62000274658203,-2.381823982688186,85.8499984741211,0.036915521601834866
6541,2018-02-13,85.5,85.7699966430664,84.47000122070312,84.76000213623047,752500.0,0.0019922438216033456,1.0312568918347031,1.1044774419822816,29.451281192544542,35.46750489373747,2.6637589909218207,5.004950712700804,3.1379911704019747,0.6791925642551462,29.849511820641982,1.2999954223632812,-1.2934343432361857,-4.228499984741205,-11.02155563059,2.5645556611075904,-7.625027807665603,-0.8319721618168074,1.9123485651407606,60.931906992515536,35.63643082153945,3.3965278229243965,2,2.020000457763672,2.6199989318847656,3.075002670288086,3.8600006103515625,-0.6999969482421875,1,0.02713449935466916,-1.2926684034238929,85.33000183105469,1.3007460139450973,84.33999633789062,-1.2029825184699334,82.62000274658203,0.02713449935466916
6542,2018-02-14,86.62000274658203,86.68000030517578,84.55999755859375,84.7699966430664,1292600.0,0.013099447328444702,1.1522857187117563,2.500015465033559,35.346254135407634,33.10472943463961,0.6757858476598813,3.7329500799639277,1.940314763927006,-0.3405407959044311,30.03054780298791,2.1200027465820312,-1.695852094401502,-2.8904972076416016,-9.793397252802052,4.012402837518849,-6.34194723022182,0.5609528149386165,-4.5200042724609375,98.6900101614166,69.65922606836594,3.451450022580222,2,0.214996337890625,1.4999961853027344,2.0849990844726562,2.7399978637695312,-4.260002136230469,2,0.013969049250813992,1.0312568918347031,85.5,-1.2926684034238929,85.33000183105469,1.3007460139450973,84.33999633789062,0.013969049250813992
6543,2018-02-15,88.93000030517578,89.12999725341797,86.38999938964844,86.95999908447266,1414100.0,0.026668176926199605,1.3122392480041205,1.0648620115141618,39.56499407348874,32.033734827469786,-2.255479132797504,1.2889925545860592,-0.3382969980448536,-2.5406086836935344,29.392358468726513,2.7399978637695312,-2.090063271845935,-0.45349960327148153,-7.297819450386768,6.390820243843805,-3.875659526829125,2.968660320286162,-6.738401794433599,97.1550927031286,68.02772290869169,3.4221599235576403,2,-2.1949996948242188,-0.8100013732910156,-0.9249992370605469,0.9950027465820312,-4.709999084472656,3,-0.008995873709799707,1.1522857187117563,86.62000274658203,1.0312568918347031,85.5,-1.2926684034238929,85.33000183105469,-0.008995873709799707
6544,2018-02-16,89.06999969482422,89.76000213623047,88.7699966430664,88.86000061035156,1184500.0,0.0015742650305634598,-4.076859875975664,0.1065984539835484,43.781655875171566,31.969372245172764,-2.867951353538743,0.9172131282910954,-0.4323861113664407,-2.553739126405091,28.31191397202979,0.9900054931640625,-2.725224994217058,-0.13650016784667685,-6.810468254235246,6.537467918541893,-3.4734842110409545,3.200483875347601,-6.600865234375007,87.17468745036643,52.44721403886376,3.336984043194282,2,-3.1399993896484375,-0.9500007629394531,-1.0574989318847656,0.8550033569335938,-6.180000305175781,4,-0.027618716659944087,1.3122392480041205,88.93000030517578,1.1522857187117563,86.62000274658203,1.0312568918347031,85.5,-0.027618716659944087
6545,2018-02-20,89.76000213623047,89.98999786376953,88.58999633789062,88.83999633789062,1191600.0,0.00774674350253024,1.0289917569203721,4.380999091734787,45.765478518820416,32.99704889822582,-3.6011734798084234,-0.026158202551755494,-1.1097456612377101,-3.1072612151776866,26.800106861873648,1.4000015258789062,-3.2021103462408007,0.7135021209716825,-5.731069595988629,7.158073837931994,-2.508783737508466,3.935787979451831,-6.853415615234383,95.83340819911626,55.64081428666712,3.2222858584801535,2,-3.7150039672851562,-1.6400032043457031,-1.7800006866455078,0.16500091552734375,-7.459999084472656,1,-0.03397953408165888,-4.076859875975664,89.06999969482422,1.3122392480041205,88.93000030517578,1.1522857187117563,86.62000274658203,-0.03397953408165888
6546,2018-02-21,88.45999908447266,90.38999938964844,88.41999816894531,89.9000015258789,1474800.0,-0.014483099608050054,-1.592099583396075,-1.5652101802018459,38.74117890081249,33.94481954836171,-2.3946589749166804,0.9342515278913481,0.13389508476441847,-1.687809355620999,25.135299999466927,1.970001220703125,-3.5405645434834128,-0.34050102233887003,-6.455777198071075,5.774775153393335,-3.3981391102049656,2.7171370655272256,-4.986739656054695,66.8953739449061,28.001719619547202,3.057638087866101,2,-2.2150001525878906,-0.3400001525878906,-0.4474983215332031,1.4650039672851562,-5.220001220703125,2,-0.021139529345872154,1.0289917569203721,89.76000213623047,-4.076859875975664,89.06999969482422,1.3122392480041205,88.93000030517578,-0.021139529345872154
6547,2018-02-22,84.37999725341797,92.87999725341795,84.3499984741211,91.1500015258789,3378500.0,-0.04612256243817714,-1.497802779645715,4.70138388505065,33.55263063546266,35.524334493097086,1.6258724143823002,4.582923306289402,4.103159728035536,2.488330655168724,23.651124221049106,8.52999877929686,-3.7249465294774353,-3.997502899169916,-10.106660809984277,2.1116550116444444,-7.0520818545770965,-0.9429239437627359,-0.21506382887696418,0.35168562239053264,-38.95310744600332,3.0545789554071834,2,3.1100006103515625,3.740001678466797,3.970003128051758,5.545005798339844,-3.6100006103515625,3,0.0049775516948458165,-1.592099583396075,88.45999908447266,1.0289917569203721,89.76000213623047,-4.076859875975664,89.06999969482422,0.0049775516948458165
6548,2018-02-23,85.23999786376953,85.58000183105469,84.22000122070312,85.19999694824219,1577500.0,0.010191996188015029,2.7777330380511374,-0.005908551001963131,38.24090718289791,36.92948755337432,1.314874806299457,3.370403761123697,3.170758223822375,1.7200664289021006,23.03537590212278,1.3600006103515625,-3.776562114714636,-2.80400199890137,-8.82885386432774,3.2208498665250005,-5.816427931614555,0.20842393381181523,7.639999389648423,11.77825762521333,-31.070736489314555,3.012425932713188,2,3.3100013732910156,2.8800010681152344,3.4375038146972656,4.685005187988281,-3.5999984741210938,4,-0.0337869231064597,-1.497802779645715,84.37999725341797,-1.592099583396075,88.45999908447266,1.0289917569203721,89.76000213623047,-0.0337869231064597
6549,2018-02-26,85.47000122070312,86.2300033569336,84.88999938964844,85.79000091552734,977000.0,0.002698303175713068,1.2333314259919765,-7.999809269502194,44.223534191438276,38.74087941178269,1.4103307412883481,2.68832962760726,2.9333648285792435,1.5736895692097903,22.265762583859118,1.3400039672851562,-3.5761222861083866,-2.199498748779291,-7.857709499290564,3.458712001731982,-5.028604124034928,0.6296066264763454,7.4099960327148295,14.434186751101045,-32.437231424843915,2.8291053752556388,2,3.079998016357422,2.6499977111816406,3.777498245239258,4.4550018310546875,-2.7300033569335938,0,-0.014625014416136617,2.7777330380511374,85.23999786376953,-1.497802779645715,84.37999725341797,-1.592099583396075,88.45999908447266,-0.014625014416136617
6550,2018-02-27,84.94000244140625,86.37000274658203,84.87000274658203,85.9000015258789,1048700.0,-0.006200991830201286,-1.727276510448817,3.0,43.384305890036984,40.28899326705963,2.100031020085126,2.8659362937857225,3.4280632227575296,2.1836449365070507,22.264625356661238,1.5,-2.8464252350200354,-2.4124977111816435,-7.927598219567386,3.1026027972040993,-5.170047965374522,0.345052543011235,7.7667948913574065,8.314105664519701,-37.8297870991758,2.7575502541928723,2,3.609996795654297,3.1799964904785156,4.807498931884766,4.9850006103515625,-1.9800033569335938,1,-0.02413471854055993,1.2333314259919765,85.47000122070312,2.7777330380511374,85.23999786376953,-1.497802779645715,84.37999725341797,-0.02413471854055993
6551,2018-02-28,84.66999816894531,86.13999938964844,84.66999816894531,85.2699966430664,1253600.0,-0.0031787645950115406,-3.9000165303968566,0.6249990065883063,46.6553292640362,41.54555717024058,2.5031511318080106,2.7533610417594474,3.667605949869028,2.5229477943063046,22.464591233545683,1.470001220703125,-2.2946289804013276,-2.350001907348627,-7.655832323895353,2.955828509198099,-5.002917115621997,0.3029133009247431,7.867063241577128,5.196271990682629,-42.16297005359061,2.652915208273365,2,3.8800010681152344,3.450000762939453,5.5475006103515625,5.2550048828125,-3.279998779296875,2,-0.02799096691201719,-1.727276510448817,84.94000244140625,1.2333314259919765,85.47000122070312,2.7777330380511374,85.23999786376953,-0.02799096691201719
6552,2018-03-01,84.52999877929688,85.19000244140625,83.62000274658203,84.66999816894531,1778900.0,-0.0016534710366840066,1.6609985387868051,0.23333290947700366,56.56355543157434,43.434286210027864,2.5876221045196104,2.3789601485475487,3.7787575770275197,2.7292611209544617,22.27722284057282,1.5699996948242188,-1.8274549580330017,-2.086001205444333,-6.79677054594741,2.624768135058744,-4.441385875695872,0.26938346480720554,7.840721427429173,33.09076482599432,-19.34145763993179,2.3553846702515355,3,3.720001220703125,3.5900001525878906,5.6875,5.3950042724609375,-2.779998779296875,3,-0.015260865185807715,-3.9000165303968566,84.66999816894531,-1.727276510448817,84.94000244140625,1.2333314259919765,85.47000122070312,-0.015260865185807715
6553,2018-03-02,85.7699966430664,85.94999694824219,83.08999633789062,83.5199966430664,1148800.0,0.01466932310039537,1.1915708364269888,-16.07149863760218,55.08172986983409,44.68984998721259,0.9523929159014841,0.7347992129878236,2.521791859352021,1.5569143640064738,22.25777618440092,2.8600006103515625,-1.362748003832607,-0.5655033111572294,-4.716732635434681,3.5857260131202224,-2.641117973295948,1.5101113509814894,6.250694865253877,81.7071667321832,24.63758881355521,2.075614662138724,3,2.2150001525878906,2.1250038146972656,4.820003509521484,4.155006408691406,-3.1399993896484375,4,-0.058295443578103456,1.6609985387868051,84.52999877929688,-3.9000165303968566,84.66999816894531,-1.727276510448817,84.94000244140625,-0.058295443578103456
6554,2018-03-05,86.05999755859375,86.38999938964844,83.76000213623047,85.44000244140625,873800.0,0.0033811464017445836,3.109374627470615,0.2755533854166667,52.72997442414379,45.46368286558186,0.21291167490713292,0.12847388360823686,2.2033358734356057,1.3332653278878581,22.760709277464407,2.6299972534179688,-1.083520231919266,-0.07050209045409872,-3.811144274102915,3.6701400931947177,-1.940823182278507,1.7998190013703095,5.424852239500751,89.99995376128803,31.379515443667714,1.870321091824409,3,1.9249992370605469,1.5300025939941406,4.530002593994141,3.8650054931640625,-2.899993896484375,0,-0.05135949679682439,1.1915708364269888,85.7699966430664,1.6609985387868051,84.52999877929688,-3.9000165303968566,84.66999816894531,-0.05135949679682439
6555,2018-03-06,86.26000213623047,86.80000305175781,86.02999877929688,86.20999908447266,880900.0,0.002324013285040394,-2.7560848529959063,0.08065071864540264,52.835825314413206,47.02975468931527,-0.5987430985451567,-0.18829670580227287,2.0175559116971726,1.2019282588770182,23.866141161932124,0.7700042724609375,-1.0524961173789933,0.197502517700201,-3.4780093357358197,3.8730143711362217,-1.6402534090178023,2.0352584444182042,4.721156454251798,85.44474559819692,25.99652992574822,1.8377559267180092,3,1.7249946594238281,1.2849960327148438,4.329998016357422,3.6650009155273438,-1.779998779296875,1,-0.04080691149186144,3.109374627470615,86.05999755859375,1.1915708364269888,85.7699966430664,1.6609985387868051,84.52999877929688,-0.04080691149186144
6556,2018-03-07,86.73999786376953,86.81999969482422,85.77999877929688,86.0,779400.0,0.005564522555668416,1.3111092273131861,14.799054012816601,50.4701999426002,48.90948461233055,-1.5068392177659007,-0.7633483365843148,1.5776430267823685,0.7912142261702968,23.36717201199776,1.0400009155273438,-1.1513871912284088,0.7129981994628878,-2.91955172919468,4.3455481281204555,-1.103276764865896,2.5292731637916717,3.767690991557231,97.8551807223987,41.57918561603578,1.8162749643287848,3,-1.7849998474121094,0.7800025939941406,4.047502517700195,3.1850051879882812,-2.9199981689453125,2,-0.04357849749124498,-2.7560848529959063,86.26000213623047,3.109374627470615,86.05999755859375,1.1915708364269888,85.7699966430664,-0.04357849749124498
6557,2018-03-08,88.63999938964844,88.75,86.79000091552734,87.0,1587800.0,0.021904560441227794,1.107525205706457,2.2162217892012825,48.8259085301478,50.0855958731361,-3.060897255172847,-2.57566876784405,-0.23809390537127229,-1.0577720229866827,22.4735171242106,2.0100021362304688,-1.320567698726805,2.4734996795654354,-1.3402006388235321,6.287199997954403,0.5666495203709445,4.380349838759926,1.4226279146321588,98.05652757633433,45.01194686657323,1.9068501591944864,3,-2.720001220703125,-1.1199989318847656,2.3800010681152344,1.285003662109375,-4.159996032714844,3,-0.08179151680868213,1.3111092273131861,86.73999786376953,-2.7560848529959063,86.26000213623047,3.109374627470615,86.05999755859375,-0.08179151680868213
6558,2018-03-09,89.7300033569336,89.86000061035156,88.13999938964844,89.0,952300.0,0.012296976249894342,2.474757438675719,0.44512416379013575,52.481213358879344,51.00311578062954,-3.852104607312242,-3.273533787014003,-1.21427812194635,-2.0878287910111055,20.560463782770928,1.720001220703125,-1.2219498322279208,3.208003616333002,-0.5386801147274696,6.954687347393474,1.3346617508027663,5.081345481863238,-6.640007019042969,97.8688969518685,47.111558664262546,1.8733418655302385,3,-3.2550048828125,-2.210002899169922,1.349996566772461,0.19499969482421875,-3.5300064086914062,4,-0.08893350115223153,1.107525205706457,88.63999938964844,1.3111092273131861,86.73999786376953,-2.7560848529959063,86.26000213623047,-0.08893350115223153
6559,2018-03-12,89.08999633789062,89.9800033569336,89.05999755859375,89.9000015258789,797500.0,-0.007132586594219892,-1.1149491813773207,-1.1095910454312679,47.47168060012426,51.4572685261948,-2.9553912656481884,-2.381524739260655,-0.4771472442482434,-1.3823653115656356,18.43784011798988,0.9200057983398438,-0.6389930415321174,2.330496597290036,-1.435951620218546,6.0969448147986185,0.4472724885357451,4.213720706044327,-5.86459991455078,78.80937978539626,32.35952399919046,1.8832241087542902,3,-2.5549964904785156,-1.5999984741210938,1.9650039672851562,0.8350067138671875,-3.399993896484375,0,-0.07251093669340714,2.474757438675719,89.7300033569336,1.107525205706457,88.63999938964844,1.3111092273131861,86.73999786376953,-0.07251093669340714
6560,2018-03-13,88.4800033569336,89.9800033569336,88.16999816894531,89.9000015258789,737700.0,-0.00684693013841331,1.2911431523849073,1.7530729308931985,50.079634761332606,51.837746914783295,-2.0008524975253295,-1.6057702668058766,0.22681810375966904,-0.7042099450294188,16.463158378142506,1.8100051879882812,-0.2293305861943935,1.5630035400390625,-2.2151795591389174,5.341186639217042,-0.32608800954992034,3.4520950896280453,-4.984422656250004,64.28575321115416,19.578501340340466,1.8890915495889893,3,-1.9450035095214844,-0.9900054931640625,2.3874969482421875,1.4449996948242188,-4.340003967285156,1,-0.06012657654818365,-1.1149491813773207,89.08999633789062,2.474757438675719,89.7300033569336,1.107525205706457,88.63999938964844,-0.06012657654818365
6561,2018-03-14,87.81999969482422,89.08999633789062,87.29000091552734,88.91999816894531,620200.0,-0.007459353945172054,1.5000026491048675,0.7746478116504228,68.81836393989983,53.19939230459723,-0.9465735512777798,-0.8042823118452986,0.9882800050507257,0.029432486491089094,14.531550085076661,1.7999954223632812,-0.0008579876139975795,0.7869998931884794,-2.950240043649373,4.524239830026332,-1.0816200752304468,2.6556198616074056,-4.065042087890632,32.288338276092986,-17.28481046879842,1.8686199684189293,3,-1.2849998474121094,-0.3300018310546875,2.4250011444091797,2.1050033569335938,-4.80999755859375,2,-0.03803229730695923,1.2911431523849073,88.4800033569336,-1.1149491813773207,89.08999633789062,2.474757438675719,89.7300033569336,-0.03803229730695923
6562,2018-03-15,87.83000183105469,88.58999633789062,87.41999816894531,88.04000091552734,581200.0,0.00011389360356672817,-1.2718269693715047,0.19090852343267745,65.62122384820756,54.37044719108318,-0.49086212674298224,-0.7578413588318824,1.0564761956218547,0.0906814959205633,13.089590564389447,1.1699981689453125,0.3125110340414352,0.7365020751953182,-3.0117469734110784,4.484751123801715,-1.1376224491078801,2.6106265994985165,-3.826042394121103,20.074365257640732,-32.86352881336025,1.8741245243031992,3,-0.9599990844726562,-0.34000396728515625,1.0424995422363281,1.4850006103515625,-5.230003356933594,3,-0.04565640501686319,1.5000026491048675,87.81999969482422,1.2911431523849073,88.4800033569336,-1.1149491813773207,89.08999633789062,-0.04565640501686319
6563,2018-03-16,88.12999725341797,88.44000244140625,87.48999786376953,88.11000061035156,1275200.0,0.003415637209484901,1.9687317462777307,-0.09522252497729337,65.90905150110015,55.83478908852277,-0.4703485188437213,-1.1814158213087183,0.8065723337992239,-0.15060412511479626,12.957453098496046,0.9500045776367188,0.5993241720940148,1.0764976501464787,-2.6057243469337976,4.758719647226755,-0.7646133483936524,2.9176086486866097,-3.8869960596843782,31.226601320536385,-25.483687986167585,1.8411109985401357,3,-0.24999618530273438,-0.6399993896484375,0.5900039672851562,1.1850051879882812,-4.089996337890625,4,-0.04141602190215454,-1.2718269693715047,87.83000183105469,1.5000026491048675,87.81999969482422,1.2911431523849073,88.4800033569336,-0.04141602190215454
6564,2018-03-19,86.61000061035156,87.91000366210938,85.76000213623047,87.72000122070312,913800.0,-0.017247210829879567,1.8858974490266158,-55.509347577260584,58.93046566203518,56.51197134936966,1.2693571472777165,0.15266141016573442,2.3332732895379564,1.420498347017741,13.424977783982579,2.3699951171875,0.6943076613904111,-0.3204990386962834,-3.881455250687708,3.240457173295141,-2.1009771446919956,1.4599790672994288,-2.1375193300899724,20.1421381100802,-40.92646543625288,1.7804781059957127,3,1.2600021362304688,0.8799972534179688,1.4524974822998047,2.0699996948242188,-2.8700027465820312,0,-0.0047339066992266865,1.9687317462777307,88.12999725341797,-1.2718269693715047,87.83000183105469,1.5000026491048675,87.81999969482422,-0.0047339066992266865
6565,2018-03-20,86.70999908447266,87.25,86.5199966430664,86.70999908447266,621300.0,0.0011545834593740256,-2.8420735624799227,-0.0,61.11111572827056,57.694295325555245,1.385615841280611,-0.1976869925489524,2.207751880041485,1.3648821559173996,14.033478981999343,0.7300033569335938,0.745132210941108,-0.068000411987299,-3.370610342454242,3.234609518479644,-1.7193053772207634,1.5833045532461654,-2.0172169211441826,28.528486559182898,-37.97144243020553,1.6513049652334713,3,1.160003662109375,1.2749977111816406,1.1100006103515625,1.7400016784667969,-1.2999954223632812,1,-0.011763310504394386,1.8858974490266158,86.61000061035156,1.9687317462777307,88.12999725341797,-1.2718269693715047,87.83000183105469,-0.011763310504394386
6566,2018-03-21,86.58999633789062,87.51000213623047,86.16000366210938,86.5999984741211,647500.0,-0.001383955113009816,-2.103489402004718,-100.0,61.244523662774235,59.074141451402625,1.6562786280462234,-0.23712061324168587,2.2735534876688632,1.5143300836984963,14.937692623153564,1.3499984741210938,0.8267421743880732,-0.09450302124022869,-3.3010992075850396,3.1120931651045822,-1.697801114412627,1.5087950719321697,-1.6857253268179448,29.32847711042156,-39.68739899255395,1.603298093172405,3,1.2800064086914062,1.3950004577636719,1.2300033569335938,1.8600044250488281,-1.399993896484375,2,-0.028294226260061617,-2.8420735624799227,86.70999908447266,1.8858974490266158,86.61000061035156,1.9687317462777307,88.12999725341797,-0.028294226260061617
6567,2018-03-22,84.80000305175781,86.38999938964844,84.73999786376953,85.72000122070312,821200.0,-0.020672056378752135,-2.1730537867895183,91.98016781083143,45.005181860110994,58.24347128487281,3.178543399066214,1.6716586087148784,3.9896848910397296,3.3057756320854423,14.53533534762112,1.8499984741210938,0.856860491933972,-1.905496597290039,-5.0535120747337885,1.2425188801537104,-3.479504336011914,-0.33148885856816435,5.180000305175781,1.62175983108129,-63.07108782245858,1.5740077387218767,3,2.55999755859375,3.1849937438964844,3.0199966430664062,3.6499977111816406,0.7099990844726562,3,-0.021108500602704194,-2.103489402004718,86.58999633789062,-2.8420735624799227,86.70999908447266,1.8858974490266158,86.61000061035156,-0.021108500602704194
6568,2018-03-23,82.36000061035156,84.73999786376953,82.33999633789062,84.73999786376953,783200.0,-0.02877361266033196,1.0168103323919462,2.5869586850878212,34.40136274102389,56.791213744972765,4.987677068255948,4.09477744882858,6.337233005265546,5.726988989756592,14.370079577669909,2.4600067138671875,0.831084636624837,-4.2014991760253935,-7.854715612428905,-0.5482827396218823,-6.028107394227149,-2.374890957823638,7.5152026367187545,0.3591426599020371,-58.60720467065785,1.8266082182017573,3,3.799999237060547,5.249996185302734,5.117498397827148,6.090000152587891,3.7099990844726562,4,0.002914009980463428,-2.1730537867895183,84.80000305175781,-2.103489402004718,86.58999633789062,-2.8420735624799227,86.70999908447266,0.002914009980463428
6569,2018-03-26,84.22000122070312,84.31999969482422,82.66000366210938,83.43000030517578,888700.0,0.022583785776681742,2.3535345751034593,-0.33193354084455573,42.45561604272462,55.94410055401633,2.6420608191367876,2.2517782484672892,4.392557110036336,3.8736738111761753,14.541403069886737,1.9599990844726562,0.7200663013920376,-2.278998565673831,-6.051658537167512,1.49366140581985,-4.1653285514206715,-0.39266857992699045,5.353793750000008,36.36369002557394,-18.45798329549975,1.8863299857468439,3,1.4949951171875,3.389995574951172,3.207498550415039,3.8999977111816406,1.7900009155273438,0,-0.0021372631508764783,1.0168103323919462,82.36000061035156,-2.1730537867895183,84.80000305175781,-2.103489402004718,86.58999633789062,-0.0021372631508764783
6570,2018-03-27,82.88999938964844,85.41000366210938,82.5,84.69000244140625,1023600.0,-0.015791994915428043,-1.2558151913557247,-2.2784822351202836,36.60404405616125,52.36473167804539,3.459539723196386,3.605162992435055,5.599405951806574,5.198543679103523,14.541661077670392,2.910003662109375,0.4065589333648205,-3.506500244140625,-7.558552641676201,0.5455521533949508,-5.53252644290842,-1.48047404537283,6.394443635742192,10.638344969253723,-37.139574639196404,2.0260261987677888,3,2.5749969482421875,4.719997406005859,4.135000228881836,5.229999542236328,3.5999984741210938,1,0.01025453589552372,2.3535345751034593,84.22000122070312,1.0168103323919462,82.36000061035156,-2.1730537867895183,84.80000305175781,0.01025453589552372
6571,2018-03-28,82.30000305175781,84.01000213623047,82.1500015258789,82.80999755859375,1187100.0,-0.007117822924779804,-3.592607942129455,0.28332980121222395,25.7274214277369,47.93208696465976,3.558382360844078,4.2251258897575354,6.092316253536197,5.786311915274368,14.511889779502912,1.8600006103515625,0.17053690250878617,-3.977996826171875,-8.36722992306241,0.41123627071866053,-6.172613374617143,-1.7833802777266072,6.706662106132811,3.5377736191958538,-36.31544657565011,2.1946165484452678,3,2.9949989318847656,5.214996337890625,4.782495498657227,5.819995880126953,5.4199981689453125,2,0.03778858438675514,-1.2558151913557247,82.88999938964844,2.3535345751034593,84.22000122070312,1.0168103323919462,82.36000061035156,0.03778858438675514
6572,2018-03-29,83.23999786376953,84.48999786376953,82.45999908447266,82.69999694824219,1202200.0,0.011421564728503864,-2.980402863276312,-1.0588367291984562,24.864402312340957,43.37157038813096,2.1219725633656594,3.35557426135243,5.009029461934048,4.83627976453252,13.978173815451573,2.1899948120117188,-0.07462329389818478,-2.973501968383786,-7.506451220450387,1.5594472836828146,-5.239976594417087,-0.7070273423504858,5.355267476200396,33.435448577680525,0.882783135330726,2.266474626033299,3,1.7900047302246094,4.275001525878906,3.9425010681152344,4.880001068115234,5.760002136230469,3,0.023426292980306185,-3.592607942129455,82.30000305175781,-1.2558151913557247,82.88999938964844,2.3535345751034593,84.22000122070312,0.023426292980306185
6573,2018-04-02,80.7699966430664,83.4000015258789,80.12999725341797,83.01000213623047,1126400.0,-0.029673249448486594,1.1655626796820922,-4.1481512878113564,21.77744398418426,39.24345686836974,3.842215499822956,5.725321990812574,7.2882861903793525,7.282257803829339,14.149206021696633,3.2700042724609375,-0.5812411230467944,-5.193503189086911,-10.339503562795059,-0.04750281537876333,-7.766503375940985,-2.6205030022328373,7.4385528680580535,12.121185849224274,-13.978018496217326,2.573000186854074,4,3.0500030517578125,4.285003662109375,7.035001754760742,7.350002288818359,8.280006408691406,0,0.05868522582848179,-2.980402863276312,83.23999786376953,-3.592607942129455,82.30000305175781,-1.2558151913557247,82.88999938964844,0.05868522582848179
6574,2018-04-03,81.63999938964844,81.86000061035156,80.51000213623047,81.04000091552734,863900.0,0.010771360440024358,1.5961486263433957,-0.26785580479697,27.199975179023838,35.47555236289788,2.450807037517748,4.750780732444255,6.196964510863467,6.388256817943059,14.580015043191953,1.3499984741210938,-1.0615914377730036,-4.1025005340576115,-9.59877284677681,1.3937717786615877,-6.850636690417218,-1.3543643776980048,5.9222659408595035,28.59849059548219,7.02684849543612,2.748136156359602,4,2.1800003051757812,3.4150009155273438,6.694999694824219,6.479999542236328,9.19000244140625,1,0.0542626205082688,1.1655626796820922,80.7699966430664,-2.980402863276312,83.23999786376953,-3.592607942129455,82.30000305175781,0.0542626205082688
6575,2018-04-04,82.73999786376953,82.94000244140625,80.26000213623047,80.66999816894531,1080300.0,0.013473768769534988,1.170032957630757,3.4500082651984285,33.54920321185918,32.39829453501843,0.8140475160478928,3.555862033626525,4.872582842029715,5.275362684238672,15.017938734995445,2.6800003051757812,-1.5904886222262462,-2.8265018463134766,-8.476289600500635,2.8232859078736823,-5.651395723407049,-0.0016079692199042483,4.227686020571213,59.862390939920274,38.008589470970044,2.824893877093579,4,0.5200004577636719,2.31500244140625,5.595001220703125,5.380001068115234,8.450004577636705,2,0.03952144497084675,1.5961486263433957,81.63999938964844,1.1655626796820922,80.7699966430664,-2.980402863276312,83.23999786376953,0.03952144497084675
6576,2018-04-05,82.95999908447266,83.77999877929688,82.80999755859375,83.4000015258789,729700.0,0.002658946415074359,-1.6216054601315546,-0.21256159723425194,34.44087214049797,31.224482343950317,0.027916742825112806,3.2023384068998837,4.412588696787253,5.0410595005856464,15.187152918470378,1.0400009155273438,-1.982002282241524,-2.4175006866455107,-8.1542301964474,3.3192288231563793,-5.285865441546463,0.45086406825544145,3.460669869394266,64.90828979096162,41.06016320769081,2.8683647549009463,4,-0.18999862670898438,2.095001220703125,5.375,5.159999847412109,8.05999755859375,3,0.042550612563321266,1.170032957630757,82.73999786376953,1.5961486263433957,81.63999938964844,1.1655626796820922,80.7699966430664,0.042550612563321266
6577,2018-04-06,81.38999938964844,83.02999877929688,80.91000366210938,82.55000305175781,1207000.0,-0.018924779558225358,1.0,2.6363573311138855,30.08273749321944,30.74463509419427,1.1883015739888947,4.4283826806063615,5.73681230614244,6.590196950519143,16.666936755421986,2.1199951171875,-2.4830479456923484,-3.6250003814697322,-9.409752416501334,2.1597516535618695,-6.517376398985533,-0.7326243639539314,4.527415828182569,34.52059204076812,11.126369555964438,2.892376017515801,4,1.3800010681152344,3.6650009155273438,6.944999694824219,6.729999542236328,8.5,4,0.07777370535107497,-1.6216054601315546,82.95999908447266,1.170032957630757,82.73999786376953,1.5961486263433957,81.63999938964844,0.07777370535107497
6578,2018-04-09,81.75,83.41000366210938,81.62999725341797,81.76000213623047,954400.0,0.004423155339123186,-13.239616710915804,0.008622504011996527,34.581210963482505,29.869701196500703,0.8187757615144733,3.6257827867413255,5.1601325089065995,6.205148210973746,17.92022227687272,2.0200042724609375,-3.0154588211790383,-2.86599960327149,-8.375720840266581,2.643721633723601,-5.6208602217690355,-0.11113898477394457,3.7044217806779614,42.32952513476081,17.75873116607361,2.7548606184975433,4,1.0200004577636719,3.3050003051757812,6.434999465942383,6.369998931884766,6.910003662109375,0,0.08868501529051986,1.0,81.38999938964844,-1.6216054601315546,82.95999908447266,1.170032957630757,82.73999786376953,0.08868501529051986
6579,2018-04-10,82.62999725341797,83.26000213623047,81.95999908447266,82.52999877929688,1026800.0,0.010764492396549974,-1.0967827280054636,-9.99771167048055,37.66625306167634,29.987724419335706,-0.3469698999723789,2.357894592232782,4.035364588545235,5.296343400977435,19.18495620645825,1.5100021362304688,-3.2414963570388693,-1.6630023956298885,-6.814126190508759,3.488121399248982,-4.238564293069331,0.9125595018095538,2.3984705650791938,67.32947094866843,41.472301478478485,2.5755618974394365,4,-0.31999969482421875,2.4250030517578125,5.310001373291016,5.490001678466797,6.319999694824219,1,0.07769582490303528,-13.239616710915804,81.75,1.0,81.38999938964844,-1.6216054601315546,82.95999908447266,0.07769582490303528
6580,2018-04-11,83.16000366210938,83.9000015258789,82.1500015258789,82.22000122070312,975400.0,0.006414213074047881,-2.240735246330126,9.400167849240864,39.88202568338232,31.560458225518534,-0.9327355429905566,1.4850299394646385,3.3158593100573057,4.741276927055338,20.786110719789725,1.75,-3.111063109892555,-0.8669960021972685,-5.643570918714147,3.90957891431961,-3.255283460455715,1.5212914560611779,1.476586511181452,75.25088988402801,47.77427519773316,2.388287458258442,4,-0.850006103515625,1.8949966430664062,4.627494812011719,4.959995269775391,5.739997863769531,2,0.09223181615178344,-1.0967827280054636,82.62999725341797,-13.239616710915804,81.75,1.0,81.38999938964844,0.09223181615178344
6581,2018-04-12,84.4800033569336,84.93000030517578,82.58000183105469,83.27999877929688,692800.0,0.015873011504275114,1.2380954110975073,1.2765972988766963,49.02912733725389,34.24542767273108,-2.1355590697951072,-0.10332099770663206,1.816502654669506,3.4057142933975513,21.827431133474384,2.3499984741210938,-3.192239026957452,0.6200035095214815,-3.8198875991334518,5.059894618176415,-1.5999420448059851,2.839949063848948,-4.350006103515625,88.80603671601737,55.66060115947104,2.2199455543274644,4,-1.9500045776367188,0.5749969482421875,3.284994125366211,3.639995574951172,4.769996643066406,3,0.07942706933997679,-2.240735246330126,83.16000366210938,-1.0967827280054636,82.62999725341797,-13.239616710915804,81.75,0.07942706933997679
6582,2018-04-13,83.81999969482422,84.94000244140625,83.55000305175781,84.83999633789062,734900.0,-0.007812543038389963,1.2786709941279102,-0.8499939600857032,54.96598173409336,37.93304297827654,-1.5473504485753722,0.25387629703459424,2.2441951562739746,4.023645391375027,22.922945307954134,1.3899993896484375,-3.08073213316635,0.1604999542236385,-3.867603567804636,4.188603476251913,-1.8535518067904917,2.1745517152377687,-3.5940023803710943,66.16311205050606,27.677823221662692,2.014051761014136,4,-1.2199974060058594,1.2350006103515625,2.417499542236328,4.299999237060547,5.6100006103515625,4,0.08589831751916344,1.2380954110975073,84.4800033569336,-2.240735246330126,83.16000366210938,-1.0967827280054636,82.62999725341797,0.08589831751916344
6583,2018-04-16,84.4800033569336,84.55999755859375,83.37000274658203,84.05999755859375,889100.0,0.007874059466861594,3.1034714092158744,-0.4117717457159313,50.96297033071429,40.57337577290881,-1.8168020865307,-0.7310791110978982,1.3944126321688515,3.3358375912545455,24.10777786779372,1.1899948120117188,-2.743115571921976,1.0030033111572294,-2.463936514195453,4.469943136509912,-0.7304666015191117,2.7364732238335705,-4.0654458374023505,84.56380650033923,43.917779661878434,1.7334699126763429,4,-1.8800010681152344,0.5749969482421875,2.2399959564208984,3.639995574951172,4.7899932861328125,0,0.0640387762516681,1.2786709941279102,83.81999969482422,1.2380954110975073,84.4800033569336,-2.240735246330126,83.16000366210938,0.0640387762516681
6584,2018-04-17,86.19999694824219,86.2699966430664,84.41999816894531,85.0,928500.0,0.020359771815366745,1.7611992985492724,2.8570961472089516,61.915038531465065,43.72513525286502,-3.153568000525368,-2.617568156923923,-0.45995611721424723,1.5891369927308858,24.171794979470157,1.8499984741210938,-2.406846292070057,2.743497085571292,-0.6495005106551162,6.1364946817977,1.046998287458095,4.439995883684489,-5.604421631835947,98.30097626736986,51.63431233844468,1.6964987981132005,4,-2.609996795654297,-1.1449966430664062,0.7975025177001953,1.9200019836425781,4.1300048828125,1,0.028538361960085412,3.1034714092158744,84.4800033569336,1.2786709941279102,83.81999969482422,1.2380954110975073,84.4800033569336,0.028538361960085412
6585,2018-04-18,85.69000244140625,86.05000305175781,85.33999633789062,86.0,812900.0,-0.005916409801524192,2.4634164495720134,-0.25833195580026197,62.27371465948918,46.81767331053071,-2.4374307793432024,-2.306144535454308,-0.011149124740370553,2.061523601194338,24.23927165540873,0.8600006103515625,-1.7523128754573207,2.2845024108886776,-0.9284749652614721,5.497479787038827,0.6780137228136027,3.8909910989637524,-4.753961845400397,84.28197785611644,30.831311223926313,1.6064886880750764,4,-2.1000022888183594,-0.6350021362304688,1.3224964141845703,2.4299964904785156,2.8699951171875,2,0.03804404730954558,1.7611992985492724,86.19999694824219,3.1034714092158744,84.4800033569336,1.2786709941279102,83.81999969482422,0.03804404730954558
6586,2018-04-19,84.13999938964844,85.75,83.81999969482422,85.41999816894531,901000.0,-0.018088493495115543,-1.0104189018429774,4.129060838747785,53.12066977803339,49.377443564398924,-0.7849924712364498,-1.000390721970831,1.463874321287335,3.5651624602044336,24.41299551341941,1.9300003051757812,-1.2518431500619585,0.8569992065429659,-2.0133083331109134,3.727306746196845,-0.5781545632839737,2.2921529763699056,-2.8839214308189582,26.551664263840802,-28.215037148091138,1.435153769826942,4,-0.19000244140625,0.4699974060058594,2.872499465942383,3.979999542236328,4.180000305175781,3,0.05657240516709683,2.4634164495720134,85.69000244140625,1.7611992985492724,86.19999694824219,3.1034714092158744,84.4800033569336,0.05657240516709683
6587,2018-04-20,83.01000213623047,84.16999816894531,82.63999938964844,84.0,1420900.0,-0.013429965077430106,1.3007600745733543,0.7734365686765372,58.56271093114764,52.04205467191727,0.6693586417572703,-0.011986235367714926,2.5557960096867873,4.628820470227481,24.16327441546575,1.529998779296875,-0.9456912767561647,-0.18349800109862713,-2.964890518076956,2.5978945158797018,-1.5741942595877987,1.2071982573905444,-1.4530890563467693,10.19292084129376,-47.904018686700496,1.3906962584891647,4,1.1049957275390625,1.3499946594238281,4.002496719360352,5.109996795654297,4.769996643066406,4,0.07517163839520036,-1.0104189018429774,84.13999938964844,2.4634164495720134,85.69000244140625,1.7611992985492724,86.19999694824219,0.07517163839520036
6588,2018-04-23,82.5999984741211,83.87999725341797,82.55999755859375,83.31999969482422,987900.0,-0.004939207945525714,-2.299986648610502,0.727275529627546,53.80348207425176,53.835080117758984,1.3551196813287731,0.4394501975139349,3.0263031401482294,4.984116996134944,23.050041552661348,1.3199996948242188,-0.6650068949425929,-0.6055015563964901,-3.373793007365663,2.1627898945726827,-1.9896472818810764,0.7786441690880963,-0.7603003804464379,1.0781920592584062,-58.240578785309,1.384145725484585,4,1.6100006103515625,1.6850013732910156,4.5800018310546875,5.520000457763672,4.900001525878906,0,0.08268767502695007,1.3007600745733543,83.01000213623047,-1.0104189018429774,84.13999938964844,2.4634164495720134,85.69000244140625,0.08268767502695007
6589,2018-04-24,84.04000091552734,85.12000274658203,83.0199966430664,83.4800033569336,1789100.0,0.017433443922609815,-1.8378250201043365,-0.7777730682829653,55.0154412742966,55.51657073897169,0.15216125470800534,-1.0695660496122201,1.60933555403804,3.4881242949235514,21.61393306490537,2.5200042724609375,-0.09067144619714895,0.8435009002685518,-1.9120442250863334,3.599046025623437,-0.5342716624088979,2.2212734629460016,-1.9344849088891891,42.40690623073527,-16.14732922730861,1.3777725626774446,4,0.3749961853027344,-0.020000457763671875,3.644998550415039,4.079998016357422,4.029998779296875,1,0.062232218831077546,-2.299986648610502,82.5999984741211,1.3007600745733543,83.01000213623047,-1.0104189018429774,84.13999938964844,0.062232218831077546
6590,2018-04-25,83.73999786376953,85.2699966430664,82.37999725341797,83.94000244140625,1373300.0,-0.0035697649748880345,1.0209835540794685,-0.3571525885558583,52.99079090558045,55.95675557989686,0.6069117545805653,-0.7405885442339581,1.897446609259731,3.7782047225470734,20.938206674390848,2.8899993896484375,0.3689932400805702,0.5009979248046932,-2.2608553760139927,3.262851225623379,-0.8799287256046568,1.8819245752140432,-1.3846130189456858,40.356068306796494,-16.675876381106455,1.380926650409346,4,0.5849990844726562,0.0800018310546875,3.94000244140625,4.380001068115234,5.720001220703125,2,0.07869601308094065,-1.8378250201043365,84.04000091552734,-2.299986648610502,82.5999984741211,1.3007600745733543,83.01000213623047,0.07869601308094065
6591,2018-04-26,85.41000366210938,85.62000274658203,83.66999816894531,84.08000183105469,1117000.0,0.01994274947387331,1.22857666015625,-6.649856952126645,65.29680285759409,57.104624593619164,-1.025100574001172,-2.282689261859275,0.22922885290270756,2.0502451492470612,20.021064963669335,1.9500045776367188,0.7859706894996634,2.0155036926269503,-0.8711314522873721,4.902138837541273,0.5721861201697891,3.4588212650841115,-3.0300064086914062,93.51855776430862,32.24948273659164,1.4433175724571599,4,-1.0850067138671875,-1.5900039672851562,2.517496109008789,2.7099952697753906,4.269996643066406,3,0.036880854249182304,1.0209835540794685,83.73999786376953,-1.8378250201043365,84.04000091552734,-2.299986648610502,82.5999984741211,0.036880854249182304
6592,2018-04-27,85.19000244140625,85.77999877929688,84.69000244140625,85.47000122070312,858100.0,-0.0025758249768197405,1.4222305110033568,-0.21052510813074354,63.230763091145334,58.467712678111496,-0.6597023053848261,-2.01227870261593,0.41239198756002793,2.2113829303955868,19.340923127917563,1.089996337890625,1.144936112668418,1.6980022430419979,-1.2963777215156114,4.692382207599607,0.20081226076320036,3.1951922253207954,-2.8100051879882812,82.64717432036711,18.19823133425048,1.4971899822788028,4,-0.8650054931640625,-1.9300041198730469,2.737497329711914,2.9299964904785156,5.110000610351548,4,0.03674136827934449,1.22857666015625,85.41000366210938,1.0209835540794685,83.73999786376953,-1.8378250201043365,84.04000091552734,0.03674136827934449
6593,2018-04-30,85.51000213623047,85.9000015258789,85.23999786376953,85.5,1127200.0,0.0037563057360434637,-1.4905497416113662,-0.03572207084468665,61.57556585617753,58.429993491968446,-0.9143895845901113,-2.064826226100905,-0.015956409463967702,1.8752975476812992,17.758045971922336,0.7099990844726562,1.2354900191745628,1.7810016632080021,-1.0522454930497105,4.614248819465715,0.3643780850791529,3.1976252413368513,-2.8966049194335994,88.9204853329403,23.809963947913772,1.4166235781288543,4,-1.2950019836425781,-2.3100051879882812,2.162496566772461,2.609996795654297,5.9199981689453125,0,0.02654656281554013,1.4222305110033568,85.19000244140625,1.22857666015625,85.41000366210938,1.0209835540794685,83.73999786376953,0.02654656281554013
6594,2018-05-01,86.06999969482422,86.1500015258789,85.16999816894531,85.4000015258789,643200.0,0.006548912929525974,1.3614486625608972,66.98550724637681,61.667979019485834,58.36268953196807,-1.6704300412870055,-2.3989161996823753,-0.6845426545043409,1.3083749490803314,16.03304385458062,0.9800033569335938,1.2871834136107339,2.1194992065429688,-0.7187631074738334,4.957761520559771,0.7003680495345606,3.538630363551377,-3.2372065124511806,97.87793792067868,32.64353024055609,1.4191311570084018,5,-1.8050003051757812,-2.8700027465820312,0.8149986267089844,2.049999237060547,4.050003051757827,1,0.016614387245800888,-1.4905497416113662,85.51000213623047,1.4222305110033568,85.19000244140625,1.22857666015625,85.41000366210938,0.016614387245800888
6595,2018-05-02,86.01000213623047,86.48999786376953,85.4000015258789,85.83999633789062,988800.0,-0.0006970786430403608,-1.0761925522252498,0.25374069097451546,56.82425451808253,58.77419894752909,-1.7436280765728185,-2.193857417860926,-0.7583140669763111,1.3401112327529319,14.853203322322148,1.089996337890625,1.3715071473394431,1.8960014343261662,-1.024211809938862,4.816214678591194,0.4358948121936521,3.3561080564586803,-2.9709767462158254,82.97887306796385,19.86994337990076,1.4601066221325105,5,-1.5750045776367188,-2.7000045776367188,0.6524944305419922,2.109996795654297,4.500000000000014,2,0.023950674426573615,1.3614486625608972,86.06999969482422,-1.4905497416113662,85.51000213623047,1.4222305110033568,85.19000244140625,0.023950674426573615
6596,2018-05-03,86.48999786376953,86.52999877929688,85.13999938964844,85.87000274658203,1160300.0,0.005580696612224267,2.971444141689373,3.646905712875286,62.10334752691385,59.167603013725326,-2.0732444098980096,-2.5253087638734684,-1.3273498038828677,0.8075336532609896,14.186685501615123,1.3899993896484375,1.1460593547172095,2.1994972229003906,-0.8508492224096642,5.2498436682104455,0.6743240002453632,3.724670445555418,-3.174894675854503,97.82603287280448,33.653349952325456,1.525173222655031,5,-2.0349998474121094,-3.1599998474121094,0.04749870300292969,1.6300010681152344,4.099998474121094,3,0.03433924493073959,-1.0761925522252498,86.01000213623047,1.3614486625608972,86.06999969482422,-1.4905497416113662,85.51000213623047,0.03433924493073959
6597,2018-05-04,87.72000122070312,88.02999877929688,85.55000305175781,86.12999725341797,503400.0,0.014221336424021791,1.2443409546758541,2.5645427249458557,63.96550987053047,60.29671721331185,-2.8662949023669597,-3.432768968482918,-2.5024054587069884,-0.471307059098649,12.807741304268095,2.4799957275390625,0.9721721643432772,3.1130004882812443,0.016583734654489035,6.209417241908,1.5647921114678667,4.661208865094622,-4.083408473649911,89.27343861372024,26.53665948738599,1.5482083768133776,5,-2.515003204345703,-3.640003204345703,-1.3150005340576172,0.3999977111816406,3.0699996948242188,4,0.022343810501567418,2.971444141689373,86.48999786376953,-1.0761925522252498,86.01000213623047,1.3614486625608972,86.06999969482422,0.022343810501567418
6598,2018-05-07,89.0,89.30999755859375,88.0199966430664,88.0999984741211,982500.0,0.014591869145970549,-1.4339520789998346,0.5660372831745879,62.54481242360353,61.13331400767929,-3.5123422821012014,-4.36559307071326,-3.739174567482266,-1.7780270054635139,11.82702803960115,1.589996337890625,1.105397267068497,4.030499267578122,0.6572328898258348,7.4037656453304095,2.3438660787019785,5.717132456454266,-4.836198529077549,92.5660025248367,32.90980686692221,1.6866331888761426,5,-3.1550025939941406,-4.280002593994141,-2.727499008178711,-0.8800010681152344,1.470001220703125,0,0.014606775862447074,1.2443409546758541,87.72000122070312,2.971444141689373,86.48999786376953,-1.0761925522252498,86.01000213623047,0.014606775862447074
6599,2018-05-08,89.05000305175781,89.62000274658203,88.38999938964844,88.88999938964844,1307600.0,0.0005618320422227097,-1.1206887479940018,0.17778154537362778,65.70091951924887,62.54555052030911,-3.1032836658997667,-4.121263861792386,-3.751890436802668,-1.8231168512970441,10.847916370198854,1.2300033569335938,1.2664600315625165,3.7595020294189396,0.11283671235108272,7.4061673464867965,1.9361693708850112,5.582834687952868,-4.1657341285613825,87.27680205993498,29.46594620809074,1.8233326585339302,5,-2.4050025939941406,-4.1100006103515625,-4.6125030517578125,-1.9150047302246094,1.819999694824233,1,0.026726526354352353,-1.4339520789998346,89.0,1.2443409546758541,87.72000122070312,2.971444141689373,86.48999786376953,0.026726526354352353
6600,2018-05-09,90.83000183105469,90.9800033569336,88.95999908447266,89.26000213623047,843200.0,0.01998875596065175,1.1604292038106119,9.812273507533854,80.60383158664766,64.24633149020396,-4.215059351701015,-5.583449571231284,-5.456063452572408,-3.598499899174101,10.447417893196148,2.0200042724609375,1.6191925315578573,5.156000900268552,0.8917824724156702,9.420219328121433,3.023891686342111,7.288110114194993,-5.188015496116563,97.43148246612172,34.19320075608124,2.1321092139264435,5,-2.9949989318847656,-5.209999084472656,-6.3925018310546875,-3.6950035095214844,-0.26000213623046875,2,-0.007816790379386429,-1.1206887479940018,89.05000305175781,-1.4339520789998346,89.0,1.2443409546758541,87.72000122070312,-0.007816790379386429
6601,2018-05-10,91.19000244140624,91.38999938964844,90.70999908447266,91.02999877929688,1020000.0,0.00396345483974736,1.42858310626703,0.10191318038904155,90.25586227456327,67.2491202883615,-4.1001154165122955,-5.7076112700207915,-5.725787321434765,-3.947433455747543,10.710190345727867,0.6800003051757812,1.8944111050425505,5.1805015563964645,0.30043808883660006,10.060565023956329,2.7404698226165323,7.620533290176397,-4.5871730425089225,96.57539257439947,25.527286083062222,2.440031733779929,5,-2.9250030517577983,-5.0400009155273295,-7.032503128051744,-4.055004119873033,-0.709999084472642,3,-0.007456961146729668,1.1604292038106119,90.83000183105469,-1.1206887479940018,89.05000305175781,-1.4339520789998346,89.0,-0.007456961146729668
6602,2018-05-11,91.0199966430664,91.63999938964844,90.66000366210938,91.0500030517578,1050800.0,-0.0018643030352923917,-1.6133485244600876,-0.18753576196826657,92.43944945379158,70.6784406880964,-3.3706123818525526,-5.23915705178328,-5.461105663712587,-3.7653207224358027,11.031467807092005,0.9799957275390625,2.2621979130480696,4.650495910644537,-0.5978721936664044,9.898864014955478,2.0263118584890663,7.274679962800008,-3.459733246018871,82.87286529913737,2.8511808811533683,2.624184052155472,5,-2.6299972534179688,-4.7449951171875,-7.10749626159668,-3.884998321533203,-1.8199996948242188,4,-0.004724239958632581,1.42858310626703,91.19000244140624,1.1604292038106119,90.83000183105469,-1.1206887479940018,89.05000305175781,-0.004724239958632581
6603,2018-05-14,89.88999938964844,91.4000015258789,89.77999877929688,91.1500015258789,805500.0,-0.01241482416055495,-1.1891879352740131,41.99110094077758,80.4370107089298,72.76388865359017,-1.7365958776846355,-3.882113264129032,-4.287586159892101,-2.630622490894652,11.053051128047153,1.6200027465820312,2.310867673078576,3.2499988555908175,-2.1439705735521812,8.643968284733816,0.5530141410193181,5.946983570162317,-1.5137887940807246,46.15384615384615,-37.03026051487837,2.6969847145714967,5,-1.5,-3.2550010681152344,-5.977499008178711,-2.7550010681152344,0.4199981689453267,0,0.010012254221714256,-1.6133485244600876,91.0199966430664,1.42858310626703,91.19000244140624,1.1604292038106119,90.83000183105469,0.010012254221714256
6604,2018-05-15,88.66000366210938,89.44000244140625,88.44999694824219,89.18000030517578,977000.0,-0.013683343374020662,-1.1063720994407875,0.4126950487735466,73.33968392304307,74.59893636525244,-0.11239103384262705,-2.5912238904953995,-3.0368125318792636,-1.4102157151422432,11.76819660294765,1.44000244140625,2.4047123153157344,1.8970027923583928,-3.5664650150483936,7.360470599765179,-0.8347311113450075,4.628736696061793,2.9799957275390625,6.583277527982398,-78.63019708591817,2.7317339037033936,5,-0.2700042724609375,-1.8600044250488281,-4.747503280639648,-1.5250053405761719,0.5699996948242188,1,0.020415040422192998,-1.1891879352740131,89.88999938964844,-1.6133485244600876,91.0199966430664,1.42858310626703,91.19000244140624,0.020415040422192998
6605,2018-05-16,88.94999694824219,89.16999816894531,88.16999816894531,88.70999908447266,851100.0,0.003270846764658497,1.941175150624376,-0.46153733292251714,69.32313192039439,75.40113463119474,0.06538724230630066,-2.7662934004680437,-3.308677506713053,-1.6879306580858895,12.460101346621531,1.0,2.540736223138026,2.023996353149414,-3.498880096159752,7.54687280245858,-0.7374418715051689,4.785434577803997,2.626202392578122,22.478343080779208,-59.13646740517338,2.761438224654581,5,-0.3549957275390625,-2.0549964904785156,-5.267498016357422,-2.039997100830078,-0.8299942016601562,2,0.02158522612942937,-1.1063720994407875,88.66000366210938,-1.1891879352740131,89.88999938964844,-1.6133485244600876,91.0199966430664,0.02158522612942937
6606,2018-05-17,88.9000015258789,89.3499984741211,88.30999755859375,88.76000213623047,813700.0,-0.000562062103187877,1.0000146720072773,0.5833359824522364,70.63407265336265,76.14208605150942,0.5511522644916482,-2.4679386814435134,-3.2562350221107863,-1.6159234070671005,12.450252606259955,1.0400009155273438,2.6556747860424537,1.7360008239746065,-3.690780256327585,7.162781904276798,-0.9773897161764893,4.449391364125702,2.539949768066407,21.03755331779605,-57.94968049693843,2.7133905401510976,5,0.9299964904785156,-1.8900032043457031,-5.217502593994141,-2.295001983642578,-2.3800048828125,3,0.018785130936799455,1.941175150624376,88.94999694824219,-1.1063720994407875,88.66000366210938,-1.1891879352740131,89.88999938964844,0.018785130936799455
6607,2018-05-18,89.25,89.5,88.66999816894531,88.88999938964844,2569900.0,0.003936990642449123,-1.0749966621526255,2.571444141689373,70.73173826216927,77.05174447801673,0.49283456822637106,-2.4522087716122343,-3.6609210673015014,-1.931112983417819,11.938519472293772,0.8300018310546875,2.8952628429765923,1.7739994049072294,-3.356632782779272,6.904631592593731,-0.7913166889360213,4.33931549875048,2.059153168945315,33.43655444618448,-42.46444256401704,2.5653160938432475,5,0.654998779296875,-2.240001678466797,-5.457500457763672,-2.69000244140625,-2.839996337890625,4,0.01378155021774341,1.0000146720072773,88.9000015258789,1.941175150624376,88.94999694824219,-1.1063720994407875,88.66000366210938,0.01378155021774341
6608,2018-05-21,89.43000030517578,89.95999908447266,89.04000091552734,89.58000183105469,697100.0,0.0020168101420254825,1.0219828128274995,-0.41667019878777606,69.44448369037323,77.46769605258609,0.42493025667099005,-2.207464557495882,-3.929784325416705,-2.0673997316339694,11.457385939319858,0.9199981689453125,3.0610223397183347,1.6124996185302791,-3.0383940929365423,6.2633933299971005,-0.7129472372031245,3.9379464742636827,1.7535866637695392,70.391144792195,-2.617146941390615,2.325446855733409,5,0.47499847412109375,-2.420001983642578,-5.602499008178711,-2.895000457763672,-4.8600006103515625,0,-0.0025718814284771963,-1.0749966621526255,89.25,1.0000146720072773,88.9000015258789,1.941175150624376,88.94999694824219,-0.0025718814284771963
6609,2018-05-22,89.2699966430664,90.16000366210938,89.13999938964844,89.62000274658203,713100.0,-0.0017891497435241766,-2.3442729569502463,2.3333502873709375,68.64987499650834,76.13947865368172,0.6922156127888286,-1.7239403097650552,-3.841702538585537,-1.8699173206761515,11.743505865824316,1.0200042724609375,3.115840676911475,1.1909961700439453,-3.142932537870081,5.524924877957972,-0.9759681839130678,3.3579605240009585,1.7930467738789133,55.27615264881112,-15.790530572994555,2.166964353957011,5,0.6350021362304688,-2.259998321533203,-5.442495346069336,-2.734996795654297,-4.279998779296875,1,0.011650061102675524,1.0219828128274995,89.43000030517578,-1.0749966621526255,89.25,1.0000146720072773,88.9000015258789,0.011650061102675524
6610,2018-05-23,90.33000183105469,90.33999633789062,88.20999908447266,88.75,1259600.0,0.011874148402027718,1.6625118017871958,-4.514212224256692,70.6008803273764,73.95559177066096,-0.4986071529794174,-2.3873244176545683,-4.943130216630834,-2.8849413997576363,11.502964696231416,2.1299972534179688,3.138445706139123,1.9215011596679688,-2.006471709018612,5.84947402835455,-0.04248527467532881,3.8854875940112663,0.6173197759706284,99.53077372189567,30.533320237533573,1.9639864343432933,5,-0.4250030517578125,-3.3200035095214844,-6.007501602172852,-3.795001983642578,-4.760002136230469,2,-0.012177553988966361,-2.3442729569502463,89.2699966430664,1.0219828128274995,89.43000030517578,-1.0749966621526255,89.25,-0.012177553988966361
6611,2018-05-24,88.55999755859375,90.33000183105469,86.51000213623047,88.0999984741211,2177300.0,-0.019594865898169722,-1.0989056824445977,0.29113832365978737,54.25961605422597,69.71338805959812,0.9600584472470075,-0.38918425726348005,-3.2146929345451696,-1.0732452603348008,11.52043993245232,3.8199996948242188,3.0839805676609586,-0.006002807617193184,-3.6715882921562013,3.659582676921815,-1.8387955498866972,1.8267899346523109,2.2762311109083697,53.52476568958476,-12.374699508438873,1.8327927422695054,5,0.3950042724609375,-1.5499992370605469,-4.237497329711914,-2.0550003051757812,-2.1599960327148438,3,-0.004968324572509175,1.6625118017871958,90.33000183105469,-2.3442729569502463,89.2699966430664,1.0219828128274995,89.43000030517578,-0.004968324572509175
6612,2018-05-25,88.31999969482422,88.80999755859375,87.69000244140625,88.80999755859375,901600.0,-0.0027100030531362895,3.5714285714285716,-1.065214867397542,46.145122853151435,65.90317829784497,0.868071782952569,0.10258800343655139,-3.020230326671154,-0.8051419035143681,11.636907305780744,1.1199951171875,2.6709007594050718,-0.40250053405762287,-3.711078402756769,2.906077334641523,-2.056789468407189,1.251788400291943,2.2566553826816005,47.25849344130039,-14.637135649282108,1.6542889343495712,5,0.10499954223632812,-1.3100013732910156,-4.040002822875977,-1.81500244140625,-2.0500030517578125,4,-0.020380469406447443,-1.0989056824445977,88.55999755859375,1.6625118017871958,90.33000183105469,-2.3442729569502463,89.2699966430664,-0.020380469406447443
6613,2018-05-29,87.77999877929688,88.23999786376953,87.26000213623047,87.9800033569336,844400.0,-0.0061141408219341775,1.7222345847771032,0.4081743869209809,43.17935227980461,62.55203033748515,1.2038958624899152,0.8657589163586437,-2.5426495919482903,-0.25633638509285106,11.924376290209155,1.05999755859375,2.092597001053349,-1.0560012817382756,-4.040427046380003,1.928424482903452,-2.5482141640591323,0.4362116005825811,2.552657121732423,33.15923148175815,-24.47140339672996,1.4922128823208614,5,0.6450004577636719,-0.7700004577636719,-3.542501449584961,-1.2750015258789062,-0.6100006103515625,1,-0.015607144409195639,3.5714285714285716,88.31999969482422,-1.0989056824445977,88.55999755859375,1.6625118017871958,90.33000183105469,-0.015607144409195639
6614,2018-05-30,87.5,88.48999786376953,87.48999786376953,88.11000061035156,657000.0,-0.0031897788014427775,-2.174578570044565,3.049933244325768,28.68115959018114,58.03625563412812,1.4550588452033395,1.3263872916962072,-2.2806100407938033,0.0176754412472917,12.325880184718804,1.0,1.4651310276315712,-1.4075000762939425,-4.173427332280312,1.358427179692427,-2.7904637042871343,-0.024536448300750635,2.6032966751413653,25.848547325225844,-25.64263439242182,1.382963627993185,5,0.9249992370605469,-0.4900016784667969,-3.252500534057617,-0.9950027465820312,0.6800003051757812,2,-0.03348571777343745,1.7222345847771032,87.77999877929688,3.5714285714285716,88.31999969482422,-1.0989056824445977,88.55999755859375,-0.03348571777343745
6615,2018-05-31,88.06999969482422,88.86000061035156,87.61000061035156,88.06999969482422,1375000.0,0.006514282226562473,-1.7173967127195529,-0.0,30.54860316382188,53.58231457973469,0.8349032493276098,0.9682743494062294,-2.8655395408046758,-0.571663316133737,12.876971219490152,1.3600006103515625,1.0617916011568127,-0.9405002593994141,-3.3871053233458213,1.5061048045469931,-2.1638027913726177,0.28280227257378954,1.817699307982494,40.83763568639591,-4.746188398783197,1.2233025319732052,5,0.3549995422363281,-1.0600013732910156,-3.8525009155273438,-1.56500244140625,0.4199981689453125,3,-0.03497220213156982,-2.174578570044565,87.5,1.7222345847771032,87.77999877929688,3.5714285714285716,88.31999969482422,-0.03497220213156982
6616,2018-06-01,89.45999908447266,89.54000091552734,88.0,88.48999786376953,805800.0,0.015782893090325878,1.7256535594685103,100.0,41.558445847755436,50.340837644799834,-0.5222242253661875,-0.19796103562362077,-4.250756002453983,-1.9863680863570607,13.169328205078573,1.5400009155273438,0.8260021893749325,0.30099906921387287,-1.8433195406294516,2.4453176790571973,-0.7711602357077822,1.373158374135528,0.22503810633948262,96.49114588213249,53.32635909872249,1.072159304921661,6,-1.0349998474121094,-1.8050003051757812,-5.387500762939453,-2.9550018310546875,-0.470001220703125,4,-0.04348311457029308,-1.7173967127195529,88.06999969482422,-2.174578570044565,87.5,1.7222345847771032,87.77999877929688,-0.04348311457029308
6617,2018-06-04,89.68000030517578,89.94999694824219,88.7699966430664,89.37999725341797,556600.0,0.002459213312705044,1.8095367847411443,0.30928110744061665,48.739500416273984,48.04028394767769,-0.7541190869317376,-0.2778401990081818,-4.405613585811665,-2.2289285096345566,13.477816471135245,1.1800003051757812,0.6532453975877388,0.4230003356933594,-1.6212279901201327,2.4672286615068515,-0.5991138272133867,1.4451144986001054,-3.1699981689453125,89.96293071418646,45.227438034089445,1.022114162906744,6,-1.2550010681152344,-1.5149993896484375,-5.607501983642578,-3.1750030517578125,-0.48999786376953125,0,-0.036574473328894186,1.7256535594685103,89.45999908447266,-1.7173967127195529,88.06999969482422,-2.174578570044565,87.5,-0.036574473328894186
6618,2018-06-05,90.3000030517578,90.43000030517578,89.66999816894531,90.0,802500.0,0.006913500718913834,1.7143051771117166,0.9999999999999526,60.621756025441776,47.1482707286703,-1.3831910669782275,-0.8384437851131565,-4.873264482092978,-2.8625255990374114,13.225377262458856,0.7600021362304688,0.48446193260494397,0.9780029296874915,-1.1139332637074517,3.0699391230824347,-0.06796516700998723,2.02397102638497,-3.7212010192870935,95.57832838547566,44.11592900522484,1.0459680966974743,6,-1.8300018310546733,-1.9100036621093608,-6.507505416870103,-3.7950057983398295,1.1800003051757955,1,-0.04462908385929387,1.8095367847411443,89.68000030517578,1.7256535594685103,89.45999908447266,-1.7173967127195529,88.06999969482422,-0.04462908385929387
6619,2018-06-06,91.43000030517578,91.52999877929688,90.6500015258789,90.97000122070312,973200.0,0.01251381190729628,1.6666743731721132,1.5333146838920415,64.48599213709372,46.468838707527766,-2.4301235795657163,-1.8772426475752155,-5.894600606201408,-4.005592217709193,13.0369291615399,1.2299957275390767,0.311926071528859,1.9890003204345703,-0.2993407907899126,4.277341431659053,0.8448297648223217,3.133170876046819,-4.6971503417968705,97.44901732574026,40.572120585210484,1.144170555612243,6,-2.4099998474121094,-3.0400009155273438,-7.722501754760742,-4.9250030517578125,-0.01999664306640625,2,-0.046593045193168536,1.7143051771117166,90.3000030517578,1.8095367847411443,89.68000030517578,1.7256535594685103,89.45999908447266,-0.046593045193168536
6620,2018-06-07,90.12000274658205,91.66999816894531,89.47000122070312,91.30999755859376,923800.0,-0.014327874376257377,1.3036665108829288,-2.5869503922511736,56.21181420962025,46.68574961368268,-1.2885520489903968,-0.6568402681746619,-4.446047353194189,-2.7269526556729744,11.89459917737175,2.1999969482421875,0.11257729300177743,0.714502716064473,-1.5040749521866843,2.9330803843156303,-0.39478611806110564,1.8237915501900517,-3.0993238542480555,57.76577123446614,-3.4940083425027098,1.109288834125579,6,-0.6550025939941548,-1.7150039672851705,-6.387504577636733,-3.6150054931640767,1.3699951171874716,3,-0.021526879519317865,1.6666743731721132,91.43000030517578,1.7143051771117166,90.3000030517578,1.8095367847411443,89.68000030517578,-0.021526879519317865
6621,2018-06-08,90.51000213623048,90.54000091552734,89.5,89.93000030517578,765500.0,0.004327556344456918,2.250005960470162,-0.4873986215739821,56.38945782596492,47.8240090551064,-1.5341908098868373,-1.1598623758187472,-4.671082247788135,-3.1287966059779677,10.511131751656297,1.0400009155273438,-0.06558097552358788,1.138502120971694,-0.9836749468479411,3.260679188791329,0.0774135870618835,2.1995906548815043,-3.1173777017675803,60.000157849459455,-4.581654025495482,1.0610885339098155,6,-1.0450019836425923,-2.105003356933608,-6.637504577636733,-4.005004882812514,1.5999984741210795,4,-0.022318022591807707,1.3036665108829288,90.12000274658205,1.6666743731721132,91.43000030517578,1.7143051771117166,90.3000030517578,-0.022318022591807707
6622,2018-06-11,90.58999633789062,90.66000366210938,90.12000274658205,90.5,516700.0,0.0008838161503934572,3.695435849807492,0.15516560995500922,55.9426013259197,49.24214783800808,-1.4062005050647883,-1.342556428198705,-4.612084682834251,-3.247594385750233,8.970555485050614,0.5400009155273295,-0.3681656373464932,1.2399963378906307,-0.819651859067406,3.2996445348486674,0.21017223941161944,2.269820436369642,-2.855182004669132,50.90893958204732,-12.403574044580658,1.0298240984790181,6,-1.0099983215332031,-1.9799957275390625,-6.697498321533203,-4.084999084472656,1.3500061035156108,0,-0.0176619774677248,2.250005960470162,90.51000213623048,1.3036665108829288,90.12000274658205,1.6666743731721132,91.43000030517578,-0.0176619774677248
6623,2018-06-12,90.79000091552734,91.0500030517578,90.29000091552734,90.6500015258789,439100.0,0.0022077998203104965,1.3030239977806082,1.5556120718887758,57.75512142411171,52.47258804177815,-1.267640791736028,-1.5512093234546285,-4.588280009589113,-3.493457334990609,8.098013644323702,0.7600021362304545,-0.3520707093750275,1.3950008392334041,-0.7518067765398229,3.541808455006631,0.3215970313467835,2.4684046471200247,-2.7403718754479485,60.000069358228316,-4.150163777674379,1.0734038078866144,6,-1.1500015258789062,-1.7000007629394531,-6.147502899169922,-4.285003662109375,0.9799957275390625,1,-0.01762306925858237,3.695435849807492,90.58999633789062,2.250005960470162,90.51000213623048,1.3036665108829288,90.12000274658205,-0.01762306925858237
6624,2018-06-13,90.47000122070312,91.38999938964844,90.31999969482422,90.79000091552734,709000.0,-0.0035246138517164294,-2.4515966283147725,-2.285722070844687,50.77262377138084,54.71970144261803,-0.5386907631739035,-1.1474888413896451,-4.071622106273367,-3.2398448974283554,8.153078872979538,1.0699996948242188,-0.22003352120559327,0.9845012664794979,-1.1843365078734251,3.153339040832421,-0.09991762069697074,2.0689201536559665,-2.1307426503144598,45.45460850748029,-13.632801399653289,1.0844188871764615,6,-0.6350021362304688,-1.3800010681152344,-5.187503814697266,-3.9650039672851562,1.2200012207031108,2,0.011163945203963799,1.3030239977806082,90.79000091552734,3.695435849807492,90.58999633789062,2.250005960470162,90.51000213623048,0.011163945203963799
6625,2018-06-14,90.87000274658205,91.36000061035156,90.33999633789062,90.86000061035156,545400.0,0.004421371951826458,1.0606191382618815,-0.03125670552897653,65.01954971660115,57.32649076137867,-0.5584723773646658,-1.4717294538890542,-4.3017243687557425,-3.7101701454465115,8.388440459417842,1.0200042724609375,0.0184560289804665,1.2885025024414176,-0.9494046746838194,3.5264096795666546,0.1695489138787991,2.407456091004036,-2.264285008308846,72.48694121731343,12.171439933209413,1.118953588562621,6,-0.6500053405761861,-1.7800025939941548,-5.0775012969970845,-5.815002441406264,0.9699935913085795,3,0.005942565194295035,-2.4515966283147725,90.47000122070312,1.3030239977806082,90.79000091552734,3.695435849807492,90.58999633789062,0.005942565194295035
6626,2018-06-15,90.56999969482422,90.91999816894531,89.83000183105469,90.9000015258789,1362500.0,-0.003301453094421869,4.8919498515341475,-32.99313501139477,64.51612903225806,59.07944949648802,-0.0943827506334145,-1.0964131119636988,-3.838897542504995,-3.489655432481726,8.382668894222855,1.089996337890625,0.4278246034710236,0.9049995422363253,-1.3503954634559108,3.1603945479285613,-0.22269796060979274,2.0326970450824433,-1.719139522097251,47.43583473531828,-13.931017617346832,1.1276975028461154,6,0.0,-1.4799995422363281,-3.842496871948242,-5.0149993896484375,1.4000015258789062,4,0.010157868742908693,1.0606191382618815,90.87000274658205,-2.4515966283147725,90.47000122070312,1.3030239977806082,90.79000091552734,0.010157868742908693
6627,2018-06-18,90.4800033569336,90.56999969482422,89.19000244140625,89.55999755859375,923400.0,-0.0009936660946656684,1.5090893958204732,-2.787880889628705,68.49319363519976,59.95405367535,0.13525109781107858,-0.9586961004735031,-3.533152595633581,-3.4718554640850527,8.109064088170872,1.3799972534179688,0.811984262680113,0.7535030364990263,-1.5212411913035169,3.0282472643015694,-0.3838690774022382,1.8908751504002907,-1.4036121445091538,58.63648658958655,-6.038258032335932,1.1373721139012694,6,-0.0500030517578125,-1.3900032043457031,-3.272502899169922,-4.720005035400391,2.6800003051757812,0,0.018014999922002728,4.8919498515341475,90.56999969482422,1.0606191382618815,90.87000274658205,-2.4515966283147725,90.47000122070312,0.018014999922002728
6628,2018-06-19,89.19999694824219,89.93000030517578,88.94999694824219,89.5999984741211,1171000.0,-0.014146843072517568,-1.1777815453736278,-0.4347815270302769,60.240941705931995,59.482381405220934,1.3888665447171036,0.31958059571695685,-2.059428766588155,-2.2573722201475164,7.577549375813275,1.5300064086914062,0.9853705469246137,-0.5150032043457031,-2.7983682026620045,1.7683617939705982,-1.6566857035038538,0.6266792948124476,2.470001220703125,10.24589138754784,-56.88882749950821,1.1416824991581505,6,1.1100006103515625,-0.10999679565429688,-1.8674964904785156,-3.3149986267089844,3.9500045776367188,1,0.03071755142271937,1.5090893958204732,90.4800033569336,4.8919498515341475,90.56999969482422,1.0606191382618815,90.87000274658205,0.03071755142271937
6629,2018-06-20,90.30999755859376,90.98999786376952,89.37999725341797,89.69999694824219,930100.0,0.012443953456586332,-1.5760009765624772,-1.5249957084819825,62.66966548917435,60.1999204362825,0.11542406982329112,-0.7467996539384671,-2.9871889009732513,-3.4438720330307575,7.0900035352737545,1.7900009155273295,1.0955822873798127,0.5429973602295064,-1.7450610372240192,2.831055757683032,-0.6010318384972635,1.6870265589562763,1.3056005859374835,56.43147484519693,-13.450097912734634,1.1440291987267637,6,-0.1399993896484517,-1.2199974060058736,-2.797498703002944,-4.424999237060561,2.2700042724609233,2,0.016166527781438456,-1.1777815453736278,89.19999694824219,1.5090893958204732,90.4800033569336,4.8919498515341475,90.56999969482422,0.016166527781438456
6630,2018-06-21,89.2300033569336,90.72000122070312,89.1500015258789,90.29000091552734,622300.0,-0.011958744666773602,-1.573767416264352,-1.73769917702675,48.651841966863564,59.340185340826785,1.1799832052840031,0.25988445937296945,-1.750832751281095,-2.4206089677850855,7.192294367775497,1.5699996948242188,1.021407147799394,-0.48199691772461506,-2.765952317804846,1.8019584823556158,-1.6239746177647305,0.6599807823155004,2.33228276367187,13.725798187645719,-50.60914858903331,1.1419777000401161,6,0.9399948120117188,-0.14000320434570312,-1.6350040435791016,-3.3450050354003906,0.09999847412109375,3,0.027569191885292943,-1.5760009765624772,90.30999755859376,-1.1777815453736278,89.19999694824219,1.5090893958204732,90.4800033569336,0.027569191885292943
6631,2018-06-22,88.12000274658203,89.69999694824219,88.05000305175781,89.5199966430664,1020200.0,-0.012439768783952587,-1.1428585583353976,1.3207520009212874,41.71975657205247,57.759869257063755,2.1403952046331227,1.4073892068197722,-0.5366986983359396,-1.375008739515721,7.087731123066665,1.649993896484375,0.7702698927365361,-1.569997787475586,-3.9084999792862334,0.7685044043350615,-2.7392488833809097,-0.4007466915702622,3.3900375905761706,2.380946202293505,-56.28689118388754,1.1692510959053224,6,1.5999984741210938,0.9699974060058594,-0.3750019073486328,-2.235004425048828,1.30999755859375,4,0.042215087101241444,-1.573767416264352,89.2300033569336,-1.5760009765624772,90.30999755859376,-1.1777815453736278,89.19999694824219,0.042215087101241444
6632,2018-06-25,86.5199966430664,88.08999633789062,85.97000122070312,87.69000244140625,1001900.0,-0.018157127254262218,1.1522863084841466,0.8357220708446866,31.826894932248933,54.878955202412335,3.466944184273302,3.0204914980511006,1.1722727890485487,0.13004158261205134,7.423071357787711,2.1500015258789062,0.6386407421299225,-3.0800037384033203,-5.7548706293491705,-0.40513684745747014,-4.417437183876245,-1.7425702929303952,4.851642202675777,10.956091437290773,-41.26476270150409,1.3374334454729262,6,2.160003662109375,2.3000030517578125,1.9000015258789062,-0.6349983215332031,3.2300033569335938,0,0.06299127125629034,-1.1428585583353976,88.12000274658203,-1.573767416264352,89.2300033569336,-1.5760009765624772,90.30999755859376,0.06299127125629034
6633,2018-06-26,86.41000366210938,87.25,86.30999755859375,86.66999816894531,912600.0,-0.001271301262421476,-3.0869074866487543,0.22221642593981286,23.240948225026614,51.819880141706314,3.2299612357838754,3.1859296523396523,1.3709225100084979,0.16311481504504854,7.522179896288203,0.94000244140625,0.4562397442012127,-3.1214969635009737,-6.050684568025801,-0.19230935897614643,-4.586090765763387,-1.65690316123856,4.6375369261304655,8.764994733890518,-36.176015236701055,1.4645938022624123,6,2.2549972534179688,2.4099960327148438,2.047494888305664,-0.5250053405761719,4.25,1,0.07811595549046202,1.1522863084841466,86.5199966430664,-1.1428585583353976,88.12000274658203,-1.573767416264352,89.2300033569336,0.07811595549046202
6634,2018-06-27,84.56999969482422,87.44000244140625,84.44999694824219,86.5999984741211,1126700.0,-0.021293876742328965,-1.6343611150322317,7.807852573507835,21.997976786940626,47.039705371744034,4.632158109934892,5.054307442423223,3.224581102674094,1.9341984151330252,8.128460247739069,2.9900054931640625,0.20584767219652633,-4.815000915527349,-8.39317794953439,-1.2368238815203085,-6.60408943253087,-3.025912398523829,6.172888531363412,1.9139180990530795,-39.69445435233266,1.7890885170035191,6,3.1499977111816406,3.4899978637695312,3.8874988555908203,1.3149986267089844,6.569999694824219,2,0.10145443847719204,-3.0869074866487543,86.41000366210938,1.1522863084841466,86.5199966430664,-1.1428585583353976,88.12000274658203,0.10145443847719204
6635,2018-06-28,84.98999786376953,85.26000213623047,84.01000213623047,84.4800033569336,781500.0,0.004966278472991581,1.380945460886751,-0.251228972173364,22.233385731040173,42.341622782719824,3.677047595767206,4.629066858437383,2.839840665995297,1.4875790270469622,9.10385974757654,1.25,-0.1022658855460179,-4.241002655029291,-8.291432596664805,-0.19057271339377735,-6.266217625847048,-2.2157876842115343,5.24945906018246,17.223139210430695,-21.147569968259873,2.02521497081776,6,2.5100021362304688,2.8500022888183594,3.467500686645508,0.8950004577636719,7.340003967285156,3,0.0893046729975353,-1.6343611150322317,84.56999969482422,-3.0869074866487543,86.41000366210938,1.1522863084841466,86.5199966430664,0.0893046729975353
6636,2018-06-29,85.56999969482422,86.12999725341797,85.16000366210938,85.2699966430664,1312500.0,0.006824353990270371,-2.730823405129409,0.5882476139185591,25.95789367528201,37.61547834272896,2.585054804736842,3.944953366421629,2.3525320533056657,0.8867729031953786,10.250673668132533,1.1399993896484375,-0.31711778070074104,-3.466500854492182,-7.831970620253841,0.8989689112694776,-5.649235737373019,-1.283765971611345,4.04651175035562,38.23528861778736,1.3906592449404087,2.182734882880832,6,1.9300003051757812,2.270000457763672,2.8874988555908203,0.3149986267089844,7.0800018310546875,4,0.04394065852097806,1.380945460886751,84.98999786376953,-1.6343611150322317,84.56999969482422,-3.0869074866487543,86.41000366210938,0.04394065852097806
6637,2018-07-02,86.4000015258789,86.45999908447266,84.75,85.12999725341797,766100.0,0.009699682529096698,1.4604314177506998,4.233304511469407,30.17165092545126,34.27444603378666,1.2465272823763627,3.010998400394783,1.663208030071388,0.06612940380293253,11.249656018191573,1.7099990844726562,-0.7083356317808693,-2.472499084472659,-6.980303203299584,2.0353050343542662,-4.726401143886122,-0.21859702505919643,2.6558589884059955,69.67927629749742,34.28629468284907,2.253902059413464,7,1.0999984741210938,1.4399986267089844,1.582498550415039,-0.5150032043457031,6.479995727539048,0,0.03506942969658766,-2.730823405129409,85.56999969482422,1.380945460886751,84.98999786376953,-1.6343611150322317,84.56999969482422,0.03506942969658766
6638,2018-07-03,86.2699966430664,87.08999633789062,85.87000274658203,86.88999938964844,539400.0,-0.0015046861170894266,1.3921521695227126,-0.48818949670195,30.698530571888483,30.722097709643787,1.0249924939310944,2.9761961593403186,1.9484981899681486,0.25640547601194896,11.809831810068234,1.2199935913085938,-1.1138662404316335,-2.401003646850583,-6.99950755623459,2.197500262533424,-4.700255601542594,-0.10175169215857238,2.2812780334130593,65.88904681511733,30.45645725151188,2.2992519546920067,7,1.0950050354003906,1.5700035095214844,1.4475021362304688,-0.3849983215332031,7.150001525878906,1,0.04033851271991762,1.4604314177506998,86.4000015258789,-2.730823405129409,85.56999969482422,1.380945460886751,84.98999786376953,0.04033851271991762
6639,2018-07-05,87.16999816894531,87.41000366210938,86.4000015258789,86.86000061035156,746400.0,0.010432381603103336,1.5569397767219066,-0.4999938472897311,33.74340725167119,29.0656049635113,-0.41041852034538806,1.8347508395790442,1.171018998471709,-0.6049429039585164,11.642522899430958,1.1400070190429688,-1.5568988375410697,-1.2880020141601562,-5.740752242830155,3.1647482145098422,-3.5143771284951555,0.938373100174843,0.9271492535092563,92.94101807492511,59.6263205778408,2.226375114334996,7,-0.3149986267089844,0.6700019836425781,0.5475006103515625,-1.2849998474121094,6.3600006103515625,3,0.04003677373492698,1.3921521695227126,86.2699966430664,1.4604314177506998,86.4000015258789,-2.730823405129409,85.56999969482422,0.04003677373492698
6640,2018-07-06,88.18000030517578,88.2699966430664,87.12999725341797,87.13999938964844,826500.0,0.011586579757326243,-1.1509317172531435,3.3548680842685568,40.11581018538971,28.887388698326554,-1.7712978117576768,0.7082699117372755,0.3074731295202753,-1.5858339317042862,12.108446603743397,1.1399993896484375,-1.8483064422104576,-0.180999755859375,-4.565302563841172,4.203303052122422,-2.3731511598502664,2.0111516481315164,-4.1699981689453125,97.44328341710504,63.191941803087886,2.1921514039908954,7,-2.0400009155273438,-0.3400001525878906,-0.46250152587890625,-2.295001983642578,4.690002441406264,4,0.033567691928199306,1.5569397767219066,87.16999816894531,1.3921521695227126,86.2699966430664,1.4604314177506998,86.4000015258789,0.033567691928199306
6641,2018-07-09,88.48999786376953,88.75,87.75,88.5199966430664,947000.0,0.003515508704024839,3.0815868962725377,-0.028844954700509847,41.91712664038012,30.00852555478557,-2.2610676053115384,0.25210490036050714,0.09671613272625734,-1.8673366054561882,12.480935093714638,1.0,-2.2783288609594763,0.22999801635742756,-4.037367433271058,4.497363465985913,-1.903684708456808,2.363680741171663,-4.3947958374023415,93.49994659423828,59.758243202992546,2.1336827248142414,7,-2.109996795654297,-0.6499977111816406,-0.7724990844726562,-2.604999542236328,4.7099990844726705,0,0.04339477974897066,-1.1509317172531435,88.18000030517578,1.5569397767219066,87.16999816894531,1.3921521695227126,86.2699966430664,0.04339477974897066
6642,2018-07-10,88.98999786376953,89.05000305175781,88.26000213623047,88.81999969482422,1081000.0,0.005650356108831023,4.448121645796064,-5.6668362156663274,49.08933665329814,32.880568713482404,-2.6528247554821576,-0.3941154774994402,-0.2890947543922664,-2.353528209731749,12.721375108338846,0.7900009155273438,-2.491054993278439,0.8099979400634822,-3.3315870892301263,4.951582969357091,-1.260794574583315,2.8807904547102794,-4.70860391845703,98.11304458397011,58.862938112462345,2.070792514646804,7,-2.4599952697753906,-1.1499977111816406,-0.9499988555908203,-3.104999542236328,3.6500015258789062,1,0.041128258792772376,3.0815868962725377,88.48999786376953,-1.1509317172531435,88.18000030517578,1.5569397767219066,87.16999816894531,0.041128258792772376
6643,2018-07-11,89.19000244140625,89.29000091552734,88.2300033569336,88.2300033569336,998800.0,0.0022474950268331906,-1.2083303530982523,5.647114262633516,44.72695846078905,35.40601112168779,-2.701061584364993,-0.7590508598074166,-0.38054794125142166,-2.575305263787911,12.657589013479836,1.05999755859375,-2.5471537116358576,1.0900024414062557,-2.8982817507646104,5.078286633577122,-0.9041396546791844,3.084144537491696,-4.622491949707026,96.53984445535615,57.006707631862355,1.9941420960854335,7,-2.5400009155273438,-1.3500022888183594,-0.8950023651123047,-3.305004119873047,4.2299957275390625,2,0.04137229186013158,4.448121645796064,88.98999786376953,3.0815868962725377,88.48999786376953,-1.1509317172531435,88.18000030517578,0.04137229186013158
6644,2018-07-12,91.4800033569336,91.55999755859376,89.16999816894531,89.68000030517578,892400.0,0.025675533723992894,1.4387855196574335,1.8750049670584683,59.50970731027793,39.54782463049199,-4.36703997570487,-3.1299810291821757,-2.5512025178708058,-4.876218841682999,12.769496469860995,2.3899993896484517,-2.282830786591191,3.329503250122073,-0.8079244526448264,7.466930952888973,1.2607893987386234,5.398217101505523,-6.534693631328125,98.19426193793464,53.1082910327193,2.0687138513834467,7,-3.3250045776367188,-3.640003204345703,-3.0500030517578125,-5.595005035400391,1.8599929809570312,3,0.021206763673174756,-1.2083303530982523,89.19000244140625,4.448121645796064,88.98999786376953,3.0815868962725377,88.48999786376953,0.021206763673174756
6645,2018-07-13,91.41000366210938,91.66999816894531,91.08999633789062,91.22000122070312,643300.0,-0.0007651912139868822,-1.5777159907771598,0.10555673292925868,65.24557916492549,43.913123018230145,-3.6772999212027173,-3.1805183704285014,-2.3582750271763047,-4.828667013141484,12.907836714750044,0.5800018310546875,-1.9093105565365676,3.2325035095214787,-0.9859035669658169,7.450910586008774,1.1232999712778309,5.3417070477651265,-5.8032251532050765,93.36748397242518,41.10830200068673,2.1092035382436496,7,-3.2000045776367188,-3.5700035095214844,-2.7050037384033203,-5.525005340576172,2.1399993896484233,4,0.023192156572095834,1.4387855196574335,91.4800033569336,-1.2083303530982523,89.19000244140625,4.448121645796064,88.98999786376953,0.023192156572095834
6646,2018-07-16,91.48999786376952,91.79000091552734,91.20999908447266,91.58000183105469,864300.0,0.000875114303198421,1.274507457327928,-0.47369900417611077,76.80689822046713,49.0948171621208,-3.1617199233452453,-3.360341106420023,-2.3273514528901273,-4.910114471809251,13.51332248721472,0.5800018310546875,-1.3224301790427546,3.2664978027343636,-1.079881669266399,7.612877274735126,1.0933080667339823,5.439687538734745,-5.155632995660298,91.57294220515331,32.681007493776605,2.1731897360003805,7,-2.6599960327148295,-3.589996337890611,-2.5549983978271342,-5.590000152587876,2.4300003051757955,0,0.015083669417802259,-1.5777159907771598,91.41000366210938,1.4387855196574335,91.4800033569336,-1.2083303530982523,89.19000244140625,0.015083669417802259
6647,2018-07-17,92.11000061035156,92.4499969482422,90.79000091552734,91.0,1059500.0,0.006776727085568979,-1.169931185798363,-12.332796473677801,79.14104686376167,54.47731897232894,-3.225809151671683,-4.060132414479938,-2.86659780435167,-5.46283394740189,14.794296497667975,1.659996032714858,-0.7001302554936899,3.8050006866455135,-0.7744167386705527,8.38441811196158,1.5152919739874875,6.0947093993035395,-5.011846695603808,91.94320250649463,25.607161867138075,2.289708712658031,7,-2.6850013732910156,-3.8800010681152344,-3.1750011444091797,-6.210002899169922,2.55999755859375,1,0.011833637288763077,1.274507457327928,91.48999786376952,-1.5777159907771598,91.41000366210938,1.4387855196574335,91.4800033569336,0.011833637288763077
6648,2018-07-18,91.94000244140624,92.62000274658205,91.5999984741211,92.11000061035156,1267800.0,-0.0018455994769174255,-1.3999928194449764,-0.1531514193415483,95.43770196473156,61.33224060711342,-2.4215954459485545,-3.872900471647526,-2.6574181115882283,-5.239589723117248,16.106978837836987,1.0200042724609517,-0.10256404182497647,3.498002243041981,-1.3502073214804113,8.346211807564373,1.0738974607807847,5.922107025303177,-3.9855536412993757,80.28987237919513,5.565073455638867,2.4241047822611947,7,-2.065002441406236,-3.624999999999986,-2.8450031280517436,-6.040004730224595,8.75,2,0.007613627688212388,-1.169931185798363,92.11000061035156,1.274507457327928,91.48999786376952,-1.5777159907771598,91.41000366210938,0.007613627688212388
6649,2018-07-19,91.7699966430664,92.33999633789062,91.5500030517578,91.75,783300.0,-0.0018490949948383184,-2.761957528746929,-0.11762857912215155,93.12967614935722,67.22267015866537,-1.7103179709361314,-3.7818019285434445,-2.451010427954145,-5.020458378198413,16.934497634902186,0.7899932861328267,0.43912077257812143,3.2549964904785185,-1.7529753070720346,8.262968288029072,0.7510105917032348,5.758982389253802,-2.9757481325940063,53.55162551800577,-27.271640877426215,2.5039858987752788,7,-1.5849952697753906,-3.4549942016601562,-2.404996871948242,-5.869998931884766,10.360000610351548,3,0.017979749223447028,-1.3999928194449764,91.94000244140624,-1.169931185798363,92.11000061035156,1.274507457327928,91.48999786376952,0.017979749223447028
6650,2018-07-20,91.69000244140624,92.5,91.5999984741211,91.7300033569336,1053800.0,-0.0008716814273329598,-7.181502930263203,-2.000381533766449,91.57605906969157,72.74032931747774,-1.206998594486393,-3.6976412763625035,-2.3921768127969614,-4.882842490756232,18.028879431267004,0.9000015258789062,1.025708740785575,3.052002334594718,-2.147102698126943,8.25110736731638,0.4524498182338874,5.651554850955549,-2.207118168434093,49.180362041506044,-35.500326137752396,2.5995525163608333,7,-1.2649993896484233,-3.374999999999986,-2.2275028228759624,-5.790004730224595,10.439994812011719,4,0.017995352301782397,-2.761957528746929,91.7699966430664,-1.3999928194449764,91.94000244140624,-1.169931185798363,92.11000061035156,0.017995352301782397
6651,2018-07-23,91.83999633789062,92.0,91.22000122070312,91.69000244140624,609700.0,0.0016358806030161155,2.319135121096033,-3.749761586876765,90.71852218177814,77.36579437619774,-0.9295768130749167,-3.746751017790203,-2.5736303103286104,-4.969446309159082,19.17425363329464,0.779998779296875,1.5661303937455244,3.015996551513666,-2.3679627312703815,8.399955834297714,0.32401691012164235,5.70797619290569,-1.7924307396687027,57.37674162643476,-27.99523941996585,2.6919796413920203,7,-1.4149932861328125,-3.524993896484375,-2.18499755859375,-5.874996185302734,10.020004272460938,0,0.018619411825495424,-7.181502930263203,91.69000244140624,-2.761957528746929,91.7699966430664,-1.3999928194449764,91.94000244140624,0.018619411825495424
6652,2018-07-24,91.97000122070312,92.68000030517578,91.68000030517578,92.25,1011500.0,0.0014155584494384144,-1.3255797448590336,-1.8667344862663542,92.66470297329352,82.69221043314269,-0.6620342370598848,-3.6338286629589334,-2.7287521214020245,-5.032426202170484,19.247986412916806,1.0,1.994248869831921,2.8735012054443416,-2.5708024414743704,8.317804852363054,0.1513493819849856,5.595653028903698,-1.4593969357763825,51.369895226399805,-34.9601505717453,2.722151823459357,7,-1.0450019836425781,-3.625,-2.1400012969970703,-6.005001068115234,10.199996948242188,1,0.02120253259062954,2.319135121096033,91.83999633789062,-7.181502930263203,91.69000244140624,-2.761957528746929,91.7699966430664,0.02120253259062954
6653,2018-07-25,93.16000366210938,93.16999816894531,91.83999633789062,91.83999633789062,1067800.0,0.012939028222371807,-1.0151431081518472,-4.71433242506812,92.96990275533821,86.41000992703827,-1.3741794924276007,-4.524165912005486,-3.8941326530834317,-6.167602627004015,19.42315532361952,1.3300018310546875,2.4413742958324747,3.726003646850586,-1.8523148072278843,9.304322100929056,0.9368444198113508,6.515162873889821,-2.2155201731328305,99.4874603857741,13.415594537062091,2.7891592270392325,7,-1.1800041198730469,-4.570003509521484,-3.400003433227539,-6.870002746582031,8.8699951171875,2,0.01620861364832793,-1.3255797448590336,91.97000122070312,2.319135121096033,91.83999633789062,-7.181502930263203,91.69000244140624,0.01620861364832793
6654,2018-07-26,93.1500015258789,93.58000183105469,92.83000183105469,93.0999984741211,749900.0,-0.00010736513350462218,-1.5423886618734806,0.03788088962870486,91.62479233226817,89.34103361229857,-1.231926262851772,-4.045846236730682,-3.819464677167602,-6.106906519334203,18.771310894209442,0.75,2.777632989941651,3.28700141906738,-2.0298659059352673,8.603868744070027,0.6285677565660563,5.945435081568704,-1.7604151009086024,81.77965279798273,-2.73591745637502,2.6584336625013267,7,-0.9650001525878906,-4.354999542236328,-3.450002670288086,-6.8600006103515625,8.989997863769531,3,0.08094472133135255,-1.0151431081518472,93.16000366210938,-1.3255797448590336,91.97000122070312,2.319135121096033,91.83999633789062,0.08094472133135255
6655,2018-07-27,92.58000183105469,93.66000366210938,91.91000366210938,93.37000274658205,1832700.0,-0.006119159264488694,1.5547394037946416,-15.799054012816885,82.82505428133699,90.00971761906189,-0.5347429054427835,-3.0336016881631593,-3.1994381000592114,-5.4922062211149125,17.590395700491495,1.75,3.1762129729806787,2.3375015258789062,-2.58363785263613,7.258640904393943,-0.12306816337860482,4.798071215136417,-0.7523323248675098,55.73767416264352,-26.499593827534817,2.4605696892575173,7,-0.3549995422363281,-3.7449989318847656,-2.950002670288086,-5.930004119873047,9.239997863769531,4,0.10315397746254806,-1.5423886618734806,93.1500015258789,-1.0151431081518472,93.16000366210938,-1.3255797448590336,91.97000122070312,0.10315397746254806
6656,2018-07-30,89.33000183105469,92.75,89.2699966430664,92.38999938964844,1961600.0,-0.03510477355499286,-1.1886758954919507,3.8734101422541722,51.89311715024378,86.98216987311545,2.655940624485993,0.5402291943297683,0.0654666926976688,-2.223614562984821,16.629671683662313,3.4800033569335938,3.1317250711340563,-1.1004985809326229,-5.533085361072338,3.3320881992070923,-3.3167919710024876,1.1157948091372418,4.3300018310546875,1.3668585887901954,-75.6045130421054,2.2162933900698576,7,2.134998321533203,-0.4949989318847656,0.29999732971191406,-2.515003204345703,11.339996337890625,0,0.14328887451017014,1.5547394037946416,92.58000183105469,-1.5423886618734806,93.1500015258789,-1.0151431081518472,93.16000366210938,0.14328887451017014
6657,2018-07-31,89.43000030517578,90.04000091552734,88.4800033569336,89.61000061035156,1258800.0,0.0011194276510841927,1.999992664050178,0.05882367607459858,51.35133974099571,82.08368518158925,2.386803286934665,0.7155565804571893,-0.029440916315166987,-2.3345887534783003,15.584433243516527,1.55999755859375,3.0245761756599876,-1.1520000457763615,-5.19451635408997,2.890516262537247,-3.173258199933173,0.8692581083804498,4.230003356933594,18.339708345054813,-53.83662082085817,2.021258154156804,7,1.6400032043457031,-0.5949974060058594,-0.024999618530273438,-2.520000457763672,12.349998474121094,1,0.13899139285205164,-1.1886758954919507,89.33000183105469,1.5547394037946416,92.58000183105469,-1.5423886618734806,93.1500015258789,0.13899139285205164
6658,2018-08-01,89.75,90.44000244140624,89.2300033569336,89.2300033569336,733200.0,0.0035782141756930397,-3.653872676320793,-2.8888653414148266,37.481878797447784,75.90059658693265,1.9260246302023205,0.7058256309815647,-0.3463291946448521,-2.6812190651544654,14.889429248040676,1.209999084472642,2.805950025141513,-1.0060005187988281,-4.533860565793574,2.521859528195918,-2.7699305422962084,0.7579295046985521,3.70280364990235,24.517308267288016,-42.53513407020576,1.7639300234973745,8,1.3200035095214844,-0.9149971008300781,-1.0,-2.7250022888183594,12.300003051757798,2,0.1383843807124825,1.999992664050178,89.43000030517578,-1.1886758954919507,89.33000183105469,1.5547394037946416,92.58000183105469,0.1383843807124825
6659,2018-08-02,90.66000366210938,90.6999969482422,89.0199966430664,89.0199966430664,1120000.0,0.010139316569463874,-1.0487720914221024,3.153880012324486,45.16129032258066,70.74340005947589,0.9409624932664116,0.07451062109062434,-1.2374247820971789,-3.6026129892399297,14.34406722609571,1.6800003051757955,2.503136960964838,-0.2704971313476534,-3.370864819366801,2.8298705566714943,-1.8206809753572344,1.2796867126619276,2.593887976074228,42.084945496963705,-20.74494367610547,1.550183844009577,8,0.4099998474121094,-1.8250007629394531,-1.9175033569335938,-3.6350059509277344,11.92999267578125,3,0.1254135744309428,-3.653872676320793,89.75,1.999992664050178,89.43000030517578,-1.1886758954919507,89.33000183105469,0.1254135744309428
6660,2018-08-03,91.13999938964844,91.2300033569336,90.3000030517578,90.9000015258789,703100.0,0.005294459608980562,3.4285117436559505,0.1463395345158844,47.85277049943047,65.98053876143724,0.4187837977668494,-0.18167380262534039,-1.7267173627638925,-4.081583614558298,14.28669191615396,0.9300003051757955,2.1028763799191097,0.06149864196777344,-2.755699893759939,2.8786971776954857,-1.3471006258960898,1.4700979098316367,1.9229367172851681,62.295038030864234,2.9728546394063997,1.4085992678638584,8,-0.06999588012695312,-2.3049964904785156,-3.250001907348633,-4.115001678466797,11.300003051757798,4,0.12069343947405553,-1.0487720914221024,90.66000366210938,-3.653872676320793,89.75,1.999992664050178,89.43000030517578,0.12069343947405553
6661,2018-08-06,92.33000183105469,92.37999725341795,90.6999969482422,91.04000091552734,965400.0,0.013056862512349499,1.417280955491284,5.375051657818609,51.26147471276034,61.38018006582245,-0.7760071944642988,-1.1270255345955889,-2.8553191478505937,-5.253092363929866,14.812446335508398,1.6800003051757528,1.7642223058736306,1.0595008850097685,-1.529037101427562,3.648038871447099,-0.23476810820889682,2.3537698782284338,0.5496169658789114,98.71806408701472,41.72436220084654,1.2942689932186684,8,-1.2599983215332031,-3.125,-4.660001754760742,-5.305004119873047,9.759994506835938,0,0.10278346881368328,3.4285117436559505,91.13999938964844,-1.0487720914221024,90.66000366210938,-3.653872676320793,89.75,0.10278346881368328
6662,2018-08-07,92.6500015258789,92.88999938964844,91.9800033569336,92.41999816894531,1339000.0,0.003465825717297699,1.5633724116439756,0.17829704937811608,54.0022483913337,57.05044069204418,-1.1056789511914644,-1.2213891919641497,-3.101196781224232,-5.552709538087484,15.679680799362524,0.9099960327148438,1.4685076778000479,1.19650039672851,-1.2253326850289739,3.6183334784859937,-0.014416144150231958,2.407416937607252,-4.1699981689453125,93.79850921342378,38.109517957212745,1.2109165408787397,8,-1.5799980163574219,-3.4449996948242188,-4.980001449584961,-5.625003814697266,10.159996032714858,1,0.08656229369652269,1.417280955491284,92.33000183105469,3.4285117436559505,91.13999938964844,-1.0487720914221024,90.66000366210938,0.08656229369652269
6663,2018-08-08,92.87999725341795,92.98999786376952,92.16999816894531,92.66999816894531,795300.0,0.002482414719386705,2.8139493621477705,0.9130261717583221,56.21501411396419,53.116020890010404,-1.5416964079287112,-1.2234947708329145,-3.2354611336172923,-5.765568475173865,16.78335357349397,0.8199996948242045,1.1994819394487877,1.2419963836669723,-1.0100539246427047,3.4940466919766493,0.11597122951212668,2.368021537821818,-4.311793975830071,97.22920462145146,39.565036000996514,1.1260251541548392,8,-1.8099937438964702,-3.1149940490722514,-5.209997177124009,-5.854999542236314,9.84000396728517,2,0.0958225860148958,1.5633724116439756,92.6500015258789,1.417280955491284,92.33000183105469,3.4285117436559505,91.13999938964844,0.0958225860148958
6664,2018-08-09,93.41999816894531,93.73999786376952,92.95999908447266,93.0999984741211,1016900.0,0.005813963517397491,-1.6000025431379306,1.523814713896561,59.211905431251814,50.49233768444539,-2.279035586133034,-1.6977485815441469,-3.662455464050524,-6.260848532729554,16.945960905202103,0.8600006103515625,0.9081251661026357,1.68499755859375,-0.7015036229313125,4.0714987401188125,0.49174696783121874,2.8782481493562813,-4.6749231079101605,90.69766926081299,30.640106819725148,1.193250590762531,8,-2.30999755859375,-3.3499984741210938,-5.817497253417969,-6.395000457763672,6.650001525878906,3,0.09237855975125964,2.8139493621477705,92.87999725341795,1.5633724116439756,92.6500015258789,1.417280955491284,92.33000183105469,0.09237855975125964
6665,2018-08-10,93.52999877929688,93.87000274658205,92.7699966430664,92.7699966430664,1159000.0,0.0011774846125840455,-1.8947447673543516,2.375008940705243,59.03744031124645,51.28615136900124,-2.503362990247126,-1.7294508823258354,-3.674216926811397,-6.326631312452037,17.0058953235753,1.1000061035156392,0.4960754108925869,1.6889984130859403,-0.8218105955616579,4.199807421733539,0.4335939087621341,2.9444029174097466,-4.485228350097657,89.27434241718949,27.684767240508123,1.255404504323802,8,-2.3549957275390625,-3.029998779296875,-6.182498931884766,-6.505001068115234,6.069999694824219,4,0.09686729046124198,-1.6000025431379306,93.41999816894531,2.8139493621477705,92.87999725341795,1.5633724116439756,92.6500015258789,0.09686729046124198
6666,2018-08-13,92.87000274658205,94.11000061035156,92.38999938964844,93.6500015258789,914400.0,-0.007056517067558499,1.0235344804372997,-1.0263112984992033,54.55466485867477,51.64207638207669,-1.4398229163194998,-1.0126884604001418,-2.9664361703097057,-5.623890283989425,16.896705120327837,1.720001220703125,0.10864937302646638,0.9600021362304858,-1.585796937509528,3.5058012099704996,-0.312897400639514,2.2329016731004856,-3.439213731992197,41.78406278319306,-20.226686926551743,1.2728995368700062,8,-1.305004119873061,-1.9400024414062642,-5.880002975463881,-5.845005035400405,6.06999969482419,0,0.10304726404432452,-1.8947447673543516,93.52999877929688,-1.6000025431379306,93.41999816894531,2.8139493621477705,92.87999725341795,0.10304726404432452
6667,2018-08-14,93.1999969482422,93.47000122070312,92.6500015258789,92.9000015258789,588300.0,0.0035532916108620416,-1.050010967317394,-0.384610117766761,50.221692543484295,53.057611242747406,-1.317336483483075,-1.3247568927893667,-3.2509182512332444,-5.880205545066602,16.423362048576738,0.8199996948242188,-0.1937979237214904,1.235496520996108,-1.3741970419485199,3.845190083940736,-0.06935026047619886,2.5403433024684148,-3.301286774076189,53.09265376750113,-4.004974050564677,1.3048467814723133,8,-1.6349983215332173,-2.0299949645996236,-6.089996337890639,-6.174999237060561,6.580001831054673,1,0.09538626266892902,1.0235344804372997,92.87000274658205,-1.8947447673543516,93.52999877929688,-1.6000025431379306,93.41999816894531,0.09538626266892902
6668,2018-08-15,92.63999938964844,93.0999984741211,91.62999725341795,92.58999633789062,770500.0,-0.006008557692386507,2.0309265376750334,0.16667938251823936,47.33540770291073,53.29917984056186,-0.34004002420482493,-0.7479776561660003,-2.6709650307477233,-5.2100775193522395,15.553319846530266,1.5699996948242472,-0.030277425896130694,0.6404991149902344,-1.9865294745912792,3.267527704571748,-0.6730151798005295,1.9540134097809982,-2.3201601718638756,40.72583746335315,-12.702349569873334,1.3135142947907592,8,-0.43499755859375,-1.4699974060058594,-5.454998016357422,-4.970001220703125,6.5800018310546875,2,0.10977977370411907,-1.050010967317394,93.1999969482422,1.0235344804372997,92.87000274658205,-1.8947447673543516,93.52999877929688,0.10977977370411907
6669,2018-08-16,93.41999816894531,93.54000091552734,92.6999969482422,93.30999755859376,768400.0,0.008419675997796139,3.799938965908019,2.199877937137342,54.29446704142815,54.01492390078383,-0.7681396854537752,-1.4735753604106492,-3.4579618139685238,-5.903991016794038,14.7854149023167,0.9000015258789062,0.17723907129850147,1.3379978179931697,-1.361323474821944,4.0373191108082835,-0.01166282841438715,2.6876584644007266,-2.721142811904045,72.17735857182865,18.254729413605787,1.3496606464075604,8,-1.0149993896484375,-2.1249961853027344,-6.174997329711914,-5.579998016357422,6.0,3,0.09955045208777702,2.0309265376750334,92.63999938964844,-1.050010967317394,93.1999969482422,1.0235344804372997,92.87000274658205,0.09955045208777702
6670,2018-08-17,93.33999633789062,93.5,92.54000091552734,93.0500030517578,820400.0,-0.0008563672941848122,2.147534832528704,2.6362879733670948,80.3328547156919,57.24507723444289,-0.3835884354512302,-1.3319097876037063,-3.3438003008517967,-5.716258818807702,13.839964655371645,0.9599990844726562,0.5117891220881177,1.1754962921142607,-1.5737757990288657,3.924768383257387,-0.1991397534573025,2.550132337685824,-2.3000264555183207,68.95148265391839,8.034695561643304,1.3746360455715627,8,-0.4699974060058594,-2.044994354248047,-5.342496871948242,-5.499996185302734,5.5,4,0.0721020315082399,3.799938965908019,93.41999816894531,2.0309265376750334,92.63999938964844,-1.050010967317394,93.1999969482422,0.0721020315082399
6671,2018-08-20,93.5500030517578,93.9800033569336,92.97000122070312,93.6999969482422,816100.0,0.0022499113146197125,1.8450495368678945,-0.5172323072876286,80.65481157534654,60.20647314377764,-0.4496211784609727,-1.4832874362775925,-3.5290755072008295,-5.806799727711777,13.310486546703231,1.0100021362304688,0.7519147959276893,1.300002670288066,-1.5124123126791176,4.11241765325525,-0.10620482119551866,2.7062101617716507,-2.203030096587568,81.70216219725943,14.763516880875287,1.4062074914835887,8,-0.6800041198730327,-2.25500106811522,-5.525003433227525,-5.710002899169908,4.449996948242202,0,0.06467124772851207,2.147534832528704,93.33999633789062,3.799938965908019,93.41999816894531,2.0309265376750334,92.63999938964844,0.06467124772851207
6672,2018-08-21,93.91999816894531,94.22000122070312,93.62999725341795,93.62999725341795,768800.0,0.003955051898638651,-3.0689800320956713,-1.9334181078328923,80.79767308723895,62.93787969636372,-0.6934453924415891,-1.791557315518446,-3.872108677933909,-6.068973732894051,12.400671335024747,0.6699981689453267,0.9644766048900806,1.5724979400634709,-1.3327183975002157,4.4777142776271575,0.1198897712816347,3.025106108845307,-2.2967224482569435,88.4168883311683,15.446649611279256,1.4526081687818415,8,-0.9949989318847656,-2.569995880126953,-5.554996490478516,-6.019996643066406,4.730003356933594,1,0.05344979099585201,1.8450495368678945,93.5500030517578,2.147534832528704,93.33999633789062,3.799938965908019,93.41999816894531,0.05344979099585201
6673,2018-08-22,94.66999816894531,94.8000030517578,93.76000213623048,93.76000213623048,1117600.0,0.007985519746826375,-1.2857262628379884,3.1379074478438422,80.3328547156919,65.28465183907929,-1.2994864542630467,-2.553554088592307,-4.592323500816889,-6.6662579094169985,11.299457391691815,1.0400009155273153,1.0893303067246904,2.2469982147216854,-0.8210431639288771,5.315039593372248,0.7129775253964112,3.7810189040469595,-2.735115388255167,94.24757699435958,16.652996631033574,1.534020689325281,8,-1.454998016357436,-3.0299949645996094,-5.842498779296875,-6.439998626708984,3.94000244140625,2,0.05397698013294994,-3.0689800320956713,93.91999816894531,1.8450495368678945,93.5500030517578,2.147534832528704,93.33999633789062,0.05397698013294994
6674,2018-08-23,100.69000244140624,101.76000213623048,96.56999969482422,98.56999969482422,4212100.0,0.06358935659550546,1.4366196426364644,2.3296835045064137,89.30044382376653,68.64720778491485,-6.906034204083284,-8.410951190024164,-10.50165938980932,-12.510881389278481,10.892684773901864,7.0900039672851705,1.3280060051574907,7.890002441406239,3.084667945619927,12.69533693719255,5.48733519351309,10.292669689299387,-8.354002822766617,88.3947987726769,8.498728118956024,2.402667247893154,8,-3.995002746582017,-5.5699996948242045,-11.59500122070311,-12.374999999999986,-2.8199996948241903,3,-0.01459927684040463,-1.2857262628379884,94.66999816894531,-3.0689800320956713,93.91999816894531,1.8450495368678945,93.5500030517578,-0.01459927684040463
6675,2018-08-24,102.12999725341795,102.41000366210938,100.69000244140624,101.0999984741211,1969600.0,0.014301269014763252,1.1635077684903685,0.4858478513565515,89.51615433790009,72.531817727051,-7.820207863234188,-9.590510821111323,-11.824866428127123,-13.782905247893197,11.389650333911183,1.7200012207031392,1.593948374861327,8.852497482299796,2.4926941569070635,15.212300807692529,5.67259581960343,12.032399144996162,-8.369995117187472,97.03383118352554,18.71232221589557,3.1799016626963637,8,-5.109996795654283,-6.68499374389647,-12.879995346069322,-13.814994812011705,-5.1599960327148295,4,-0.026534800326570518,1.4366196426364644,100.69000244140624,-1.2857262628379884,94.66999816894531,-3.0689800320956713,93.91999816894531,-0.026534800326570518
6676,2018-08-27,102.12999725341795,102.91000366210938,102.0199966430664,102.5,1202800.0,0.0,-2.016952659278704,-0.35922639329206935,89.23843652816689,76.86701150312685,-7.116967611174729,-9.046202760476348,-11.695999268821453,-13.61674181241203,13.182256753589874,0.8900070190429688,1.8165957852026366,8.212497711181626,1.00554646656758,15.419448955795673,4.609022088874596,11.815973333488657,-6.812994842529278,91.59476433161849,14.601815245649348,3.6034756223070263,8,-4.859996795654283,-6.43499374389647,-12.759994506835923,-13.814994812011705,-4.799995422363267,0,-0.03221385493004336,1.1635077684903685,102.12999725341795,1.4366196426364644,100.69000244140624,-1.2857262628379884,94.66999816894531,-0.03221385493004336
6677,2018-08-28,101.86000061035156,102.66000366210938,101.36000061035156,102.02999877929688,803900.0,-0.0026436566173251297,-1.2222309167025314,0.4594511000680278,87.04625671428339,81.27932805994604,-6.134469565842295,-8.218607150745896,-11.294714594527278,-13.15539640853558,14.432490463947243,1.3000030517578125,2.0618330085721226,7.321001052856445,-0.38321683614465485,15.025218941857545,3.4688921083559023,11.173109997356988,-5.024397949218752,88.52455872506583,13.509260326837946,3.8521089445005487,8,-4.134998321533203,-6.164997100830078,-12.489997863769531,-13.544998168945312,-7.230003356933608,1,-0.037895155971158445,-2.016952659278704,102.12999725341795,1.1635077684903685,102.12999725341795,1.4366196426364644,100.69000244140624,-0.037895155971158445
6678,2018-08-29,102.16999816894531,102.83000183105469,101.58000183105469,102.02999877929688,799700.0,0.003043368905715882,-1.4038616723153894,-0.8235346916793824,86.79567568677484,84.89057346498456,-5.532248897146715,-7.958455381913311,-11.425850302769916,-13.276048158512296,16.04143136560833,1.25,2.455631920984203,7.009998703002935,-1.0623182331119096,15.08231563911778,2.973840234945513,11.046157171060358,-4.119515307617192,88.32799637062469,14.664533397956177,4.03615846805742,8,-4.444995880126953,-6.474994659423828,-12.534997940063477,-13.824996948242188,-8.97000122070311,2,-0.0344523510438538,-1.2222309167025314,101.86000061035156,-2.016952659278704,102.12999725341795,1.1635077684903685,102.12999725341795,-0.0344523510438538
6679,2018-08-30,102.02999877929688,102.29000091552734,101.6500015258789,101.87999725341795,747500.0,-0.0013702592948757752,-1.0983827998949383,1.0714441416894749,85.65441353425817,85.48185777815858,-4.517550657482687,-7.297095313196593,-11.14071223611495,-12.959645820842383,17.915931867593155,0.6399993896484375,2.9260616944084887,6.30149955749512,-2.0336387110375114,14.636637826027751,2.1339304232288043,10.469068691761436,-3.007611757812498,60.36016221046145,-10.860655502885407,4.167569134266318,8,-4.089996337890625,-6.334995269775391,-11.744998931884766,-13.439998626708984,-10.739997863769531,3,-0.033519535527420485,-1.4038616723153894,102.16999816894531,-1.2222309167025314,101.86000061035156,-2.016952659278704,102.12999725341795,-0.033519535527420485
6680,2018-08-31,102.13999938964844,102.66000366210938,101.87999725341795,101.94000244140624,797500.0,0.0010781202750917984,-3.8749284760629785,1.3332994252580936,90.76520160210751,86.6052344477987,-3.629699155137814,-6.894219967221062,-11.0664867397862,-12.899275648571901,20.289903760210656,0.7800064086914205,3.5350266828861976,5.861500167846685,-2.648642647227163,14.371642982920534,1.6064287603097682,10.116571575383603,-2.340089040039061,50.3224028115494,-23.604858391516068,4.255071407536923,8,-3.8699989318847656,-6.444995880126953,-11.64999771118164,-13.34499740600586,-11.290000915527344,4,-0.041805332568849995,-1.0983827998949383,102.02999877929688,-1.4038616723153894,102.16999816894531,-1.2222309167025314,101.86000061035156,-0.041805332568849995
6681,2018-09-04,101.81999969482422,102.13999938964844,101.19000244140624,101.54000091552734,853300.0,-0.003132951798868411,1.065214867397573,1.4000152590217971,87.94017637612937,87.39884592434206,-2.2498267599740274,-6.141687456686071,-10.526396907360976,-12.430112947346416,21.88381016718216,0.9499969482422017,4.0578537130966055,5.067000579833987,-3.5734381743349246,13.707439334002899,0.7467812027495313,9.387219956918443,-1.3980706827148452,38.414480968375756,-36.57235442123428,4.320219377084453,9,-3.484996795654297,-6.124996185302734,-11.289997100830078,-12.984996795654297,-15.010002136230469,1,-0.04763306313747351,-3.8749284760629785,102.13999938964844,-1.0983827998949383,102.02999877929688,-1.4038616723153894,102.16999816894531,-0.04763306313747351
6682,2018-09-05,100.66999816894531,101.76000213623048,99.87000274658205,101.31999969482422,1227900.0,-0.011294456190588331,1.4705770889742786,-2.321444141689373,83.59832983253642,87.76167649288034,-0.04653926435565836,-4.595663093926348,-9.11354970970065,-11.1255829089055,22.9139736244792,1.9499969482421733,4.42104228856644,3.5159992218017635,-5.066895504231155,12.098893947834682,-0.7754481412146959,7.807446584818223,2.2400054931640625,27.02688073654575,-50.13353999504184,4.29144736301646,9,-0.9299964904785156,-4.974994659423828,-10.519996643066406,-11.83499526977539,-14.919998168945312,2,-0.03317767357346535,1.065214867397573,101.81999969482422,-3.8749284760629785,102.13999938964844,-1.0983827998949383,102.02999877929688,-0.03317767357346535
6683,2018-09-06,101.77999877929688,101.9499969482422,100.54000091552734,100.70999908447266,1023400.0,0.011026131226194558,-1.0000000000000202,-1.6461495123067713,84.03909381671069,87.17708204765191,-0.046850241413807225,-5.275171538189284,-9.938841090799741,-12.083569979946589,23.96815574297183,1.409996032714858,4.847994795754971,4.180999755859375,-4.391737589105787,12.753737100824537,-0.10536891662320613,8.467368428341956,1.0692048645019554,68.4586167009851,-8.946627304262634,4.2863686724825785,9,-0.3899955749511719,-5.814998626708984,-11.827495574951172,-12.944995880126953,-13.659996032714844,3,-0.07024957370438978,1.4705770889742786,100.66999816894531,1.065214867397573,101.81999969482422,-3.8749284760629785,102.13999938964844,-0.07024957370438978
6684,2018-09-07,102.0500030517578,102.2300033569336,101.0,101.27999877929688,1159400.0,0.002652822516203912,1.1769876849951388,0.7196303664249369,84.92384066252757,86.66682497261053,-0.11583166715007565,-5.128424441464986,-9.855810670502805,-12.22591077342382,24.69120429435637,1.2300033569335938,5.316038357712458,4.019503784179676,-4.5363155470588055,12.575323115418158,-0.25840588143957177,8.297413449798924,0.7396165740967007,78.1361860149683,-0.3244229109631078,4.277909665619242,9,-0.6599998474120952,-6.085002899169908,-12.097499847412095,-13.215000152587876,-15.17000579833983,4,-0.08672225221813123,-1.0000000000000202,101.77999877929688,1.4705770889742786,100.66999816894531,1.065214867397573,101.81999969482422,-0.08672225221813123
6685,2018-09-10,102.58999633789062,103.0,102.19000244140624,102.5,1379500.0,0.005291457814645462,-1.2817107242638643,0.11687771238333251,85.31250745058779,86.2306106306573,-0.6523093851853332,-5.222630677460529,-10.042755551950165,-12.625661322965982,25.711703774846335,0.9499969482422017,5.819144084263485,4.106497192382818,-4.405290821126286,12.618285205891922,-0.1493968143717268,8.362391199137363,-2.7199935913085795,86.90082997160296,8.484660798619132,4.255894006754551,9,-1.1549949645996094,-5.939994812011719,-12.637493133544922,-13.754993438720703,-13.349998474121094,0,-0.11014714714625384,1.1769876849951388,102.0500030517578,-1.0000000000000202,101.77999877929688,1.4705770889742786,100.66999816894531,-0.11014714714625384
6686,2018-09-11,102.44000244140624,102.87999725341795,102.11000061035156,102.61000061035156,1473700.0,-0.0014620713699059484,1.169030732860567,-1.8889454052222672,83.8633281662021,85.8769519030927,-0.5070371488271235,-4.552315178263015,-9.552875152922752,-12.310123995873312,27.069455936317325,0.769996643066392,5.5590683992668914,3.4780033111572095,-4.7771816488621255,11.733188271176545,-0.649589168852458,7.605595791166877,-2.507399749755834,82.10868849861617,4.752752051122556,4.12759248000967,9,-1.0050010681152202,-5.590003967285142,-12.487499237060533,-13.604999542236314,-12.870002746582017,1,-0.11313943470388343,-1.2817107242638643,102.58999633789062,1.1769876849951388,102.0500030517578,-1.0000000000000202,101.77999877929688,-0.11313943470388343
6687,2018-09-12,102.08999633789062,102.5,101.33000183105469,101.33000183105469,961000.0,-0.003416693627236178,-2.078964804143996,-4.470604075037774,80.4597809147262,85.1729635950873,-0.13519210288657746,-3.6914040834201387,-8.886799458511817,-11.77688626636197,28.279486540155762,1.1699981689453125,5.1583843149996795,2.683497238159177,-5.215009840867083,10.582004317185437,-1.265756301353946,6.6327507776723,-2.0960457000732333,63.007967447904555,-11.706854276723412,3.9492535395131267,9,-0.6549949645996094,-4.774997711181641,-11.952493667602539,-13.254993438720703,-13.519996643066406,2,-0.14967185157617358,1.169030732860567,102.44000244140624,-1.2817107242638643,102.58999633789062,1.1769876849951388,102.0500030517578,-0.14967185157617358
6688,2018-09-13,102.80999755859376,103.0,102.20999908447266,102.54000091552734,854500.0,0.007052612856602858,1.4307663415378475,0.3552613086514131,65.40696449443007,82.92324703510641,-0.8435729830558358,-3.8055410779383294,-9.27165685380244,-12.301062295989425,30.435839297084183,0.910003662109375,4.779283604197104,2.8949985504150533,-4.460090016269021,10.250087117099127,-0.7825457329269767,6.572542833757083,-2.7559259335327226,90.49987792968821,16.791934833480894,3.677544283342036,9,-1.3749961853027486,-5.49499893188478,-12.672494888305678,-13.974994659423842,-14.70999908447267,3,-0.16593714583905994,-2.078964804143996,102.08999633789062,1.169030732860567,102.44000244140624,-1.2817107242638643,102.58999633789062,-0.16593714583905994
6689,2018-09-14,102.72000122070312,103.4000015258789,102.26000213623048,103.0,719200.0,-0.0008753656261819565,1.1111064016162724,-1.0370454095904962,55.334583286770616,78.98651166673565,-0.7212543436340724,-3.144297959227316,-8.869666694320784,-12.03676876846356,32.46672524202694,1.1399993896484233,4.436540085358388,2.3400020599365234,-4.439546222413298,9.119550342286345,-1.0497720812383875,5.729776201111434,-2.6070110281433045,67.14973886826945,-3.4586085282401484,3.3897741411749087,9,-1.0849990844726562,-5.2050018310546875,-12.302497863769531,-13.884998321533203,-13.889999389648438,4,-0.14213393984246248,1.4307663415378475,102.80999755859376,-2.078964804143996,102.08999633789062,1.169030732860567,102.44000244140624,-0.14213393984246248
6690,2018-09-17,100.06999969482422,102.5,99.91999816894531,102.5,1318100.0,-0.02579830115251991,1.1234580304861777,8.678610354223434,37.40831660709899,73.3718605812878,1.7927673102490758,0.03768217183659317,-5.964592328549301,-9.221319989705762,34.1357349779702,2.8000030517578125,4.003924405470201,-0.6464996337890625,-6.568636845782208,5.275637578204083,-3.6075682397856355,2.3145689722075105,3.3300018310546875,4.310384516728747,-61.01428228562112,2.961068605996575,9,1.56500244140625,-2.5550003051757812,-9.479999542236328,-11.194999694824219,-7.680000305175781,0,-0.13180775938473854,1.1111064016162724,102.72000122070312,1.4307663415378475,102.80999755859376,-2.078964804143996,102.08999633789062,-0.13180775938473854
6691,2018-09-18,99.5999984741211,100.9499969482422,99.55999755859376,100.16000366210938,1128600.0,-0.004696724514204553,-3.343700454182605,0.23045478092965574,36.51549596088072,68.1404345955483,2.1397636826539497,1.0373593971212074,-5.249714350634704,-8.613590128054767,35.4771583590279,1.3899993896484375,3.562347311652246,-1.4190006256103516,-6.331892400058052,3.493891148837349,-3.875446512834202,1.0374452616134988,3.8000030517578125,1.041689432305715,-58.814110135031356,2.4564458872238535,9,1.8800010681152344,-2.0849990844726562,-8.762496948242188,-10.659996032714844,-11.839996337890625,1,-0.10401607197858931,1.1234580304861777,100.06999969482422,1.1111064016162724,102.72000122070312,1.4307663415378475,102.80999755859376,-0.10401607197858931
6692,2018-09-19,98.94000244140624,99.93000030517578,98.16000366210938,99.93000030517578,982800.0,-0.006626466293434219,2.5757585098758486,1.7678369504502918,31.500588154070158,62.30282285525491,2.825705916957773,2.2058181094845537,-4.363580904556812,-7.814792258549616,36.52063513033943,1.7699966430664062,3.0213788182481522,-2.3299968719482536,-6.094506829169106,1.4345130852725987,-4.212251850558673,-0.44774189333783454,4.3063989257812665,14.885478955820567,-39.65987760672751,1.8822549786104246,9,1.8400001525879048,-1.4250030517577983,-7.692502975463853,-9.88000106811522,-9.300003051757798,2,-0.09470388634901317,-3.343700454182605,99.5999984741211,1.1234580304861777,100.06999969482422,1.1111064016162724,102.72000122070312,-0.09470388634901317
6693,2018-09-20,99.77999877929688,100.01000213623048,99.2699966430664,99.86000061035156,1237000.0,0.008489956712787627,2.894715708319732,0.0808101047310043,38.069980129578525,57.0968383515939,1.8686871619526215,1.8638390033040082,-4.969464266452846,-8.514802560980655,37.211877582193786,1.0699996948242472,2.53657637163235,-1.7455005645751953,-4.024432607116282,0.5334314779658911,-2.8849665858457314,-0.6060345433046592,3.1612187255859396,30.91594995464585,-21.948150530473608,1.1394660212705405,9,1.0000038146972656,-2.2649993896484375,-8.412498474121094,-10.71999740600586,-12.269996643066406,3,-0.11234715595926215,2.5757585098758486,98.94000244140624,-3.343700454182605,99.5999984741211,1.1234580304861777,100.06999969482422,-0.11234715595926215
6694,2018-09-21,99.22000122070312,100.5,99.0199966430664,100.1999969482422,2234200.0,-0.005612322764529276,-1.1449248120300752,12.249666221629017,35.22266581209129,51.53130039176096,2.2183118283309113,2.432791600448496,-4.250858918840294,-7.825595723833658,35.17926856413573,1.4800033569335938,2.140567187237764,-2.2319980621337834,-4.710473603838437,0.24647747957087063,-3.4712358329861104,-0.9927602912814564,3.4343434536132804,24.42392748904812,-27.573565298158464,1.2392377708523283,9,1.5600013732910156,-1.25,-7.532499313354492,-10.15999984741211,-12.319999694824219,4,-0.11207420489591513,2.894715708319732,99.77999877929688,2.5757585098758486,98.94000244140624,-3.343700454182605,99.5999984741211,-0.11207420489591513
6695,2018-09-24,99.41999816894531,99.62999725341795,98.01000213623048,98.5999984741211,1258200.0,0.002015691854279744,1.6128998517187842,-0.8367380303619965,37.704893684713355,46.40258544937332,1.7001515511515066,2.128487168291116,-4.284397302390602,-7.892950672968624,32.93552829389429,1.6199951171874716,1.6241923812995651,-1.896501159667963,-4.511463666324232,0.7184613469883061,-3.2039824129960977,-0.5890199063398285,2.9646860446386682,47.959133361532245,-5.518723204777196,1.307481253328135,9,1.285003662109375,-1.4499969482421875,-7.569997787475586,-10.359996795654297,-11.610000610351562,0,-0.10651776838594329,-1.1449248120300752,99.22000122070312,2.894715708319732,99.77999877929688,2.5757585098758486,98.94000244140624,-0.10651776838594329
6696,2018-09-25,98.83999633789062,99.9499969482422,98.6999969482422,99.31999969482422,1516400.0,-0.005833854775063263,-2.2894644380867564,-0.5853701653346235,40.04350172263507,41.91188776136319,1.9174277312443735,2.5817397968627347,-3.543823410346903,-7.189997080554562,30.38224629885787,1.25,1.020408684007677,-2.312002944946286,-5.118413659400758,0.4944077695081859,-3.7152083021735223,-0.9087975877190502,3.194713309505076,33.33312906556651,-22.52022567543159,1.4032053572272338,9,1.8650054931640625,-0.6549949645996094,-6.757495880126953,-9.77999496459961,-9.30999755859375,1,-0.0652569525214517,1.6128998517187842,99.41999816894531,-1.1449248120300752,99.22000122070312,2.894715708319732,99.77999877929688,-0.0652569525214517
6697,2018-09-26,98.0,99.38999938964844,97.9000015258789,98.72000122070312,1337900.0,-0.00849854683339979,-2.2391322375731844,1.4999920527696098,28.81162544048732,37.84573897759178,2.364945152062944,3.286213188558861,-2.5696927938736707,-6.250324934994978,28.354984691274797,1.4899978637695312,0.2942022948873557,-2.9589992523193303,-6.0743119790432445,0.15631347440458399,-4.516655615681287,-1.4013428889573731,3.7127330465024784,3.8460974156878045,-48.33027666898157,1.5576563633619585,9,2.6500015258789062,0.5149993896484375,-5.917499542236328,-8.939998626708984,-7.8600006103515625,2,-0.1044897741200973,-2.2894644380867564,98.83999633789062,1.6128998517187842,99.41999816894531,-1.1449248120300752,99.22000122070312,-0.1044897741200973
6698,2018-09-27,98.6500015258789,99.13999938964844,97.9800033569336,98.02999877929688,1109200.0,0.0066326686314173156,-2.2222398830149093,-0.8611134658585173,31.720382914385922,35.2219389362157,1.1876900912213983,2.4864634156515706,-3.069761020838456,-6.816296928429182,26.171067841593608,1.1599960327148438,-0.4195018402468236,-2.132997894287115,-5.3561054789635705,1.0901096903893404,-3.7445516866253428,-0.5214441019488874,2.6814583685612092,28.846170775293658,-19.218363036240675,1.611553792338229,9,1.5499992370605469,-0.06999969482421875,-6.512500762939453,-9.53499984741211,-9.090003967285156,3,-0.09133301568035834,-2.2391322375731844,98.0,-2.2894644380867564,98.83999633789062,1.6128998517187842,99.41999816894531,-0.09133301568035834
6699,2018-09-28,98.61000061035156,98.94000244140624,98.12000274658205,98.63999938964844,1140900.0,-0.00040548317190702843,1.6031534586320753,-0.04838491355442072,27.386356542908615,34.10838781797233,0.6519347246901503,2.3790865718964227,-2.8717196871894117,-6.692444405583743,23.869129411638472,0.8199996948241903,-1.0843516441500043,-2.0019989013671875,-5.308359722839597,1.3043619201052223,-3.6551793121033995,-0.3488184906309755,2.378313447232429,34.63417901949011,-8.165961972926631,1.653180410736205,9,0.8149986267089844,1.375,-6.182498931884766,-9.204998016357422,-8.610000610351562,4,-0.11256463244515869,-2.2222398830149093,98.6500015258789,-2.2391322375731844,98.0,-2.2894644380867564,98.83999633789062,-0.11256463244515869
6700,2018-10-01,97.87000274658205,99.30999755859376,97.68000030517578,99.16000366210938,955700.0,-0.007504288197842657,1.0503255711289956,43.00178026449596,25.665581975438258,32.90284181958983,1.1700924712440326,2.9331700089376227,-1.9764429473032408,-5.90046821312977,21.425900969693508,1.629997253417983,-1.5362618427952555,-2.528496932983387,-5.9681793848162386,0.9111855188494644,-4.248338158899813,-0.8086557070669613,2.8094800578314363,8.370163981810995,-28.240842498113004,1.7198412259164233,10,1.2199974060058452,2.6699981689452983,-1.9625015258789205,-4.985000610351577,-7.600006103515639,0,-0.1120874722881956,1.6031534586320753,98.61000061035156,-2.2222398830149093,98.6500015258789,-2.2391322375731844,98.0,-0.1120874722881956
6701,2018-10-02,96.97000122070312,98.55999755859376,96.6500015258789,97.8499984741211,1175400.0,-0.009195887408007142,-1.5131582249572288,0.6821679293601443,24.245464188619906,32.096716934539806,1.8526187747539637,3.637698430063921,-0.9332546190213975,-4.958942312560367,19.633749661184602,1.909996032714858,-1.9529139845750905,-3.1859985351562443,-6.878296012308041,0.5062989419955528,-5.03214727373215,-1.3398497965803386,3.3495436838018264,11.678830084341072,-20.70114809125416,1.846148738575902,10,1.6049995422363281,3.0550003051757812,-0.7374992370605469,-3.759998321533203,-3.75,1,-0.09446224138186055,1.0503255711289956,97.87000274658205,1.6031534586320753,98.61000061035156,-2.2222398830149093,98.6500015258789,-0.09446224138186055
6702,2018-10-03,97.33000183105469,97.73999786376952,96.75,97.29000091552734,957400.0,0.0037124946459698993,1.3023394043701249,-0.04545572769912348,21.39872960049955,30.24435576464214,1.3859723222434894,3.1775590008973893,-1.1471240738951565,-5.2721890907155995,18.761713598955474,0.989997863769517,-2.0285587471597637,-2.6589981079101506,-6.550184620488778,1.2321884046684772,-4.6045913641994645,-0.7134048516208367,2.4758070004426145,25.56395937484749,0.513626043165587,1.945593256289317,10,1.2449989318847656,2.6949996948242188,-0.8474998474121094,-3.8699989318847656,-2.9900054931640625,2,-0.08013976065979167,-1.5131582249572288,96.97000122070312,1.0503255711289956,97.87000274658205,1.6031534586320753,98.61000061035156,-0.08013976065979167
6703,2018-10-04,94.62999725341795,97.87000274658205,93.9000015258789,97.12999725341795,1397800.0,-0.02774072256079274,-1.0050554480930542,-62.498569521266454,16.817032771361596,28.199285426783288,3.6639253518167862,5.601637285438656,1.6322870731828374,-2.5226135874442406,18.229208638218196,3.970001220703139,-2.1391383998834073,-5.001502609252938,-9.470729225642728,-0.5322759928631484,-7.236115917447833,-2.7668893010580433,4.7339985552927715,13.493461420760413,-5.974160093937398,2.2346133081948985,10,2.2950019836425923,4.020004272460952,2.0800056457519673,-1.1699943542480327,-1.2799987792968608,3,-0.04744793399650382,1.3023394043701249,97.33000183105469,-1.5131582249572288,96.97000122070312,1.0503255711289956,97.87000274658205,-0.04744793399650382
6704,2018-10-05,93.1999969482422,95.22000122070312,92.6500015258789,94.62999725341795,1620200.0,-0.015111490507034753,-1.0316274188733185,0.5720001220703012,18.687298267771837,26.086219269345335,4.637911023456539,6.676953069266403,3.127036858840242,-1.0312149601099492,17.712233501717623,2.5699996948242188,-2.1940251013741374,-5.989002609252921,-11.149079674510531,-0.8289255439953109,-8.569041141881726,-3.408964076624116,5.28975977521543,8.258194444285536,-12.584464530722638,2.580038532628807,10,3.100002288818345,4.8250045776367045,3.51000595092772,0.26000595092772016,-3.4599990844726705,4,-0.039055788721429785,-1.0050554480930542,94.62999725341795,1.3023394043701249,97.33000183105469,-1.5131582249572288,96.97000122070312,-0.039055788721429785
6705,2018-10-08,91.29000091552734,93.47000122070312,89.4800033569336,92.97000122070312,2017700.0,-0.02049352033536611,1.977610007031568,1.174825137515829,16.518914891288773,23.47237628808464,5.893112070996736,8.112929767758601,5.099298650472761,0.9250658229756255,17.17952756128074,3.9899978637695312,-2.4469285422284344,-7.333998870849612,-13.332565074718005,-1.3354326669812195,-10.333281972783809,-4.334715768915416,6.580001831054702,19.933906546579216,-3.2724361420354597,2.9992831019341937,10,3.145000457763672,5.150001525878906,5.527502059936523,2.170001983642578,-1.3899993896484375,0,-0.014130801868662557,-1.0316274188733185,93.1999969482422,-1.0050554480930542,94.62999725341795,1.3023394043701249,97.33000183105469,-0.014130801868662557
6706,2018-10-09,90.8499984741211,92.16000366210938,90.4499969482422,91.08999633789062,1277500.0,-0.004819831712055689,-2.2884715548546275,0.1428558453413018,16.817032771361625,22.1396437692929,5.677603881618765,8.052999510340754,5.702511012621244,1.4100625982925976,16.6838515099433,1.7100067138671733,-2.664732825753859,-7.194501113891604,-13.844789495879098,-0.5442127319041106,-10.519645304885344,-3.8693569228978646,5.3420043945312585,16.328906041135053,-7.602391069900513,3.3251441909937443,10,3.545001983642578,5.590003967285156,6.132503509521484,2.610004425048828,-1.2699966430664062,1,-0.00638416995923119,1.977610007031568,91.29000091552734,-1.0316274188733185,93.1999969482422,-1.0050554480930542,94.62999725341795,-0.00638416995923119
6707,2018-10-10,86.80999755859375,90.7300033569336,86.7699966430664,90.4000015258789,1643500.0,-0.044468915612344784,-1.1580383963744842,14.958483008551356,7.862242576088221,19.488739287259822,8.89922565861076,11.478052619135141,9.858917977371163,5.466433753170449,17.066274366960084,4.0800018310546875,-3.074726191339863,-10.470502090454104,-18.52621817399006,-2.414786006918149,-14.498360132222075,-6.442644048686134,8.039605407714845,0.3603684102000133,-21.75022329324304,4.027858041767978,10,6.229999542236328,8.275001525878906,10.205005645751953,6.650005340576172,4.750000000000014,2,0.07383946368369432,-2.2884715548546275,90.8499984741211,1.977610007031568,91.29000091552734,-1.0316274188733185,93.1999969482422,0.07383946368369432
6708,2018-10-11,85.75,88.45999908447266,85.56999969482422,86.69999694824219,1519600.0,-0.012210547038413289,-3.412221031542655,0.2646228129270278,7.6148466390811365,17.29190485350121,8.869663120996364,11.799386874776701,11.015088236600121,6.533929819282861,17.31738516731897,2.8899993896484375,-3.5633878478821828,-10.677499771118164,-19.8089845397417,-1.5460150024946273,-15.24324215542994,-6.111757386806389,7.48368170166016,1.8652878415932388,-19.128457712975056,4.565742384311769,10,6.689998626708984,8.735000610351562,11.96750259399414,7.710002899169922,4.3899993896484375,3,0.10017488440688771,-1.1580383963744842,86.80999755859375,-2.2884715548546275,90.8499984741211,1.977610007031568,91.29000091552734,0.10017488440688771
6709,2018-10-12,88.12000274658203,88.41000366210938,86.12000274658203,87.11000061035156,1558400.0,0.02763851599512579,1.880497108994506,-1.063163558682279,18.715414794346472,16.51966405560212,5.42574561118866,8.726941389040178,8.741444076125802,4.187837959170679,17.40661057677528,2.660003662109375,-3.867970106502028,-7.577497100830072,-16.922746402514903,1.7677522008547584,-12.25012175167248,-2.904872449987664,3.5809425537109405,32.27851340793399,14.08864351699134,4.672624650842415,10,3.944995880126953,6.364997863769531,10.557498931884766,5.340000152587891,-2.410003662109375,4,0.05935083482214165,-3.412221031542655,85.75,-1.1580383963744842,86.80999755859375,-2.2884715548546275,90.8499984741211,0.05935083482214165
6710,2018-10-15,86.87999725341797,87.80000305175781,86.41000366210938,87.66999816894531,1071500.0,-0.014071782280013156,1.6475909523567323,-0.7821774699168322,18.05557310297354,15.831898379419192,5.5237585430285066,9.410605474711247,10.04991182414335,5.427861254913324,19.21107974854966,1.7099990844726562,-4.332539551020744,-8.158002471923822,-18.0496873402181,1.7336823963704546,-13.103844906070961,-3.212160037776684,3.5947589257812496,19.878554931028695,3.4553194705870105,4.945842434147137,10,4.840003967285156,7.605003356933594,11.797504425048828,6.580005645751953,-1.7099990844726562,0,0.032918976758359086,1.880497108994506,88.12000274658203,-3.412221031542655,85.75,-1.1580383963744842,86.80999755859375,0.032918976758359086
6711,2018-10-16,89.23999786376953,89.44000244140625,87.5199966430664,87.8499984741211,1283800.0,0.027163912119699374,1.1452476344727645,-1.7594908592233478,28.359692547662007,16.60533870688169,2.1813360562747874,6.5715932156783765,7.748845220502375,3.1098638377519023,20.92716979725042,2.5600051879882812,-4.7667783595885,-5.28000183105469,-15.250530008537538,4.6905263464281575,-10.265265919796121,-0.29473774231325933,0.25380701855468146,71.12394504474135,50.915875723555686,4.9852640887414275,10,2.4800033569335938,5.245002746582031,9.80250358581543,4.265003204345703,-2.5799942016601562,1,0.007395827856438553,1.6475909523567323,86.87999725341797,1.880497108994506,88.12000274658203,-3.412221031542655,85.75,0.007395827856438553
6712,2018-10-17,89.56999969482422,89.72000122070312,88.44000244140625,89.47000122070312,991700.0,0.0036979139282191653,5.39996948253829,0.07194137987814918,27.2088461084752,17.759984633227642,0.7094220334140005,5.801044281047751,7.472511012905059,2.828042650733096,23.25321337749743,1.279998779296875,-5.163530045002602,-4.481499862670901,-14.458109673961985,5.495109948620183,-9.469804768316436,0.5068050429746336,-4.0,96.38550672949118,74.078151057539,4.988304905645539,10,0.8250007629394531,4.915000915527344,9.572500228881836,3.9350013732910156,-3.9800033569335938,2,0.00011166837405984786,1.1452476344727645,89.23999786376953,1.6475909523567323,86.87999725341797,1.880497108994506,88.12000274658203,0.00011166837405984786
6713,2018-10-18,88.56999969482422,89.29000091552734,88.2699966430664,89.2300033569336,1977500.0,-0.011164452421649207,1.615399663523612,-6.60013733119707,25.95786662087083,18.567825561349757,0.8486572389351181,6.2379834740651745,8.508250475012886,3.879519757895835,25.766800892714038,1.3000030517578125,-5.543431891526581,-4.920999908447271,-14.801639822079963,4.95964000518542,-9.861319865263624,0.019320048369081633,-2.9169999694824185,68.05549963018613,45.35318413961133,4.940319956816347,10,0.9500007629394531,5.915000915527344,10.805000305175781,5.305000305175781,-0.26999664306640625,3,0.033758585007021,5.39996948253829,89.56999969482422,1.1452476344727645,89.23999786376953,1.6475909523567323,86.87999725341797,0.033758585007021
6714,2018-10-19,88.0999984741211,89.87999725341797,87.81999969482422,89.11000061035156,1796100.0,-0.0053065510028514895,-1.62420122167526,1.530297775928238,26.297921519096036,19.65438185332834,0.5801542891455398,6.147365875022118,8.991858065954801,4.403258439502025,28.132787692446236,2.05999755859375,-6.005311006582573,-4.835000991821289,-14.609157838768056,4.9391558551254775,-9.722079415294672,0.05207743165209422,-2.3656587188720692,48.703110468120286,23.188698068200356,4.887078423473384,10,0.7650032043457031,6.385002136230469,11.275001525878906,5.775001525878906,-1.1399993896484375,4,0.02315551590079301,1.615399663523612,88.56999969482422,5.39996948253829,89.56999969482422,1.1452476344727645,89.23999786376953,0.02315551590079301
6715,2018-10-22,88.83000183105469,89.41999816894531,87.83000183105469,88.45999908447266,983300.0,0.008286076839695067,1.0516142369844605,-0.3663385782162362,30.088081358240075,21.128942807425943,-0.5984278541896231,4.8309953361005284,8.280678124929267,3.7226817607970872,30.461453100951815,1.589996337890625,-6.1427434814154225,-3.575497817993167,-13.011995508054781,5.860999872068447,-8.293746663023967,1.142751027037633,-2.9298357758788995,55.50868005043158,27.077422441381525,4.718248845030807,10,-0.6800003051757812,5.204998016357422,10.744998931884766,5.805000305175781,1.6199951171875142,0,-0.03512329936135705,-1.62420122167526,88.0999984741211,1.615399663523612,88.56999969482422,5.39996948253829,89.56999969482422,-0.03512329936135705
6716,2018-10-23,92.38999938964844,92.72000122070312,88.2699966430664,88.7300033569336,2380300.0,0.040076522404721926,1.0601874499983222,9.89180774068499,39.551608755596185,24.64998349403794,-4.377326042952973,0.8042378005300179,4.802536462996102,0.21111955498471957,32.38709106136219,4.450004577636719,-6.195450621397939,0.306999588012701,-8.631302861166347,9.245302037191749,-4.162151636576823,4.776150812602225,-6.330640086542957,93.26527085120662,61.80807560255209,4.469151224589521,10,-3.2449989318847656,0.8699989318847656,7.185001373291016,2.5100021362304688,-2.8700027465820312,1,-0.07814699933326408,1.0516142369844605,88.83000183105469,-1.62420122167526,88.0999984741211,1.615399663523612,88.56999969482422,-0.07814699933326408
6717,2018-10-24,87.76000213623047,92.38999938964844,87.69999694824219,91.70999908447266,1775800.0,-0.05011361926620728,-1.3046653569875382,-1.079235308709401,36.56630201532922,27.866811869176615,0.44879674765371647,4.8778347961301165,9.451638004701948,4.859607886083495,34.0388283128169,4.69000244140625,-6.148398845839054,-3.810997772216794,-12.491617206237365,4.869621661803777,-8.15130748922708,0.5293119447934913,-1.3010043180691326,1.1953214525625322,-31.190212502673234,4.340309717010283,10,1.6599998474121094,5.274997711181641,11.737497329711914,7.504997253417969,4.180000305175767,2,-0.012534166446504402,1.0601874499983222,92.38999938964844,1.0516142369844605,88.83000183105469,-1.62420122167526,88.0999984741211,-0.012534166446504402
6718,2018-10-25,89.63999938964844,90.26000213623048,87.69000244140625,88.55999755859375,1474000.0,0.021422028346121058,1.215509983951999,-0.27341839631934545,43.15911419284125,30.58277846900937,-0.917902611705955,2.4118793892212977,7.631037818059369,2.9993218516707003,35.78118818322389,2.569999694824233,-6.051413055920136,-1.4805004119873075,-9.526224644622445,6.56522382064783,-5.503362528304876,2.5423617043302613,-2.8053413673345915,38.76734436334735,3.192310969637049,4.02286211631757,10,-0.0749969482421875,3.395000457763672,9.507501602172852,5.935001373291016,3.2600021362304688,3,-0.045180757243797,-1.3046653569875382,87.76000213623047,1.0601874499983222,92.38999938964844,1.0516142369844605,88.83000183105469,-0.045180757243797
6719,2018-10-26,87.51000213623047,89.06999969482422,86.41999816894531,87.30000305175781,1303800.0,-0.023761683042402337,-1.6903447928648054,0.19444326707074133,42.79725993144014,33.33185478328344,1.2476725152255028,3.865859306162534,9.77176048381449,5.118801771962495,37.78658480911529,3.220001220703125,-5.389176623139733,-3.055497741699213,-10.429242705427612,4.318247222029186,-6.742370223563412,0.6313747401649863,5.209999084472656,17.301641893348382,-19.41530421540027,3.6868724818642007,10,2.05999755859375,5.524997711181641,11.63749885559082,8.305000305175781,1.9399948120117188,4,0.009027549951347469,1.215509983951999,89.63999938964844,-1.3046653569875382,87.76000213623047,1.0601874499983222,92.38999938964844,0.009027549951347469
6720,2018-10-29,86.9000015258789,89.7699966430664,85.0,88.9000015258789,1307700.0,-0.006970638732266887,1.5508070043736537,-9.523851044504996,42.521778870653336,34.90541993028247,2.0794897013929443,3.807066671675045,10.38819847360125,5.7355480771979614,39.80505525305434,4.769996643066406,-4.5903850007016445,-3.1169982910156193,-9.802892553520735,3.5688959714894963,-6.459945422268177,0.2259488402369385,5.693999633789062,24.611414837391145,-14.077880450253772,3.3429471312525547,10,1.9599990844726562,5.5749969482421875,12.475000381469727,8.915000915527344,4.2900009155273295,0,0.0006904206851583439,-1.6903447928648054,87.51000213623047,1.215509983951999,89.63999938964844,-1.3046653569875382,87.76000213623047,0.0006904206851583439
6721,2018-10-30,87.80999755859375,88.19000244140625,86.52999877929688,87.16999816894531,871900.0,0.010471760837010402,1.371418295168445,-0.31999969482421875,52.14776643564369,37.676411077745634,1.0564088943453669,2.2932145452345196,9.488576598674257,4.8314306272745,41.350712794106244,1.660003662109375,-4.046290266257671,-1.7490020751953068,-7.636758542143497,4.138754391752883,-4.692880308669402,1.1948761582787881,4.480243554687505,38.0243273433806,-5.285569878890236,2.943878233474098,10,1.0500030517578125,4.665000915527344,11.527503967285156,8.1300048828125,0.01000213623046875,1,0.0300649067651646,1.5508070043736537,86.9000015258789,-1.6903447928648054,87.51000213623047,1.215509983951999,89.63999938964844,0.0300649067651646
6722,2018-10-31,89.52999877929688,90.33000183105469,88.38999938964844,88.63999938964844,939700.0,0.019587760716601732,-1.7913716449860035,1.3906253725293851,57.894733487493404,41.2249518407037,-0.748584862120083,-0.04332650188705145,7.787222119484028,3.1260921137710653,42.54639931943077,2.5200042724609375,-3.2927940967863947,0.36099929809570597,-4.255500299428249,4.977498895619661,-1.9472505006662715,2.6692490968576834,2.4686326894531305,84.99056703701902,34.93298077892017,2.3082497987619743,10,-0.6699981689453125,2.6650009155273438,9.915002822875977,6.410003662109375,-0.19000244140625,2,-0.00011171826613254332,1.371418295168445,87.80999755859375,1.5508070043736537,86.9000015258789,-1.6903447928648054,87.51000213623047,-0.00011171826613254332
6723,2018-11-01,90.13999938964844,90.29000091552734,88.08000183105469,89.55000305175781,874000.0,0.006813365560914386,3.9662934832924717,0.662917688206148,54.55364430855087,44.364476595087574,-1.243196016720617,-1.0613707404006192,7.17916252562469,2.5312566902732527,42.52444886778567,2.2099990844726562,-2.8680215327649137,1.1954998016357479,-2.680055592163299,5.071055195434795,-0.7422778952637685,3.1332774985352643,1.5786868203515638,96.43522746466576,42.30579665204809,1.9377776968995204,11,-1.279998779296875,2.0149993896484375,9.442501068115234,5.8000030517578125,-1.0699996948242188,3,0.019968971199754826,-1.7913716449860035,89.52999877929688,1.371418295168445,87.80999755859375,1.5508070043736537,86.9000015258789,0.019968971199754826
6724,2018-11-02,89.55999755859375,90.83000183105469,88.69000244140625,90.36000061035156,680400.0,-0.006434455679853235,1.4597616479440163,-1.3559457921688305,56.226767479629835,47.268775053019766,-0.4853540640762617,-0.8095571082725996,7.56033329802429,3.128314468519534,41.945641411760256,2.1399993896484375,-2.4464232230009912,0.7974979400634794,-2.541325232393959,4.136321112520918,-0.8719136461652397,2.4669095262921985,1.889941203006245,78.21605705686056,18.938098442776955,1.669411586228718,11,-0.6999969482421875,2.595001220703125,9.83000373840332,6.3800048828125,0.20000457763671875,4,0.03729347988313636,3.9662934832924717,90.13999938964844,-1.7913716449860035,89.52999877929688,1.371418295168445,87.80999755859375,0.03729347988313636
6725,2018-11-05,90.0,90.12000274658205,88.5199966430664,89.79000091552734,621800.0,0.004912934941946334,6.111065900343781,-0.2624978542409735,51.93878111070758,48.64512753692104,-0.8291308838261813,-1.424176682347678,6.876090759934357,2.7017128385281524,40.45260582293171,1.6000061035156392,-1.8587559374197724,1.3020004272460994,-1.877264801012629,4.481265655504828,-0.28763218688327186,2.8916330413754707,1.1919412111359975,80.69764553503309,21.97140045140793,1.5896326141293646,11,-1.3050003051757812,2.154998779296875,9.704999923706055,5.94000244140625,-0.7099990844726562,0,-0.00611114501953125,1.4597616479440163,89.55999755859375,3.9662934832924717,90.13999938964844,-1.7913716449860035,89.52999877929688,-0.00611114501953125
6726,2018-11-06,90.2699966430664,90.5,88.66000366210938,89.83999633789062,947800.0,0.0029999627007377683,3.134790621919335,2.0476294277929155,51.791190349944905,50.336781796322775,-1.599700478553416,-1.833877389266533,6.3599557030624965,2.451613265213325,38.80263832568156,1.839996337890625,-1.2141423152385613,1.6009971618652372,-1.5053616990777527,4.707356022808227,0.04781773139374934,3.154176592336725,0.6742669196241451,79.63617498224433,24.613024396211188,1.5531794304714948,11,-2.3549957275390625,1.5100021362304688,9.545003890991211,5.670005798339844,-2.6199951171875,1,0.010191711892685529,6.111065900343781,90.0,1.4597616479440163,89.55999755859375,3.9662934832924717,90.13999938964844,0.010191711892685529
6727,2018-11-07,93.22000122070312,93.44000244140624,91.12999725341795,91.22000122070312,1077300.0,0.03267979048787639,-1.1192631011625758,4.651159489718068,60.81899020036305,52.29899024160298,-4.127841757483054,-4.510282657883948,3.2017213121376074,-0.4597011260727868,36.13375261353888,3.1700057983398295,-0.6182320289094747,4.23050155639649,0.6458476610770703,7.81515545171591,2.4381746087367873,6.022828504056193,-8.220001220703125,95.89550008113373,40.764361383798104,1.792326947659709,11,-4.0,-1.7849998474121094,6.079999923706055,2.720001220703125,-7.590003967285156,2,-0.05792749898269289,3.134790621919335,90.2699966430664,6.111065900343781,90.0,1.4597616479440163,89.55999755859375,-0.05792749898269289
6728,2018-11-08,94.33999633789062,94.3499984741211,92.8000030517578,92.95999908447266,851200.0,0.012014536607179993,1.2142767614345629,0.6899986267089844,64.09214134165055,54.665088176070796,-5.041162591280369,-5.221446729779814,1.8722238982738588,-1.5136624968346553,33.25027654651074,1.5499954223632955,-0.44330192082954056,4.920996856689456,0.934695666928377,8.907298046450535,2.9278462618089094,6.9141474515700025,-9.171196289062493,99.82843682523065,42.07138492744785,1.9931505948805417,11,-4.664997100830078,-2.9049949645996094,4.960004806518555,1.600006103515625,-8.67999267578125,3,-0.052999790058204654,-1.1192631011625758,93.22000122070312,3.134790621919335,90.2699966430664,6.111065900343781,90.0,-0.052999790058204654
6729,2018-11-09,93.3499984741211,94.44000244140624,92.5,93.86000061035156,787400.0,-0.010493935787571296,1.323348150449333,-0.3695675009260334,60.089284406632,56.617033235623985,-3.504141494871149,-4.025953704126891,2.6414094094533596,-0.48044083311273766,30.157297318213484,1.9400024414062358,0.1959692865711986,3.669499206542966,-0.6317381768366062,7.970736589922538,1.5188805148531799,5.820117898232752,-7.81395048828125,81.58778885671335,22.573658312045687,2.1506186916897883,11,-2.8649978637695312,-3.2399978637695312,4.437501907348633,2.5900039672851562,-9.229995727539062,4,-0.045848943216462934,1.2142767614345629,94.33999633789062,-1.1192631011625758,93.22000122070312,3.134790621919335,90.2699966430664,-0.045848943216462934
6730,2018-11-12,89.73999786376953,93.08999633789062,89.52999877929688,93.08999633789062,934000.0,-0.038671672944401214,1.125372644850384,6.568596945263064,44.09798933923295,55.722613558245015,0.6158401824287694,-0.20100886290612152,5.980550281351384,3.1694748443441085,26.84793685337071,3.8199996948242188,0.43058526607278225,-0.08350143432616619,-4.177908473483711,4.010905604831379,-2.1307049539049387,1.9637020852526064,-3.6697126105957096,18.6850247361391,-34.50958586445121,2.047203519578769,11,1.5200042724609375,-0.01999664306640625,7.422502517700195,6.200004577636719,-6.040000915527344,0,0.000222913672132119,1.323348150449333,93.3499984741211,1.2142767614345629,94.33999633789062,-1.1192631011625758,93.22000122070312,0.000222913672132119
6731,2018-11-13,89.9000015258789,91.02999877929688,89.37000274658203,90.06999969482422,823700.0,0.0017829693104325361,-1.6991899167586746,0.05074574518721632,55.951056446500445,55.50664944257913,0.8755550084488419,-0.3257319090067199,5.556277721183477,3.0684454333017186,24.567866780229757,1.6599960327148438,0.8637908374108179,0.04350204467773722,-4.041731986787127,4.1287360761426015,-1.999114971054695,2.0861190604101694,-3.327533241411146,10.453625467432143,-47.28124725312679,2.042617015732432,11,1.3600006103515625,-0.18000030517578125,5.537500381469727,6.040000915527344,-9.099998474121094,1,-0.006785323692969691,1.125372644850384,89.73999786376953,1.323348150449333,93.3499984741211,1.2142767614345629,94.33999633789062,-0.006785323692969691
6732,2018-11-14,89.58000183105469,91.16999816894531,89.4000015258789,90.69000244140624,922800.0,-0.0035595071122673794,-1.4081566982914322,6.529485683511271,49.81730339438399,54.980389341005036,1.3448152422118511,-0.0052116631624130605,5.639915099792091,3.4717048502346586,22.33198400056098,1.7699966430664062,1.3832829920097396,-0.27699775695801065,-4.362086559884801,3.80809104596878,-2.319542158421399,1.7655466445053776,-2.535481497170622,4.141994025897819,-53.67916577808002,2.042544401463395,11,1.8999977111816406,0.1399993896484375,5.837499618530273,6.3600006103515625,-10.340003967285156,2,-0.02154499068682436,-1.6991899167586746,89.9000015258789,1.125372644850384,89.73999786376953,1.323348150449333,93.3499984741211,-0.02154499068682436
6733,2018-11-15,91.55999755859376,91.9000015258789,88.54000091552734,88.54000091552734,902500.0,0.02210309987795367,-1.2251684405449719,-2.7207162004261938,62.44620853713953,55.671438347395,-0.4610560033062683,-1.8442758944313908,3.405907388349803,1.5890839667961103,20.056971144634783,3.3600006103515625,1.6124776209802292,1.5534980773925895,-2.552071798007347,5.659067952792526,-0.4992868603073788,3.6062830150925578,-4.07174829825837,51.186370542786385,-11.27443255832275,2.0527849376999656,11,-0.07999801635743609,-1.8399963378906392,2.502500534057603,3.525001525878892,-8.76999664306642,3,-0.06476627854190253,-1.4081566982914322,89.58000183105469,-1.6991899167586746,89.9000015258789,1.125372644850384,89.73999786376953,-0.06476627854190253
6734,2018-11-16,90.13999938964844,90.88999938964844,89.7699966430664,90.62999725341795,2541200.0,-0.015508936291054431,1.2178225300831678,-0.16225112862111887,59.484774483865465,56.509882055523654,1.1732470124208874,-0.27785561469779907,4.541451517323253,3.1285679454078377,18.080704238393558,1.790000915527358,1.5239929979698275,0.03149986267089844,-3.9748001748962594,4.037799900238056,-1.9716501561126734,2.0346498814544702,-2.2346449384487954,35.164837007463404,-30.75831629194623,2.003150018783576,11,1.3500022888183594,-0.4199981689453125,3.322500228881836,4.345001220703125,-6.900001525878906,4,-0.04970041888033938,-1.2251684405449719,91.55999755859376,-1.4081566982914322,89.58000183105469,-1.6991899167586746,89.9000015258789,-0.04970041888033938
6735,2018-11-19,85.70999908447266,90.22000122070312,85.44000244140625,90.22000122070312,1255700.0,-0.04914577695997313,1.1197323792365534,9.204126119112763,44.90291594739866,55.74451823301851,5.5101679807651465,4.117524827603063,8.612247704883345,7.646800694901458,16.53006606590497,4.779998779296875,1.3877776535259017,-4.242500305175781,-8.678361792373082,0.19336118202151908,-6.460431048774424,-2.024569561577138,8.73000335693358,4.179515190882518,-62.57630603882131,2.2179307435986484,11,4.230003356933594,4.010002136230469,7.565000534057617,8.775001525878906,-2.0699996948242188,0,-0.018550885017786345,1.2178225300831678,90.13999938964844,-1.2251684405449719,91.55999755859376,-1.4081566982914322,89.58000183105469,-0.018550885017786345
6736,2018-11-20,85.16999816894531,86.01000213623047,82.76000213623047,84.94000244140625,1709900.0,-0.006300325764735271,2.4031348363078595,-0.05099681121909547,38.77445669041393,53.29512562080194,5.8677074260578195,4.3098560671273844,8.784199125605298,8.263528753471775,17.212669539284676,3.25,1.2294531540640037,-4.421501159667969,-9.185170901176491,0.34216858184055354,-6.80333603042223,-2.0396662889137076,9.09000427246093,26.36757323467986,-36.508560562342915,2.3818348707542607,11,3.430004119873047,3.430004119873047,7.932502746582031,9.31500244140625,-0.9300003051757812,1,-0.017259613153768005,1.1197323792365534,85.70999908447266,1.2178225300831678,90.13999938964844,-1.2251684405449719,91.55999755859376,-0.017259613153768005
6737,2018-11-21,86.66000366210938,87.62000274658203,84.66000366210938,86.38999938964844,1449300.0,0.01749448779144558,1.703192497422034,1.1739534266569362,41.42858324044016,50.77695249844523,3.742915617934756,2.880922467171061,6.947153217507932,6.846440899038811,17.4331361777477,2.9599990844726562,1.1840068891278719,-2.8764957427978572,-7.753259007702795,2.0002675221070803,-5.314877375250319,-0.4381141103453956,7.1399987670898355,42.66960378898796,-15.302176003003524,2.438381632452468,11,1.9399986267089844,1.9399986267089844,6.442497253417969,7.8249969482421875,-2.6100006103515625,2,-0.067620590384463,2.4031348363078595,85.16999816894531,1.1197323792365534,85.70999908447266,1.2178225300831678,90.13999938964844,-0.067620590384463
6738,2018-11-23,85.58999633789062,86.2300033569336,84.9000015258789,85.7699966430664,539700.0,-0.012347187618301336,1.4181549580041752,-0.6666572478101158,40.452141440622874,48.59504772444422,3.845615599574373,3.828232081792379,7.6273199840834565,7.985959903166318,17.661618496996773,1.7600021362304688,1.0861420828222634,-3.7440029144287053,-8.929254117790151,1.4412482889327407,-6.336628516109428,-1.1513773127479823,7.7684060795898375,34.809288532912916,-19.75069027212008,2.5926256016807234,11,2.335002899169922,3.0100059509277344,6.850004196166992,8.895004272460938,-4.4799957275390625,4,-0.07419089549966429,1.703192497422034,86.66000366210938,2.4031348363078595,85.16999816894531,1.1197323792365534,85.70999908447266,-0.07419089549966429
6739,2018-11-26,88.30000305175781,88.41999816894531,85.83999633789062,86.66999816894531,1282700.0,0.031662657200833166,1.759367452183563,-9.055567329292586,46.313972239077174,48.841268046649134,0.3843529633327165,1.2442375553066967,4.553826854400597,5.347558664133032,17.062563496335393,2.8300018310546875,0.5579468897185791,-1.0734962463378963,-6.212069062541261,4.065076569865468,-3.6427826544395856,1.495790161763793,4.6344633544726435,74.26275597082011,22.058537495076536,2.5692864081016835,11,-0.970001220703125,0.2999992370605469,3.7024974822998047,6.18499755859375,-4.400001525878906,0,-0.06240092803848185,1.4181549580041752,85.58999633789062,1.703192497422034,86.66000366210938,2.4031348363078595,85.16999816894531,-0.06240092803848185
6740,2018-11-27,86.95999908447266,88.87000274658203,86.33000183105469,88.08999633789062,1434600.0,-0.015175582343974536,-1.125531106649088,-0.6932477720362465,43.14132864545953,47.417964957644585,1.439972156021156,2.7288778409060654,5.592709680314499,6.735976147157189,15.875258798907177,2.5400009155273438,-0.24391978278700321,-2.4165000915527344,-7.549059366097737,2.716059182992268,-4.982779728825236,0.14977954571976682,5.567488750957807,68.7397140538178,19.179048933712018,2.5662796372725016,11,0.37000274658203125,1.6400032043457031,4.715002059936523,7.525001525878906,-1.1999969482421875,1,-0.042778303356345804,1.759367452183563,88.30000305175781,1.4181549580041752,85.58999633789062,1.703192497422034,86.66000366210938,-0.042778303356345804
6741,2018-11-28,90.4499969482422,90.4499969482422,86.69999694824219,87.33000183105469,1565800.0,0.040133370521075795,1.4038499158808901,-2.7610643368824856,44.38588819463949,46.814474379895195,-2.194588803428161,-0.5830924355610847,1.851088151912947,3.3102276929000567,14.39391019613369,3.750000000000014,-0.8425833043355624,0.9414978027343892,-4.157109286050428,6.040104891519206,-1.6078057416580123,3.4908013471267907,1.6867914592202595,100.0,53.97466926427939,2.549303544392407,11,-3.119995117187514,-1.8499946594238423,0.6425037384033061,4.035003662109361,-4.349998474121108,2,-0.07529019113721602,-1.125531106649088,86.95999908447266,1.759367452183563,88.30000305175781,1.4181549580041752,85.58999633789062,-0.07529019113721602
6742,2018-11-29,89.5199966430664,90.5,88.58000183105469,89.7699966430664,996000.0,-0.010281927435641158,1.245603076730884,-0.08012833052936306,40.155236867899085,44.33769974997959,-1.4237141045244641,0.3648248749562555,2.534747072805729,4.2917381995168,14.067456154885239,1.9199981689453125,-0.7769792636304373,0.011997604370122872,-5.08660256726921,5.110597776009456,-2.5373024814495437,2.5612976901897895,2.2417203135467787,82.49993528636804,41.49246960354313,2.549300085819663,11,-2.694995880126953,-0.9199943542480469,1.6825027465820312,4.965003967285156,-2.55999755859375,3,-0.05898122181962595,1.4038499158808901,90.4499969482422,-1.125531106649088,86.95999908447266,1.759367452183563,88.30000305175781,-0.05898122181962595
6743,2018-11-30,91.94000244140624,91.95999908447266,89.23999786376953,89.8499984741211,3192200.0,0.02703313102198668,1.55399504984186,-8.360015869140568,47.279053284685055,42.98150850562622,-4.228857010979468,-2.0168182624146027,-0.13563819237292307,1.9346442571796985,13.472016817285903,2.720001220703125,-0.9678124818263427,2.342003250122062,-2.8659441823379126,7.549950682582036,-0.2619704661079254,4.945976966352049,-9.180000305175767,99.67325761287299,61.16346190873611,2.6039737162299854,11,-4.580001831054673,-3.3400001525878764,-0.712501525878892,2.5449981689453267,-4.120002746582017,4,-0.0858168281502576,1.245603076730884,89.5199966430664,1.4038499158808901,90.4499969482422,-1.125531106649088,86.95999908447266,-0.0858168281502576
6744,2018-12-03,92.9000015258789,93.8499984741211,91.79000091552734,92.95999908447266,1815100.0,0.010441582107684644,1.2391322375731844,-0.028706911342223522,56.79277786415229,44.3026042741544,-5.315119259836948,-2.860417940095317,-1.3219705955556265,1.0072132849482074,13.378355115024721,2.05999755859375,-0.9790767224436934,3.1350021362304688,-2.2779821977580497,8.547986470218987,0.42850996923621665,5.841494303224721,-9.955999450683592,87.36705621912606,44.43490779091957,2.706492166994258,12,-4.595001220703125,-4.299999237060547,-1.6000003814697266,1.5849990844726562,-5.19000244140625,0,-0.1269106643904956,1.55399504984186,91.94000244140624,1.245603076730884,89.5199966430664,1.4038499158808901,90.4499969482422,-0.1269106643904956
6745,2018-12-04,89.44999694824219,92.83999633789062,89.0999984741211,92.2699966430664,1347400.0,-0.0371367548005439,-1.1250008127913858,47.001907426246184,49.15253458008917,45.45572403967387,-1.4290888322130968,0.5757901475064671,1.8504973201848003,4.4711726999583306,13.010046241741064,3.8000030517578125,-1.495252967863692,-0.2875022888183594,-5.701048130081119,5.126043552444401,-2.9942752094497394,2.4192706318130206,-6.069755017089847,38.46153025347724,-8.22454602953595,2.706772920631379,12,-0.19499588012695312,-0.8499946594238281,1.8525028228759766,5.035003662109375,-2.0399932861328125,1,-0.062045786603823316,1.2391322375731844,92.9000015258789,1.55399504984186,91.94000244140624,1.245603076730884,89.5199966430664,-0.062045786603823316
6746,2018-12-06,91.19000244140624,93.1500015258789,86.98999786376953,91.05999755859376,2528700.0,0.019452270011488748,2.041974824900818,-0.04610102726290376,52.87808148631454,46.72789051143769,-2.486875306264537,-1.150756739676936,-0.13384997050425795,2.754104484176125,13.076272860678658,6.160003662109375,-1.8438871168630442,1.4065029144286996,-4.04161921054893,6.854625039406329,-1.3175581480601153,4.130563976917514,-7.39097024853514,61.22455107801312,8.778670996187941,2.724061062488814,12,-1.8150024414062358,-2.5900001525878764,-0.5225028991699077,3.0099983215332173,-2.720001220703111,3,-0.05954600460357251,-1.1250008127913858,89.44999694824219,1.2391322375731844,92.9000015258789,1.55399504984186,91.94000244140624,-0.05954600460357251
6747,2018-12-07,87.81999969482422,90.4800033569336,87.0999984741211,90.37000274658205,1417000.0,-0.03695583568766103,1.440432974357562,-19.614671361506744,43.630802236532205,47.081075044316506,1.1901321310831747,1.890895876630296,2.9746931893129727,6.117781294278544,13.581948846393352,4.090003967285142,-1.6092368392260141,-1.6934997558593778,-6.956627736084727,3.569628224365971,-4.325063745972059,0.9380642342533037,-3.618928850703128,12.099150979698695,-38.83278550379136,2.6315639901126753,12,2.0249977111816406,0.7800025939941406,2.8474998474121094,6.380001068115234,1.1299972534179688,4,-0.019585529795947965,2.041974824900818,91.19000244140624,-1.1250008127913858,89.44999694824219,1.2391322375731844,92.9000015258789,-0.019585529795947965
6748,2018-12-10,89.33999633789062,89.7300033569336,87.0999984741211,87.66000366210938,1206000.0,0.017308092101439465,1.138209516248085,-0.6588198687147291,48.64222328459264,47.33976960492934,0.28833478832926573,-0.024131740083561226,1.1845540250824769,4.6029475849497885,13.733292369866101,2.6300048828125,-1.1225833027565812,0.07649688720702841,-4.671078289438427,4.824072063852483,-2.297290701115699,2.450284475529756,-4.752968388569528,34.25653447574053,-17.898602465085347,2.373787588322727,12,0.7500038146972656,-0.7399940490722656,1.1875038146972656,4.860004425048828,-0.1999969482421875,0,-0.026639773348732132,1.440432974357562,87.81999969482422,2.041974824900818,91.19000244140624,-1.1250008127913858,89.44999694824219,-0.026639773348732132
6749,2018-12-11,89.06999969482422,90.97000122070312,88.69000244140625,90.5999984741211,1328200.0,-0.0030221250742529238,1.008805716321496,-0.9107175295186194,56.64030860106039,48.839656266662764,0.7588421788501876,-0.09615220452801054,1.1769905551769,4.879304067434731,13.872512617194827,2.279998779296875,-0.771033664941271,0.02050018310546875,-4.319874071542387,4.360874437753324,-2.149686944218459,2.1906873104293965,-4.112452924511118,33.76624341717405,-23.447173459406635,2.1701871273239304,12,1.2049980163574219,-0.4699974060058594,1.4375,5.130001068115234,2.4199981689452983,1,-0.014033905964778381,1.138209516248085,89.33999633789062,1.440432974357562,87.81999969482422,2.041974824900818,91.19000244140624,-0.014033905964778381
6750,2018-12-12,89.76000213623047,91.26000213623048,89.72000122070312,90.93000030517578,1311300.0,0.00774674350253024,-1.4640014648437727,0.7647052957016056,59.0176770878956,50.46541058813567,0.5674638746135798,-0.826978765875225,0.23557919393908833,4.201015641643352,14.120316940242429,2.190002441406264,-0.25329080827238215,0.7095024108886747,-3.631550994647455,5.050555816424804,-1.461024291879383,2.8800291136567324,-4.446757297765046,44.96757509251874,-15.48059146863362,2.170526702768062,12,0.6599960327148438,-1.1599998474121094,0.74749755859375,4.439998626708984,0.029998779296875,2,-0.022838714382453773,1.008805716321496,89.06999969482422,1.138209516248085,89.33999633789062,1.440432974357562,87.81999969482422,-0.022838714382453773
6751,2018-12-13,89.29000091552734,90.58999633789062,88.55999755859375,90.38999938964844,1326000.0,-0.005236198858259766,1.70667880594282,0.9401711073724845,55.38271374379195,52.157352463234865,0.95616665077128,-0.42690823510977793,0.4725407104354957,4.677721791939064,14.46435173541932,2.029998779296875,-0.05806956589594847,0.27000122070312216,-4.054461378216445,4.594463819622689,-1.8922300787566684,2.4322325201629127,-3.6352859316356927,52.64424311337692,-9.637521599745305,2.1622312994597865,12,1.1299972534179688,-0.6899986267089844,1.1349983215332031,4.909999847412109,0.69000244140625,3,-0.021054958384383204,-1.4640014648437727,89.76000213623047,1.008805716321496,89.06999969482422,1.138209516248085,89.33999633789062,-0.021054958384383204
6752,2018-12-14,87.6500015258789,89.19999694824219,87.25,88.2699966430664,1114900.0,-0.018367111354382848,-1.7464781165042285,0.5636327065661435,54.12000660399785,52.91745838760296,2.573659528820073,1.1184291985381378,1.844033014538212,6.312881857206236,15.051306170163867,2.0400009155273438,0.3213442963278794,-1.2734981536865178,-5.631351009499056,3.0843547021260207,-3.45242458159278,0.9054282742197444,-1.6674752023780712,13.221215566885478,-50.36543982775407,2.178926427906268,12,2.7699966430664062,0.9500007629394531,2.197498321533203,6.549999237060547,3.7699966430664062,4,0.009355387114079017,1.70667880594282,89.29000091552734,-1.4640014648437727,89.76000213623047,1.008805716321496,89.06999969482422,0.009355387114079017
6753,2018-12-17,85.62999725341797,87.8499984741211,85.18000030517578,87.66000366210938,1600500.0,-0.023046254846493364,1.2157697628552344,3.2742296711951173,44.508425436775404,51.55253034011663,4.0280534320854,2.815759542910172,3.6535640754172505,8.29725050324683,15.530171963764836,2.6699981689453125,0.3666914017345846,-2.997002410888669,-7.406190883070167,1.4121860612928288,-5.201596646979425,-0.792408174797913,8.220001220703125,7.40126336712182,-52.56976241725466,2.204594236090752,12,3.535003662109375,2.9700050354003906,4.697504043579102,8.570003509521484,7.9200057983398295,0,0.03877145628066336,-1.7464781165042285,87.6500015258789,1.70667880594282,89.29000091552734,-1.4640014648437727,89.76000213623047,0.03877145628066336
6754,2018-12-18,85.66000366210938,87.2300033569336,84.97000122070312,86.31999969482422,1335700.0,0.0003504193583308002,-1.2156873744796868,0.3251201719802914,47.17392580719743,51.33268492090643,3.19951436996638,2.5643920029455387,3.4551938675634233,8.231580879616843,16.05634284065987,2.2600021362304688,0.6042990706406499,-2.7429962158203125,-7.2818311739755615,1.7958387423349365,-5.01241369489793,-0.47357873674269513,8.016594848632806,10.969830540134344,-45.913645406841944,2.269417479077622,12,3.3999977111816406,2.9399986267089844,4.894996643066406,8.539997100830078,5.989997863769531,1,0.04062567801498229,1.2157697628552344,85.62999725341797,-1.7464781165042285,87.6500015258789,1.70667880594282,89.29000091552734,0.04062567801498229
6755,2018-12-19,84.12000274658203,86.5,83.18000030517578,85.36000061035156,1728100.0,-0.017978062686081153,-1.1282030590910759,1.8787959355890276,34.964402847482205,49.3422761832584,4.362733938841316,4.194205920226466,4.867039043326258,9.73570275990663,15.261032838145633,3.3199996948242188,0.39415275415545636,-4.203497314453131,-8.989887338114272,0.5828927092080107,-6.596692326283701,-1.81030230262256,9.208331872558588,12.685599793254623,-37.143454225753985,2.3931950118305725,12,3.0999984741210938,4.18499755859375,6.177497863769531,10.079998016357422,6.219993591308594,2,0.08761287299752185,-1.2156873744796868,85.66000366210938,1.2157697628552344,85.62999725341797,-1.7464781165042285,87.6500015258789,0.08761287299752185
6756,2018-12-20,83.69999694824219,85.06999969482422,82.5,84.16999816894531,1360500.0,-0.00499293609874385,1.2643126499828592,0.37903389548942035,35.832544332323124,48.475803082790726,4.032624459423545,4.741537352325622,5.165551068084767,10.16891619207692,13.791989900725332,2.5699996948242188,-0.2329192522139465,-4.5500030517578125,-9.579273723995897,0.4792676204802717,-7.064638387876855,-2.0353677156387704,9.019437612060543,17.91041037051545,-26.638186023122607,2.5146353361190443,12,3.180004119873047,4.475002288818359,6.790004730224609,10.500003814697266,8.730003356933594,3,0.07275990668256593,-1.1282030590910759,84.12000274658203,-1.2156873744796868,85.66000366210938,1.2157697628552344,85.62999725341797,0.07275990668256593
6757,2018-12-21,80.80000305175781,85.0,80.79000091552734,83.91999816894531,2713900.0,-0.03464747911851962,-1.6815286005160777,6.638270242192066,23.50145328579063,45.682384194034945,6.517495933829835,7.568021342419712,8.038089300872628,13.063791795356295,13.197495967499123,4.209999084472656,-0.4996568282666374,-7.156996917724612,-13.164042122116868,-1.1499517133323565,-10.16051951992074,-4.153474315528484,11.101876743720695,0.14167336670384106,-35.8876631957783,3.0035226021961297,12,5.224998474121094,6.519996643066406,9.689998626708984,13.39999771118164,12.549995422363281,4,0.1136138608719528,1.2643126499828592,83.69999694824219,-1.1282030590910759,84.12000274658203,-1.2156873744796868,85.66000366210938,0.1136138608719528
6758,2018-12-24,79.23999786376953,81.37999725341797,79.13999938964844,80.47000122070312,509400.0,-0.01930699417163384,-2.1328634765489536,0.39423246214640634,18.408909654242706,41.43445097772187,7.25733695266193,9.094171520228855,9.586117469933725,14.604445891433059,12.701382589476356,2.2399978637695312,-1.1156850282930577,-8.399502182006842,-15.504268675508499,-1.2947356885051846,-11.951885428757663,-4.84711893525602,11.550694043713861,1.2360744756797843,-27.130367380263195,3.5523832467508267,12,5.960002899169922,7.255001068115234,11.360002517700195,14.960002899169922,15.550003051757812,0,0.15371025534498117,-1.6815286005160777,80.80000305175781,1.2643126499828592,83.69999694824219,-1.1282030590910759,84.12000274658203,0.15371025534498117
6759,2018-12-26,82.79000091552734,82.83999633789062,79.4000015258789,79.80000305175781,2946800.0,0.044800645475294276,1.226541995155687,-2.430885937761678,34.66853443779115,38.72899068326583,3.042819707325066,5.386369582632028,5.98873784313723,11.041008222407982,12.94995510773232,3.5999984741210938,-1.1061453875762908,-4.573999023437494,-11.991368103337706,2.8433700564627173,-8.282683563387607,-0.8653144834873814,6.602607889815857,49.59240792378899,21.573354160430107,3.7086845399501085,12,2.0749969482421875,3.704998016357422,7.809999465942383,11.40999984741211,14.76999664306642,2,0.1299674117313896,-2.1328634765489536,79.23999786376953,-1.6815286005160777,80.80000305175781,1.2643126499828592,83.69999694824219,0.1299674117313896
6760,2018-12-27,83.23999786376953,83.68000030517578,80.72000122070312,81.55999755859375,1194900.0,0.0054354021411513465,1.312494598340014,0.5618734131996275,30.543322268292357,35.96905829709921,1.755285552747381,4.894324571257258,5.535591720614946,10.572392813144177,13.271199245170243,2.9599990844726562,-1.410078047188037,-3.938002014160162,-11.581158365358704,3.7051543370383797,-7.759580189759433,-0.11642383856089111,4.922297811690299,69.13993698352026,43.44898513409007,3.8215781755992713,12,0.9300003051757812,3.2550010681152344,7.36500358581543,10.960002899169922,15.470001220703125,3,0.10103320372344515,1.226541995155687,82.79000091552734,-2.1328634765489536,79.23999786376953,-1.6815286005160777,80.80000305175781,0.10103320372344515
6761,2018-12-28,83.63999938964844,84.6500015258789,82.44000244140625,84.04000091552734,796800.0,0.004805400482272404,1.7283893056791797,-0.2380961031057988,38.0297913191894,34.18125659878715,0.5247287059390828,4.171870132791014,5.060942630512528,10.136908851347414,14.115381252548726,2.2099990844726562,-1.9874204004526632,-3.197500610351568,-10.83366683750836,4.438665616805224,-7.015583723929964,0.620582503226828,3.439620731514026,76.79180087542736,47.34167559268782,3.818083113578393,12,-0.14500045776367188,2.854999542236328,6.19000244140625,10.560001373291016,16.09999847412108,4,0.08010517691456842,1.312494598340014,83.23999786376953,1.226541995155687,82.79000091552734,-2.1328634765489536,79.23999786376953,0.08010517691456842
6762,2018-12-31,84.23999786376953,84.47000122070312,83.43000030517578,84.01000213623047,833000.0,0.00717358295671322,2.014484741264927,-0.5749871254458411,34.5828491932177,33.07841479394741,-0.6815159165834501,3.326581123284001,4.381090982799009,9.49944719574924,15.025550539678239,1.0400009155273438,-2.7359423622584984,-2.3335021972656307,-9.944224886981573,5.277220492450311,-6.138863542123602,1.4718591475923404,1.8868677696112428,92.55892008800801,61.08469906570011,3.805361344857973,12,-1.0549964904785156,2.2550010681152344,4.360004425048828,8.840003967285156,14.20999908447267,0,0.09722225366922355,1.7283893056791797,83.63999938964844,1.312494598340014,83.23999786376953,1.226541995155687,82.79000091552734,0.09722225366922355
6763,2019-01-02,84.05000305175781,84.7300033569336,82.30999755859375,82.37000274658203,958700.0,-0.0022553990601824614,-1.6888793757496896,7.304484840443177,34.750934785419986,31.698082458194364,-0.8260843057677079,3.0516280388472268,4.519616386546133,9.646821306116038,16.4732749766723,2.4200057983398438,-3.395333455382925,-2.1289970397949247,-9.37781994493237,5.11982586534252,-5.753408492363647,1.4954144127737976,1.238438632375079,87.2420249236345,53.74204234606929,3.6244114525687228,1,-1.2300033569335938,2.444995880126953,4.549999237060547,9.029998779296875,15.3699951171875,2,0.11064836507663611,2.014484741264927,84.23999786376953,1.7283893056791797,83.63999938964844,1.312494598340014,83.23999786376953,0.11064836507663611
6764,2019-01-03,81.11000061035156,83.26000213623047,81.02999877929688,82.94000244140625,882800.0,-0.0349792068370991,-1.2412032173719685,-1.089286606327855,26.884032884255532,30.800263573391398,1.5652261580690805,5.336679113523843,7.388077009020861,12.518052106396652,17.442768069220214,3.0200042724609375,-4.02724512214499,-4.479499435424799,-11.333825745804234,2.3748268749546355,-7.906662590614516,-1.0523362802350817,3.6200027465820312,9.725665383686042,-21.401573033246194,3.4271631551897177,1,0.9949989318847656,5.384998321533203,7.152500152587891,11.970001220703125,17.760002136230483,3,0.16865984714873594,-1.6888793757496896,84.05000305175781,2.014484741264927,84.23999786376953,1.7283893056791797,83.63999938964844,0.16865984714873594
6765,2019-01-04,83.9000015258789,84.70999908447266,81.97000122070312,82.31999969482422,1416500.0,0.03439774250440908,-1.403508184872375,-0.8633881148326955,37.18498385239544,30.95053463117721,-1.4072512875691956,2.2235711720028206,4.533945501010066,9.673048689571104,18.789046904533194,3.5999984741210938,-4.187956587744068,-1.4119987487792969,-8.054356367781168,5.230358870222574,-4.733177558280232,1.9091800607216385,-4.760002136230469,77.56754583301544,47.13122965587486,3.3211788095009322,1,-1.8300018310546875,2.5949974060058594,4.065000534057617,9.180000305175781,17.68999481201172,4,0.16281282222028848,-1.2412032173719685,81.11000061035156,-1.6888793757496896,84.05000305175781,2.014484741264927,84.23999786376953,0.16281282222028848
6766,2019-01-07,85.76000213623047,86.16999816894531,83.58999633789062,83.87999725341797,852500.0,0.022169255977639635,-1.0975567395902468,1.1898751291683969,45.55294580584659,33.40070046673898,-3.2903227970554383,-0.06755292317014039,2.515338513474461,7.778841249285989,19.308248581727266,2.5800018310546875,-4.412036198537976,0.7195018768310604,-5.32854950207296,6.767553255735081,-2.304523812620957,3.7435275662830776,-6.508602752685547,92.02342254085586,56.95536625993344,3.024025689452012,1,-3.1050033569335938,0.7349967956542969,2.2049999237060547,7.319999694824219,14.900001525878906,0,0.15100275916121153,-1.403508184872375,83.9000015258789,-1.2412032173719685,81.11000061035156,-1.6888793757496896,84.05000305175781,0.15100275916121153
6767,2019-01-08,86.0999984741211,87.33999633789062,85.6500015258789,86.79000091552734,1057400.0,0.003964509438217245,-1.1257845338861059,-0.3670216219725992,51.20082024732172,37.0442460881922,-3.128441593138106,-0.5723595720948254,2.1666779517824466,7.4009988025912605,19.68778104921329,1.6899948120117188,-4.208344382207883,1.145498275756836,-4.783891418307434,7.074887969821106,-1.8191965712752989,4.110193122788971,-6.571855139160164,80.34867918323128,40.055031322992996,2.9646948470321335,1,-2.729999542236328,0.3950004577636719,1.8650035858154297,6.530002593994141,14.510002136230469,1,0.1584204370659561,-1.0975567395902468,85.76000213623047,-1.403508184872375,83.9000015258789,-1.2412032173719685,81.11000061035156,0.1584204370659561
6768,2019-01-09,86.95999908447266,87.69999694824219,86.20999908447266,86.20999908447266,1078900.0,0.009988392864026086,-2.97332763671875,-1.086952675807165,53.186263051780024,39.101771489746525,-3.104688734635161,-1.707342097191642,1.2472205592114705,6.5167102881611925,20.03709841242985,1.5999984741210938,-3.9738300303705785,2.1244987487793026,-3.5231393272649143,7.772136824823519,-0.6993202892428059,4.948317786801411,-6.963144569335938,88.90557620817845,43.04777999445386,2.823819038022107,1,-2.75,-0.4650001525878906,0.75250244140625,4.895000457763672,14.69000244140625,2,0.1321296916368202,-1.1257845338861059,86.0999984741211,-1.0975567395902468,85.76000213623047,-1.403508184872375,83.9000015258789,0.1321296916368202
6769,2019-01-10,87.81999969482422,88.08000183105469,86.22000122070312,86.54000091552734,978600.0,0.009889611538704823,1.066663840969779,1.7066650390625,59.381330423949805,42.30599461815291,-3.5494075470558357,-2.809853804894246,0.40519726221725705,5.624721703214391,20.849639498508115,1.8600006103515625,-3.1349667563191304,3.046999359130865,-2.4283665614955936,8.522365279757324,0.30931639881764283,5.784682319444087,-7.206893785039057,95.74464631329212,43.80335093039436,2.7376829603132267,1,-3.2649993896484375,-1.3250007629394531,0.1600017547607422,3.8100013732910156,14.040000915527344,3,0.1320883456437174,-2.97332763671875,86.95999908447266,-1.1257845338861059,86.0999984741211,-1.0975567395902468,85.76000213623047,0.1320883456437174
6770,2019-01-11,87.70999908447266,87.98999786376953,86.76000213623047,87.27999877929688,1303300.0,-0.001252569013138416,1.4848452154345297,0.3359380587940777,60.32973455912035,44.783766089256346,-3.0605007357528677,-3.0159375492660843,0.5519327740278044,5.703047343686393,21.8206998158879,1.2299957275390625,-1.951090038307484,3.039498901367182,-2.109827082094057,8.18882488482842,0.4648359096365624,5.614161893097801,-6.350203582560539,91.75941438946226,34.046417312125534,2.574662991730619,1,-3.154998779296875,-1.5649986267089844,0.7425022125244141,3.920001983642578,15.270004272460938,4,0.12723753025423368,1.066663840969779,87.81999969482422,-2.97332763671875,86.95999908447266,-1.1257845338861059,86.0999984741211,0.12723753025423368
6771,2019-01-14,87.41000366210938,87.83999633789062,86.52999877929688,87.1500015258789,1313300.0,-0.0034203104035419596,1.33930748847063,0.6046557016376573,69.66092079225896,48.68132960026093,-2.424448096433096,-3.0187829219843394,0.8565981386191197,5.965948558440829,22.455244850138577,1.30999755859375,-1.409029807140925,2.833503341674799,-2.020952532429945,7.687959215779543,0.40627540462241996,5.260731278727178,-5.3781875272830035,72.4280623538092,7.125643672715313,2.4272279370523733,1,-2.8550033569335938,-1.2650032043457031,1.5174980163574219,4.219997406005859,14.05999755859375,0,0.16222391124241553,1.4848452154345297,87.70999908447266,1.066663840969779,87.81999969482422,-2.97332763671875,86.95999908447266,0.16222391124241553
6772,2019-01-15,88.47000122070312,88.54000091552734,87.55000305175781,87.66000366210938,1184600.0,0.012126730513492001,1.084212724264765,3.115349628803662,78.2955519807202,53.519620399738734,-3.1528777269791703,-4.231130599368555,-0.24176519305554223,4.868736271545714,22.566629181656094,1.1299972534179688,-0.7522360134628485,3.8525009155273438,-1.1235806825363142,8.828582513591002,1.364460116495522,6.340541714559166,-5.833366516253918,96.99572361312124,22.61489182460221,2.488040799031827,1,-3.6850013732910156,-3.270000457763672,0.5174999237060547,2.884998321533203,13.830001831054673,1,0.13778684608578518,1.33930748847063,87.41000366210938,1.4848452154345297,87.70999908447266,1.066663840969779,87.81999969482422,0.13778684608578518
6773,2019-01-16,88.94999694824219,89.33000183105469,88.22000122070312,88.22000122070312,696200.0,0.005425519621522712,-2.0411153613009763,0.9012320096450908,73.26285546023922,58.67282290818137,-3.201372592814934,-4.690111786428702,-0.7750052720619038,4.341963794631084,22.071169128231023,1.1100006103515625,-0.30523106359564167,4.166496658325201,-1.1609071831561266,9.493900499806529,1.5027947375845372,6.830198579065865,-5.6049582984636,87.7811958766933,9.84076708076698,2.663701920740666,1,-3.2999954223632812,-3.7499961853027344,0.2725028991699219,2.4050025939941406,13.94000244140625,2,0.13108492481336498,1.084212724264765,88.47000122070312,1.33930748847063,87.41000366210938,1.4848452154345297,87.70999908447266,0.13108492481336498
6774,2019-01-17,89.13999938964844,89.70999908447266,88.30000305175781,88.30999755859375,815300.0,0.002136058998594592,-2.3176734583969125,1.1369954641416358,72.72729944460544,62.62196908509359,-2.3831461359353625,-4.854949938317787,-0.9984439498847166,4.009692268450706,21.54531153734024,1.4099960327148438,0.19607871417863976,4.182499313354498,-1.4820935462642097,9.847092172973205,1.3502028835451512,7.014795743163845,-4.957065894491194,82.07548301500208,2.897021636012113,2.832296429809353,1,-2.490001678466797,-3.9399986267089844,0.2050018310546875,1.9350013732910156,13.430000305175781,3,0.1403410614975078,-2.0411153613009763,88.94999694824219,1.084212724264765,88.47000122070312,1.33930748847063,87.41000366210938,0.1403410614975078
6775,2019-01-18,91.48999786376952,91.83999633789062,89.3499984741211,90.05000305175781,1207400.0,0.02636300751864229,1.3271097674451768,1.7349296810368429,76.28937152224712,66.03712749802698,-3.959683505180706,-6.982492884701756,-3.3694456195881486,1.5066528808692823,20.785871458546605,2.6999969482421875,0.807764774211833,6.163998031616202,-0.18833170966998125,12.516327772902386,2.9878331609731106,9.340162902259294,-6.422733874321807,93.40868860561588,13.352965749327808,3.176164870643089,1,-2.7449989318847514,-5.999999999999986,-2.052497863769517,-0.45499801635740766,11.139999389648438,4,0.1133457535109268,-2.3176734583969125,89.13999938964844,-2.0411153613009763,88.94999694824219,1.084212724264765,88.47000122070312,0.1133457535109268
6776,2019-01-22,89.79000091552734,91.38999938964844,89.38999938964844,90.76000213623048,1523400.0,-0.018581232789769087,-1.2598815507030232,-0.6736143856990888,67.31131864439374,67.82718287547942,-1.819224997973052,-5.062407109657357,-1.7193431508646881,3.04216981474994,19.805506988579452,2.0999984741210795,1.893863403857594,4.159500885009763,-2.443551922552871,10.762553692572396,0.8579744812284531,7.4610272887910725,-3.503645103359915,52.21448413474705,-25.17490854816006,3.301526403781315,1,-0.7650032043457031,-4.3000030517578125,-0.2800006866455078,1.2449989318847656,11.889999389648438,1,0.14689834399060908,1.3271097674451768,91.48999786376952,-2.3176734583969125,89.13999938964844,-2.0411153613009763,88.94999694824219,0.14689834399060908
6777,2019-01-23,89.9800033569336,91.22000122070312,89.37999725341797,89.94999694824219,1122000.0,0.002116075726349642,-2.145290339408562,-0.03093440302029214,68.4965800970262,69.52832921384011,-1.565609675704792,-4.774178878232107,-2.0531629577185697,2.6914334568725735,18.342756289955997,1.8400039672851562,2.649337883395873,3.8905033111572322,-2.5735236746349557,10.35453029694942,0.6584898182611312,7.122516804053333,-2.6939922501359916,48.61890912156466,-26.387195872427746,3.232013492896097,1,-0.9500045776367188,-4.4900054931640625,-0.4700031280517578,1.0549964904785156,13.209999084472642,2,0.12769501483780665,-1.2598815507030232,89.79000091552734,1.3271097674451768,91.48999786376952,-2.3176734583969125,89.13999938964844,0.12769501483780665
6778,2019-01-24,91.41999816894531,91.48999786376952,90.0,90.0199966430664,1942500.0,0.016003498091676338,-1.0694489332054502,46.65675057208238,85.47835255298845,72.42799833928885,-2.5774705069777752,-5.5388730491105065,-3.6593137863987124,1.0924966483850085,16.465724655386282,1.5099945068359233,3.135892571187412,4.721498107910151,-1.305689817606165,10.748686033426466,1.7079041451519856,7.7350920706683155,-3.3142697205509677,88.13562244339367,4.670724371342729,3.013593962758159,1,-2.2350006103515625,-5.930000305175781,-1.9099979400634766,-0.7599983215332031,11.580001831054688,3,0.11901121309044549,-2.145290339408562,89.9800033569336,-1.2598815507030232,89.79000091552734,1.3271097674451768,91.48999786376952,0.11901121309044549
6779,2019-01-25,93.5500030517578,93.83999633789062,92.12000274658205,92.44000244140624,1239200.0,0.02329911316423572,1.035510812152899,0.7928567146773042,84.78734762512197,75.14551090217792,-4.256850908986905,-7.1900724150746385,-5.90223414714913,-1.1834425758849534,15.504628286096834,2.4199981689453125,3.5466486419493037,6.313502883911113,-0.1498524161093968,12.776858183931623,3.081825233900858,9.545180533921368,-4.772106383254126,93.54134912907584,8.94504333587605,3.2316776500102584,1,-3.3650054931640483,-7.060005187988267,-4.667501449584947,-3.2350006103515483,9.829994201660156,4,0.09983961553398513,-1.0694489332054502,91.41999816894531,-2.145290339408562,89.9800033569336,-1.2598815507030232,89.79000091552734,0.09983961553398513
6780,2019-01-28,91.6500015258789,92.38999938964844,90.88999938964844,92.38999938964844,796900.0,-0.020310010303555948,3.0540657573226935,-0.6666643755584576,71.17183429226483,75.31339017995636,-1.943572819516973,-4.877796726881101,-4.023175440646014,0.5563382419909004,14.644839242736696,2.660003662109361,3.8346605304973025,3.9930011749267607,-2.469874569686368,10.45587691953989,0.7615633026201891,7.224439047233332,-1.8596849234978379,50.89696722951995,-31.406582293809244,3.2314378723065658,1,-0.9550018310546875,-5.160003662109375,-2.8199996948242188,-1.3349990844726562,12.029998779296875,0,0.11914891420773044,1.035510812152899,93.5500030517578,-1.0694489332054502,91.41999816894531,-2.145290339408562,89.9800033569336,0.11914891420773044
6781,2019-01-29,90.33999633789062,91.52999877929688,89.7699966430664,91.4499969482422,601800.0,-0.014293564279083792,1.7716475832322092,1.5000051550112057,64.24730727956153,73.75247410204985,-0.194716796764979,-3.2043994093031927,-2.7549254277743245,1.701987996161563,13.976925250929225,1.8800048828125,3.9023277743783638,2.347996139526373,-3.9301077733048686,8.626100052357614,-0.791055816889255,5.487048095942001,3.5,21.52464756808723,-58.50525136387505,3.1390519564156234,1,0.69000244140625,-3.8499984741210938,-2.577495574951172,-1.3499946594238281,12.920005798339858,1,0.13604163619356524,3.0540657573226935,91.6500015258789,1.035510812152899,93.5500030517578,-1.0694489332054502,91.41999816894531,0.13604163619356524
6782,2019-01-30,92.43000030517578,92.5,90.26000213623048,90.69000244140624,765300.0,0.02313486885109106,1.3829799322281366,-1.5675647810846034,66.97703604427045,73.05404972249775,-1.859464488844523,-4.900626741093191,-4.852943317818827,-0.523524457261189,13.402463784422169,2.239997863769517,4.0301633834992,4.028499984741217,-2.2874582989482803,10.344458268430714,0.8705208428964681,7.186479126585965,1.328596038818361,65.35636023491789,-12.99105460245596,3.1579791418447454,1,-1.3600006103515625,-5.94000244140625,-4.902500152587891,-3.9599990844726562,10.76999664306642,2,0.10007573265670566,1.7716475832322092,90.33999633789062,3.0540657573226935,91.6500015258789,1.035510812152899,93.5500030517578,0.10007573265670566
6783,2019-01-31,93.3499984741211,93.80999755859376,92.16999816894531,92.47000122070312,834200.0,0.00995345846486817,-1.2162103646120808,0.505746168855366,67.09956526129153,72.42874592435177,-2.335263706812327,-5.363139910713727,-5.834261126188721,-1.5927806216155034,12.630880138369749,1.6399993896484517,4.068766167697191,4.4834983825683565,-1.8528864858120926,10.819883250948806,1.3153059483781249,7.651690816758588,-3.5800018310546875,87.96073954519808,11.3259350887826,3.168192434190228,1,-1.7550010681152344,-6.8600006103515625,-6.677497863769531,-5.734996795654297,12.060005187988281,3,0.10540979248128246,1.3829799322281366,92.43000030517578,1.7716475832322092,90.33999633789062,3.0540657573226935,91.6500015258789,0.10540979248128246
6784,2019-02-01,94.79000091552734,94.87999725341795,92.9000015258789,93.51000213623048,885700.0,0.015425843223826563,1.7123387889049475,1.4545486071976466,70.2285766601563,71.75532427300834,-3.2291048725622176,-6.035147860590399,-7.274336742037406,-3.1794940095061435,11.586885176494459,1.9799957275390483,3.924432507570586,5.2395008087158175,-0.4964225573842498,10.975424174815885,2.3715391256657767,8.107462491765858,-4.939204254150397,98.23881942972176,22.545706111726304,2.8679616830500354,2,-2.660003662109375,-7.650001525878906,-8.942501068115234,-8.0,12.110000610351562,4,0.08661250137331522,-1.2162103646120808,93.3499984741211,1.3829799322281366,92.43000030517578,1.7716475832322092,90.33999633789062,0.08661250137331522
6785,2019-02-04,97.55999755859376,97.58999633789062,94.87000274658205,95.0,1395800.0,0.029222456127360186,1.0763348553324217,2.0000000000000333,75.4131028443849,72.6555225174518,-5.640703579065004,-8.147001350062354,-9.869406464933107,-6.0902057953232855,11.448778106849101,2.7999954223632812,4.027956820890779,7.326497650146493,1.1847848643595569,13.468210435933429,4.255641257253018,10.397354043039968,-7.508032873535171,99.61638388148894,22.53907883834269,3.0708563928934707,2,-4.075000762939467,-8.40499877929689,-11.879999160766616,-10.76999664306642,10.06999969482419,0,0.05965559492074335,1.7123387889049475,94.79000091552734,-1.2162103646120808,93.3499984741211,1.3829799322281366,92.43000030517578,0.05965559492074335
6786,2019-02-05,98.70999908447266,98.80999755859376,97.70999908447266,97.9000015258789,1532000.0,0.011787633811575438,1.1782266471272198,0.31640559807357427,75.52341778530835,73.43628226059425,-6.02604280269442,-8.724380909694759,-10.810102831372745,-7.373268854250497,12.050482042262288,1.25,4.199565011019644,7.828999328613278,0.9829208407430343,14.675077816483522,4.405960084678156,11.2520385725484,-8.205752500244145,98.83042657707684,23.269988666071995,3.4230392439351234,2,-4.420001983642578,-8.790000915527344,-13.377500534057617,-11.919998168945312,9.290000915527344,1,0.050349521495284044,1.0763348553324217,97.55999755859376,1.7123387889049475,94.79000091552734,-1.2162103646120808,93.3499984741211,0.050349521495284044
6787,2019-02-06,99.73999786376952,99.81999969482422,98.25,98.75,1109100.0,0.010434594153074794,1.7304306289929876,1.2222232687815362,76.17660505035367,72.40275476030149,-6.175401930786663,-9.149194404965229,-11.66254703597447,-8.526102041397095,13.248551599270838,1.5699996948242188,4.130903051618986,8.17699813842772,0.652327826400068,15.701668450455372,4.414662982413887,11.939333294441553,-8.57129120159179,98.9542246392492,23.90940001447217,3.762335156013829,2,-4.9449996948242045,-9.31499862670897,-14.744998931884751,-12.949996948242173,9.430000305175795,2,0.03529180216415062,1.1782266471272198,98.70999908447266,1.0763348553324217,97.55999755859376,1.7123387889049475,94.79000091552734,0.03529180216415062
6788,2019-02-07,98.4499969482422,99.0999984741211,97.76000213623048,98.6999969482422,1351200.0,-0.012933636887472844,1.5523665586444841,-0.252525797427582,71.4417196671042,70.91990720941064,-4.227939237760381,-7.330072291430994,-10.171825866704083,-7.379180231852104,14.560246156127072,1.979995727539034,4.333237215217693,6.312497329711931,-1.482106255634477,14.10710091505834,2.415195537038727,10.209799122385135,-6.416160982799823,80.20226720969174,5.796987607773616,3.897301792673206,2,-3.654998779296889,-8.024997711181655,-13.609996795654311,-11.659996032714858,10.860000610351562,3,0.0482478430395199,1.7304306289929876,99.73999786376952,1.1782266471272198,98.70999908447266,1.0763348553324217,97.55999755859376,0.0482478430395199
6789,2019-02-08,99.41999816894531,99.5,97.4800033569336,97.77999877929688,636500.0,0.009852729819921358,1.2444369092527445,-6.55999755859375,69.50318892030808,70.73450216808212,-4.7804297382722325,-7.785646321478936,-11.013061900533046,-8.486635631191234,16.13412816262831,2.0199966430664062,4.567586887349961,6.702498626708987,-1.457174293927764,14.862171547345739,2.6226621663906116,10.782335087027363,-6.607545830564746,91.91915611137996,19.094901129974332,4.079836460318373,2,-4.625,-8.994998931884766,-14.76249885559082,-12.629997253417969,9.770004272460923,4,0.060249503153130046,1.5523665586444841,98.4499969482422,1.7304306289929876,99.73999786376952,1.1782266471272198,98.70999908447266,0.060249503153130046
6790,2019-02-11,98.87000274658205,99.86000061035156,98.72000122070312,99.68000030517578,857100.0,-0.00553204015784281,-1.0540518248676884,-0.4939011341750395,73.67048507495356,71.78152192312567,-3.462714824158411,-6.70022714209081,-10.29483848477318,-8.036375077505298,17.825189864426214,1.1399993896484375,4.447949011781191,5.594503021240243,-2.6492467141524543,13.83825275663294,1.4726281535438943,9.716377888936591,-5.356795672557112,58.403403098564155,-16.324446396577315,4.121874867696348,2,-3.81000137329103,-7.955001831054702,-14.570003509521499,-12.080001831054702,10.39999389648436,0,0.08121774609310872,1.2444369092527445,99.41999816894531,1.5523665586444841,98.4499969482422,1.7304306289929876,99.73999786376952,0.08121774609310872
6791,2019-02-12,101.58999633789062,101.70999908447266,99.0999984741211,99.70999908447266,916200.0,0.02751080727973987,1.4622615367452036,-2.3209912591365036,76.73881499437913,72.8661640286933,-4.938400539039947,-8.752149559997662,-12.924039298482114,-10.833794856144735,19.669702253450243,2.839996337890611,4.298533202172209,7.60549697875976,-0.9475006036458637,16.158494561165384,3.328998187556948,11.881995769962572,-7.315174039506502,97.16305277093397,18.342250027559658,4.276498791202813,2,-4.649997711181641,-8.939998626708984,-17.307497024536133,-14.799995422363281,11.32000732421875,1,0.05945468189050973,-1.0540518248676884,98.87000274658205,1.2444369092527445,99.41999816894531,1.5523665586444841,98.4499969482422,0.05945468189050973
6792,2019-02-13,100.66000366210938,102.27999877929688,100.5999984741211,102.0,943200.0,-0.00915437256920526,-1.3013596981699989,-0.7127650508288862,71.79246892280862,73.38759776886187,-3.037653170701887,-7.232923325954786,-11.882207214393702,-9.976884020870514,21.975445281610163,1.6800003051757812,4.536441233025329,6.066004180908209,-2.5693363794233903,14.701344741239808,1.7483339007424092,10.383674461074008,-5.344256613672854,66.25006953881855,-10.921859926416872,4.317670280165802,2,-3.0700035095214844,-6.695003509521484,-16.085004806518555,-13.870002746582031,9.64999389648439,2,0.07291869730632206,1.4622615367452036,101.58999633789062,-1.0540518248676884,98.87000274658205,1.2444369092527445,99.41999816894531,0.07291869730632206
6793,2019-02-14,100.61000061035156,101.33000183105469,100.27999877929688,100.27999877929688,871900.0,-0.0004967519366049222,-5.363619549637027,-0.24627069621262157,68.46234142666535,73.1913494095851,-2.0668720021745486,-6.603139405768303,-11.796655863820064,-10.014407862658686,24.265395742426,1.0500030517578125,5.034721251726921,5.433000946044928,-3.1722970186447412,14.038298910734596,1.1303519637000932,9.735649928389762,-4.179973284977379,65.2083383003918,-9.48430129607749,4.302648982344836,2,-2.0349998474121094,-6.365001678466797,-15.677501678466797,-13.819999694824219,10.75,3,0.08508098108204387,-1.3013596981699989,100.66000366210938,1.4622615367452036,101.58999633789062,-1.0540518248676884,98.87000274658205,0.08508098108204387
6794,2019-02-15,101.6500015258789,101.73999786376952,100.81999969482422,101.56999969482422,586800.0,0.010336953674765503,6.077058512824187,0.2424284459240764,77.38226453533811,73.41014515302433,-2.270182252062469,-7.017667721800677,-12.819239024855193,-11.127835143151941,26.548244787693122,1.1299972534179545,5.391869622127601,5.847501754760742,-2.7287488080491613,14.423752317570646,1.5593764733557975,10.135627036165687,-4.2839787678770875,82.30343580160132,4.410749231682203,4.288125281404952,2,-1.7700004577636719,-7.400001525878906,-16.297502517700195,-14.860000610351562,10.75,4,0.07535657567860166,-5.363619549637027,100.61000061035156,-1.3013596981699989,100.66000366210938,1.4622615367452036,101.58999633789062,0.07535657567860166
6795,2019-02-19,101.86000061035156,101.9000015258789,100.62999725341795,101.23999786376952,905300.0,0.00206590340698809,2.6285599067040546,7.749856952126823,83.56646869945428,74.30381747681832,-2.0183299139542186,-6.757393477951439,-12.89780005539535,-11.413978278134863,28.056082954864074,1.2700042724609517,5.740216163256974,5.5390007019043,-3.1919623006237146,14.269963704432314,1.1735192006402997,9.9044822031683,-3.7077416889425336,86.79251167801078,1.6965449685951057,4.365481501264004,2,-1.9799995422363281,-7.4550018310546875,-16.33500099182129,-15.069999694824219,10.629997253417955,1,0.07196153335099975,6.077058512824187,101.6500015258789,-5.363619549637027,100.61000061035156,-1.3013596981699989,100.66000366210938,0.07196153335099975
6796,2019-02-20,102.9800033569336,103.7300033569336,102.36000061035156,102.36000061035156,1376500.0,0.01099551089604267,-3.419344121085338,0.9999999999999771,82.58187586178315,75.01551423364383,-2.7590820721520544,-7.208132903041417,-13.92673441013467,-12.595124367838139,29.79962568373639,1.8700027465820312,5.965179817481854,5.9995033264160185,-2.6465266950922626,14.6455333479243,1.676488315661885,10.322518337170152,-4.167306058262511,78.26089840977092,-8.946500643147388,4.323015010754138,2,-2.375,-7.850002288818359,-17.630002975463867,-16.19000244140625,10.949996948242188,2,0.061079754137620235,2.6285599067040546,101.86000061035156,6.077058512824187,101.6500015258789,-5.363619549637027,100.61000061035156,0.061079754137620235
6797,2019-02-21,101.47000122070312,104.1999969482422,98.63999938964844,104.05999755859376,3043200.0,-0.014663061633400143,2.874569350516751,-4.177394942472182,74.19549174383602,75.32148890883626,-1.0927903573150246,-5.052223053954435,-12.232690723203149,-11.142254556329178,30.897073247834967,5.559997558593764,5.787369990893907,3.915001296997076,-4.288058229728364,12.118060823722516,-0.1865284663656439,8.016531060359796,2.2600021362304688,50.89933585816991,-34.716858486077605,4.101529763362722,2,-0.6300010681152344,-5.595001220703125,-16.1200008392334,-14.680000305175781,13.680000305175781,3,0.11274270527033492,-3.419344121085338,102.9800033569336,2.6285599067040546,101.86000061035156,6.077058512824187,101.6500015258789,0.11274270527033492
6798,2019-02-22,102.3000030517578,102.83000183105469,101.02999877929688,101.70999908447266,1895300.0,0.008179775510688936,1.18181986322589,-0.22780108166703306,73.22203627102164,75.73469417002664,-1.4742721379989234,-5.296904393519142,-12.914213303521606,-12.03552098162676,31.942956435032904,1.8000030517578125,5.547348119533737,4.201002883911116,-3.7274464160805962,12.129452183902828,0.23677823391525976,8.165227533906972,1.8999938964844034,65.82743289971965,-17.44058802802128,3.964224649995855,2,-0.8800048828124858,-6.090003967285142,-17.307502746582017,-15.510002136230455,15.26999664306642,4,0.078299064202211,2.874569350516751,101.47000122070312,-3.419344121085338,102.9800033569336,2.6285599067040546,101.86000061035156,0.078299064202211
6799,2019-02-25,102.88999938964844,103.68000030517578,102.66999816894531,103.0,950300.0,0.005767314958848413,-2.672714662227771,-0.1864404587950855,69.04934078495026,75.22123369335962,-1.6989478624512344,-5.429676685190387,-13.337109130702075,-12.685354687926605,32.26189102445386,1.379997253417983,5.212223075787193,4.323999404907227,-3.5765000681586514,12.224498877973105,0.3737496683742876,8.274249141440166,1.3099975585937642,76.43888248531732,-4.564501023766383,3.9502497365329403,2,-1.470001220703125,-6.6399993896484375,-17.464998245239258,-16.099998474121094,14.620002746582045,0,0.08232093761247783,1.18181986322589,102.3000030517578,2.874569350516751,101.47000122070312,-3.419344121085338,102.9800033569336,0.08232093761247783
6800,2019-02-26,102.56999969482422,103.13999938964844,102.01000213623048,102.43000030517578,743000.0,-0.00311011465373201,-1.306126897625573,-1.2727146622277707,64.66566873789074,73.87977299819423,-0.892796265138287,-4.479287009406633,-12.872526343297835,-12.415844968963384,33.15616528143381,1.1299972534179545,5.063895811581546,3.4579998016357365,-3.922253333852751,10.838252937124224,-0.23212676610850735,7.14812636937998,1.5187973022461136,70.6834897634336,-7.73174029356683,3.6901265677442434,2,-1.1500015258789062,-5.795001983642578,-16.645000457763672,-15.779998779296875,14.849998474121094,1,0.09583700751001101,-2.672714662227771,102.88999938964844,1.18181986322589,102.3000030517578,2.874569350516751,101.47000122070312,0.09583700751001101
6801,2019-02-27,102.62999725341795,102.6999969482422,101.47000122070312,102.13999938964844,533600.0,0.0005849425638320138,2.90476536481973,3.4999999999998983,61.85398863162699,72.77549741028515,-0.8825669042363558,-3.7643391405888877,-12.7691107800063,-12.512125746534778,34.57406062353408,1.2299957275390767,4.942611419097531,2.903497314453105,-3.364209402238842,9.171204031145052,-0.23035604389286846,6.037350672799079,1.3498237915039368,71.7625830177283,-3.8871109165903164,3.133853358345971,2,-1.209999084472642,-5.840000152587876,-15.512498855590806,-15.83999633789061,12.630004882812528,2,0.09607328144036553,-1.306126897625573,102.56999969482422,-2.672714662227771,102.88999938964844,1.18181986322589,102.3000030517578,0.09607328144036553
6802,2019-02-28,101.68000030517578,103.06999969482422,101.6500015258789,102.56999969482422,1139000.0,-0.009256523177101905,-1.989479432692462,-1.8163332035812128,63.62872545150307,72.23842896860047,0.2540481622749837,-2.1985443076543163,-11.610500361915555,-11.610052740870373,35.74249575354759,1.4199981689453125,4.780289622240247,1.4910003662109403,-3.798489358170798,6.780490090592679,-1.1537444959799217,4.135745228401802,2.1930243066406376,24.528345343624853,-48.45749710332714,2.6447448621908687,2,-0.26000213623046875,-4.890003204345703,-14.422502517700195,-14.889999389648438,14.909996032714844,3,0.12047600278553938,2.90476536481973,102.62999725341795,-1.306126897625573,102.56999969482422,-2.672714662227771,102.88999938964844,0.12047600278553938
6803,2019-03-01,103.19000244140624,103.38999938964844,101.8499984741211,102.16999816894531,790100.0,0.014850532373116065,1.1690181708771665,-1.1460730022116528,65.21391889062676,70.88639056363253,-0.9515605012204986,-3.0920933088978444,-12.824920775356375,-13.116573389608618,36.54619298665422,1.7099990844726562,4.292886409091395,2.5090023040771285,-1.850901688475986,6.868906296630243,0.3290503078005713,4.688954300353686,0.578361665966824,77.82814177561221,6.938273412155326,2.179951996276559,3,-1.7700042724609233,-6.205005645751939,-15.930004119873033,-16.400001525878892,13.239997863769545,4,0.11590269213593474,-1.989479432692462,101.68000030517578,2.90476536481973,102.62999725341795,-1.306126897625573,102.56999969482422,0.11590269213593474
6804,2019-03-04,103.0,103.94000244140624,101.31999969482422,103.31999969482422,1153800.0,-0.0018412873041080413,2.358966709541156,-0.31372387691295484,67.16542099638829,69.06405192995854,-0.6145486397102644,-2.3773706706962656,-12.336417545551768,-12.901325943343409,37.106950611773414,2.620002746582017,4.009899842189441,1.9084999084472685,-1.5736442494797984,5.390644066374335,0.16742782948372792,3.649571987410809,-4.3600006103515625,64.12208183245086,-8.002424519538891,1.7410720789635363,3,-1.5800018310546875,-6.015003204345703,-15.66250228881836,-16.209999084472656,13.690002441406236,0,0.1414563077167399,1.1690181708771665,103.19000244140624,-1.989479432692462,101.68000030517578,2.90476536481973,102.62999725341795,0.1414563077167399
6805,2019-03-05,103.37999725341795,103.5199966430664,102.58000183105469,102.9499969482422,917500.0,0.003689293722504372,1.6478761242625806,-1.3437522351762219,59.23633577857264,66.47010303182405,-0.8451349086077471,-2.4232324372713805,-12.357697541655952,-13.223115043422666,36.9176377303571,0.9399948120117188,3.8790666584831683,1.9974971771240035,-1.2034039129792546,5.198398267227262,0.39704663207237445,3.5979477221756326,-4.633997802734356,78.62577859054353,9.269085032145313,1.600450545051632,3,-1.959999084472642,-6.395000457763658,-15.042499542236314,-16.58999633789061,13.90000152587892,1,0.1366802598008907,2.358966709541156,103.0,1.1690181708771665,103.19000244140624,-1.989479432692462,101.68000030517578,0.1366802598008907
6806,2019-03-06,103.68000030517578,104.18000030517578,102.80999755859376,103.37999725341795,902300.0,0.002901944860981498,1.10769158538444,0.6976810205639442,66.66663859679863,65.63356379326434,-1.1570806365145359,-2.4578180372588605,-12.274561187872195,-13.455548913641877,36.4979271607954,1.370002746582017,3.4964963828810625,2.0490001678466854,-1.0483194591076455,5.146319794801016,0.5003403543695271,3.5976599813238437,-4.830120794677725,82.51748624841943,12.240399937731212,1.5486598134771645,3,-1.0750007629394531,-6.695003509521484,-15.087501525878906,-16.889999389648438,14.080001831054702,2,0.13252312715399972,1.6478761242625806,103.37999725341795,2.358966709541156,103.0,1.1690181708771665,103.19000244140624,0.13252312715399972
6807,2019-03-07,103.26000213623048,103.8000030517578,102.5500030517578,103.54000091552734,1032500.0,-0.004050908253366736,2.1249880791166307,-0.9333197701031585,64.05090901441675,64.61454965364157,-0.5101124162659261,-1.8557331518069446,-11.37491474982194,-12.905230560887944,35.757769522186436,1.25,2.9836007358900503,1.4530017852783317,-1.5914697719999964,4.49747334255666,-0.06923399336082525,2.9752375639174886,-4.1969177939453175,67.83223871996977,-2.9585302296986384,1.5222357786391625,3,-0.510002136230483,-6.030002593994141,-14.50000381469728,-16.765003204345717,14.930000305175753,3,0.11621150253481938,1.10769158538444,103.68000030517578,1.6478761242625806,103.37999725341795,2.358966709541156,103.0,0.11621150253481938
6808,2019-03-08,103.1999969482422,103.3000030517578,100.6500015258789,100.6500015258789,1075100.0,-0.0005811077546669097,-1.0784363004251414,-9.107166212534572,59.17156557799646,63.51701907509115,-0.34533295892002513,-1.4984502466899556,-10.775777925829985,-12.697005941423328,34.85503767100601,2.650001525878892,2.426674873913754,1.1554965972900533,-1.5029428429938605,3.813936037573967,-0.17372312285191072,2.4847163174320173,-3.9322359674414145,72.23785564229622,2.783426748377778,1.32921972014196,3,-0.784996032714858,-5.014999389648452,-14.419998168945327,-16.704998016357436,14.370002746582017,4,0.1297480599380627,2.1249880791166307,103.26000213623048,1.10769158538444,103.68000030517578,1.6478761242625806,103.37999725341795,0.1297480599380627
6809,2019-03-11,105.41000366210938,105.5,103.5199966430664,103.5199966430664,1475700.0,0.021414794372286217,-1.0952338663125134,0.7411805536855984,66.9856406931718,63.77479373678904,-2.414159804333181,-3.411606481520522,-12.524301524446273,-14.78227957597079,34.10042103752506,2.3000030517577983,2.1773890362039765,3.0660030364990263,0.30483361347637583,5.827172459521677,1.685418324987694,4.446587748010359,-5.945753108333591,98.1444048205204,29.60737668202492,1.380584711511327,3,-2.335002899169922,-6.210002899169922,-16.36750602722168,-18.91500473022461,11.319999694824219,0,0.1045441254170798,-1.0784363004251414,103.1999969482422,2.1249880791166307,103.26000213623048,1.10769158538444,103.68000030517578,0.1045441254170798
6810,2019-03-12,106.9000015258789,107.26000213623048,105.79000091552734,105.81999969482422,1426400.0,0.014135260525611093,-1.5789508907657757,0.5714274180852309,68.11458186433521,64.47041520708996,-3.604395114409172,-4.4998830605959625,-13.54049455158092,-16.117814428548286,33.41446060700113,1.849998474121108,1.9446169015072883,4.154500961303711,1.1923286543108276,7.116673268296594,2.6734148078072764,5.6355871148001455,-7.073606005329665,94.5536977744329,26.121141838015433,1.4810861534964412,3,-2.9449996948242188,-5.834999084472642,-17.265003204345703,-19.890003204345703,9.139999389648438,1,0.09158092400173934,-1.0952338663125134,105.41000366210938,-1.0784363004251414,103.1999969482422,2.1249880791166307,103.26000213623048,0.09158092400173934
6811,2019-03-13,107.62999725341795,108.33000183105469,107.3499984741211,107.3499984741211,1784000.0,0.006828771909440201,-6.000054495912806,0.25925768942764194,80.67726828185923,66.36469774379619,-3.9678115231616147,-5.011097466888316,-13.791329216640605,-16.725216597085208,32.357853826812764,1.4300003051757812,1.8267287036316588,4.582496643066392,0.9586648525019257,8.206328433630858,2.7705807477841518,6.394412538348632,-7.208913203614216,90.88535742420505,19.39908144912154,1.8119158952822336,3,-3.1399955749511577,-4.724994659423814,-16.30999946594237,-19.264999389648423,8.35000610351564,2,0.08965903346775828,-1.5789508907657757,106.9000015258789,-1.0952338663125134,105.41000366210938,-1.0784363004251414,103.1999969482422,0.08965903346775828
6812,2019-03-14,108.0,108.2300033569336,107.11000061035156,107.5,990200.0,0.0034377288490574642,1.3333227370261465,1.7857220708447772,79.7494564654729,67.97975747433465,-3.740385758426129,-5.062572010400174,-13.687334876853384,-16.97449883103512,31.067681627841363,1.1200027465820312,1.8460326957292637,4.585499572753903,0.519955620424156,8.65104352508365,2.5527275965890226,6.618271548918784,-6.788024172071161,95.7031013288855,22.53021687815786,2.0327719761648773,3,-3.509998321533203,-5.094997406005859,-15.895002365112305,-19.025001525878906,8.989997863769517,3,0.09037039015028214,-6.000054495912806,107.62999725341795,-1.5789508907657757,106.9000015258789,-1.0952338663125134,105.41000366210938,0.09037039015028214
6813,2019-03-15,109.16999816894531,110.1500015258789,108.0,108.0500030517578,2304500.0,0.010833316379123215,-2.524589138754784,2.2399902343750284,80.90549466393156,69.50643232628391,-4.439808760837636,-5.858778111622414,-14.353842647610477,-17.999780277863522,30.101708112070224,2.1500015258789062,1.9715521065651131,5.327497863769537,0.7367076931382428,9.918288034400831,3.03210277845389,7.622892949085184,-7.246219740703893,85.21866311932686,11.944240922120287,2.2953950853156444,3,-3.7699966430664062,-5.3549957275390625,-16.559999465942383,-19.689998626708984,10.720001220703125,4,0.08262347186726227,1.3333227370261465,108.0,-6.000054495912806,107.62999725341795,-1.5789508907657757,106.9000015258789,0.08262347186726227
6814,2019-03-18,109.30999755859376,109.69000244140624,108.73999786376952,109.02999877929688,1405800.0,0.001282398021403175,-1.2093114032752414,0.2500000000000095,83.76751300933677,72.2321186852577,-4.012570814710273,-5.687064582625553,-13.883564385879865,-17.98527508363786,28.9842111939265,0.9500045776367188,2.1837003616605415,5.084497451782241,0.011127727344657501,10.157867176219824,2.547812589563449,7.621182314001032,-6.3990723586358484,80.73385665839598,6.8370958069367305,2.53668486221879,3,-3.909996032714858,-5.494995117187514,-16.699998855590835,-19.829998016357436,10.560005187988281,0,0.07556492837540163,-2.524589138754784,109.16999816894531,1.3333227370261465,108.0,-6.000054495912806,107.62999725341795,0.07556492837540163
6815,2019-03-19,109.19000244140624,110.13999938964844,108.73999786376952,109.97000122070312,1150000.0,-0.0010977506162984652,1.500013623978227,-2.785722070844596,82.66934556670675,74.01019723746971,-3.3321693966770596,-5.259420965471435,-13.232047197294676,-17.721560659445686,27.97823470922139,1.4000015258789205,2.2793860680456675,4.598002243041975,-0.8042366872393103,10.00024117332326,1.8968827779013253,7.299121708182625,-5.410388082337803,68.42109225792319,-5.5082817812547376,2.701119465140643,3,-3.7900009155273295,-4.795001983642564,-16.580003738403306,-19.710002899169908,10.509994506835966,1,0.0690539495094662,-1.2093114032752414,109.30999755859376,-2.524589138754784,109.16999816894531,1.3333227370261465,108.0,0.0690539495094662
6816,2019-03-20,109.2699966430664,110.01000213623048,108.33999633789062,109.16999816894531,876900.0,0.0007326147071302636,1.1139187329486266,-0.1282033725889096,91.38493922275008,77.0473117050623,-2.8338431927768255,-5.105800219813531,-12.828593507173736,-17.712754335400234,26.38535467824638,1.670005798339858,2.3977798098679557,4.363496780395508,-1.3660535294530405,10.093047090244056,1.4987216254712337,7.228271935319782,-4.72593582398072,71.05247967795934,-8.748815185148416,2.8647751549242773,3,-3.8699951171875,-4.874996185302734,-16.282495498657227,-19.769996643066406,10.85000610351564,2,0.06195666221694274,1.500013623978227,109.19000244140624,-1.2093114032752414,109.30999755859376,-2.524589138754784,109.16999816894531,0.06195666221694274
6817,2019-03-21,112.91000366210938,112.93000030517578,109.0500030517578,109.12999725341795,1325600.0,0.033312044759488346,1.0314123368517836,37.8006408789198,93.00884334359138,80.80700923457285,-5.544061706962935,-8.268750117845826,-15.943848561715072,-21.167964990291182,27.1116607036837,3.879997253417983,2.7604725435179205,7.43150367736817,0.9161830375939957,13.946824317142344,4.173843357481076,10.689163997255264,-7.693229958208505,99.59438860388279,18.73618119005424,3.2576603198870897,3,-4.685005187988281,-7.125003814697266,-18.115005493164062,-22.485004425048828,6.9499969482421875,3,0.027189793598903833,1.1139187329486266,109.2699966430664,1.500013623978227,109.19000244140624,-1.2093114032752414,109.30999755859376,0.027189793598903833
6818,2019-03-22,110.30999755859376,112.5,110.29000091552734,112.4000015258789,1372300.0,-0.023027243106787054,-1.0751191870565184,-0.552910165040876,76.6593507616592,81.88186590884922,-2.0444331539568736,-5.310140564587144,-12.866208174849092,-18.426423537832093,27.87721720923756,2.6200027465820312,3.006587796401803,4.430997848510756,-2.2444432351023806,11.106438932123893,1.093277306704195,7.768718390317318,-4.013372130514412,42.91937947644811,-38.401170029887034,3.3377205418065685,3,-0.9499969482422017,-4.524997711181655,-14.532497406005874,-19.599998474121108,10.770004272460923,4,0.060556617287816694,1.0314123368517836,112.91000366210938,1.1139187329486266,109.2699966430664,1.500013623978227,109.19000244140624,0.060556617287816694
6819,2019-03-25,111.36000061035156,111.37999725341795,109.11000061035156,109.94000244140624,1144200.0,0.009518657193334334,2.1096026420852816,-0.6794236715205213,77.74685818304908,82.95211883315078,-2.415708057556756,-6.00071681859302,-13.444252663641066,-19.293338646383674,28.162790334699395,2.269996643066392,3.378795029920866,5.057500839233398,-1.8887195159481251,12.003721194414922,1.5843906616426295,8.530611016824167,-4.134702699478709,65.79524318466277,-15.210761325142428,3.4731101775907622,3,-1.3400001525878906,-5.575000762939453,-14.950000762939453,-20.650001525878906,8.729995727539062,0,0.07659840815862884,-1.0751191870565184,110.30999755859376,1.0314123368517836,112.91000366210938,1.1139187329486266,109.2699966430664,0.07659840815862884
6820,2019-03-26,112.4000015258789,113.06999969482422,111.83999633789062,112.36000061035156,1263000.0,0.009339088629913839,-1.2777640418482752,0.02816969514619415,78.83596308425126,82.74752936674989,-2.8982724899386483,-6.605169603183839,-13.98693316052416,-20.13260534868985,28.967078116070766,1.7099990844726562,3.908249156481105,5.606001663208005,-1.6139110908625725,12.825914417278582,1.9960452861727163,9.215958040243294,-4.376045279803648,85.83514390189218,4.81294694413053,3.609956377035291,3,-2.3100013732910156,-6.545001983642578,-15.335000991821289,-21.69000244140625,8.299995422363295,1,0.0664590846912334,2.1096026420852816,111.36000061035156,-1.0751191870565184,110.30999755859376,1.0314123368517836,112.91000366210938,0.0664590846912334
6821,2019-03-27,112.48999786376952,113.0,110.9000015258789,112.5199966430664,1402000.0,0.000800679151858219,3.2423976202586275,-0.7499523173759036,81.203483417554,82.90908791698112,-2.488021077637299,-6.238453414223869,-13.558638416003035,-20.033836297657032,29.90122620805733,2.0999984741210938,4.206214363188153,5.202997970581038,-2.164761250793461,12.570757191955536,1.5191183598937954,8.88687758126828,-3.6586746658944236,85.57208170670808,2.762414270998889,3.683879610687246,3,-1.9549980163574077,-6.634998321533189,-15.347497940063462,-21.77999877929686,9.16000366210939,2,0.06409457926387652,-1.2777640418482752,112.4000015258789,2.1096026420852816,111.36000061035156,-1.0751191870565184,110.30999755859376,0.06409457926387652
6822,2019-03-28,113.93000030517578,114.08000183105469,112.23999786376952,112.73999786376952,844800.0,0.012801159825339914,1.46979487757173,-39.66836215664496,83.17872451856266,83.16166901194012,-3.3507609991363267,-7.076475819945983,-14.487102899114888,-21.302246937975326,30.857816646316227,1.8400039672851705,4.44632659565309,6.030500411987305,-1.411008996705462,13.472009820680071,2.3097457076409285,9.751255116333681,-4.420488867788833,96.98186138759772,12.304733105377665,3.7207547043463816,3,-2.720001220703125,-7.569999694824219,-16.062498092651367,-22.494998931884766,7.599998474121094,3,0.05433162841065187,3.2423976202586275,112.48999786376952,-1.2777640418482752,112.4000015258789,2.1096026420852816,111.36000061035156,0.05433162841065187
6823,2019-03-29,115.1500015258789,115.20999908447266,114.0,114.70999908447266,1108500.0,0.010708340361934576,3.321444141689373,0.3697491921834084,82.08167874821636,82.97435409403786,-4.060273689913956,-7.7519700538420295,-15.186316900570233,-22.351560046619852,31.852209512697026,1.279998779296875,4.55899944666524,6.652501678466791,-1.1107670932037337,14.415770450137316,2.7708672926315217,10.53413606430206,-4.817801817631761,99.01643321964282,15.38011230079617,3.8816343858352647,3,-3.3750038146972656,-7.220001220703125,-16.79250144958496,-23.480003356933594,4.4199981689453125,4,0.04090316128579574,1.46979487757173,113.93000030517578,3.2423976202586275,112.48999786376952,-1.2777640418482752,112.4000015258789,0.04090316128579574
6824,2019-04-01,117.56999969482422,117.77999877929688,115.83999633789062,116.48999786376952,1392000.0,0.021016049820906435,1.586669921875,2.4545359966708604,83.11607003319799,83.02399014587021,-5.794752817613045,-9.512145998471567,-17.052795039531006,-24.57580409729033,32.90294846866604,2.6299972534179688,4.769792936072605,8.343999862670898,0.03739971004253562,16.65060001529926,4.190699786356717,12.49729993898508,-6.262240111331977,96.94768650716642,14.085414912974343,4.153300076314183,4,-4.510002136230469,-8.354999542236328,-18.755001068115234,-25.900001525878906,1.7900009155273438,0,0.02985457298070404,3.321444141689373,115.1500015258789,1.46979487757173,113.93000030517578,3.2423976202586275,112.48999786376952,0.02985457298070404
6825,2019-04-02,117.51000213623048,117.66000366210938,115.73999786376952,117.56999969482422,1497100.0,-0.0005103135047160867,14.999682115837107,-0.055553200808135424,81.99482940597468,81.98064461067294,-4.951112794210545,-8.789952414332063,-16.504321309272726,-24.32543955324678,33.989494209923365,1.920005798339858,4.895324443512578,7.577502059936535,-1.033558453982451,16.18856257385552,3.271971802977049,11.88303231689602,-4.907794713577317,96.07562862133035,13.640470193155252,4.305530256959492,4,-4.095001220703139,-8.295001983642592,-18.675003051757827,-25.84000396728517,1.3899993896484233,1,0.021955528506153232,1.586669921875,117.56999969482422,3.321444141689373,115.1500015258789,1.46979487757173,113.93000030517578,0.021955528506153232
6826,2019-04-03,117.41999816894531,119.2300033569336,116.94000244140624,118.4499969482422,2138300.0,-0.0007659260118200173,-1.3015197521776283,17.167344862669612,81.0685880389642,80.6539495768255,-4.004578324622997,-8.02947901856686,-15.862011336312008,-24.047970402510146,35.00313962656097,2.290000915527358,5.01586251066405,6.8004981994628935,-1.9021175272577864,15.503113926183573,2.4491903361025607,11.151806062823226,-3.7822324749634078,74.10581165124422,-6.3762935796033275,4.351307863360336,4,-3.2499961853027344,-7.4799957275390625,-18.322500228881836,-25.75,2.4000015258789062,2,0.027933902490592688,14.999682115837107,117.51000213623048,1.586669921875,117.56999969482422,3.321444141689373,115.1500015258789,0.027933902490592688
6827,2019-04-04,115.26000213623048,117.7699966430664,114.4800033569336,117.48999786376952,1239700.0,-0.018395469821137267,1.3584238015805736,2.1650469615714516,68.85449966529876,79.7867438994521,-1.6496582921655971,-5.190497549925496,-13.16954657086039,-21.75826943615546,35.75963515138999,3.2899932861328125,5.140748281785278,4.040502166748055,-4.166244407228945,12.247248740725055,-0.06287112024044461,8.143875453736555,3.970001220703111,24.091803584792256,-53.48648370285213,4.103373286988497,4,-1.0900001525879048,-5.319999694824233,-16.155004501342788,-23.59000396728517,0.6399993896484233,3,0.05543986874211426,-1.3015197521776283,117.41999816894531,14.999682115837107,117.51000213623048,1.586669921875,117.56999969482422,0.05543986874211426
6828,2019-04-05,116.58999633789062,116.73999786376952,115.0199966430664,115.87999725341795,1845400.0,0.011539078405431225,2.405935807467794,-0.3183858496698589,70.99192709570798,79.03619600085864,-2.2296218589460466,-5.76129688647444,-13.987061478294748,-22.967391191276306,37.700061352176455,1.7200012207031108,5.2664280445277,4.700996398925781,-2.9145137117519226,12.316506509603485,0.8932413435869222,8.50875145426464,2.6400070190429688,44.42090486225329,-31.405015674768514,3.8077550553388524,4,-1.524993896484375,-6.649993896484375,-17.48499870300293,-24.919998168945312,1.150001525878892,4,0.04237072301717526,1.3584238015805736,115.26000213623048,-1.3015197521776283,117.41999816894531,14.999682115837107,117.51000213623048,0.04237072301717526
6829,2019-04-08,116.43000030517578,116.66999816894531,114.83000183105469,116.22000122070312,990400.0,-0.0013722964039827312,4.333362819137761,0.29577373980506816,70.82853569595858,78.1464818466039,-1.4246301448249596,-4.98917746735431,-13.374546035707283,-22.670418517071084,38.85551558673917,1.839996337890625,5.005525633916832,3.9900005340576143,-3.2364457489762657,11.216446817091494,0.3767773925406743,7.603223675574554,2.7050030517578136,41.05256733141447,-34.23487033224722,3.613223141516939,4,-1.3649978637695312,-6.489997863769531,-17.227502822875977,-24.76000213623047,3.8000030517578125,0,0.02696898893256172,2.405935807467794,116.58999633789062,1.3584238015805736,115.26000213623048,-1.3015197521776283,117.41999816894531,0.02696898893256172
6830,2019-04-09,116.69000244140624,117.01000213623048,116.05999755859376,116.12000274658205,768100.0,0.002233119776251513,-1.7535962671798218,2.714296094459447,71.12757291044375,77.02693623470277,-1.1310409543716986,-4.720135200558801,-13.108425445294316,-22.732900081521365,39.528551544214686,0.9500045776367188,5.11496450914801,3.7605026245117017,-3.2075596173606016,10.728564866384005,0.27647150357555006,7.244533745447853,2.3519009155273523,46.52629651521352,-28.086612824435605,3.4840311209361494,4,-0.9550018310546733,-6.749999999999986,-17.48750495910643,-25.020004272460923,6.479995727539077,1,0.022881121887764255,4.333362819137761,116.43000030517578,2.405935807467794,116.58999633789062,1.3584238015805736,115.26000213623048,0.022881121887764255
6831,2019-04-10,117.27999877929688,117.7300033569336,116.69000244140624,116.8000030517578,740500.0,0.005056100141799913,-1.9714441416892932,0.8420982184685656,65.05856916461522,75.01358563981972,-1.08412895918363,-4.796003098268585,-13.112363892758594,-23.122494582122158,39.9884820503603,1.040000915527358,5.153519398932005,3.8679988861083956,-2.8881596535302663,10.624157425747057,0.48991961628905756,7.246078155927734,1.670666577636709,85.10641751656904,13.08948540408845,3.3780792698193314,4,-0.6649971008300781,-7.339996337890625,-18.07750129699707,-25.610000610351562,4.1100006103515625,2,0.013813120424997827,-1.7535962671798218,116.69000244140624,4.333362819137761,116.43000030517578,2.405935807467794,116.58999633789062,0.013813120424997827
6832,2019-04-11,117.76000213623048,118.2699966430664,116.86000061035156,117.58000183105469,881400.0,0.004092798106494655,1.3500143052420766,0.37500397367837307,80.0646066671963,74.78946651970637,-1.0769674516355678,-4.750902156210472,-13.056025817173932,-23.392160903910693,40.66443980320903,1.4099960327148438,5.108621418634698,3.8600021362304773,-2.6558808081341994,10.375885080595154,0.602060664048139,7.117943608412816,1.101249980703102,85.17455593086557,9.085494871586477,3.2579414721823365,4,-0.9049987792968892,-7.819999694824233,-17.96500396728517,-26.09000396728517,-2.75,3,0.01749318547235279,-1.9714441416892932,117.27999877929688,-1.7535962671798218,116.69000244140624,4.333362819137761,116.43000030517578,0.01749318547235279
6833,2019-04-12,118.19000244140624,119.20999908447266,117.38999938964844,118.69000244140624,832600.0,0.003651497090483291,1.363646271984103,-2.777773068282746,79.01447836153905,74.33373411174428,-1.1514856842139096,-4.712089521761769,-12.963288678620117,-23.63880324627155,40.915871657730584,1.8199996948242188,5.062533943666239,3.8390022277831832,-2.5457270845168267,10.223731540083193,0.6466375716331783,7.031366883933188,-3.709999084472642,76.71239080639931,-0.6507297374124192,3.1923646561500036,4,-1.334999084472642,-8.249999999999986,-18.20000267028807,-26.520004272460923,-2.410003662109361,4,-0.019375589036497498,1.3500143052420766,117.76000213623048,-1.9714441416892932,117.27999877929688,-1.7535962671798218,116.69000244140624,-0.019375589036497498
6834,2019-04-15,117.56999969482422,118.94000244140624,117.02999877929688,118.30999755859376,767200.0,-0.005245813806369903,-1.0989054751394725,1.479995727539091,72.77534070147478,73.30934647791096,-0.593942317514589,-3.6275244342824067,-11.863397945782197,-22.814513014397747,41.100588023677744,1.9100036621093608,4.820523616325488,2.8059993743896428,-3.2667441829251658,8.878742931704451,-0.2303724042677544,5.84237115304704,-2.995396423339841,47.93655253259422,-27.18360178411625,3.036371778657402,4,-0.714996337890625,-6.194999694824219,-17.270000457763672,-25.900001525878906,-2.4800033569335938,0,0.0014459315249346627,1.363646271984103,118.19000244140624,1.3500143052420766,117.76000213623048,-1.9714441416892932,117.27999877929688,0.0014459315249346627
6835,2019-04-16,116.7300033569336,118.51000213623048,116.12000274658205,118.08000183105469,765600.0,-0.007144648635459716,1.1628962712613085,1.8243275287907024,67.52069711280805,71.80402526389359,0.13832162208758803,-2.3122366601866418,-10.632679134985906,-21.702305288329867,40.97092872961618,2.3899993896484375,4.533943771303967,1.589002990722662,-3.9384338927774962,7.11643987422282,-1.1747154510274243,4.352721432472748,-2.0626921691894466,19.74114347229181,-51.82387703577754,2.7637184417500804,4,0.11499786376953125,-4.220001220703125,-15.59250259399414,-24.410003662109375,0.2799987792968892,1,0.029983722259458778,-1.0989054751394725,117.56999969482422,1.363646271984103,118.19000244140624,1.3500143052420766,117.76000213623048,0.029983722259458778
6836,2019-04-17,116.04000091552734,117.56999969482422,115.97000122070312,117.4499969482422,1049400.0,-0.005911097588992442,-1.0645202573328543,1.0444426862280902,59.2951643715727,70.74187689792403,0.6839054184570159,-1.1478900984510574,-9.588989916802205,-20.7327179705772,41.06146502378235,1.5999984741210938,3.9778564249260455,0.5605003356933622,-4.233630335914839,5.354631007301563,-1.8365650001107383,2.9575656714974627,-1.281835969848629,2.16048583262887,-63.45525629619217,2.3970653358041036,4,0.9799995422363281,-2.8699989318847656,-13.529998779296875,-22.709999084472656,0.6699981689453125,2,0.06144430538748735,1.1628962712613085,116.7300033569336,-1.0989054751394725,117.56999969482422,1.363646271984103,118.19000244140624,0.06144430538748735
6837,2019-04-18,115.9800033569336,116.5500030517578,113.80999755859376,116.5500030517578,1064400.0,-0.0005170420382659691,8.614059509309584,0.40425624015885087,54.072634323184275,68.86195547875474,0.957463192753508,-0.8918276847808642,-9.201915522526832,-20.41443715693535,39.95238834487372,2.740005493164034,3.4455236220092615,0.3470027923583956,-4.294899403294565,4.988904988011356,-1.9739483054680846,2.667953890184876,3.2299957275390625,40.185281206687144,-20.32952087824011,2.320951097826481,4,0.5299949645996094,-2.8100013732910156,-12.282501220703125,-21.455001831054688,1.8999938964843608,3,0.046645937886941935,-1.0645202573328543,116.04000091552734,1.1628962712613085,116.7300033569336,-1.0989054751394725,117.56999969482422,0.046645937886941935
6838,2019-04-22,116.98999786376952,117.45999908447266,115.01000213623048,115.6999969482422,491900.0,0.008708350384571295,1.1973033723241437,-2.263160712612607,46.69702209747906,66.1806761900348,0.011371753654117356,-1.4500590290212187,-9.824766405721888,-21.14056823123991,38.898635048972785,2.4499969482421733,2.9468026809655328,1.0229972839355383,-2.9140180546176424,4.960012622488719,-0.945510385341052,2.9915049532121287,2.112001190185566,61.98825104104678,5.830724158503415,1.9685076692765917,4,-0.4799995422363139,-3.37499618530272,-13.292495727539048,-22.309997558593736,-0.769996643066392,0,-0.016924487252702236,8.614059509309584,115.9800033569336,-1.0645202573328543,116.04000091552734,1.1628962712613085,116.7300033569336,-0.016924487252702236
6839,2019-04-23,119.88999938964844,120.75,118.02999877929688,118.41999816894531,1406400.0,0.024788456952156368,-1.4177788628472223,1.1395350212617723,60.240963064367314,64.97105287380408,-2.6219396106742607,-3.8770256755190076,-12.327214796815781,-23.78023219979565,38.888321291299036,3.760002136230483,2.881702273527196,3.4964988708496065,-0.17853362940827822,7.171531371107491,1.6589826207206642,5.334015120978549,-6.080001831054673,87.60806472890371,34.99213565038893,1.8375162501289417,4,-2.6100006103515625,-5.345001220703125,-15.28249740600586,-24.299999237060547,-2.8499984741210938,1,-0.03428142990470673,1.1973033723241437,116.98999786376952,8.614059509309584,115.9800033569336,-1.0645202573328543,116.04000091552734,-0.03428142990470673
6840,2019-04-24,119.87000274658205,121.37000274658205,119.77999877929688,120.25,948500.0,-0.00016679158535481964,-4.678532990013811,-0.2585013182752296,60.606098638002244,64.47633392640265,-2.3506147879718498,-3.4453457780586234,-11.883969988241077,-23.47597523797539,38.490476678737394,1.5900039672851705,2.6513443558755228,3.1030021667480554,-0.3762851481072431,6.582289481603354,1.3633585093204061,4.842645824175705,-5.921205139160151,80.15874377463025,29.01108382217221,1.739643657427646,4,-2.2800025939941406,-5.015003204345717,-15.262500762939467,-24.280002593994155,-3.4300003051758097,2,-0.039876585460641545,-1.4177788628472223,119.88999938964844,1.1973033723241437,116.98999786376952,8.614059509309584,115.9800033569336,-0.039876585460641545
6841,2019-04-25,119.6999969482422,120.43000030517578,118.41000366210938,119.9499969482422,730700.0,-0.0014182513927128992,2.3388189006167317,0.6578994920392962,73.2217546508632,63.71601703569897,-2.012911247424938,-2.8538055945655856,-11.371651985106482,-23.075537144337858,38.37857885589461,2.0199966430664062,2.433686574438127,2.5724964141845845,-0.512658266428133,5.657651094797302,1.0299190738782187,4.11507375449095,-5.454351135253901,77.90999137152401,22.375798392378286,1.5425773403063605,4,-2.109996795654297,-4.844997406005874,-14.802495956420913,-24.10999679565431,-6.289993286132827,3,-0.02247280601999402,-4.678532990013811,119.87000274658205,-1.4177788628472223,119.88999938964844,1.1973033723241437,116.98999786376952,-0.02247280601999402
6842,2019-04-26,120.12000274658205,120.12000274658205,118.19000244140624,119.61000061035156,788900.0,0.0035088204598823225,6.568596945262753,-2.040008544921932,70.4046577224896,62.7593702980268,-2.3053813183682763,-2.936869387483256,-11.407426307952633,-23.24547948679391,37.931226390995235,1.9300003051758097,2.1987820854974984,2.68300209045411,-0.29150742002748586,5.657511600935706,1.1957473352133121,4.170256845694908,-5.589382656249995,80.34591383583368,22.439088395221745,1.487254755240799,4,-2.5300025939941406,-4.909999847412124,-15.222501754760756,-24.06000137329103,-2.069999694824247,4,-0.028388308226261816,2.3388189006167317,119.6999969482422,-4.678532990013811,119.87000274658205,-1.4177788628472223,119.88999938964844,-0.028388308226261816
6843,2019-04-29,119.86000061035156,120.9800033569336,119.83999633789062,120.18000030517578,667600.0,-0.0021645198991462333,-5.333227371945663,-0.6274477538258835,69.5999846540313,62.40655295942197,-1.993182293002178,-2.430528070748764,-10.75667992865479,-22.773027693315726,37.2672278693481,1.1400070190429688,2.106096041919031,2.1875,-0.7703785648310486,5.145378564831049,0.7085607175844757,3.6664392824155243,-5.055805213769517,54.79040890308144,-5.031562216494045,1.4789392824155274,4,-2.2700004577636577,-4.619998931884766,-12.855001449584961,-21.60000228881836,1.1200027465820312,0,-0.01651930040756744,6.568596945262753,120.12000274658205,2.3388189006167317,119.6999969482422,-4.678532990013811,119.87000274658205,-0.01651930040756744
6844,2019-04-30,121.08000183105469,121.18000030517578,119.66000366210938,119.87999725341795,794900.0,0.01017855176448057,1.171421409147634,-3.75001788141053,72.60554250379123,62.97153578064233,-2.97587454203007,-3.5564257231085037,-11.597231553138755,-23.78665662646401,36.021739450048756,1.5199966430664062,1.8175339237797203,3.2320011138915987,-0.09389469743206291,6.55789692521526,1.5690532082297608,4.894949019553437,-6.013174140472643,90.88047522966119,28.16316990158974,1.6629479056618317,4,-3.4900016784667827,-5.840000152587891,-13.507501602172852,-21.790000915527344,1.040000915527358,1,-0.04013875567273961,-5.333227371945663,119.86000061035156,6.568596945262753,120.12000274658205,2.3388189006167317,119.6999969482422,-0.04013875567273961
6845,2019-05-01,120.08999633789062,121.4499969482422,120.0500030517578,121.31999969482422,678500.0,-0.008176457533800141,-1.1374116934474032,-1.0249988873841964,63.8970976651524,63.482861702151176,-1.6306074149699725,-2.4909346377138775,-10.238226919314414,-22.538853810984094,34.79875458764292,1.3999938964844034,1.5059185842744824,2.1129959106445284,-1.3548109746657673,5.580802795954824,0.37909246798938057,3.8468993532996762,-4.771041645068578,58.282119571068094,-1.5368906700349214,1.7339034426551454,5,-2.459999084472642,-3.914997100830078,-12.187496185302734,-20.519996643066406,3.8100051879882812,2,-0.025397581108934975,1.171421409147634,121.08000183105469,-5.333227371945663,119.86000061035156,6.568596945262753,120.12000274658205,-0.025397581108934975
6846,2019-05-02,120.6999969482422,121.0,119.19000244140624,120.0,777800.0,0.005079528927915522,1.7846050917286038,-0.5691016567526276,64.35542502155081,64.62539400196968,-1.6875347916067227,-2.9962246555109715,-10.500638725864604,-22.91267569238329,33.01963637242038,1.8099975585937642,1.3564543574279497,2.55899658203127,-1.1027125604198176,6.220705724482357,0.7281420108057262,4.389851153256814,-5.013179720094939,76.99382626482021,19.54015759093273,1.8308545712255437,5,-2.4699974060058594,-4.524997711181655,-12.727497100830092,-21.05499649047853,5.520004272460923,3,-0.03529407302854126,-1.1374116934474032,120.08999633789062,1.171421409147634,121.08000183105469,-5.333227371945663,119.86000061035156,-0.03529407302854126
6847,2019-05-03,121.6500015258789,122.36000061035156,120.5,120.5,662100.0,0.007870792060119758,-2.234779378105657,1.6428664850135906,66.07803666783195,66.77884006534222,-1.9541702785659538,-3.629022783530459,-11.036169505616357,-23.56477024264109,32.68089942203175,1.8600006103515625,1.3629671845595794,3.1895011901855526,-0.5284460217493461,6.907448402120451,1.3305275842181032,5.048474796153002,-5.6173935145259435,77.60253960307881,21.652007952589166,1.8589736059674458,5,-1.4550018310546875,-4.350002288818359,-13.455001831054688,-21.85000228881836,4.489997863769531,4,-0.06773528779624893,1.7846050917286038,120.6999969482422,-1.1374116934474032,120.08999633789062,1.171421409147634,121.08000183105469,-0.06773528779624893
6848,2019-05-06,121.52999877929688,121.83000183105469,118.37000274658205,119.18000030517578,744600.0,-0.000986459063516798,1.3457584511577168,2.0434742226320712,69.29820843381289,67.78520066194729,-1.2543518040286585,-3.288557706195064,-10.52129938524061,-23.168800849817558,31.928917794199275,3.459999084472642,1.578027057601986,2.822498321533203,-1.0262944835838255,6.671291126650232,0.8981019189746888,4.746894724091717,-4.9911993600240265,79.19793795903063,21.315240971658284,1.9243964025585172,5,-1.2549972534179688,-3.4449996948242188,-12.744998931884766,-21.224998474121094,5.209999084472642,0,-0.02863487009375254,-2.234779378105657,121.6500015258789,1.7846050917286038,120.6999969482422,-1.1374116934474032,120.08999633789062,-0.02863487009375254
6849,2019-05-07,119.56999969482422,120.88999938964844,118.58999633789062,120.2699966430664,928700.0,-0.016127697722042145,1.3711341827906245,-0.2978712352160094,62.47799345938125,67.99318897543385,0.7325133599438232,-1.1396886384863336,-8.20008723311065,-20.937119673710484,31.240504107210675,2.94000244140625,1.8655663635116895,0.7054992675781193,-3.005838892282142,4.416837427438381,-1.1501698123520185,2.561168347508257,-2.56550418026508,30.075127586872597,-31.284216080249585,1.855669079930133,5,0.7050018310546875,-1.4850006103515625,-9.717500686645508,-18.189998626708984,6.410003662109375,1,0.011792286239927119,1.3457584511577168,121.52999877929688,-2.234779378105657,121.6500015258789,1.7846050917286038,120.6999969482422,0.011792286239927119
6850,2019-05-08,119.36000061035156,120.1500015258789,118.3000030517578,119.31999969482422,646300.0,-0.0017562857322792613,1.2839448612347528,-0.05714441416893733,65.22933294696459,67.1051421194451,0.9639280597167215,-0.7582813259997465,-7.613551732806215,-20.464918833382484,30.36952965283719,1.849998474121108,2.1942210212674524,0.3620002746582003,-3.209444409585032,3.9334449589014326,-1.423722067463416,2.1477226167798165,-1.927064688129036,26.10832995084137,-40.97375589382756,1.785722342121619,5,0.9150009155273438,-1.2750015258789062,-8.222501754760742,-16.360000610351562,5.440002441406236,2,0.023123342175914274,1.3711341827906245,119.56999969482422,1.3457584511577168,121.52999877929688,-2.234779378105657,121.6500015258789,0.023123342175914274
6851,2019-05-09,118.9000015258789,119.25,116.88999938964844,117.7300033569336,729700.0,-0.0038538797094540556,1.5240714145831973,29.249284760633227,62.920324944163724,66.27354958852001,1.4511140750342975,-0.17991731186467064,-6.776532293398276,-19.73522636188737,29.01068820098042,2.470001220703125,2.125950096376826,-0.1789989471435547,-3.6586884479283555,3.300690553641246,-1.9188436975359622,1.5608458032488528,3.4599990844726562,36.745917507713074,-32.344733356997,1.7398447503924026,5,0.7249984741210938,-0.81500244140625,-7.585000991821289,-15.860000610351562,5.6199951171875,3,0.04205214411970992,1.2839448612347528,119.36000061035156,1.3711341827906245,119.56999969482422,1.3457584511577168,121.52999877929688,0.04205214411970992
6852,2019-05-10,119.81999969482422,120.26000213623048,116.61000061035156,118.18000030517578,661300.0,0.0077375791180716025,1.8968216965080227,1.4017110737248457,62.622641766259264,65.49828926765646,0.5409744444815772,-0.988345653220648,-7.270420378653114,-20.351257304648698,27.57834678756561,3.6500015258789205,2.0749600173225815,0.6379993438720675,-2.798990743585037,4.074989431329172,-1.0804956998564847,2.3564943876006197,2.4306008911132864,61.4942209542295,-8.143922820635801,1.7184950437285553,5,-0.33499908447265625,-1.7350006103515625,-7.764997482299805,-15.529998779296875,6.040000915527344,4,0.05341346638440503,1.5240714145831973,118.9000015258789,1.2839448612347528,119.36000061035156,1.3711341827906245,119.56999969482422,0.05341346638440503
6853,2019-05-13,115.9000015258789,118.47000122070312,115.66000366210938,117.05999755859376,910600.0,-0.03271572507869602,-2.426843508236531,-0.7073149173326969,33.68768687465416,61.174083086641225,4.291467428907794,2.89997831278896,-3.009756710098358,-16.114746863684104,25.66381728320045,4.159996032714844,1.8102636159466101,-3.167498779296878,-6.8847850083582784,0.5497874497645228,-5.026141893827571,-1.3088556647661846,6.124975061035158,4.58887303685161,-60.18297666600101,1.858643114530697,5,3.1100006103515625,2.18499755859375,-3.844999313354492,-11.595001220703125,11.75,0,0.08835200801514298,1.8968216965080227,119.81999969482422,1.5240714145831973,118.9000015258789,1.2839448612347528,119.36000061035156,0.08835200801514298
6854,2019-05-14,117.73999786376952,118.37999725341795,116.37000274658205,116.48999786376952,737000.0,0.0158757231550144,-1.6979968867770596,-1.0775898923330767,42.41992132774087,58.787730160262164,2.1544284623942787,1.1313771101314245,-4.47455756183119,-17.624797262304654,23.875907379031027,2.4799957275390483,1.598868323673159,-1.3360023498535298,-5.03962333767268,2.36761863796562,-3.187812843763112,0.5158081440560522,3.903080347656271,45.21728025263211,-16.880852980708,1.8518104939095783,5,1.2700042724609517,0.3450012207031392,-5.237495422363267,-13.434997558593736,12.26999664306642,1,0.07643961409285405,-2.426843508236531,115.9000015258789,1.8968216965080227,119.81999969482422,1.5240714145831973,118.9000015258789,0.07643961409285405
6855,2019-05-15,120.2300033569336,120.33000183105469,117.16999816894531,117.51000213623048,644500.0,0.021148339887394396,1.1643874271679775,2.176000976562489,51.61883269925999,57.37255323556318,-0.350485820212171,-1.1414979686983173,-6.56494809078103,-19.742438455735865,22.84204312547391,3.160003662109375,1.4639982305655508,0.9790031433105497,-2.5860424238269957,4.544048710448095,-0.8035196402582301,2.7615259268793295,1.0540903815332143,97.85870421136208,36.20081058396247,1.782522783568773,5,-1.220001220703125,-2.1450042724609375,-7.727500915527344,-15.730003356933594,8.609992980957031,2,0.04782500074402929,-1.6979968867770596,117.73999786376952,-2.426843508236531,115.9000015258789,1.8968216965080227,119.81999969482422,0.04782500074402929
6856,2019-05-16,123.16999816894531,124.12000274658205,120.52999877929688,120.52999877929688,2070700.0,0.024453087664678685,-1.719700603993884,0.970587575312193,58.07303940990751,56.4831090957938,-3.2444539082970465,-3.7101652439119164,-9.07259722182198,-22.282486430646358,22.27137849687277,3.8899993896484517,1.2427525393505476,3.562498092651367,-0.0757937982069734,7.200789983509708,1.743352147222197,5.3816440380805375,-7.5099945068359375,88.770630254791,28.25899567955983,1.8191459454291712,5,-3.2799949645996094,-4.204998016357408,-10.332496643066406,-18.669998168945312,4.94000244140625,3,0.013233781822231672,1.1643874271679775,120.2300033569336,-1.6979968867770596,117.73999786376952,-2.426843508236531,115.9000015258789,0.013233781822231672
6857,2019-05-17,121.38999938964844,123.8000030517578,121.0999984741211,123.5,1362300.0,-0.014451561303551741,-1.0074365257640627,-0.7992428402161662,53.748159002384895,54.75532582563514,-1.6821064567149335,-1.5853644230236341,-6.858482603690447,-20.06252644719258,22.91409137197074,2.7000045776367045,1.1455820361597802,1.5119995117187557,-1.7785520639964005,4.802551087433912,-0.13327627613881532,3.1572752995763267,-5.560795745849603,67.73045328167699,6.22681534085104,1.6452757878575772,5,-1.4999961853027344,-2.4249992370605327,-8.112497329711914,-16.889999389648438,3.25,4,0.025784638513515645,-1.719700603993884,123.16999816894531,1.1643874271679775,120.2300033569336,-1.6979968867770596,117.73999786376952,0.025784638513515645
6858,2019-05-20,115.01000213623048,121.51000213623048,113.94000244140624,121.51000213623048,2159300.0,-0.05255784896199622,1.3292306753305376,3.0805678292751715,38.13062227753395,52.05006236098544,4.107740562384961,4.889371468672664,-0.10762066623691169,-13.250291954519554,22.55136653830703,7.569999694824247,0.8255538771643245,-4.768997955322249,-8.513257931941567,-1.0247379787029303,-6.641127943631915,-2.8968679670125823,9.110000610351562,10.51080218809255,-45.32390494644556,1.8721299883096614,5,4.020000457763658,3.954998016357422,-1.612499237060561,-10.510002136230483,8.97000122070311,0,0.09433960762185833,-1.0074365257640627,121.38999938964844,-1.719700603993884,123.16999816894531,1.1643874271679775,120.2300033569336,0.09433960762185833
6859,2019-05-21,115.77999877929688,117.12999725341795,115.0500030517578,116.38999938964844,1726900.0,0.006695040681368836,-1.0096639367826408,0.09384624774639423,41.49901555193196,49.41336042820403,3.0660200222994405,4.000799399690308,-0.5614047926796388,-13.63586913428486,21.157114626654938,2.1199951171874716,0.3852034345091795,-3.793501281738287,-7.941490739417361,0.3544881759407872,-5.867496010577824,-1.7195065528987499,8.136403961181657,18.07461967319521,-35.90346446584612,2.0739947288395357,5,3.2500038146972656,3.18500137329103,-2.382495880126953,-11.034996032714844,9.84000396728517,1,0.10252204933262243,1.3292306753305376,115.01000213623048,-1.0074365257640627,121.38999938964844,-1.719700603993884,123.16999816894531,0.10252204933262243
6860,2019-05-22,115.08999633789062,115.41999816894531,113.9499969482422,114.8499984741211,2460300.0,-0.005959599660400383,2.2666638409697475,-0.3934387272681792,38.96971642525406,46.75218170388074,3.449362205761318,4.547486532699082,0.39527746021734345,-12.568742025993558,19.641738905681045,1.8300018310546733,-0.13813851885204542,-4.244503402709967,-8.846541790879556,0.3575349854596226,-6.545522596794768,-1.943484208625165,8.626878396606457,11.296599823279953,-38.12728394808322,2.3010191940847955,5,3.9400062561035156,3.87500381469728,-0.9749946594238281,-9.389995574951172,13.600006103515597,2,0.1296376630783962,-1.0096639367826408,115.77999877929688,1.3292306753305376,115.01000213623048,-1.0074365257640627,121.38999938964844,0.1296376630783962
6861,2019-05-23,117.01000213623048,119.87000274658205,115.51000213623048,116.4000015258789,2387000.0,0.016682647140790152,-2.6485370073612935,2.541691833296305,41.21212033638704,44.373234878339375,1.377974861155721,2.5461632307518727,-1.253773076160428,-14.10301665714691,18.738324985342388,4.7800064086914205,-0.433921270363129,-2.18999786376952,-6.9029585959337965,2.5229628683947567,-4.546478229851658,0.1664825023126184,6.511335152404783,31.135897614460546,-14.11535998215411,2.3564803660821383,5,2.0200004577636577,1.9549980163574219,-2.332500457763686,-10.944999694824233,14.419990539550739,3,0.1011024184743361,2.2666638409697475,115.08999633789062,-1.0096639367826408,115.77999877929688,1.3292306753305376,115.01000213623048,0.1011024184743361
6862,2019-05-24,116.70999908447266,118.47000122070312,116.4000015258789,117.36000061035156,1946400.0,-0.0025639094631290105,-2.259850655709145,-1.0655752057432775,40.933030951295,45.178273109077246,1.3303295075532304,2.7168953075795343,-0.6926424329243162,-13.42469118718897,17.899485321379082,2.0699996948242188,-0.7739416997745678,-2.319500732421872,-7.137871015012166,2.498869550168422,-4.728685873717026,0.089684408873282,6.619711507218028,36.59176690535826,-4.185131118520012,2.4091851412951506,5,2.3200035095214844,2.2550010681152486,-1.6149978637695312,-9.659996032714844,16.75000762939456,4,0.09767801915265029,-2.6485370073612935,117.01000213623048,2.2666638409697475,115.08999633789062,-1.0096639367826408,115.77999877929688,0.09767801915265029
6863,2019-05-28,117.87999725341795,119.37999725341795,117.0999984741211,117.0999984741211,1830900.0,0.010024832303344278,-4.846159865409408,-1.1999953049989804,46.72353066816235,45.65645192467963,0.5260499257782243,1.4661234711661706,-1.6202519528395385,-14.202688976328488,16.841222372666177,2.6699981689452983,-1.0466358323110398,-1.0505023956298913,-5.878379596495762,3.7773748052359792,-3.4644409960628195,1.3634362048030368,5.261919175267039,66.38507526931559,23.252547904911275,2.413938600432932,5,1.150005340576186,1.150005340576186,-3.039997100830064,-9.52499389648436,17.010002136230483,1,0.057346473479277904,-2.259850655709145,116.70999908447266,-2.6485370073612935,117.01000213623048,2.2666638409697475,115.08999633789062,0.057346473479277904
6864,2019-05-29,116.22000122070312,117.56999969482422,115.83999633789062,116.91000366210938,867700.0,-0.014082084080356494,-1.3861914383129184,-0.8846198990570997,44.236416087833284,44.83618341229889,2.176658952060137,2.891606101802253,0.2633276695591036,-12.10942223825208,15.512490066211596,2.0400009155273295,-1.446991893302183,-2.4674983978271428,-7.328954830442171,2.393958034787886,-4.898226614134657,-0.03677018151962841,6.73787692823629,38.344629207922466,-6.654604848043505,2.430728216307518,5,2.8100013732910156,2.8100013732910156,-1.157501220703125,-7.864997863769531,19.17999267578125,2,0.06676993679852172,-4.846159865409408,117.87999725341795,-2.259850655709145,116.70999908447266,-2.6485370073612935,117.01000213623048,0.06676993679852172
6865,2019-05-30,117.04000091552734,117.98999786376952,116.61000061035156,116.61000061035156,1065000.0,0.007055581536839162,-5.418587321019788,-0.623186643078284,46.63043255917067,43.56478265110591,0.9572342156019289,1.9303633256302106,-0.3150817650877684,-12.531532679271521,14.071283789727094,1.769996643066392,-1.1152951178227681,-1.4949989318847656,-6.36256040705733,3.372562543287799,-3.928779669471041,0.9387818057015096,5.737519719261414,35.091710209038055,-10.499117182932302,2.433780737586279,5,1.8300018310546733,1.9900016784667969,-1.12750244140625,-7.924999237060547,18.56000518798828,3,0.07330828574794057,-1.3861914383129184,116.22000122070312,-4.846159865409408,117.87999725341795,-2.259850655709145,116.70999908447266,0.07330828574794057
6866,2019-05-31,116.44000244140624,117.1999969482422,115.5500030517578,115.72000122070312,1158500.0,-0.005126439417529993,-2.1132032014740303,1.6744202551409333,43.80498836153382,42.45998591323357,0.5612053782758295,2.313462397233579,0.5219371555736387,-11.56279336928111,12.921692859344574,1.6499938964844034,-1.0371078120290775,-1.881997680664071,-6.72341784897111,2.959422487642968,-4.3027077648175975,0.5387124034894555,6.160767829514867,23.23761715520762,-19.50124995958053,2.4207100841535203,5,1.2849998474121236,2.590000152587905,-0.21750259399412641,-7.014999389648423,19.419998168945327,4,0.10520439490856504,-5.418587321019788,117.04000091552734,-1.3861914383129184,116.22000122070312,-4.846159865409408,117.87999725341795,0.10520439490856504
6867,2019-06-03,113.41000366210938,117.02999877929688,112.75,116.5500030517578,1245400.0,-0.026021974542825954,1.0878089446476886,-4.361102869495255,45.28230647741291,43.254617490997894,2.615219055350778,4.948185317224272,3.6412881199444485,-8.183358291498394,11.40027073236664,4.279998779296875,-1.4027876065356963,-4.499996566772467,-9.547020631205669,0.5470274976607357,-7.023508598989068,-1.9764845345558655,9.017551252221438,9.954810490594458,-36.056153319991424,2.5235120322165976,6,2.8999977111816406,5.024997711181641,2.8124961853027344,-3.4050025939941406,24.160003662109403,0,0.15889241188422942,-2.1132032014740303,116.44000244140624,-5.418587321019788,117.04000091552734,-1.3861914383129184,116.22000122070312,0.15889241188422942
6868,2019-06-04,118.0500030517578,118.12000274658205,113.5199966430664,114.04000091552734,1734300.0,0.04091349298843783,1.2168695962305207,-1.277070992258837,50.53101274937657,44.25817273515841,-1.7301511135892298,0.035948951672068574,-0.7697808462121145,-12.457124223897168,10.801281866396668,4.7099990844726705,-2.0870339228625028,0.3140026092529098,-4.438920908359947,5.066926126865766,-2.0624591495535185,2.690464368059338,3.990449665999776,98.6964681746429,50.41287213277003,2.376461758806432,6,-1.7400016784667827,0.38499832153321734,-1.650001525878892,-8.045001983642564,18.389999389648423,1,0.13053793531333557,1.0878089446476886,113.41000366210938,-2.1132032014740303,116.44000244140624,-5.418587321019788,117.04000091552734,0.13053793531333557
6869,2019-06-05,120.9800033569336,120.98999786376952,119.01000213623048,119.3499984741211,1209000.0,0.02481999347252173,1.400003699114069,0.4064847916377329,51.265609623082554,45.62438309047268,-4.29681626187606,-2.9333980789538856,-3.4659337344873364,-15.013866946241606,10.278125151195175,2.9399948120117188,-2.5270126139467664,3.1735027313232393,-1.733301040568108,8.080306503214587,0.7201008453775586,5.62690461726892,0.6888312521136726,99.87870740986635,55.47564316531631,2.4534018859456754,6,-4.110004425048828,-2.545001983642578,-4.56500244140625,-10.97500228881836,16.43000030517578,2,0.11497764627824858,1.2168695962305207,118.0500030517578,1.0878089446476886,113.41000366210938,-2.1132032014740303,116.44000244140624,0.11497764627824858
6870,2019-06-06,122.12000274658205,122.2300033569336,120.3499984741211,121.5999984741211,1346500.0,0.009423039824896229,4.0810565601996,0.31902007039617436,48.11355436376514,46.391209093514696,-4.844154271972002,-4.0644074463705095,-4.387544855024629,-15.768433931415004,9.995545717580523,1.8800048828125,-1.988829233639592,4.175502014160173,-1.0595316552778513,9.410535683598198,1.557985179441161,6.793018848879186,-9.370002746582045,98.83965641983559,57.568237276066625,2.6175168347190128,6,-4.630001068115249,-3.68500137329103,-5.705001831054702,-12.115001678466811,15.34000396728517,3,0.10874542131693499,1.400003699114069,120.9800033569336,1.2168695962305207,118.0500030517578,1.0878089446476886,113.41000366210938,0.10874542131693499
6871,2019-06-07,123.9000015258789,124.12999725341795,122.47000122070312,122.9000015258789,1175400.0,0.014575816731601465,1.273980476996743,1.9230611226854724,54.50952687600765,47.899708640704986,-6.1955543679216305,-5.745170371208133,-5.926870225696945,-17.14394664275038,10.569601119589306,2.009994506835909,-1.529847230070672,5.705500793457034,-0.1611130627597106,11.572114649673779,2.7721938653486546,8.638807721565414,-10.960401458740236,97.97894742487772,57.573632085526114,2.9333069281083732,6,-5.460002899169922,-5.460002899169922,-6.997503280639648,-13.855003356933594,12.010002136230469,4,0.09443102851934149,4.0810565601996,122.12000274658205,1.400003699114069,120.9800033569336,1.2168695962305207,118.0500030517578,0.09443102851934149
6872,2019-06-10,126.22000122070312,126.87000274658205,124.5199966430664,124.86000061035156,1054400.0,0.018724775353127443,-1.3039179020749014,1.3600006103515625,73.580144441759,50.88377683777128,-7.85023126720337,-7.969725970188989,-8.020698433512663,-19.05878830077971,10.979480306972514,2.970001220703139,-0.8280220149010233,7.705500411987302,0.8506149257565028,14.560385898218101,4.278057668871909,11.132943155102694,-12.832785266113277,95.131076938551,48.839849976916504,3.4274427431153978,6,-6.409999847412109,-6.409999847412109,-9.017501831054688,-16.175003051757812,9.529998779296875,0,0.07637457848532514,1.273980476996743,123.9000015258789,4.0810565601996,122.12000274658205,1.400003699114069,120.9800033569336,0.07637457848532514
6873,2019-06-11,126.13999938964844,127.91000366210938,124.58999633789062,127.4499969482422,1116400.0,-0.0006338284763188762,1.9775703748306488,-0.9632330666786448,72.44367371845686,54.01791657450723,-7.236305008102008,-7.466021562650525,-7.75012188069617,-18.577644558431757,11.94534941390697,3.32000732421875,-0.2740083050146609,7.113498687744141,-0.41566783752287506,14.642665213011156,3.348915425110633,10.878081950377648,-11.94381622753906,80.11231495506799,29.00220310850918,3.7645832626335096,6,-5.80999755859375,-5.80999755859375,-7.392499923706055,-15.639999389648438,9.899993896484347,1,0.09061366727347808,-1.3039179020749014,126.22000122070312,1.273980476996743,123.9000015258789,4.0810565601996,122.12000274658205,0.09061366727347808
6874,2019-06-12,126.73999786376952,127.43000030517578,125.44000244140624,125.87999725341795,682200.0,0.00475660755529006,-1.2873667040830807,-0.6564902390159739,75.33710876119395,57.20754726362093,-6.914214268758471,-7.754783089939025,-8.22666007046871,-18.771973484730907,12.963415287561201,1.9899978637695455,0.383046837468342,7.263497161865217,-0.9835132004071596,15.510507524137594,3.1399919807290217,11.387002343001413,-11.446709061660144,84.52374344664707,27.205245247270682,4.12350518113619,6,-6.4099960327148295,-6.4099960327148295,-7.559997558593736,-16.239997863769517,8.250007629394545,2,0.07653467524958502,1.9775703748306488,126.13999938964844,-1.3039179020749014,126.22000122070312,1.273980476996743,123.9000015258789,0.07653467524958502
6875,2019-06-13,125.9800033569336,127.38999938964844,125.5,127.22000122070312,764800.0,-0.005996485084786118,1.3924130704562685,-1.4418569578254468,70.5451368259183,60.17867487077477,-5.311253734822074,-6.895459596329516,-7.3475568016787065,-17.64413309881644,13.234736811866238,1.8899993896484375,0.7921322159212423,6.2160026550293,-2.5275635225259805,14.95956883258458,1.8442195662516525,10.587785743806947,-9.677377366024217,64.52206913574706,3.7308880841796537,4.371783088777643,6,-5.650001525878906,-5.650001525878906,-6.8000030517578125,-14.47500228881836,9.43999481201169,3,0.09072868709799664,-1.2873667040830807,126.73999786376952,1.9775703748306488,126.13999938964844,-1.3039179020749014,126.22000122070312,0.09072868709799664
6876,2019-06-14,124.8000030517578,126.1500015258789,123.4000015258789,126.06999969482422,916700.0,-0.009366568294434385,2.846153025347724,1.024192605627315,67.8115581882006,62.6819250608623,-3.152161139579178,-5.889015013595596,-6.056802135744917,-16.072270010654833,12.018297024127275,2.75,1.4406489351595724,4.954502105712876,-3.951615428200924,13.860619639626677,0.5014433387559762,9.407560872669777,-7.568786847152424,31.042147732751086,-31.45474521722615,4.453058766956901,6,-4.085002899169908,-4.470001220703111,-5.620002746582017,-13.295001983642564,11.360000610351577,4,0.10144233455554463,1.3924130704562685,125.9800033569336,-1.2873667040830807,126.73999786376952,1.9775703748306488,126.13999938964844,0.10144233455554463
6877,2019-06-17,124.5199966430664,125.79000091552734,124.18000030517578,124.81999969482422,999000.0,-0.0022436410404194085,-2.2857298559750876,0.23622349979874901,65.21540285105898,64.31352396104923,-1.2633215791339438,-5.652289784608641,-5.597377768556569,-15.401084571455527,10.736119318720789,1.6100006103515625,2.002992910372626,4.517995834350586,-4.609642999044922,13.645634667746108,-0.04582358234716821,9.08181525104834,-6.434477441860707,24.833582853324536,-35.635965638353916,4.563819416697759,6,-1.0599937438964844,-4.189994812011719,-5.664997100830078,-13.014995574951172,13.099998474121094,0,0.09147130843323215,2.846153025347724,124.8000030517578,1.3924130704562685,125.9800033569336,-1.2873667040830807,126.73999786376952,0.09147130843323215
6878,2019-06-18,125.86000061035156,126.51000213623048,125.41000366210938,126.11000061035156,1253700.0,0.010761355632912917,1.0952290991527467,0.8333248563145313,72.41860323174058,66.66385658423346,-1.5410279474001385,-6.469453742324703,-6.781569852668781,-16.361138735078683,11.486323981239428,1.9900054931640767,2.8048890043139068,5.315499877929682,-3.8525280140295024,14.483527769888866,0.7314859319500897,9.899513823909274,-6.9885226522735735,61.04217939494907,-2.134067890304763,4.584013945979591,6,-1.7299995422363281,-5.529998779296875,-7.075000762939453,-14.354999542236328,11.639999389648438,1,0.07857936867700133,-2.2857298559750876,124.5199966430664,2.846153025347724,124.8000030517578,1.3924130704562685,125.9800033569336,0.07857936867700133
6879,2019-06-19,127.6500015258789,128.0,126.0,126.38999938964844,1258400.0,0.014222158802215334,1.0408172798081752,-5.040008544921875,73.60925686238029,69.49671241741291,-2.5539674329109374,-7.720417978388923,-8.386588475014648,-17.79093385823785,12.411830772750113,2.1399993896484375,3.9222593330519118,6.512000656127924,-2.8911713471581493,15.915172659413983,1.8104146544848874,11.21358665777096,-8.055441511478406,92.39133499521505,24.602487831816532,4.70158600164303,6,-2.4150009155273438,-7.275001525878906,-9.102500915527344,-16.145000457763672,9.439994812011719,2,0.06572653082619007,1.0952290991527467,125.86000061035156,-2.2857298559750876,124.5199966430664,2.846153025347724,124.8000030517578,0.06572653082619007
6880,2019-06-20,130.00999450683594,130.63999938964844,128.33999633789062,128.58000183105472,1357200.0,0.01848799806303636,-1.4083755412465848,1.1349128978934204,78.00246483330267,72.10703885711236,-4.10919224218307,-9.38658575537886,-10.538743832350534,-19.743003315489034,13.260165748129605,2.9899978637695312,4.680125112292117,8.125993728637695,-1.61806683958946,17.870054296864865,3.2539634445241177,12.998024012751273,-9.574890493875486,91.29827253174788,17.135638126018435,4.872030284113584,6,-2.9899940490722656,-8.314994812011719,-11.462493896484375,-18.504993438720703,6.200012207031278,3,0.0383048319109518,1.0408172798081752,127.6500015258789,1.0952290991527467,125.86000061035156,-2.2857298559750876,124.5199966430664,0.0383048319109518
6881,2019-06-21,128.83999633789062,130.50999450683594,128.75,130.39999389648438,1630500.0,-0.008999294041842298,-1.0229935456713906,-1.0909129711042087,84.48814493465395,73.31903891187847,-2.4191648730964346,-7.678555625153962,-9.189238614551968,-18.146826737268995,14.243593597270193,1.7599945068359375,5.236632164233441,6.364495849609369,-3.5682196429972635,16.297211342216002,1.398138103306053,11.330853595912686,-7.180304879727615,72.13617172045234,-9.729103931991887,4.966357746303315,6,-1.8199958801269531,-7.144996643066406,-10.292495727539062,-17.33499526977539,6.529998779296875,4,0.051071111596419305,-1.4083755412465848,130.00999450683594,1.0408172798081752,127.6500015258789,1.0952290991527467,125.86000061035156,0.051071111596419305
6882,2019-06-24,128.11000061035156,129.55999755859378,127.87999725341795,129.21000671386722,807200.0,-0.005665909254022328,-1.15382884865559,0.7051332211745556,77.24811000881147,73.85286516636232,-1.5565686434504755,-6.377697971674024,-8.299991716154253,-17.02394224679071,15.14850280865857,1.6800003051758239,5.859739003281135,5.06450004577637,-4.783161279259275,14.912161370812015,0.1406693832585404,9.9883307082942,-5.372672200410307,51.6252228281007,-26.949782920817512,4.923830662517825,6,-1.0900001525878906,-6.415000915527344,-8.682498931884766,-15.724998474121094,4.649993896484375,0,0.06283664829759861,-1.0229935456713906,128.83999633789062,-1.4083755412465848,130.00999450683594,1.0408172798081752,127.6500015258789,0.06283664829759861
6883,2019-06-25,124.63999938964844,128.36000061035156,124.55999755859376,128.36000061035156,1367300.0,-0.027086107284139183,1.0430117230120435,3.381800527118792,59.631572374674114,72.1078055678601,1.8755115236030377,-2.503650950183669,-4.721639943696829,-13.191931214234145,15.393939831896159,3.8000030517577983,6.084811748462556,1.2564987182617244,-8.304531616783464,10.817529053306899,-3.52401644926087,6.037013885784319,-0.9543504621423153,1.3158191934425074,-71.48423264405966,4.780515167522589,6,2.3800010681152344,-2.9449996948242188,-5.212497711181641,-12.254997253417969,7.8800048828125,1,0.10413988920973205,-1.15382884865559,128.11000061035156,-1.0229935456713906,128.83999633789062,-1.4083755412465848,130.00999450683594,0.10413988920973205
6884,2019-06-26,123.9800033569336,126.7699966430664,123.58000183105469,125.97000122070312,1515000.0,-0.005295218516902955,-1.2867338818838856,0.534945486763415,55.02160289884205,70.38296846485163,2.3499530079341184,-1.29909200800833,-3.9387410175050235,-12.193080752432081,15.969779717051868,3.1899948120117188,5.580691289107051,0.20850257873534872,-8.738621504779019,9.15562666224973,-4.265059463021828,4.68206462049254,6.659996032714844,5.665745951880765,-61.203287027165615,4.473562041757188,6,3.039997100830078,-2.285003662109375,-4.982501983642578,-11.595001220703125,5.370002746582031,2,0.10904981672038572,1.0430117230120435,124.63999938964844,-1.15382884865559,128.11000061035156,-1.0229935456713906,128.83999633789062,0.10904981672038572
6885,2019-06-27,125.62000274658205,125.86000061035156,124.02999877929688,124.02999877929688,989400.0,0.013227934709172162,-1.3018833521268685,-0.7989978261953122,54.67900487401534,68.9237958743866,0.7303179910538091,-2.385654990126895,-5.407166850396393,-13.525478027818806,16.4493619467698,1.8799972534179688,5.153799315567866,1.4195018768310632,-6.974298304411761,9.813302058073887,-2.7773982137903346,5.616401967452475,4.878796691894522,29.437273760139714,-32.11285575063573,4.1969000906214085,6,1.489997863769517,-3.9250030517578267,-6.62250137329103,-13.235000610351577,-0.8500061035156392,3,0.09130706368831576,-1.2867338818838856,123.9800033569336,1.0430117230120435,124.63999938964844,-1.15382884865559,128.11000061035156,0.09130706368831576
6886,2019-06-28,128.69000244140622,128.83999633789062,125.66999816894531,126.44000244140624,4970900.0,0.024438780669487903,1.4862849757054426,1.4150908087617644,56.45583523370362,67.95051058356934,-1.9331476740712787,-4.733551711968914,-8.24413760445654,-16.2852631179004,17.616283234658113,3.2199935913085795,4.659089975813146,3.877001571655242,-3.897350329551813,11.651353472862297,-0.010174378948278218,7.764177522258763,1.670421044921909,85.45157627486165,26.986395908066413,3.8871759506035266,6,-1.580001831054659,-6.995002746582003,-9.692501068115206,-14.870002746582003,-2.459999084472628,4,0.05843503092545932,-1.3018833521268685,125.62000274658205,-1.2867338818838856,123.9800033569336,1.0430117230120435,124.63999938964844,0.05843503092545932
6887,2019-07-01,131.42999267578122,132.08999633789062,130.13999938964844,131.39999389648438,1439300.0,0.02129139935033053,1.888871306824604,0.013332790798598563,62.1385925205948,66.8082871712198,-4.011754518940009,-6.381492667619398,-10.712521223638475,-18.71240262174416,18.708476492002266,3.3999938964844034,4.448262495393237,5.715992355346657,-0.5182566069584311,11.950241317651745,2.5988678741940987,8.833116836499201,-7.849990844726534,92.24437029214022,35.00891045601105,3.117124481152547,7,-3.5949935913085653,-9.009994506835909,-12.432491302490206,-16.474990844726534,-4.389991760253878,0,0.029977955268746692,1.4862849757054426,128.69000244140622,-1.3018833521268685,125.62000274658205,-1.2867338818838856,123.9800033569336,0.029977955268746692
6888,2019-07-02,133.46000671386722,133.5,131.67999267578122,131.99000549316406,1156400.0,0.01544559195931594,1.3484150423312042,49.0020345880433,64.47030728857101,65.79284832968544,-5.420342103097738,-7.586814052837653,-12.474299889238097,-20.393987737823252,20.325705158517238,2.0700073242187784,4.448019700105263,6.9755062103271825,0.9230480605813796,13.027964360073,3.949277135454281,10.001735285200084,-9.709804992675814,99.59684179924565,43.920671672004055,3.026229074872908,7,-4.920005798339872,-10.335006713867216,-14.4625053405762,-17.84500503540042,-1.490005493164091,1,-0.0052451084356085476,1.888871306824604,131.42999267578122,1.4862849757054426,128.69000244140622,-1.3018833521268685,125.62000274658205,-0.0052451084356085476
6889,2019-07-03,134.88999938964844,135.25,133.07000732421878,133.07000732421878,991400.0,0.010714765501601331,-1.3956067910291778,1.238088812306627,68.64796799038358,64.75345979158331,-6.387000326259795,-8.34934832321585,-13.707400140771142,-21.479186988467518,21.840001792294007,2.1799926757812216,4.631353148410042,7.709999084472656,1.1456342165804472,14.27436395236488,4.427816650526552,10.99218151841876,-10.749805737304698,96.79143875949595,40.489563493406145,3.282182433946109,7,-5.474998474121094,-10.889999389648438,-15.859996795654297,-19.27499771118164,-3.8899993896484375,2,-0.01756983562837333,1.3484150423312042,133.46000671386722,1.888871306824604,131.42999267578122,1.4862849757054426,128.69000244140622,-0.01756983562837333
6890,2019-07-05,135.39999389648438,135.53999328613278,132.3699951171875,133.77999877929688,1008600.0,0.0037808177710991764,2.3368508970591297,0.8901110878222734,72.82514481729861,63.457570889654946,-6.763246130091289,-8.235674713720641,-14.009871897164459,-21.629140207332455,23.00119998000091,3.169998168945284,4.580231661052153,7.555994033813477,0.4800374101403406,14.631950657486598,4.018015721976923,11.093972345650045,-10.593211863281255,98.58156576587747,37.46996426980124,3.537978311836563,7,-5.839996337890625,-11.254997253417983,-16.369991302490234,-19.33999252319336,-7.239990234375,4,-0.04468233431084245,-1.3956067910291778,134.88999938964844,1.3484150423312042,133.46000671386722,1.888871306824604,131.42999267578122,-0.04468233431084245
6891,2019-07-08,135.60000610351562,135.67999267578122,134.44999694824222,134.66000366210938,1483400.0,0.001477195096361461,1.2364055043835434,0.5802501695426117,73.94125627883898,63.09014269743578,-6.5972839486474015,-7.920286443945315,-13.99027789135539,-21.507723397096626,23.746491288763806,1.2299957275390057,4.3639978167068705,7.171006011962902,-0.44593528238135605,14.787947306307174,3.362535364790773,10.979476659135031,-9.934567170078125,98.55619730684852,31.498436582241638,3.808470647172135,7,-5.970008850097656,-11.385009765625014,-16.65000343322754,-19.370006561279297,-3.480010986328125,0,-0.07986732280957054,2.3368508970591297,135.39999389648438,-1.3956067910291778,134.88999938964844,1.3484150423312042,133.46000671386722,-0.07986732280957054
6892,2019-07-09,135.86000061035156,135.97000122070312,134.55999755859378,134.91000366210938,1117400.0,0.0019173635334313044,1.410266442349026,1.010632426465814,72.66547602825715,64.53835421450056,-6.305412447827109,-7.8220892782642295,-14.036657335871723,-21.426664489059306,23.92439208424407,1.4100036621093466,3.796205392774965,6.949000549316395,-1.2752017063423864,15.173202804975162,2.8368994214870042,11.061101677145786,-9.193106302679695,97.43588831584566,28.393741152508525,4.1121011278293835,7,-6.084999084472656,-11.5,-17.482498168945312,-19.630001068115234,-9.150001525878906,1,-0.07088176954331793,1.2364055043835434,135.60000610351562,2.3368508970591297,135.39999389648438,-1.3956067910291778,134.88999938964844,-0.07088176954331793
6893,2019-07-10,137.57000732421878,137.8800048828125,136.11000061035156,136.35000610351562,1063300.0,0.012586535449617298,-1.0823430151150684,1.284215936651759,72.56599447198352,66.48773105596072,-6.692168182959051,-9.098360586027098,-15.500392351811897,-22.78141333464123,24.03045374566243,2.0200042724609375,3.237280747313349,8.0875068664551,-0.8808098331766416,17.055823566086843,3.6033485166392154,12.571665216270972,-9.786740186983167,94.3739199787324,27.116851971302793,4.484158349815874,7,-6.615005493164091,-11.870006561279325,-20.197505950927763,-21.34000778198245,-10.280006408691435,2,-0.07654289342207266,1.410266442349026,135.86000061035156,1.2364055043835434,135.60000610351562,2.3368508970591297,135.39999389648438,-0.07654289342207266
6894,2019-07-11,136.44000244140622,137.85000610351562,136.33000183105472,137.63999938964844,1231300.0,-0.008214035201360548,-1.140853848550996,-0.9836030717662659,65.49399502306085,67.68939662807689,-4.032949099675307,-7.593729998352529,-14.171499240711654,-21.315720708055707,24.14224711105519,1.520004272460909,3.049996984692939,6.472501754760714,-2.9108749795135225,15.855878489034936,1.7808133876235956,11.164190121897832,-7.243192019789859,73.86570073995252,9.251064949983643,4.691688367137112,7,-4.665000915527315,-7.994998931884737,-19.067501068115206,-19.8549995422363,-7.460006713867159,3,-0.03276166183464213,-1.0823430151150684,137.57000732421878,1.410266442349026,135.86000061035156,1.2364055043835434,135.60000610351562,-0.03276166183464213
6895,2019-07-12,137.41000366210938,137.72999572753906,135.58000183105472,137.61000061035156,695300.0,0.007109360915760199,8.772984220565156,0.16666454738501443,70.8515962324532,69.28892562793796,-3.525395298321854,-8.077664810686116,-14.895324370796459,-21.944338793546237,24.140728626790793,2.1499938964843466,3.593706186788495,6.8710029602050895,-2.8750928863516094,16.617098806761774,1.9979550369267542,11.744050883483439,-6.997546015925565,86.29737220237634,21.69916631524542,4.873047923278344,7,-3.4000015258789062,-8.295001983642578,-19.757503509521484,-20.795001983642578,-7.470001220703153,4,-0.04664874093062066,-1.140853848550996,136.44000244140622,-1.0823430151150684,137.57000732421878,1.410266442349026,135.86000061035156,-0.04664874093062066
6896,2019-07-15,137.46000671386722,137.69000244140622,135.80999755859378,137.63999938964844,671900.0,0.00036389673550107915,12.42866485013856,0.8999771114670129,73.52793462760347,70.55440808427225,-2.459153709823596,-7.515927361798646,-14.71315982594804,-21.6670854061949,24.9492952353381,1.8800048828124432,4.391348640946347,6.28800582885745,-3.5328717259051814,16.108883383620082,1.3775670514761202,11.198444606238766,-6.002092454555395,87.34948065079585,20.2382357783477,4.910438777381319,7,-2.680007934570341,-7.285003662109403,-19.49750518798831,-20.84500503540042,-7.5,0,-0.06765606429160487,8.772984220565156,137.41000366210938,-1.140853848550996,136.44000244140622,-1.0823430151150684,137.57000732421878,-0.06765606429160487
6897,2019-07-16,135.91000366210938,137.52000427246094,135.77999877929688,137.44000244140622,758600.0,-0.011276029216150674,1.0591751236953302,8.500339098000506,81.39274821229989,72.43467929801992,-0.23113747893677328,-5.342789229575885,-12.974839728181081,-19.771406306772846,25.796433613311,1.7400054931640625,5.13410603266081,4.168502426147455,-5.344354996454484,13.68135984874938,-0.5879262851535145,8.924931137448425,-3.5529967155074473,14.347886660517872,-58.56263588038334,4.756428711300964,7,-0.785003662109375,-5.270000457763672,-17.47000503540039,-18.395004272460938,-4.07000732421875,1,-0.02788616321683246,12.42866485013856,137.46000671386722,8.772984220565156,137.41000366210938,-1.140853848550996,136.44000244140622,-0.02788616321683246
6898,2019-07-17,135.75,137.10000610351562,135.66999816894528,136.52999877929688,609400.0,-0.0011772765638883298,-2.042562171287455,0.5098035304677466,83.72488041101589,74.10989178920128,0.32169185255250454,-4.64185177831672,-12.620626947976604,-19.27640040165595,26.476046370161853,1.430007934570341,5.675125861636076,3.5139987945556754,-5.736140048942332,12.764137638053683,-1.1110706271933282,8.139068216304679,-2.6197733423285854,7.48889202578413,-70.87376785164584,4.625069421749,7,-0.625,-5.109996795654297,-15.939998626708984,-16.86499786376953,3.25,2,-0.06659300858583683,1.0591751236953302,135.91000366210938,12.42866485013856,137.46000671386722,8.772984220565156,137.41000366210938,-0.06659300858583683
6899,2019-07-18,136.03999328613278,136.52000427246094,134.66000366210938,135.27000427246094,858200.0,0.002136230468749778,1.1502760676674486,-0.9871669470636202,82.36019146446775,75.16934141666452,0.23689184878938363,-4.501873220785654,-12.645850901547774,-19.23572469830603,26.626187145633963,1.8600006103515625,5.895508355433066,3.384492492675747,-5.750212187436034,12.519197172787543,-1.1828598473801435,7.951844832731638,-2.24479767694163,44.9509182633754,-37.96461918640283,4.567352340055896,7,0.12500762939455967,-5.399990081787081,-15.709991455078097,-15.964992523193331,-0.989990234375,3,-0.06431926493999152,-2.042562171287455,135.75,1.0591751236953302,135.91000366210938,12.42866485013856,137.46000671386722,-0.06431926493999152
6900,2019-07-19,134.99000549316406,136.86000061035156,134.86000061035156,136.69000244140622,771400.0,-0.007718228791442794,-1.040809335855696,-2.2078197455511526,72.37216701869514,74.99499816553742,1.3662864331535616,-3.225014163801859,-11.331065821916667,-17.85270704403908,26.20744586704148,2.0,5.87616190395326,2.0855041503906193,-7.017007056330243,11.188015357111468,-2.465751452969812,6.6367597537510505,-0.6229365856659115,10.8911539275032,-68.74159025881369,4.551255603360425,7,1.2299957275390625,-4.350002288818359,-14.660003662109375,-14.660003662109375,1.6299896240234375,4,-0.04452188696243409,1.1502760676674486,136.03999328613278,-2.042562171287455,135.75,1.0591751236953302,135.91000366210938,-0.04452188696243409
6901,2019-07-22,135.41999816894528,136.41000366210938,135.07000732421878,135.58000183105472,619600.0,0.0031853667551928755,-2.1163236337829647,0.09411997020046406,66.94988974005602,74.35993302240396,1.0147904335581472,-3.3062893237677713,-11.47097569795541,-17.944746477102782,25.76607528942939,1.4199981689453125,5.630102677668674,2.186496734619112,-6.77197265906176,11.144966128299984,-2.2927379622213095,6.665731431459534,-0.7599945068359091,26.57322883376894,-49.33829523550769,4.479234696840432,7,0.8500061035156534,-4.779994964599581,-15.089996337890597,-15.089996337890597,1.2700042724609375,0,-0.04046666520185893,-1.040809335855696,134.99000549316406,1.1502760676674486,136.03999328613278,-2.042562171287455,135.75,-0.04046666520185893
6902,2019-07-23,136.16000366210938,136.28999328613278,134.19000244140622,135.14999389648438,918300.0,0.0054645215121098545,2.307100804998346,-6.312416555404967,62.88167008096747,73.28389697895774,0.35963511897841727,-3.596690888530077,-11.935977412341572,-18.32389592108069,25.51265647350418,2.0999908447265625,5.252913529679404,2.5240020751953125,-6.18511417772271,11.23311832811332,-1.8305560512636987,6.878560201654324,1.720001220703125,67.69755125583377,-5.002391719068996,4.354558126459005,7,-0.1399993896484375,-5.430000305175781,-15.637502670288086,-15.830001831054688,0.589996337890625,1,-0.0455346414621719,-2.1163236337829647,135.41999816894528,-1.040809335855696,134.99000549316406,1.1502760676674486,136.03999328613278,-0.0455346414621719
6903,2019-07-24,137.6199951171875,137.77999877929688,135.05000305175778,135.97999572753906,622100.0,0.01072261615607184,1.7857003838039698,1.623746072032874,62.98761729020591,73.00541056419607,-1.2209117976182995,-4.252417839168885,-12.97195728651073,-19.434988494683353,26.6989164408166,2.729995727539091,4.857735546206726,3.33499374389649,-4.435415545861588,11.105403033654554,-0.5502109009825347,7.220198388775515,0.18620971679686704,95.54306893239377,24.821026724992834,3.8852046448790327,7,-1.6349945068359375,-6.889991760253906,-15.724992752075195,-17.289993286132812,3.69000244140625,2,-0.041999701964638425,2.307100804998346,136.16000366210938,-2.1163236337829647,135.41999816894528,-1.040809335855696,134.99000549316406,-0.041999701964638425
6904,2019-07-25,137.5,138.25,136.42999267578122,136.92999267578122,712400.0,-0.0008719308345078725,-1.3184698518834805,0.3475655709487608,60.375529232958876,71.84140311980781,-1.0445937976404878,-3.233381921566064,-12.479920398648574,-18.960216374178884,28.33777021412589,1.8200073242187784,4.499523926872314,2.5389987945556527,-3.647662648639198,8.725660237750503,-0.5543319270417726,5.632329516153078,-3.3099975585937784,81.52708248771042,13.73716302074753,3.0933307215974226,7,-1.279998779296875,-6.584999084472656,-15.269998550415039,-17.169998168945312,4.30999755859375,3,0.01090909090909098,1.7857003838039698,137.6199951171875,2.307100804998346,136.16000366210938,-2.1163236337829647,135.41999816894528,0.01090909090909098
6905,2019-07-26,137.08999633789062,138.72000122070312,137.02000427246094,138.27999877929688,646200.0,-0.002981844815340917,-1.5564121979761822,-2.0876967555411743,57.21196597861691,70.02851771436487,-0.7652288456477265,-2.0237760029534684,-11.775241149496381,-18.200285566497,30.11573275692674,1.6999969482421875,3.9914072947305783,1.555495452880848,-2.857536313834231,5.968527219595927,-0.6510204304767058,3.762011336238402,-2.8187939453125352,64.01754255957015,0.11442008506198675,2.20651588335754,7,-0.6349945068359375,-5.939994812011719,-14.284996032714844,-16.714996337890625,2.1800079345703125,4,-0.014880686706744028,-1.3184698518834805,137.5,1.7857003838039698,137.6199951171875,2.307100804998346,136.16000366210938,-0.014880686706744028
6906,2019-07-29,136.21000671386722,137.38999938964844,133.85000610351562,137.38999938964844,697900.0,-0.006419065194621987,5.000025862514871,0.9915884495050282,51.59820405842675,66.71801280837896,-0.09074086534545245,-0.5813251184540036,-10.69950524326859,-16.976723557485087,30.58945197698414,3.5399932861328125,3.7444126314588004,0.2995056152344091,-2.7192832842769974,3.3182945147458156,-1.20988883452128,1.8089000649900981,2.509994506835909,48.46002005263876,-10.73871341884049,1.5093944497556993,7,0.07499694824215908,-5.06000518798831,-11.85250663757327,-14.515007019042997,5.309997558593722,0,0.0030099727120749264,-1.5564121979761822,137.08999633789062,-1.3184698518834805,137.5,1.7857003838039698,137.6199951171875,0.0030099727120749264
6907,2019-07-30,135.3699951171875,136.36000061035156,134.85000610351562,135.1300048828125,548300.0,-0.006167032929117355,-2.775043869687953,-0.20338281694512464,39.08722649946559,61.75827348487337,0.7427199203640669,0.599745384959192,-9.612089048025894,-15.787830014335427,30.329215828409573,1.5099945068359375,3.2523621080663077,-0.7375061035156136,-2.924942503598402,1.4499302965671745,-1.8312243035570077,0.35621209652578045,3.350006103515625,31.211304674771274,-22.565673594272152,1.0937182000413912,7,0.915008544921875,-4.219993591308594,-11.012495040893555,-13.674995422363281,10.580001831054688,1,0.009751107127366154,5.000025862514871,136.21000671386722,-1.5564121979761822,137.08999633789062,-1.3184698518834805,137.5,0.009751107127366154
6908,2019-07-31,132.75999450683594,135.64999389648438,131.07000732421878,135.64999389648438,854200.0,-0.019280495711713197,2.1695415498497685,-12.042154120040692,34.08298629214835,56.394139576837894,3.2229083322172585,3.3250931678603592,-6.574233479292133,-12.839624453548737,29.630059475672095,4.579986572265597,2.609361532273965,-3.3125061035156307,-5.692255922391723,-0.9327562846395381,-4.502381012953663,-2.1226311940775986,5.862606811523449,22.091353345965604,-27.940605890016155,1.1898749094380416,7,2.135009765625,-1.6099929809570312,-8.402494430541992,-11.064994812011719,12.75,2,0.030054275822967158,-2.775043869687953,135.3699951171875,5.000025862514871,136.21000671386722,-1.5564121979761822,137.08999633789062,0.030054275822967158
6909,2019-08-01,132.52000427246094,135.66999816894528,131.77999877929688,133.35000610351562,756600.0,-0.0018076999420382212,-2.3679461519661023,0.28719792607141537,27.42376573258585,51.399872767270196,3.253186268543544,3.5609998755860204,-5.925178642659404,-12.294678782667091,28.547354335231418,3.889999389648409,1.9186140158238345,-3.4339965820312557,-6.2565121063214235,-0.6114810577410879,-4.84525434417634,-2.0227388198861718,5.80049328613282,18.954223596289715,-25.396113502031987,1.4112577621450813,8,2.375,-1.3700027465820312,-8.162504196166992,-10.825004577636719,8.739990234375,3,0.06632955782328986,2.1695415498497685,132.75999450683594,-2.775043869687953,135.3699951171875,5.000025862514871,136.21000671386722,0.06632955782328986
6910,2019-08-02,129.35000610351562,132.07000732421878,128.05999755859378,132.07000732421878,1111900.0,-0.0239209030089359,1.9485352691042703,3.27710267487824,20.93182750417003,46.28675474106064,6.189956333327785,6.592510012889306,-2.3522732569211655,-8.858853611586696,28.08948267879927,4.460006713867159,1.0903616674669934,-6.301495361328136,-10.387853315088279,-2.215137407567994,-8.344674338208222,-4.258316384448051,8.680471845703124,13.826455431424334,-24.048552840935727,2.0431789768800757,8,4.0399932861328125,2.024993896484375,-4.99250602722168,-7.655006408691406,5.899993896484375,4,0.09632772220440944,-2.3679461519661023,132.52000427246094,2.1695415498497685,132.75999450683594,-2.775043869687953,135.3699951171875,0.09632772220440944
6911,2019-08-05,124.7699966430664,126.75,123.8499984741211,126.25,1338200.0,-0.035407879739750014,1.3387077422867848,0.5441186370317124,17.196628862611718,41.21063905013222,10.169862212500078,10.877243443357287,2.5238333888069064,-4.048606902703185,27.928584620749085,5.500007629394531,0.15538745912766672,-10.340004348754888,-16.695392720972762,-3.9846159765370146,-13.517698534863825,-7.1623101626459516,12.662252482714848,7.354100814106876,-32.11320648268602,3.1776941861089383,8,6.515003204345703,6.515003204345703,-0.3674964904785156,-3.0749969482421875,9.870002746582031,0,0.11621389772795432,1.9485352691042703,129.35000610351562,-2.3679461519661023,132.52000427246094,2.1695415498497685,132.75999450683594,0.11621389772795432
6912,2019-08-06,126.2300033569336,127.1999969482422,125.04000091552734,125.87000274658205,878100.0,0.011701584941481435,-1.138605410060218,-0.2432431039193252,23.96058753093176,36.87430241021287,7.9937871045705435,9.126722011282936,1.3926656230392211,-5.273456975183009,27.63114983056882,2.4300003051757955,-0.46818924606211,-8.398497772216786,-15.874946164629506,-0.922049379804065,-12.136721968423132,-4.6602735760104395,10.115665716714858,20.13540561980446,-22.41127819677665,3.7382241962063594,8,5.054996490478516,5.054996490478516,-1.8275032043457031,-4.535003662109375,11.159996032714844,1,0.12112810353250691,1.3387077422867848,124.7699966430664,1.9485352691042703,129.35000610351562,-2.3679461519661023,132.52000427246094,0.12112810353250691
6913,2019-08-07,127.04000091552734,127.58000183105469,124.0999984741211,126.70999908447266,688300.0,0.006416838604553998,3.9361621539726857,0.9166701987878122,26.06382482242367,33.06189080904229,6.17450649536562,7.892022454292459,0.8899808930439832,-5.859881974201329,26.991397520321648,3.4800033569335938,-1.0084571774873723,-7.061999893188471,-15.126227695541075,1.002227909164148,-11.094113794364773,-3.0298859920121686,8.306014510158917,26.988177020030772,-14.624244303983676,4.032113901176307,8,4.244998931884766,4.244998931884766,-1.9125022888183594,-4.620002746582031,7.599998474121094,2,0.14885072336616756,-1.138605410060218,126.2300033569336,1.3387077422867848,124.7699966430664,1.9485352691042703,129.35000610351562,0.14885072336616756
6914,2019-08-08,131.97000122070312,132.36000061035156,127.80999755859376,127.80999755859376,990900.0,0.03880667718551023,-1.1874995415031442,12.606001757062888,43.34214010640789,31.52079904546351,0.42195571169037294,2.7510165080823583,-3.61556860332675,-10.537607646826643,25.694414750993587,5.319999694824219,-1.4483117439601756,-1.9084995269775504,-9.947627953057633,6.130628899102547,-5.928063740017592,2.111064686062491,2.456332848857926,95.41716460930068,47.85661917222094,4.019564213040046,8,-1.3500022888183594,-0.6850013732910156,-6.137500762939453,-8.845001220703125,1.2700042724609375,3,0.10259902372425445,3.9361621539726857,127.04000091552734,-1.138605410060218,126.2300033569336,1.3387077422867848,124.7699966430664,0.10259902372425445
6915,2019-08-09,131.0,131.71000671386722,129.30999755859378,131.05000305175778,805300.0,-0.0073501645201997645,2.503636464888199,-0.01201995378350933,40.48234725111819,30.285703844651444,0.4886284313757301,3.389979915631926,-2.2500719020118254,-9.316495181573103,24.669310253114165,2.6600036621093466,-2.0725258470570225,-2.5580005645751953,-10.515001840044647,5.399000710894271,-6.536501202309921,1.4205000731595305,2.580227221925867,84.01879824963265,32.407110760035614,3.9785006377347307,8,-0.8950004577636719,0.2849998474121094,-4.292499542236328,-7.0,5.699996948242216,4,0.0783205687544728,-1.1874995415031442,131.97000122070312,3.9361621539726857,127.04000091552734,-1.138605410060218,126.2300033569336,0.0783205687544728
6916,2019-08-12,128.16000366210938,130.5,127.31999969482422,129.8800048828125,793800.0,-0.021679361357943683,1.148655057581475,34.39792493135919,34.202206739782724,29.74292387135335,2.3095169582084054,5.794612476102344,0.9799158744446856,-6.240629987654188,23.765746401310516,3.6800003051757812,-2.784610938244896,-4.93299674987793,-13.015845321441589,3.1498518216857434,-8.97442103565976,-0.8915724640961002,4.641805259992111,49.15259246943855,-0.406812330528318,4.041424285781835,8,1.5999946594238281,3.1249961853027344,-1.3075065612792969,-4.015007019042983,8.339996337890625,0,0.055321443003257365,2.503636464888199,131.0,-1.1874995415031442,131.97000122070312,3.9361621539726857,127.04000091552734,0.055321443003257365
6917,2019-08-13,132.1199951171875,132.86000061035156,127.0,127.97000122070312,1326500.0,0.03089880884771623,1.0817035623685523,-2.41278543673817,40.11502234244966,30.413150099164607,-2.413806103886202,1.6191387908669697,-2.4383470551648543,-9.997451375789097,22.556302317554426,5.8600006103515625,-3.40068118975654,-0.7835048675537166,-8.765354259510275,7.198344524402842,-4.774429563531982,3.2074198284245483,-8.269996643066406,91.55245076820843,45.8347020622666,3.9909246959782774,8,-2.359996795654297,-0.8349952697753906,-5.197498321533203,-7.904998779296889,5.010009765625,1,0.019073602524930067,1.148655057581475,128.16000366210938,2.503636464888199,131.0,-1.1874995415031442,131.97000122070312,0.019073602524930067
6918,2019-08-14,126.70999908447266,129.80999755859378,125.98999786376952,129.17999267578122,1153500.0,-0.04094759485811594,1.0482553656276414,-0.5951800539757408,33.705824217883205,31.11115659753098,2.288397179141384,6.658542636768118,3.3120982108934527,-4.372166832358289,21.42950366570761,6.129997253417983,-4.07875761931777,-5.7415008544921875,-14.061330418631314,2.5783287096469394,-9.901415636561751,-1.581586072422624,-2.6798005676269554,10.480362923600769,-29.439240583980574,4.1599147820695626,8,1.6450004577636719,4.575000762939453,0.3575019836425781,-2.3499984741210938,9.010002136230469,2,0.08428695748041037,1.0817035623685523,132.1199951171875,1.148655057581475,128.16000366210938,2.503636464888199,131.0,0.08428695748041037
6919,2019-08-15,127.29000091552734,128.03999328613278,126.18000030517578,127.41999816894531,689300.0,0.004577395905969617,1.7153430195972132,0.052630603526828655,35.27644526973975,32.705003015927616,0.9929170631096156,5.680652386418274,2.991847492161469,-4.74808737374903,20.757792991408277,1.8599929809570028,-4.591937159413078,-4.723999404907232,-13.168600273971151,3.720601464156701,-8.946299839439206,-0.5016989703752586,-3.08320635681153,18.922889840249372,-17.207052984718583,4.222300434531967,8,1.0649986267089844,3.9949989318847656,1.0375003814697266,-1.9749984741210938,9.819999694824219,3,0.05774215116078696,1.0482553656276414,126.70999908447266,1.0817035623685523,132.1199951171875,1.148655057581475,128.16000366210938,0.05774215116078696
6920,2019-08-16,128.97999572753906,130.0,128.35000610351562,128.94000244140622,860600.0,0.013276728728545129,-1.7049391517516541,-0.30764716239237777,39.395699966250696,35.1715664718875,-0.8438200087301766,3.7073969132079583,1.5498459747100242,-6.238707634439493,19.725325750956756,2.7099990844726562,-4.827198571726768,-2.733504104614269,-11.159918269132618,5.692910059904079,-6.9467111868734435,1.479702977644905,-4.60013704779054,43.52251336809327,8.582434489116807,4.213207082259177,8,-0.4999961853027344,2.305004119873047,1.1300067901611328,-3.6649932861328125,7.5,4,0.033028453300804506,1.7153430195972132,127.29000091552734,1.0482553656276414,126.70999908447266,1.0817035623685523,132.1199951171875,0.033028453300804506
6921,2019-08-19,129.94000244140622,131.3699951171875,128.67999267578122,130.58000183105472,743600.0,0.007443066720944191,1.4234409474256042,-16.00267073635022,42.063732779776466,37.183027055092474,-1.1100744508992477,2.440940921576157,0.7967175416032148,-6.9931702998661365,18.554164785022,2.6900024414062784,-4.978906909152357,-1.4994976043701342,-9.773449245484613,6.774454036744345,-5.636473424927374,2.6374782161871053,-5.390540923045634,57.496404635382504,21.17236633621495,4.136975820557241,8,-1.4600028991698935,1.3449974060058878,1.6224994659424112,-4.624999999999972,9.449996948242216,0,0.052023967829955,-1.7049391517516541,128.97999572753906,1.7153430195972132,127.29000091552734,1.0482553656276414,126.70999908447266,0.052023967829955
6922,2019-08-20,129.96000671386722,130.97999572753906,128.6199951171875,129.80999755859378,736500.0,0.0001539500699179186,1.1552643130369908,-0.23438952864599877,45.57244113638912,39.35065108997752,-0.609423075436041,2.0370745391200273,0.9132974161798302,-6.828420209384632,17.787192475127473,2.3600006103515625,-4.704320919375618,-1.1694934844970533,-9.158440557956766,6.8194535889626735,-5.1639670212269095,2.824980052232803,-5.244334413666806,73.79202373338573,34.19425282282815,3.994473536729861,8,-0.535007476806669,1.3249931335448935,2.517494201660128,-4.645004272460966,10.779998779296847,1,0.05032312210118506,1.4234409474256042,129.94000244140622,-1.7049391517516541,128.97999572753906,1.7153430195972132,127.29000091552734,0.05032312210118506
6923,2019-08-21,131.83999633789062,132.42999267578122,130.57000732421878,131.32000732421878,1235300.0,0.014465908948147366,1.1882416300152652,3.4663818533209376,48.97773895538295,39.976828739863635,-1.9410521852411193,-0.31425242200856474,-0.8028672551706677,-8.530327700665225,16.65138118888369,2.4699859619140057,-3.8146087122618155,0.9994960784912053,-6.397066694433789,8.3960588514162,-2.698785307971292,4.6977774649537025,-6.961437471487187,90.56004707037037,46.35367606714195,3.6982813864624955,8,-2.414997100830078,-0.5549964904785156,1.0425052642822266,-6.524993896484375,4.370010375976591,2,0.04012445913123508,1.1552643130369908,129.96000671386722,1.4234409474256042,129.94000244140622,-1.7049391517516541,128.97999572753906,0.04012445913123508
6924,2019-08-22,139.0,142.0,134.25,135.0,2887200.0,0.05430828171262325,-1.8181818181818181,7.6924702153886475,62.95301194158977,42.47356926102715,-8.939013899856008,-7.753651721621338,-7.731811084323283,-15.50744670371867,16.04799083977643,10.160003662109375,-2.885840335309922,8.084499740600592,0.37962201996228373,15.789377461238914,4.232060880281438,11.936938600919746,-13.961812298717604,78.02196819463293,28.734599126368607,3.852438860319159,8,-5.005001068115234,-6.075000762939453,-6.117498397827148,-13.68499755859375,-1.75,3,-0.023597113520121393,1.1882416300152652,131.83999633789062,1.1552643130369908,129.96000671386722,1.4234409474256042,129.94000244140622,-0.023597113520121393
6925,2019-08-23,135.05000305175778,140.82000732421875,134.50999450683594,137.47000122070312,1622900.0,-0.02841724423195835,-2.605705890302864,-0.6049995422363352,64.03605942262834,45.78844178134333,-4.865799198848151,-4.1785589766464,-3.5673890166060858,-11.394719464856692,15.26717745992393,6.3100128173828125,-2.0709205669780317,4.236502456665022,-3.172539688455089,11.645544601785133,0.5319813841049665,7.9410235292250775,-9.333342858526677,48.056842959975704,-6.264856572940268,3.704521072560052,8,-1.0550041198730185,-2.125003814697237,-1.6475009918212606,-9.735000610351534,0.9400024414062784,4,0.01525359135167359,-1.8181818181818181,139.0,1.1882416300152652,131.83999633789062,1.1552643130369908,129.96000671386722,0.01525359135167359
6926,2019-08-26,136.6199951171875,136.96000671386722,134.85000610351562,136.6300048828125,1316700.0,0.011625264938557756,5.298383056250974,0.004136269916833183,64.1437509438085,48.45830051482764,-5.710008660452758,-6.025174710203601,-4.862250779395708,-12.789762635614963,16.061339356494027,2.110000610351591,-1.9190092654560544,5.785995101928705,-1.687899774793408,13.259889978650818,2.0490476635676487,9.522942540289762,-10.252001331685634,59.79071061682891,1.0973894843320835,3.736947438361053,8,-2.6249961853027344,-3.694995880126953,-3.189992904663086,-11.30499267578125,-3.3099975585937216,0,-0.0010247357242865185,-2.605705890302864,135.05000305175778,-1.8181818181818181,139.0,1.1882416300152652,131.83999633789062,-0.0010247357242865185
6927,2019-08-27,136.69000244140622,137.80000305175778,135.69999694824222,137.28999328613278,1295300.0,0.0005124237060516457,1.5925835224970806,59.9405487804878,63.40651040568085,51.75837675791627,-5.658655852165651,-6.314992882482102,-4.641614894405876,-12.648148882360744,16.951983795587,2.100006103515568,-1.5878425415800166,5.790002059936484,-1.8734606570275787,13.453464776900532,1.9582707014544667,9.621733418418515,-9.696728407324429,53.54329867730341,-8.782098738637785,3.8317313584820263,8,-2.600002288818331,-3.7650032043456747,-3.2349987030029013,-11.374999999999972,-0.6600036621093466,1,0.019752702465563265,5.298383056250974,136.6199951171875,-2.605705890302864,135.05000305175778,-1.8181818181818181,139.0,0.019752702465563265
6928,2019-08-28,136.75,137.22000122070312,134.78999328613278,136.21000671386722,1037300.0,0.0004389315789170567,2.283803985854688,-0.9000025431702687,57.679951595480986,54.24765523855419,-4.631790662313534,-6.388272676381405,-4.447478575725938,-12.515264276848058,18.15191631349538,2.430007934570341,-0.7745846262576492,5.65049934387207,-2.4140827292431197,13.715081416987246,1.6182083073144895,9.682790380429665,-9.156456927281482,32.25806451612903,-24.812311030836355,4.032291036557589,8,-1.5749969482421875,-3.825000762939453,-3.3749961853027344,-11.43499755859375,2.029998779296875,2,0.02917737106518503,1.5925835224970806,136.69000244140622,5.298383056250974,136.6199951171875,-2.605705890302864,135.05000305175778,0.02917737106518503
6929,2019-08-29,141.30999755859375,142.3699951171875,138.5,138.5,1072800.0,0.03334550317070395,-1.754447316405656,5.203763881432358,64.85163444118984,57.0760924024363,-7.8158272857596955,-10.810227370487866,-8.752820905267242,-16.851350649712842,19.73380368131349,5.6199951171875,-0.248833116052964,9.770997238159168,0.5109953461587793,19.030999130159543,5.140996292158974,14.400998184159363,-13.140196208783976,86.51402701931421,31.495345061228313,4.630000946000189,8,-5.81500244140625,-8.200000762939453,-7.952495574951172,-15.9949951171875,-3.4199981689453125,3,-0.03609079989270991,2.283803985854688,136.75,1.5925835224970806,136.69000244140622,5.298383056250974,136.6199951171875,-0.03609079989270991
6930,2019-08-30,141.80999755859375,142.94000244140625,140.69000244140622,142.27999877929688,831100.0,0.003538320066792666,1.5139544795840398,-0.16726036621125567,71.08434104098282,60.300604431459234,-7.045400117167361,-10.887080346810109,-9.063186460873538,-17.126410290571826,20.256309625984166,2.2500000000000284,1.1004743699102733,9.647997665405285,-0.6142518640295691,19.91024719484014,4.516872900687872,14.779122430122712,-12.788184582741309,86.13492498862618,29.119494376172355,5.131124764717426,8,-6.029998779296875,-8.414997100830078,-8.242496490478516,-16.30999755859375,-7.869995117187528,4,-0.03215568462801521,-1.754447316405656,141.30999755859375,2.283803985854688,136.75,1.5925835224970806,136.69000244140622,-0.03215568462801521
6931,2019-09-03,139.27000427246094,141.2899932861328,138.47000122070312,140.08000183105472,879200.0,-0.01791124271815414,-1.3402388218459942,1.7233945847672834,61.55091015402757,62.075989877863506,-3.4003496249549414,-7.5944563796981015,-6.321445514148451,-14.383383502665055,19.530433862603648,3.339996337890625,2.3972031410568775,6.383003997802746,-3.728062256701776,16.494070252307253,1.327470870550485,11.438537125055007,-9.134736139364179,54.969398205269016,2.22672133287314,5.055533127252255,9,-2.5149993896484375,-5.875003814697266,-5.467502593994141,-13.535003662109375,-3.4800109863281534,1,-0.023551365539416835,1.5139544795840398,141.80999755859375,-1.754447316405656,141.30999755859375,2.283803985854688,136.75,-0.023551365539416835
6932,2019-09-04,141.52000427246094,143.0,140.49000549316406,141.1699981689453,874200.0,0.016155668349074004,-1.9356807595524066,-0.43210760304421664,76.64629872595356,65.1502742968158,-4.289170787507857,-9.10716413169041,-8.31585951258711,-16.422869409432366,19.05319168934648,3.7299957275390625,3.5693950639271748,7.868503952026373,-2.4336044931599474,18.170612397212693,2.7174497294332127,13.019558174619533,-10.360357394699406,81.9732701918592,22.898042729811237,5.151054222593159,9,-2.8950042724609375,-8.09500503540039,-7.802501678466797,-15.785003662109375,-3.3000030517578125,2,-0.05801304738558988,-1.3402388218459942,139.27000427246094,1.5139544795840398,141.80999755859375,-1.754447316405656,141.30999755859375,-0.05801304738558988
6933,2019-09-05,145.9499969482422,146.27000427246094,143.22999572753906,143.39999389648438,1231500.0,0.0313029433439842,-1.1038125861276986,7.285595954311622,79.48800551708834,66.98749580520453,-7.271892259637156,-12.69890890817419,-12.321654029619253,-20.62131649885565,18.51833889516506,4.75,4.774048799489293,11.352996826171875,0.17222828180305783,22.533765370540706,5.762612553987452,16.943381098356298,-13.606314758256815,95.89734360236393,30.431840115259135,5.590384272184415,9,-5.55999755859375,-10.889995574951172,-12.232494354248047,-20.214996337890625,-7.339996337890625,3,-0.06796847123239891,-1.9356807595524066,141.52000427246094,-1.3402388218459942,139.27000427246094,1.5139544795840398,141.80999755859375,-0.06796847123239891
6934,2019-09-06,145.50999450683594,146.66000366210938,145.32000732421875,146.0,903200.0,-0.00301474786301148,-2.0805226694729457,-0.19215878695764047,77.19645839253916,68.44976235741683,-6.4942774416545035,-11.797370925182236,-11.432543349141753,-19.940076691235618,19.758246764304,1.339996337890625,5.919591986558544,10.23599472045899,-1.8759505117033086,22.34793995262129,4.1800221043778265,16.291967336540154,-11.495153666953485,85.95837835823676,16.985353527514093,6.055972616081152,9,-4.784996032714844,-10.254993438720703,-12.487491607666016,-19.774993896484375,-6.6599884033203125,4,-0.0462510891457899,-1.1038125861276986,145.9499969482422,-1.9356807595524066,141.52000427246094,-1.3402388218459942,139.27000427246094,-0.0462510891457899
6935,2019-09-09,141.25999450683594,146.5,140.6300048828125,146.1999969482422,1515500.0,-0.02920761569955488,1.1191285427052635,10.081524616199047,66.80522514204321,68.74548171277624,-1.4200908391190978,-7.103507134970499,-6.826431013315386,-15.457691431848119,20.539918874951354,5.8699951171875,6.793675054000062,5.472994995117176,-6.745394652098781,17.691384642333134,-0.6361998284908168,11.582189818725169,-5.474830871841704,34.06584193464247,-34.85694958767666,6.10919482360798,9,-0.5349960327148438,-6.004993438720703,-8.237491607666016,-15.524993896484375,-0.5999908447265625,0,-0.0238566844700282,-2.0805226694729457,145.50999450683594,-1.1038125861276986,145.9499969482422,-1.9356807595524066,141.52000427246094,-0.0238566844700282
6936,2019-09-10,135.25,140.53999328613278,134.38999938964844,140.53999328613278,1636900.0,-0.04254562325177702,1.325142420352784,1.0708483141208536,56.66750390701473,67.99670321292447,4.889294634802326,-0.564031605686921,-0.6217889749171945,-9.236882897837901,20.312464640065123,6.8699951171875,6.379624789774169,-0.8914993286132926,-12.577990556975038,10.794991899748467,-6.73474494279418,4.951746285567594,11.410003662109375,7.008967488966294,-58.765745932468505,5.843245614180878,9,5.275001525878906,0.005001068115234375,-2.8675003051757812,-9.514999389648438,3.4900054931640625,1,-0.009685749046904113,1.1191285427052635,141.25999450683594,-2.0805226694729457,145.50999450683594,-1.1038125861276986,145.9499969482422,-0.009685749046904113
6937,2019-09-11,134.63999938964844,136.77000427246094,133.75,134.82000732421878,1744400.0,-0.004510170871360852,-2.081626456781185,0.03402800813419077,53.645839335193266,67.54846851733694,5.786426079882489,0.25765129534482867,0.09145252806285953,-8.416517168520784,20.802221330898508,3.0200042724609375,6.201475962759872,-1.627500152587885,-13.18505727666792,9.93005697149215,-7.406278714627916,4.151278409452146,11.860000610351562,6.893874029335634,-53.44286560816098,5.778778562040021,9,5.56500244140625,0.7400016784667969,-3.354999542236328,-8.904998779296875,2.1900024414062784,2,0.00854125001260786,1.325142420352784,135.25,1.1191285427052635,141.25999450683594,-2.0805226694729457,145.50999450683594,0.00854125001260786
6938,2019-09-12,137.38999938964844,138.6199951171875,135.1300048828125,135.1300048828125,1231600.0,0.020424836693897275,-2.0884944399808254,-12.554971602947921,47.63165372803602,65.63513732698651,3.5053859086101795,-1.740438465323109,-2.5866661678749097,-10.954151997974876,21.186448064492712,3.9799957275390625,5.974206030729164,0.5884998321533317,-10.060961951075427,11.23796161538209,-4.7362310594610335,5.913230723767697,8.600000610351572,28.19518479558429,-28.66916863700458,5.324730891614379,9,2.81500244140625,-2.009998321533203,-6.104999542236328,-11.654998779296875,-2.4400024414062216,3,0.006041209947899695,-2.081626456781185,134.63999938964844,1.325142420352784,135.25,1.1191285427052635,141.25999450683594,0.006041209947899695
6939,2019-09-13,134.63999938964844,138.08000183105472,134.1300048828125,137.32000732421878,1155800.0,-0.020016012899168878,-1.135135246594622,-1.1858471011606286,49.37480338997568,63.22296647687462,5.82199219527098,1.6742793665981992,0.15864194164353762,-8.051926725776582,21.510452583113334,3.949996948242216,5.724550505973582,-2.5290000915527457,-12.264499700013431,7.2064995169079396,-7.396749895783103,2.338749712677611,10.860400610351576,6.980387369791667,-48.89137977845393,4.867749804230345,9,5.56500244140625,1.6850013732910156,-3.354999542236328,-8.904998779296875,2.039993286132784,4,0.029486046039066904,-2.0884944399808254,137.38999938964844,-2.081626456781185,134.63999938964844,1.325142420352784,135.25,0.029486046039066904
6940,2019-09-16,133.24000549316406,134.14999389648438,132.52999877929688,133.6199951171875,1150600.0,-0.010398053348416814,1.2500132455945152,0.14178675336062296,44.81914207382134,61.36388113462947,6.569325301307174,3.594055375377309,1.521137996962807,-6.505983742901833,22.366601785990937,2.1100006103515625,5.741818017974737,-4.141994476318359,-13.291910807204005,5.007921854567286,-8.716952641761168,0.43296368912444905,11.790378506835964,8.864009997275927,-44.590672881794916,4.574958165442821,9,6.3549957275390625,3.0849952697753906,-2.287506103515625,-7.5050048828125,-1.1200103759765625,0,0.042104475976169065,-1.135135246594622,134.63999938964844,-2.0884944399808254,137.38999938964844,-2.081626456781185,134.63999938964844,0.042104475976169065
6941,2019-09-17,136.69999694824222,136.8800048828125,132.50999450683594,133.05000305175778,1028300.0,0.025968112521998377,1.1795509893455098,-9.605509376380505,50.01387741853752,58.40472321158326,3.0244987935461154,0.7024896140747501,-1.9433669982794015,-9.795710218254357,23.707325137418465,4.3700103759765625,5.142009909791142,-1.0200027465820085,-9.486301592712522,7.446296099548505,-5.253152169647251,3.213146676483234,7.580363938515632,68.5761378535311,14.507549525346093,4.23314942306525,9,2.8850021362304403,-0.3749961853027628,-6.004997253417997,-10.964996337890653,-2.739990234375,1,0.02896859401808549,1.2500132455945152,133.24000549316406,-1.135135246594622,134.63999938964844,-2.0884944399808254,137.38999938964844,0.02896859401808549
6942,2019-09-18,136.5,137.07000732421878,133.63999938964844,136.66000366210938,978700.0,-0.0014630354989542127,5.999937719926161,-0.04383669305953796,49.654218183598665,55.08985795230663,2.7239780243584732,1.4941753766856607,-1.7586823140316596,-9.431588994127594,25.152827083492152,3.430007934570341,4.243457765269341,-1.546999359130865,-9.219285223182396,6.125286504920666,-5.383142291156645,2.2891435728949148,6.838731576364097,65.30286570518824,8.125283065286823,3.8361429320257683,9,3.0849990844726562,-0.17499923706054688,-5.977500915527344,-10.764999389648438,1.220001220703125,2,0.016410296653216472,1.1795509893455098,136.69999694824222,1.2500132455945152,133.24000549316406,-1.135135246594622,134.63999938964844,0.016410296653216472
6943,2019-09-19,137.1300048828125,138.72999572753906,136.46000671386722,136.66999816894528,777300.0,0.004615420386904656,-4.159126770820959,-2.874976158687952,43.513351215779,51.34729048822216,0.7948753999882001,1.3500212197233452,-2.4521215162909016,-9.887988438554487,26.353684647294735,2.2699890136718466,3.914138597828696,-1.1814949035644418,-8.29735771913127,5.9343679120023864,-4.739426311347842,2.376436504218958,5.342427727989332,74.27667957039894,19.95032186988469,3.5579314077834128,9,2.3749923706054688,-0.8050041198730469,-6.607505798339844,-11.395004272460938,0.0099945068359375,3,-0.002187727273940898,5.999937719926161,136.5,1.1795509893455098,136.69999694824222,1.2500132455945152,133.24000549316406,-0.002187727273940898
6944,2019-09-20,135.72000122070312,137.99000549316406,135.6300048828125,137.11000061035156,1196700.0,-0.010282240296821454,-2.006385398139779,-3.021693700865571,40.80893291562387,48.45881357417556,0.7488798057306951,2.636891069474615,-1.0868154093702458,-8.330295904802654,25.429256839522175,2.3600006103515625,2.865821756574803,-2.4274986267089957,-9.62724357569246,4.772246322274469,-6.0273711012007425,1.172373847782751,5.955436341781422,51.60781485352056,1.25111767083542,3.5998724744917325,9,0.80499267578125,0.7000007629394531,-5.900001525878906,-9.985000610351562,1.569992065429659,4,-0.005673476757554363,-4.159126770820959,137.1300048828125,5.999937719926161,136.5,1.1795509893455098,136.69999694824222,-0.005673476757554363
6945,2019-09-23,137.11000061035156,137.41000366210938,133.1199951171875,134.91999816894528,891600.0,0.010241669445523183,2.075265523992868,-1.5755420165761223,46.62288151767311,47.34274441980427,-1.443503193192896,1.4852858824996247,-2.537552829436663,-9.547216712627971,24.23817774629508,4.290008544921875,1.1854560351539192,-1.1404991149902344,-8.211452204775071,5.930453974794602,-4.675975659882653,2.394977429902184,3.8322015076811056,73.95506753607403,23.182918895885095,3.5354765448924166,9,-1.4900054931640625,0.3950042724609375,-7.290000915527344,-10.990001678466797,-0.4300079345703409,0,-0.003136225896405387,-2.006385398139779,135.72000122070312,-4.159126770820959,137.1300048828125,5.999937719926161,136.5,-0.003136225896405387
6946,2019-09-24,136.47999572753906,139.3699951171875,135.14999389648438,137.99000549316406,1131700.0,-0.004594886441601664,-1.0239748834554276,-0.6895014074301072,41.69958666554086,46.015383012065115,-0.693616210786729,2.2179816621659256,-1.9784709698728875,-8.755779538171055,23.1331466475198,4.220001220703125,-0.47038639369066004,-1.7635040283203125,-8.841527135133646,5.314519078493021,-5.302515581726993,1.7755075250863683,3.7876297815978717,53.76000976562501,6.6481322713701445,3.5390115534066697,9,-0.5400009155273438,1.160003662109375,-6.597496032714844,-7.614994049072266,1.1300048828125,1,-0.03194607815679906,2.075265523992868,137.11000061035156,-2.006385398139779,135.72000122070312,-4.159126770820959,137.1300048828125,-0.03194607815679906
6947,2019-09-25,139.38999938964844,139.67999267578122,134.55000305175778,136.05999755859378,948100.0,0.021321832892776005,1.62404339596874,-2.2052849636216463,38.62690986202542,45.014855915841714,-3.1949586750676815,-0.5052795743458205,-4.877076561447922,-11.50095935117227,21.76260523318422,5.1299896240234375,-1.513311190842586,1.0114997863769588,-6.0447264460628105,8.067726018816728,-2.516613329842926,4.5396129025968435,-6.8800048828125,95.579368993013,52.38146375851492,3.5281131162198816,9,-3.2950057983398438,-1.75,-9.507499694824219,-9.854999542236328,-3.6399993896484375,2,-0.038955396366724404,-1.0239748834554276,136.47999572753906,2.075265523992868,137.11000061035156,-2.006385398139779,135.72000122070312,-0.038955396366724404
6948,2019-09-26,140.74000549316406,141.4499969482422,139.02999877929688,139.46000671386722,754400.0,0.009685100146545222,-1.2616650504820033,0.38438380644717324,41.983211741727956,44.19356795492531,-4.49219529850447,-1.6243174516147576,-6.194604216599714,-12.674701959974982,20.785492896232267,2.4199981689453125,-1.731108379139414,2.1620056152343636,-4.925904818059507,9.249916048528235,-1.3819496014125718,5.705960831881299,-8.086611022949228,91.47669508989495,51.46991852952398,3.54395521664694,9,-3.760009765625,-2.125,-10.385005950927734,-10.145004272460938,-4.6399993896484375,3,-0.021458037193323953,1.62404339596874,139.38999938964844,-1.0239748834554276,136.47999572753906,2.075265523992868,137.11000061035156,-0.021458037193323953
6949,2019-09-27,136.21000671386722,141.14999389648438,134.44000244140622,141.0,1081700.0,-0.03218700158084675,1.636548682912802,-3.742185823617828,41.59176157467869,43.834970121687235,0.31729660253043335,2.6393323915428084,-1.693445115966,-7.961696349185672,18.65661034077672,6.709991455078153,-1.8509113626960811,-2.112993621826149,-9.15386435059645,4.927877106944152,-5.6334289862113,1.4074417425590013,-3.204748144531294,37.09496899700537,-3.5119688660438726,3.5204353643851465,9,0.7699890136718466,3.3749923706054403,-5.855007171630888,-5.1500053405762,-0.4400024414062784,4,0.00682763842552947,-1.2616650504820033,140.74000549316406,1.62404339596874,139.38999938964844,-1.0239748834554276,136.47999572753906,0.00682763842552947
6950,2019-09-30,137.25,138.27000427246094,136.11000061035156,136.53999328613278,893000.0,0.007635219402914117,-1.7516109280695105,-0.14822707913238894,53.99042337359317,44.27680856113786,-0.10511406612798169,1.3072213365210246,-2.7169384559884975,-8.807424285490612,16.326658105580005,2.160003662109375,-1.8785000623841484,-0.8450004577636605,-7.703392768112849,6.013391852585528,-4.274196612938255,2.5841956974109337,-3.906951895507831,40.08558859573344,-4.574170459922712,3.429196155174592,9,0.03499603271484375,2.3349990844726562,-3.7900009155273438,-4.549999237060547,-1.6199951171875,0,0.00029139006289824465,1.636548682912802,136.21000671386722,-1.2616650504820033,140.74000549316406,1.62404339596874,139.38999938964844,0.00029139006289824465
6951,2019-10-01,135.99000549316406,138.22999572753906,135.50999450683594,137.52999877929688,784300.0,-0.009180287845799162,-1.1759876953876014,-2.1689841181147185,52.62545031544338,44.606945464676166,1.166217100636345,2.4336623909766786,-1.468607126105951,-7.351174141422234,14.695989695203377,2.720001220703125,-1.8001200074647556,-1.940995025634777,-8.837840824593911,4.955850773324357,-5.389417925114344,1.5074278738447902,-2.322679434921895,22.111330476027018,-26.196768387534195,3.448422899479563,10,1.2949905395507812,3.5949935913085938,-2.5300064086914062,-3.2900047302246094,0.5800018310547159,1,0.005073808035487071,-1.7516109280695105,137.25,1.636548682912802,136.21000671386722,-1.2616650504820033,140.74000549316406,0.005073808035487071
6952,2019-10-02,133.30999755859378,135.35000610351562,131.58999633789062,134.89999389648438,1066100.0,-0.0197073889720889,2.020062995600113,1.032469655684896,42.04367798717291,44.44364843927548,3.739371445371347,4.708465997401532,1.1444989970165977,-4.503192006614171,12.977870046106727,4.4000091552734375,-1.4755240219551524,-4.21050262451169,-11.184790730522053,2.7637854814986724,-7.697646677516872,-0.723358571506509,8.139999389648409,17.444230367464712,-32.02796614297119,3.4871440530051774,10,3.209999084472628,5.815002441406222,0.15000152587887783,-0.6099967956543253,1.919998168945284,2,0.032255668220740885,-1.1759876953876014,135.99000549316406,-1.7516109280695105,137.25,1.636548682912802,136.21000671386722,0.032255668220740885
6953,2019-10-03,136.02999877929688,136.07000732421878,131.58000183105472,133.71000671386722,772200.0,0.020403580155401224,2.7416569710146805,-1.4591178672194474,52.71378242194692,45.7664094955336,0.9464549581949768,1.272415575140684,-1.659243843064246,-6.975105851662022,10.601119509901254,4.4900054931640625,-1.5412644553231303,-0.9945014953613338,-6.74891691346437,4.759913922741703,-3.8717092044128663,1.8827062136901986,5.222798156738293,46.49948419829092,-8.002807980114795,2.8772077090515227,10,0.4850006103515625,3.0900039672851562,-2.5224990844726562,-3.329998016357422,0.18000793457034092,3,-0.0020583605220136914,2.020062995600113,133.30999755859378,-1.1759876953876014,135.99000549316406,-1.7516109280695105,137.25,-0.0020583605220136914
6954,2019-10-04,138.77999877929688,139.19999694824222,136.27999877929688,136.50999450683594,815300.0,0.020216128976533687,-1.139196145612693,0.9784534638227463,60.27446570197489,47.283252182678254,-1.47941323207678,-2.1161252885109434,-4.458888399841328,-9.487888223302463,7.769167187143921,3.169998168945341,-1.506783561930149,2.0919982910156136,-2.1655443738585802,6.3495409558898075,-0.03677304142146909,4.220769623452696,2.085886352539063,94.48820947407168,32.799678559650985,2.128771332437093,10,-2.2649993896484375,0.34000396728515625,-4.729997634887695,-5.989997863769531,-0.9700012207030966,4,-0.01931108732781639,2.7416569710146805,136.02999877929688,2.020062995600113,133.30999755859378,-1.1759876953876014,135.99000549316406,-0.01931108732781639
6955,2019-10-07,137.88999938964844,139.96000671386722,137.69999694824222,139.96000671386722,591200.0,-0.006413023472235491,1.1835765885300888,-0.9118957833390595,52.43952793501594,48.4765789903977,-0.522032770670819,-1.5721472954816704,-3.6166813351439373,-8.403196516141179,6.227018614390861,2.260009765625,-1.2882068974705305,1.3704986572265625,-2.3591975073143203,5.100194821767445,-0.4943494250438789,3.235346739497004,2.604450410156261,75.29825634750654,13.882767811414837,1.8648480822704416,10,-1.375,1.2300033569335938,-3.587503433227539,-4.915000915527344,1.0,0,-0.015374538592873854,-1.139196145612693,138.77999877929688,2.7416569710146805,136.02999877929688,2.020062995600113,133.30999755859378,-0.015374538592873854
6956,2019-10-08,133.94000244140622,137.60000610351562,133.78999328613278,137.0,871700.0,-0.028646000186571485,-1.2678540612709934,1.4782544596786018,45.451321560104574,49.23484695685094,3.385832441405711,2.3976022001398007,0.2670076403586279,-4.326443069489045,6.452579728091942,4.100006103515653,-0.9274412960419909,-2.5139984130859716,-6.381049068711178,1.3530522425392348,-4.447523740898561,-0.5804730852733826,6.1978694396484855,28.16228204343768,-31.40813650405377,1.933525327812597,10,2.574996948242216,5.18000030517581,0.6474971771240519,-0.6800003051757528,5.259994506835994,1,0.012617607963278932,1.1835765885300888,137.88999938964844,-1.139196145612693,138.77999877929688,2.7416569710146805,136.02999877929688,0.012617607963278932
6957,2019-10-09,135.78999328613278,136.6199951171875,134.97000122070312,135.08999633789062,886300.0,0.013812086090829068,-2.510673181500901,-0.22875735514110757,47.7179639495524,49.872041646609205,1.0856451178285624,0.6726716575282978,-1.6020810210406466,-6.009211447052024,6.8308938426995205,2.6799926757812784,-0.8612257282078417,-0.7215072631836108,-4.508356088174764,3.065341561807543,-2.6149316756791734,1.1719171493119518,4.170013427734432,50.23853224373194,-7.162997316837341,1.89342441249557,10,0.5750045776367472,3.330009460449247,-0.7149906158446981,-2.5299911499023153,2.340011596679716,2,0.005744267447177487,-1.2678540612709934,133.94000244140622,1.1835765885300888,137.88999938964844,-1.139196145612693,138.77999877929688,0.005744267447177487
6958,2019-10-10,138.22000122070312,138.3800048828125,135.19000244140622,136.35000610351562,998300.0,0.017895338793116444,1.913240991053787,2.6714332425069203,54.114548384115594,51.2634624032133,-1.943832090135544,-1.78340233946858,-3.9392026296400218,-8.154298496357058,6.70061908534447,3.1900024414062784,-0.5005183398149597,1.6670005798339957,-2.178128486250756,5.512129645918748,-0.255563953208366,3.5895651128763575,1.4048052978515955,71.79899989613145,13.100133678143791,1.922564533042375,10,-2.449996948242159,0.9000015258789062,-2.1950016021728516,-4.930000305175781,1.490005493164091,3,-0.021632220132813962,-2.510673181500901,135.78999328613278,-1.2678540612709934,133.94000244140622,1.1835765885300888,137.88999938964844,-0.021632220132813962
6959,2019-10-11,138.61000061035156,141.05999755859375,138.50999450683594,139.49000549316406,770900.0,0.0028215843308068145,-3.7221531506075163,-0.4705920752007311,52.55275655328007,51.10372164540074,-2.1876448620011786,-1.9612855435631786,-4.222131965270933,-8.266511251129828,6.695496359760838,2.839996337890625,-0.244744912215765,1.8584999084472713,-1.9807012939191964,5.697701110813739,-0.061100692735948314,3.778100509630491,-7.029998779296847,66.29992423081698,9.137154678794374,1.9196006011832334,10,-2.2900009155273438,0.5100021362304688,-0.8850002288818359,-3.68499755859375,0.6199951171875,4,-0.017314723944277355,1.913240991053787,138.22000122070312,-2.510673181500901,135.78999328613278,-1.2678540612709934,133.94000244140622,-0.017314723944277355
6960,2019-10-14,138.85000610351562,139.75999450683594,138.07000732421878,138.41000366210938,422700.0,0.0017315164281597184,-2.017847411444244,-0.5,54.08763354069633,51.266186448206625,-2.432639568746083,-1.8545375307334098,-4.247876816192047,-8.213496972801238,7.018747616163587,1.689987182617159,-0.20682010291127995,1.8180053710937614,-1.7512193381873544,5.387230080374877,0.03339301645320347,3.6026177257343193,-7.08040435791014,69.60123581426697,11.51200028692412,1.7846123546405628,10,-2.5300064086914062,0.18999481201171875,-0.8600063323974609,-3.7300033569335938,2.899993896484375,0,-0.007490158438642758,-3.7221531506075163,138.61000061035156,1.913240991053787,138.22000122070312,-2.510673181500901,135.78999328613278,-0.007490158438642758
6961,2019-10-15,140.66000366210938,141.89999389648438,139.11000061035156,139.21000671386722,741700.0,0.01303563182593126,-2.3817912794192444,3.295429324455477,52.2768094303586,52.40320105300503,-3.9230882092526542,-3.533831297072595,-5.670513828858589,-9.747631935934749,6.953360149426718,3.04998779296875,0.23592791773305066,3.4300025939941463,-0.48434563989715684,7.3443508278854495,1.4728284770484947,5.387176710939798,-8.704594000244128,82.10690411393242,27.57187577395245,1.9571741169456573,10,-3.9200057983398438,-3.9200057983398438,-2.670003890991211,-5.540000915527344,0.17999267578125,1,-0.012583564811449954,-2.017847411444244,138.85000610351562,-3.7221531506075163,138.61000061035156,1.913240991053787,138.22000122070312,-0.012583564811449954
6962,2019-10-16,138.74000549316406,140.0,136.6300048828125,139.8699951171875,735900.0,-0.013649922642953283,3.8489159668477964,-0.7793048291538347,46.48629550160469,51.711258061855894,-1.2872050834004938,-1.5150926962529354,-3.4245467063740875,-7.555345062317713,6.667407397012212,4.029998779296875,0.1320654887201158,1.3980041503906193,-2.556378109718082,5.352386410499321,-0.5791869796637457,3.3751952804449843,-6.386812461914047,52.90622313790253,2.918319918524084,1.9771911300543532,10,-0.8950119018554688,-2.0000076293945312,-0.8500041961669922,-3.485004425048828,0.029998779296875,2,0.0033154925534497615,-2.3817912794192444,140.66000366210938,-2.017847411444244,138.85000610351562,-3.7221531506075163,138.61000061035156,0.0033154925534497615
6963,2019-10-17,136.83000183105472,139.8699951171875,136.57000732421878,139.08000183105472,795800.0,-0.01376678381494989,-1.3826721165180973,1.9911687259469313,51.199681124331995,50.70294866434001,0.8361422853869556,0.3913477020765299,-1.2301603638537983,-5.400076479713874,6.029988948950282,3.2999877929687216,0.11814582986625055,-0.49699935913082527,-4.457039535427754,3.463040817166103,-2.4770194472792753,1.4830207290176247,-4.094936765195314,4.8779580081647875,-44.80999983991595,1.9800200881484633,10,1.0149917602538778,-0.09000396728518467,0.962499618530245,-1.5750007629394815,-1.449996948242216,3,0.009500862635103191,3.8489159668477964,138.74000549316406,-2.3817912794192444,140.66000366210938,-2.017847411444244,138.85000610351562,0.009500862635103191
6964,2019-10-18,134.94999694824222,137.52000427246094,133.49000549316406,136.83000183105472,1099800.0,-0.013739712472808141,1.4723844828877837,0.8355577256944444,45.68965073511544,49.95296230879551,2.364366016311351,2.3301774225800784,0.7593117723407659,-3.2567434316387676,5.814933498222189,4.029998779296875,0.6191570025464728,-2.3385040283202727,-6.378492730109514,1.7014846734689684,-4.358498379214893,-0.31850967742565217,-1.8483347291578127,17.360207708511705,-32.15678393439275,2.019994350894614,10,2.745002746582003,1.7900009155273153,2.842504501342745,0.30500411987301845,3.2400054931640057,4,0.03527239624503742,-1.3826721165180973,136.83000183105472,3.8489159668477964,138.74000549316406,-2.3817912794192444,140.66000366210938,0.03527239624503742
6965,2019-10-21,136.67999267578122,137.36000061035156,134.80999755859378,135.46000671386722,717300.0,0.012819531431353282,-1.023808514632087,-0.6489270177260914,51.270694198795766,50.5995592686501,0.49693911776893174,0.5969191656307657,-0.8075861998657956,-4.7237708506926595,6.209123915452623,2.550003051757784,0.644888385396996,-0.5870079040527685,-4.635564268083073,3.4615484599775357,-2.6112860860679348,1.4372702779623978,-3.2263971896008172,37.93093437985876,-14.430878027624125,2.0242781820151587,10,1.0150070190429972,0.06000518798830967,1.5850086212158487,-1.4249916076659872,3.390014648437557,0,0.01865673974541915,1.4723844828877837,134.94999694824222,-1.3826721165180973,136.83000183105472,3.8489159668477964,138.74000549316406,0.01865673974541915
6966,2019-10-22,132.1199951171875,138.25,131.60000610351562,138.17999267578122,1355900.0,-0.033362582696433885,1.1451550979021667,-4.967268270108897,47.95039185076551,50.62538459100711,5.332375028670469,5.0736576102956406,3.9574398442900645,0.08492882411366054,6.427405873851083,6.649993896484375,0.07992301930170242,-4.929005432128918,-9.5806186063962,-0.277392257861635,-7.254812019262573,-2.603198844995262,9.779998779296875,6.190349898819623,-48.49855123749377,2.3258065871336475,10,4.6300048828125,4.620002746582031,5.840005874633789,3.1350059509277344,9.650009155273438,1,0.07288832302991599,-1.023808514632087,136.67999267578122,1.4723844828877837,134.94999694824222,-1.3826721165180973,136.83000183105472,0.07288832302991599
6967,2019-10-23,133.96000671386722,134.78999328613278,131.6199951171875,131.72999572753906,647200.0,0.013926821561321301,-1.587740713983186,-0.36798875985779245,46.32328349519936,49.75968849223864,3.5821863233999522,2.9576256059048376,2.220403179829674,-1.44477576454031,6.807388903498418,3.169998168945284,-0.13868038167242958,-2.817494201660139,-7.52729396623576,1.8923055629154817,-5.17239408394795,-0.46259431937232875,7.733987426757778,28.53692558055468,-26.06477837228853,2.354899882287814,10,2.789993286132784,2.7799911499023153,3.9949932098388388,1.2949943542480185,7.079986572265597,2,0.05135853448200223,1.1451550979021667,132.1199951171875,-1.023808514632087,136.67999267578122,1.4723844828877837,134.94999694824222,0.05135853448200223
6968,2019-10-24,137.72000122070312,137.83999633789062,133.72000122070312,134.44999694824222,852800.0,0.028068037611158836,1.3475792393199177,1.4663624047185377,48.1824461154456,49.27409844359036,-0.2862993249775627,-1.096435464812373,-1.216394784830328,-4.943536341014493,6.5291136825585125,4.1199951171875,0.2697623770851294,1.0935005187988338,-3.261686555884296,5.448687593481964,-1.084093018542717,3.2710940561403845,3.772113159179696,92.03008622944651,40.719209884396264,2.1775935373415622,10,-0.970001220703125,-0.9800033569335938,0.2349987030029297,-2.4650001525878906,-2.2299957275390625,3,0.007624187063977272,-1.587740713983186,133.96000671386722,1.1451550979021667,132.1199951171875,-1.023808514632087,136.67999267578122,0.007624187063977272
6969,2019-10-25,137.13999938964844,138.47000122070312,136.22999572753906,136.64999389648438,573200.0,-0.004211456766727739,-2.3684246756077694,0.14984857888130487,48.70017358521701,48.675491781870434,0.0706877863586044,-0.46713903884827346,-0.3319705242490727,-4.149804914123791,6.791339418302658,2.2400054931640625,0.4791726011886226,0.4669990539550781,-3.889323103310801,4.823321211220957,-1.7111620246778614,2.6451601325880176,4.15427282470705,80.64042538069262,31.02687644734334,2.1781610786329417,10,-0.3899993896484375,-0.40000152587890625,0.7749996185302734,-1.8849983215332031,-1.9299926757812216,4,-0.0128335607019755,1.3475792393199177,137.72000122070312,-1.587740713983186,133.96000671386722,1.1451550979021667,132.1199951171875,-0.0128335607019755
6970,2019-10-28,137.28999328613278,138.69000244140622,136.94000244140622,138.47999572753906,503900.0,0.0010937282860719044,1.1738916162784854,-2.428549185688097,56.68660765790107,49.165469362708485,-0.361925638775773,-0.6471635247209235,-0.22400443739658726,-4.1012297223094265,7.047453961747577,1.75,0.274807868472152,0.6149932861327727,-3.742480625256775,4.97246719752232,-1.563743669562001,2.7937302418275465,3.8103936060059027,80.25373937372208,26.773124234528467,2.17873695569477,10,-1.4899902343749716,-0.5499954223632528,-0.8174953460693075,-2.0349922180175497,-1.2799987792968466,0,0.006555533536939384,-2.3684246756077694,137.13999938964844,1.3475792393199177,137.72000122070312,-1.587740713983186,133.96000671386722,0.006555533536939384
6971,2019-10-29,136.67999267578122,138.41000366210938,136.60000610351562,137.47999572753906,720400.0,-0.004443154200468369,-2.7709217490820657,0.6722700928348029,51.8689603329375,49.76354323285658,-0.4200319171877993,0.018108017941756316,0.6112378512534633,-3.3226127400816097,7.210126880803733,1.80999755859375,0.0717560949007634,-0.029506683349637797,-4.375054993660086,4.316041626960811,-2.202280838504862,2.1432674718055864,4.230386600585007,71.56990546898594,16.94887960124113,2.172774155155227,10,-0.9449920654296591,0.06000518798830967,-0.11749267578122158,-1.4249916076659872,-4.799987792968722,1,0.02480256679907078,1.1738916162784854,137.28999328613278,-2.3684246756077694,137.13999938964844,1.3475792393199177,137.72000122070312,0.02480256679907078
6972,2019-10-30,137.61000061035156,137.91999816894528,135.88999938964844,136.69000244140622,995700.0,0.006804272639788778,1.6363735447114798,-1.1499933243052456,48.63289946235198,49.47834527041436,-1.7066614873895105,-0.6042155148701909,-0.07872253224974202,-4.113928305458842,6.615680327536702,2.0299987792968466,-0.2014104624411175,0.6855010986328125,-3.3675105627900166,4.738512760055642,-1.341004732078602,2.712006929344227,3.1141712025576567,78.26958620139185,24.754800703438278,2.026505830711419,10,-2.464996337890625,-0.8700027465820312,-0.8200035095214844,-2.354999542236328,-3.3999938964843466,2,0.030230387643762846,-2.7709217490820657,136.67999267578122,1.1738916162784854,137.28999328613278,-2.3684246756077694,137.13999938964844,0.030230387643762846
6973,2019-10-31,135.75,137.83999633789062,135.1300048828125,137.66000366210938,1061100.0,-0.013516463935046685,1.3876692254950729,-2.076095069079265,43.986545580311656,49.289111364325045,-0.017846752013952027,1.300405193376207,1.9440545628989128,-2.123365705265627,6.24518252560972,2.709991455078125,-0.6217056489380752,-1.1604995727539062,-5.22842777512048,2.9074286296126672,-3.194463673937179,0.8734645284293663,4.791688498721356,17.41560512284205,-33.057532677353024,2.033964101183282,10,-0.6049957275390625,0.9899978637695312,1.1174964904785156,-0.4949989318847656,-3.5099945068359375,3,0.038968642991770164,1.6363735447114798,137.61000061035156,-2.7709217490820657,136.67999267578122,1.1738916162784854,137.28999328613278,0.038968642991770164
6974,2019-11-01,136.10000610351562,138.25999450683594,135.67999267578122,136.39999389648438,954200.0,0.002578313838052404,-3.5262608416316907,0.15706137057216354,44.24445727541679,48.5084183728385,-0.2096118109858196,0.7792803372539083,1.5334245110536813,-2.3490293242841744,6.583505184685719,2.580001831054716,-0.7221146281143831,-0.6764938354492074,-4.660830105247527,3.307842434349112,-2.668661970348353,1.3156742994499382,4.262848747301604,27.247243986490176,-19.94683052217976,1.9921681348991551,11,-0.9550018310546875,0.6399917602539062,1.6974945068359375,-0.8450050354003906,-4.4900054931640625,4,-0.004482002814074848,1.3876692254950729,135.75,1.6363735447114798,137.61000061035156,-2.7709217490820657,136.67999267578122,-0.004482002814074848
6975,2019-11-04,135.77000427246094,137.58000183105472,135.14999389648438,137.33000183105472,944500.0,-0.0024247010746177855,1.3592338004799482,5.200203458799688,39.08970267515415,47.52389735332613,-0.02488325198316943,0.9932378328746836,1.9250574991421274,-1.8832066585012512,7.168055296385627,2.430007934570341,-0.8669394256868941,-0.9004959106445369,-4.872884220799534,3.0718923995104603,-2.8866900657220356,1.0856982444329617,4.417593603410268,19.5121837754352,-22.304572481402676,1.9861941550775024,11,-0.6150054931640625,0.9699935913085938,2.512493133544922,-0.5150032043457031,-3.6900024414062216,0,-0.00412460441166318,-3.5262608416316907,136.10000610351562,1.3876692254950729,135.75,1.6363735447114798,137.61000061035156,-0.00412460441166318
6976,2019-11-05,135.6300048828125,136.41000366210938,133.83999633789062,135.80999755859378,805200.0,-0.0010311511029158504,2.7246351172047767,0.11538010094293251,42.462439229324616,47.09491465711782,0.7435651214614722,1.3347742650904877,2.075718661301835,-1.5879804034407528,7.071715980472631,2.57000732421875,-0.6936466600234894,-1.1249954223632699,-4.920798765711567,2.670807920985027,-3.022897094037404,0.7729062493108643,4.385841157611594,40.497947657498734,0.0804671373563437,1.8979016716741424,11,0.5749969482421875,1.1099929809570312,2.80499267578125,-0.3750038146972656,0.25,1,0.0028016634250789263,1.3592338004799482,135.77000427246094,-3.5262608416316907,136.10000610351562,1.3876692254950729,135.75,0.0028016634250789263
6977,2019-11-06,136.57000732421878,137.05000305175778,135.0,135.28999328613278,590200.0,0.006930637820285135,-1.204303633395377,-7.111478467276236,49.33877350809778,47.223395478523614,0.23772506679492267,0.4808586222880251,1.155263834961545,-2.361243113328584,6.892283779416855,2.050003051757784,-0.8103075553527219,-0.2239936828613054,-3.9939901120861236,3.546002746363513,-2.1089918974737145,1.6610045317511037,3.2775219174671406,61.76498002893022,16.155850649078502,1.8849982146124091,11,-0.3050079345703409,0.16999053955075283,1.8649902343749716,-1.315006256103544,0.1299896240234375,2,-0.034341379438255104,2.7246351172047767,135.6300048828125,1.3592338004799482,135.77000427246094,-3.5262608416316907,136.10000610351562,-0.034341379438255104
6978,2019-11-07,135.22999572753906,138.08000183105472,134.88999938964844,137.05999755859378,925300.0,-0.009811902502857128,-1.541840177513017,-1.4296732509208403,50.73221339930563,47.44917768008901,1.3269253032758002,1.6710571043792015,2.4977208277953764,-0.8819871551415304,7.021735688470726,3.1900024414062784,-0.4863009723926268,-1.4145050048828125,-5.183541636659896,2.3545316268942713,-3.29902332077134,0.4700133110057152,4.452583051383442,31.447963019860598,-17.001872511847143,1.8845183158885368,11,1.035003662109375,1.5100021362304688,2.5925025939941406,0.025005340576171875,1.3700103759765625,3,-0.007542624017580546,-1.204303633395377,136.57000732421878,2.7246351172047767,135.6300048828125,1.3592338004799482,135.77000427246094,-0.007542624017580546
6979,2019-11-08,136.21000671386722,136.83999633789062,134.22000122070312,134.83000183105472,763700.0,0.007246994138065954,-1.0153761282673832,-0.7541002743243915,48.720781394452686,46.5640858730392,0.22475740924093657,0.5291556976712286,1.3845886281706328,-1.7442226384575577,7.512863609491196,2.6199951171875,-0.18843062761217766,-0.31449432373042896,-3.971193241213456,3.342204593752598,-2.1428437824719424,1.5138551350110845,3.3109206115471466,55.896398714520956,5.863347571723764,1.8283494587415106,11,-0.08500671386721592,0.5399932861327841,1.6074943542480185,-0.9550056457519815,0.7299957275390057,4,-0.029146178878346474,-1.541840177513017,135.22999572753906,-1.204303633395377,136.57000732421878,2.7246351172047767,135.6300048828125,-0.029146178878346474
6980,2019-11-11,137.80999755859378,138.85000610351562,135.30999755859378,135.69999694824222,680000.0,0.011746500006329263,-1.449833420450986,1.5289805395842548,68.46200461030267,48.407757459413105,-1.4457497386457305,-1.2150406828235134,-0.34879502803809714,-3.2536207902068384,7.896588685568687,3.5400085449218466,-0.18417453859467514,1.3374969482422046,-2.2078430540865384,4.8828369505709475,-0.4351730529221811,3.11016694940659,1.5525113423826156,79.24138687198537,22.685054221838733,1.772670001164378,11,-1.4649963378906534,-1.0599975585937784,0.007503509521455953,-2.554996490478544,0.2900085449218466,0,-0.04498945691952516,-1.0153761282673832,136.21000671386722,-1.541840177513017,135.22999572753906,-1.204303633395377,136.57000732421878,-0.04498945691952516
6981,2019-11-12,138.88999938964844,140.28999328613278,137.58999633789062,137.6300048828125,656900.0,0.007836890285085829,-3.0298113164576717,0.5971536219726499,66.82588552906755,50.42920035571483,-2.4354031866483297,-2.566006307310772,-1.4705061225966745,-4.217148520643377,7.883983024338931,2.699996948242159,-0.13012545088065508,2.5059989929199276,-0.6681496293003306,5.680147615140186,0.9189246818098127,4.093073304030042,-7.2899932861328125,76.9358199913026,16.139775183688627,1.587074311110123,11,-1.8250045776367188,-2.1399993896484375,-1.0724983215332031,-3.634998321533203,0.6100006103515625,1,-0.04903159038462257,-1.449833420450986,137.80999755859378,-1.0153761282673832,136.21000671386722,-1.541840177513017,135.22999572753906,-0.04903159038462257
6982,2019-11-13,139.19999694824222,139.86000061035156,138.35000610351562,138.96000671386722,620500.0,0.0022319645759669715,-1.0684977320707374,0.19046927036027853,56.60710758101111,51.83148502245922,-2.7894853053908264,-2.9932405135955094,-1.892006023112117,-4.396030939516578,8.380776321371657,1.5099945068359375,-0.3350566821254688,2.7929969787597884,-0.45874876994352576,6.0447427274631025,1.1671241044081455,4.418869853111431,-7.426191101074238,82.04287046603554,24.156829939769352,1.6258728743516508,11,-2.135002136230497,-2.449996948242216,-1.3824958801269815,-3.9449958801269815,0.6800079345702841,2,-0.023850518234308282,-3.0298113164576717,138.88999938964844,-1.449833420450986,137.80999755859378,-1.0153761282673832,136.21000671386722,-0.023850518234308282
6983,2019-11-14,138.1300048828125,138.80999755859378,137.0,138.75,674100.0,-0.0076867247764923485,3.891949851533848,-2.5834181078331637,54.23440544982029,52.94147926405961,-1.5046120512169807,-1.9192634752084246,-1.0910623919860427,-3.1444085536756745,8.823742177539007,2.199996948242216,-0.3703660169158809,1.6580047607421875,-1.6801669552924636,4.996176476776839,-0.011081097275138063,3.327090618759513,-6.185875286865212,64.41530104096782,9.018921510176185,1.6690858580173207,11,-1.0650100708007812,-1.3800048828125,-0.38750457763671875,-2.8750038146972656,1.779998779296875,3,-0.010352623499749303,-1.0684977320707374,139.19999694824222,-3.0298113164576717,138.88999938964844,-1.449833420450986,137.80999755859378,-0.010352623499749303
6984,2019-11-15,139.71000671386722,139.71000671386722,137.27999877929688,139.33999633789062,731300.0,0.011438512815482582,12.134809682871657,-0.5967956290608846,59.22259412863423,55.178467203335174,-2.8146767366796155,-3.2932179035704223,-2.9131153299184405,-4.521210229054105,8.608839704901735,2.430007934570341,-0.34268266806262204,3.000006103515659,-0.5530922569570862,6.553104463988404,1.2234569232792865,4.776555283752032,-7.598959844116223,88.35367329617803,34.610263471772186,1.7765491802363713,11,-2.645011901855497,-2.960006713867216,-2.2650032043457315,-4.4550056457519815,-1.5,4,-0.022260399834644784,3.891949851533848,138.1300048828125,-1.0684977320707374,139.19999694824222,-3.0298113164576717,138.88999938964844,-0.022260399834644784
6985,2019-11-18,139.22999572753906,139.8699951171875,138.49000549316406,139.25,644900.0,-0.003435766682849284,1.1904692703602786,-0.054064085116907884,59.8152270311224,57.106554736868254,-2.002875589431852,-2.7535476985324863,-2.548712624872053,-3.8649135135636357,8.401064803579274,1.3799896240234375,-0.034354753383723846,2.3924949645996207,-1.3348086167969484,6.11979854599619,0.528843173901322,4.2561467552979195,-6.955369929460431,67.78116347344606,15.619651427758996,1.8636517906982912,11,-1.9749984741210938,-2.4799957275390625,-1.5099945068359375,-3.974994659423828,0.8400115966797159,0,-0.016447556966202592,12.134809682871657,139.71000671386722,3.891949851533848,138.1300048828125,-1.0684977320707374,139.19999694824222,-0.016447556966202592
6986,2019-11-19,141.75,142.10000610351562,139.63999938964844,140.0,1064200.0,0.01809957875307533,1.0081587404399492,-87.48131197559115,64.19749727111065,58.75752404386969,-3.982239004343427,-4.759106746174439,-4.963676372402375,-6.241207809119061,7.761341071086333,2.8700103759765625,0.33068035626882875,4.4309989929199105,0.7824462451852696,8.079551740654551,2.60672261905259,6.255275366787231,-9.3150668521603,93.13714343842936,42.44904342597109,1.8242763738673164,11,-3.589996337890625,-4.899993896484375,-4.069999694824219,-6.494998931884766,-1.1300048828125,1,-0.025749516024581087,1.1904692703602786,139.22999572753906,12.134809682871657,139.71000671386722,3.891949851533848,138.1300048828125,-0.025749516024581087
6987,2019-11-20,140.83999633789062,141.77999877929688,139.42999267578122,141.47000122070312,772200.0,-0.006419778921406549,2.7600097656250453,-0.36000279017857145,68.67198502560267,60.75083200234713,-2.6852197317527953,-3.4859712941039334,-3.9373756477975235,-5.235076656506578,7.059065126987958,2.3500061035156534,0.8679007551267262,3.1769958496093693,-0.43525098211480895,6.789242681333548,1.3708724337472802,4.9831192654714584,-8.018460271823898,75.29395573161318,19.554525358411823,1.8061234158620931,11,-2.67999267578125,-3.989990234375,-4.099998474121094,-5.584995269775391,-1.739990234375,2,-0.009514316761808361,1.0081587404399492,141.75,1.1904692703602786,139.22999572753906,12.134809682871657,139.71000671386722,-0.009514316761808361
6988,2019-11-21,138.77000427246094,141.13999938964844,138.55000305175778,140.58999633789062,765400.0,-0.014697473155732999,-1.292037728460379,2.888853904282116,58.69705033604072,61.859306329190254,-0.06735250272407711,-1.4053345382222346,-1.861396498050624,-3.1124316342367706,7.031318736794512,2.5899963378906534,1.2937233852992165,1.0545036315917855,-2.5915941252013965,4.7006013883849675,-0.7685452468048197,2.8775525099883907,-5.577329404896261,30.912930062934496,-27.2561327358539,1.823048878396597,11,-0.06500244140625,-1.9199981689453125,-1.477508544921875,-3.515003204345703,0.4299926757812784,3,0.007998851165070153,2.7600097656250453,140.83999633789062,1.0081587404399492,141.75,1.1904692703602786,139.22999572753906,0.007998851165070153
6989,2019-11-22,135.3800048828125,139.24000549316406,134.78999328613278,139.1300048828125,1035500.0,-0.02442890599752745,1.2418190623342624,2.0604485432823307,48.94079579351839,59.69028312732533,3.5677127536303317,1.9458127222951873,1.583975610557303,0.2882096686702198,7.240374117754318,4.450012207031278,1.4130645181422778,-2.2474960327148494,-6.034317968127397,1.5393259026976978,-4.140907000421123,-0.35408506500857584,-1.8310367658097846,8.07127992001188,-52.71613630977014,1.8934109677062667,11,3.0649948120117188,1.470001220703125,1.9124908447265625,-3.814697265625e-06,7.489990234375,4,0.033461357777451184,-1.292037728460379,138.77000427246094,2.7600097656250453,140.83999633789062,1.0081587404399492,141.75,0.033461357777451184
6990,2019-11-25,138.19000244140622,138.44000244140622,135.80999755859378,135.94999694824222,1079600.0,0.020756370640007793,-1.087301923694076,-0.5973347981770681,56.07209554831694,58.4954175739086,0.9133344545029161,-0.8361722294173717,-1.091722253652307,-2.5028410972780932,7.518839279630965,3.0599975585937216,1.687802107958646,0.5175010681151946,-3.2738212259418162,4.308823362172205,-1.3781600789133108,2.4131622151437,-4.298992804942998,46.51167159636694,-16.146490972014092,1.895661147028509,11,0.25499725341799717,-1.3399963378905966,-0.9725036621093466,-2.810001373290987,3.569992065429716,0,0.00014475918740552984,1.2418190623342624,135.3800048828125,-1.292037728460379,138.77000427246094,2.7600097656250453,140.83999633789062,0.00014475918740552984
6991,2019-11-26,140.07000732421878,140.53999328613278,138.41000366210938,138.57000732421878,2325500.0,0.013604492724498707,-1.3406385190649213,0.6696412149781166,57.94731356852999,58.644329350299586,-0.8735463637563612,-2.5815407483011086,-2.924355583851451,-4.355968323840983,7.472178174329169,2.3499908447265625,2.013875304230538,2.228005218505899,-1.6778727758423884,6.133883212854187,0.2750662213317696,4.180944215680029,-5.850637829073463,75.53662215644336,12.238149275357387,1.9529389971741422,11,-1.6250076293945597,-3.2200012207031534,-2.8525085449219034,-3.7450065612793253,1.909988403320284,1,0.0,-1.087301923694076,138.19000244140622,1.2418190623342624,135.3800048828125,-1.292037728460379,138.77000427246094,0.0
6992,2019-11-27,141.77000427246094,141.77000427246094,139.6300048828125,140.36000061035156,924900.0,0.012136766326478421,2.0354522433608206,0.94000244140625,64.61127595629898,59.79731496213054,-2.425742654692158,-4.167574752042384,-4.549802681781557,-6.023080720195196,7.376561666759857,2.1399993896484375,1.902305154920498,3.7200019836425895,-0.5590913441222654,7.999095311407444,1.5804553197601479,5.859548647525031,-7.235409312980806,100.0,31.32297828437784,2.1395466638824305,11,-3.3250045776367188,-4.910003662109375,-5.025005340576172,-5.445003509521484,1.19000244140625,2,-0.008111794601228128,-1.3406385190649213,140.07000732421878,-1.087301923694076,138.19000244140622,1.2418190623342624,135.3800048828125,-0.008111794601228128
6993,2019-11-29,141.0399932861328,143.0,140.75999450683594,142.00999450683594,519400.0,-0.005149262638979302,-1.9281140919517303,-0.6879423414064022,60.91275532437148,59.9851106505458,-1.3852099221316223,-3.18418537125973,-3.772497627868688,-5.291400241302654,7.213584334807782,2.2400054931640625,1.745067209604116,2.725491333007824,-1.6086175184842944,7.059600184499942,0.558436907261779,4.892545758753869,-6.202781880891251,76.12661253301275,5.591975725210659,2.1670544257460556,11,-2.1449966430664062,-2.67999267578125,-4.294994354248047,-4.714992523193359,4.82000732421875,4,-0.013754872908150695,2.0354522433608206,141.77000427246094,-1.3406385190649213,140.07000732421878,-1.087301923694076,138.19000244140622,-0.013754872908150695
6994,2019-12-02,135.49000549316406,144.24000549316406,135.13999938964844,141.7899932861328,1413200.0,-0.03935045417727223,-1.6000017438616072,6.494824602800063,45.5521627635256,58.40032573192393,3.914914231262202,2.443014144485687,1.8067235776630923,0.2460440410049216,7.229034268467322,9.100006103515625,1.6385800466229625,-2.7939964294433537,-7.201682447153985,1.6136895882672775,-4.9978394382986835,-0.5901534205880239,7.5099945068359375,3.8462183380339314,-62.87773880595855,2.2038430088553183,12,4.024993896484375,3.5499954223632812,1.2549934387207031,0.8349952697753906,13.17999267578125,0,0.027382030442572702,-1.9281140919517303,141.0399932861328,2.0354522433608206,141.77000427246094,-1.3406385190649213,140.07000732421878,0.027382030442572702
6995,2019-12-03,135.21000671386722,135.64999389648438,132.52000427246094,133.91000366210938,965100.0,-0.0020665640855035416,1.8715798609895917,-0.2063500905841024,42.72153312207644,56.01410749314235,3.9836310788613503,2.8236797475906883,2.0684941982326848,0.496255632448964,7.317520545196928,3.1299896240234375,1.628633236919768,-3.0459953308105128,-7.527422233296932,1.435431571675906,-5.286708782053722,-0.8052818795673033,9.029998779296847,22.952236870542713,-40.725183804384706,2.240713451243208,12,3.169998168945284,3.169998168945284,1.5349922180175497,1.1149940490722372,13.249999999999972,1,0.05665252587059211,-1.6000017438616072,135.49000549316406,-1.9281140919517303,141.0399932861328,2.0354522433608206,141.77000427246094,0.05665252587059211
6996,2019-12-04,136.00999450683594,137.19999694824222,135.32000732421878,136.39999389648438,1020000.0,0.0059166315601304476,-1.124313559833512,-0.299998826249744,43.81062514284763,53.25173417283623,2.5521871952846595,2.164599608123467,1.2795083971435304,-0.32996826996139816,6.89105982917923,1.989990234375,1.4201563235840808,-2.2650070190429688,-6.702564616623505,2.1725505785375674,-4.483785817833223,-0.04622822025271489,8.230010986328125,29.77807057059012,-30.27186214357145,2.218778798790268,12,2.3700103759765625,2.3700103759765625,0.2600059509277344,0.4100074768066406,13.919998168945312,2,0.04227630492045198,1.8715798609895917,135.21000671386722,-1.6000017438616072,135.49000549316406,-1.9281140919517303,141.0399932861328,0.04227630492045198
6997,2019-12-05,131.8800048828125,135.5,131.50999450683594,133.5,2120000.0,-0.03036533924582918,-2.381337850594184,4.153840134590555,39.160591552247745,51.08101653019257,5.897753927052037,6.245416263482809,5.278923541563984,3.7742523315174026,6.952406422665298,4.5,1.1145704245558363,-6.160496520996105,-11.400540283235557,-0.9204527587566531,-8.780518402115831,-3.540474639876379,11.891200561523448,2.9065990310137915,-54.25342216711331,2.6200218811197264,12,5.9949951171875,5.9949951171875,4.357494354248047,5.625,16.30999755859375,3,0.07658470178023835,-1.124313559833512,136.00999450683594,1.8715798609895917,135.21000671386722,-1.6000017438616072,135.49000549316406,0.07658470178023835
6998,2019-12-06,134.21000671386722,134.8800048828125,132.1300048828125,132.1300048828125,1416500.0,0.017667589814886142,-1.6442284414774604,-1.2839556175118856,40.70317360259245,50.16572517564525,3.188162388116922,4.042333940510474,2.7992085025952065,1.434323514961136,7.3720877089789445,3.0,0.533812963664758,-3.779495239257784,-9.152870284252202,1.5938798057366341,-6.466182761754993,-1.092807716760575,8.825526074218743,21.2098183570388,-30.682346243605934,2.6866875224972104,12,3.664993286132784,3.664993286132784,1.7324943542480185,3.4299926757812216,13.699996948242159,4,0.06519633084181842,-2.381337850594184,131.8800048828125,-1.124313559833512,136.00999450683594,1.8715798609895917,135.21000671386722,0.06519633084181842
6999,2019-12-09,132.24000549316406,134.92999267578122,132.10000610351562,134.24000549316406,1136100.0,-0.014678497296428561,-1.482445690728248,-0.9615376150826997,38.75121427048986,48.24118281144224,5.214247881982544,6.007679708557532,4.739555910280217,3.3782111425235257,7.6120413960405875,2.8299865722655966,-0.14444802392259248,-5.550996398925776,-11.46706849163698,0.36507569378542826,-8.509032445281377,-2.5929603525701737,10.103994998046886,12.829713059801492,-35.52199535606898,2.9580360463556086,12,5.6349945068359375,5.6349945068359375,3.702495574951172,5.399993896484375,17.449996948242188,0,0.10299451415170702,-1.6442284414774604,134.21000671386722,-2.381337850594184,131.8800048828125,-1.124313559833512,136.00999450683594,0.10299451415170702
7000,2019-12-10,131.61000061035156,133.28999328613278,131.27000427246094,132.58000183105472,1455600.0,-0.004764102061724951,-1.4484805888989243,0.4850006103515767,32.625073274142295,45.42760055651027,5.378309577792436,6.481700779870778,5.298447649405176,3.994939185427768,8.608325970883696,2.0199890136718466,-0.5853326220486679,-5.8710014343261605,-12.400803328328209,0.6588004596758879,-9.135902381327185,-2.6061004873251363,10.083959521796885,5.733503504636797,-35.42665213093561,3.264900947001017,12,6.1450042724609375,6.1450042724609375,4.332500457763672,7.0050048828125,20.25,1,0.12962538925215927,-1.482445690728248,132.24000549316406,-1.6442284414774604,134.21000671386722,-2.381337850594184,131.8800048828125,0.12962538925215927
7001,2019-12-11,132.08000183105472,132.25,130.72000122070312,132.21000671386722,1443500.0,0.0035711664654927144,13.572009882288496,0.13402548371873133,34.759912779539036,42.11078242575917,4.085354497196903,5.7712475588650705,4.801948144786678,3.5073936128814296,9.506413142324103,1.529998779296875,-0.5935806878697463,-5.06050033569332,-11.97956191083486,1.8585612394482212,-8.52003112326409,-1.6009695481225492,8.780041832318744,28.45190288001796,-8.043951368474758,3.4595307875707713,12,5.400001525878878,5.400001525878878,3.867496490478487,7.040000915527315,21.49999999999997,2,0.12401578328083573,-1.4484805888989243,131.61000061035156,-1.482445690728248,132.24000549316406,-1.6442284414774604,134.21000671386722,0.12401578328083573
7002,2019-12-12,135.8800048828125,136.33000183105472,132.08999633789062,134.25999450683594,1852800.0,0.028770464862791334,2.3650780195093652,-12.461150234741783,45.257629272851005,40.37132397559023,-0.7129867207455902,1.8021639818855988,1.1054547237056056,-0.30005084984321684,9.977240702644027,4.25,-0.9169286112578732,-1.0944976806640625,-7.964645605447515,5.77565024411939,-4.529571643055789,2.340576281727664,3.9660345362939324,91.97866489690072,52.513843101269714,3.435073962391731,12,1.5999984741210938,1.5999984741210938,0.5924949645996094,3.2399978637695312,17.54998779296875,3,0.1033999653229769,13.572009882288496,132.08000183105472,-1.4484805888989243,131.61000061035156,-1.482445690728248,132.24000549316406,0.1033999653229769
7003,2019-12-13,136.69999694824222,137.55000305175778,135.50999450683594,135.94999694824222,730100.0,0.00603467792142709,-1.5030704710550715,0.4629599977394531,52.365578989451784,41.12837022291536,-2.473459496035588,0.9165376474476545,0.31294762800726517,-1.146103559752504,10.539231660701947,2.0400085449218466,-1.455835204377422,-0.20300521850583664,-7.0522518309840905,6.646241393972417,-3.6276285247449778,3.2216180877333045,2.2334386510238744,87.55481880472185,42.29641780985499,3.4246233062391283,12,-2.564994812011747,0.7800064086913778,-0.19749832153323155,2.4200057983398153,18.26000976562497,4,0.0840527121409842,2.3650780195093652,135.8800048828125,13.572009882288496,132.08000183105472,-1.4484805888989243,131.61000061035156,0.0840527121409842
7004,2019-12-16,136.60000610351562,138.86000061035156,136.60000610351562,137.6300048828125,875400.0,-0.0007314619382504661,-3.388344049065213,-1.3733317057291667,46.84398945997523,41.58642092712633,-2.457934827481779,0.8132863606493288,0.3511739376270384,-1.0711033943173334,10.963723624851848,2.2599945068359375,-2.3747601383417987,-0.14749603271485512,-6.86842607330729,6.57343400787758,-3.5079610530110585,3.2129689875813483,-5.8800048828125,72.23593763766183,26.015104011069226,3.360465020296215,12,-1.8100051879882812,0.8799972534179688,-0.09750747680664062,2.5199966430664062,17.449996948242188,0,0.08279646451862543,-1.5030704710550715,136.69999694824222,2.3650780195093652,135.8800048828125,13.572009882288496,132.08000183105472,0.08279646451862543
7005,2019-12-17,136.94000244140622,137.3800048828125,134.63999938964844,137.02000427246094,1121500.0,0.0024889921134625403,5.84998760228118,0.07767177268824424,43.38264327799287,41.538867386586915,-2.823662477468588,0.30876348931599296,-0.0192178690324738,-1.427820470243347,11.538251518479429,2.7400054931640625,-3.1992618265588817,0.3069999694824048,-6.313126541856548,6.927126480821357,-3.0030632861870856,3.6170632251518953,-6.057201232910131,76.41279713869531,32.499830745674316,3.3100632556694785,12,-2.150001525878878,0.5400009155273722,-0.5025024414062216,2.1800003051758097,13.440002441406278,1,0.09310646832692648,-3.388344049065213,136.60000610351562,-1.5030704710550715,136.69999694824222,2.3650780195093652,135.8800048828125,0.09310646832692648
7006,2019-12-18,138.10000610351562,139.24000549316406,137.55000305175778,137.55000305175778,932300.0,0.008470889743161347,-5.14542932445501,-6.874880793436784,42.05970809522397,41.8609914469176,-4.0856725331186965,-1.2002463680391884,-1.0694246547708417,-2.58391833271682,11.24690008050633,2.300003051757841,-3.171978394893472,1.64950332641601,-4.56552378627714,7.86453043910916,-1.4580102299305793,4.757016882762599,-7.05766090698242,84.05597300798364,45.286301011506595,3.1075135563465763,12,-3.1200027465820312,-0.6200027465820312,-1.5525054931640625,1.0199966430664062,13.949996948242188,2,0.0996378993388447,5.84998760228118,136.94000244140622,-3.388344049065213,136.60000610351562,-1.5030704710550715,136.69999694824222,0.0996378993388447
7007,2019-12-19,139.5,140.22000122070312,137.5,138.27000427246094,1131600.0,0.010137536818318305,1.0374554951680468,2.236343459564318,46.76199257849021,42.53419355535069,-4.795385484659505,-2.8520002296460802,-2.400729708635936,-3.9584132908126435,11.070648854393362,2.720001220703125,-2.997625008372893,3.116497039794922,-2.9257780569520264,9.15877213654187,0.09535949142144773,6.137634588168396,-8.129748391601566,87.09675655129604,50.860942808361905,3.021137548373478,12,-4.029998779296875,-2.0199966430664062,-2.5925025939941406,-0.37999725341796875,10.94000244140625,3,0.10093191276741709,-5.14542932445501,138.10000610351562,5.84998760228118,136.94000244140622,-3.388344049065213,136.60000610351562,0.10093191276741709
7008,2019-12-20,139.8800048828125,141.00999450683594,138.97999572753906,141.00999450683594,2666700.0,0.002724049339157597,2.5929511849301194,-0.9186939423637559,61.79475132889422,45.09458656184006,-4.790267162711984,-3.314520022069104,-2.7845522478187377,-4.2687763872114886,11.296630178246348,2.029998779296875,-2.8939314807944356,3.4410018920898438,-2.712930556289905,9.594934340469592,0.36403566789996944,6.517968116279718,-7.978768297675799,82.26074583676676,40.195869208665115,3.0769662241898694,12,-4.015007019042969,-2.4000015258789062,-2.9725074768066406,-0.7600021362304688,10.94000244140625,4,0.09686865398897115,1.0374554951680468,139.5,-5.14542932445501,138.10000610351562,5.84998760228118,136.94000244140622,0.09686865398897115
7009,2019-12-23,139.91000366210938,141.27999877929688,139.21000671386722,140.0,1073200.0,0.00021446081105014336,-1.7785310503031975,0.07964350820336237,62.799576808929764,48.44730917681645,-4.043027687842681,-3.1492030594304197,-2.8306715764059334,-4.22441996172202,11.342241751649732,2.069992065429659,-2.257946821108476,3.2445007324218693,-3.0765089466270013,9.56551041147074,0.08399589289743403,6.405005571946305,-7.280066443236734,79.36754151930674,33.443979298314034,3.160504839524434,12,-3.910003662109375,-2.4300003051757812,-3.0025062561035156,-0.7900009155273438,7.5999908447265625,0,0.1075691705941515,2.5929511849301194,139.8800048828125,1.0374554951680468,139.5,-5.14542932445501,138.10000610351562,0.1075691705941515
7010,2019-12-24,138.21000671386722,140.25999450683594,137.5,139.69000244140622,417800.0,-0.01215064615642314,1.106882232692498,16.445066124109236,55.7113566393234,50.77524738345915,-1.4621226406672463,-1.525862356213878,-1.1746189394767725,-2.4085825070767157,11.22733238769312,2.7599945068359375,-1.8385965380150537,1.5435035705566804,-4.778528067287851,7.865535208401212,-1.6175122483655855,4.704519389478946,-4.715063338952149,18.78325246441708,-27.977102519642337,3.161015818922264,12,-1.525009155273466,-0.7300033569336222,-1.3025093078613565,0.9099960327148153,12.049987792968722,1,0.11460817284152047,-1.7785310503031975,139.91000366210938,2.5929511849301194,139.8800048828125,1.0374554951680468,139.5,0.11460817284152047
7011,2019-12-26,140.07000732421878,140.30000305175778,138.61000061035156,138.8800048828125,539400.0,0.013457785399014321,1.0484953853552434,-0.8040580248059639,74.10243422281613,53.98022571123306,-2.3127623946087965,-3.5688392085241674,-3.1162070865298688,-4.0676210703092295,11.833212807188762,2.089996337890568,-1.0857989108147308,3.403504180908243,-2.918527456936289,9.725535818752775,0.242488361985977,6.564519999830509,-5.796558408865536,67.98963370821063,15.034263249007154,3.161015818922264,12,-2.110008239746122,-2.5900039672851847,-3.067508697509794,-0.9500045776367472,15.739990234374972,3,0.07360603283706024,1.106882232692498,138.21000671386722,-1.7785310503031975,139.91000366210938,2.5929511849301194,139.8800048828125,0.07360603283706024
7012,2019-12-27,140.6199951171875,140.7899932861328,139.22999572753906,140.41999816894528,533400.0,0.003926520769686803,4.77784057192913,0.168064317587341,71.07165823469265,56.05867896070427,-2.3687762909050605,-4.436881501393259,-3.681176918779215,-4.434720601915842,12.131890830940915,1.55999755859375,-0.0006864303780957925,4.010992431640631,-2.134038048374009,10.15602291165527,0.9384771916332966,7.083507671647965,-5.645891215439889,82.53958001986065,24.51239778694439,3.0725152400073252,12,-2.6599960327148438,-3.1399917602539062,-3.114990234375,-1.5799942016601562,13.590011596679688,4,0.0812829493063556,1.0484953853552434,140.07000732421878,1.106882232692498,138.21000671386722,-1.7785310503031975,139.91000366210938,0.0812829493063556
7013,2019-12-30,139.10000610351562,140.28999328613278,137.82000732421878,140.1199951171875,613200.0,-0.010809195466158106,2.6323714208779068,-5.10002288853212,73.23854114869188,58.991406926117236,-0.5280769745299949,-3.2355729519229044,-2.1325666993638492,-2.751758622576858,12.127016640532913,2.7999877929687216,1.0126593312117507,2.5880027770996037,-3.3191720024889264,8.495177556688134,-0.36558461269467557,5.541590166893883,-3.495312714013096,42.32821746607138,-20.531461967297304,2.9535873897942677,12,-1.1400070190429688,-1.6200027465820312,-1.595001220703125,-2.2600021362304688,15.669998168945312,0,0.08152405348890945,4.77784057192913,140.6199951171875,1.0484953853552434,140.07000732421878,1.106882232692498,138.21000671386722,0.08152405348890945
7014,2019-12-31,139.19999694824222,140.24000549316406,138.44999694824222,138.80999755859378,732900.0,0.0007188414114962516,-2.2252388480307412,-0.3823564611195883,76.66909006684729,62.68990101376772,-0.24638386347024266,-3.2078369951247225,-2.1415768796559576,-2.7652585740907227,11.964399225595956,1.7900085449218466,1.4396438011107762,2.5024940490722827,-3.5017591666662042,8.50674726481077,-0.49963255879694657,5.504620656941512,-3.0277730197602466,51.671745210169085,-17.65334747019478,3.0021266078692377,12,0.19000244140622158,-1.7199935913086222,-1.4224929809570597,-2.3599929809570597,15.080001831054659,1,0.08347708786442798,2.6323714208779068,139.10000610351562,4.77784057192913,140.6199951171875,1.0484953853552434,140.07000732421878,0.08347708786442798
7015,2020-01-02,142.8699951171875,142.92999267578125,139.83999633789062,140.30999755859378,1095100.0,0.02636492995261963,1.3059737183720876,6.564106576939557,80.95245598968384,67.01131744648549,-3.337752752439087,-6.6136282471861705,-5.731844326353212,-6.3110587631263115,11.262768906810871,3.729995727539034,1.667219674947944,5.789492797851551,-0.767075036442975,12.346060632146077,2.511208880704288,9.067776714998814,-6.18699370362404,98.82587611380521,23.32552783154037,3.278283917147268,1,-2.654998779296875,-5.389991760253906,-5.222492218017578,-6.029991149902344,14.050003051757812,3,0.03247707390094412,-2.2252388480307412,139.19999694824222,2.6323714208779068,139.10000610351562,4.77784057192913,140.6199951171875,0.03247707390094412
7016,2020-01-03,141.75999450683594,142.08999633789062,140.05000305175778,141.10000610351562,834800.0,-0.007769305300536322,2.0909174980059846,0.257808215912074,69.9457658771197,69.58729225744432,-1.8483600123643669,-5.323714459620248,-4.406362581545466,-5.036707245943688,11.011422385925052,2.819992065429716,2.092089267935563,4.391992187499994,-2.4643425482846624,11.248326923284651,0.9638248196076802,7.8201595553923084,-4.327354141806353,77.1036883973148,3.5353997591581248,3.4281673678923252,1,-1.5449981689453125,-4.279991149902344,-4.112491607666016,-4.919990539550781,16.460006713867188,4,0.05996049893744959,1.3059737183720876,142.8699951171875,-2.2252388480307412,139.19999694824222,2.6323714208779068,139.10000610351562,0.05996049893744959
7017,2020-01-06,141.97999572753906,142.16000366210938,139.69999694824222,140.52000427246094,924800.0,0.001551927407083209,1.7032932023206369,2.212147134302823,68.67049540508219,70.3512638214652,-1.8769612320227793,-5.004854569495137,-4.463201628859423,-5.152639513086086,9.878367242164968,2.460006713867159,2.6351510678340446,4.1069938659667855,-2.5317469011904734,10.745734633124044,0.7876234823881418,7.426364249545429,-3.8876730852192907,81.40900838489276,9.212945793234837,3.3193703835786352,1,-1.7649993896484375,-4.499992370605469,-4.332492828369141,-5.139991760253906,17.540008544921875,0,0.09740810147363721,2.0909174980059846,141.75999450683594,1.3059737183720876,142.8699951171875,-2.2252388480307412,139.19999694824222,0.09740810147363721
7018,2020-01-07,142.9600067138672,143.47999572753906,140.32000732421878,141.17999267578125,701100.0,0.006902458204103512,1.2411328330023443,1.219194832883928,71.17180999828321,71.28151195361558,-2.6531336293264474,-5.581914176270061,-5.3865129841967985,-5.9354440899641645,8.830481367832524,3.159988403320284,3.1923101076193916,4.6495048522949105,-2.124720837221048,11.423730541810869,1.2623920075369313,8.03661769705289,-4.287163667532042,89.66224374025464,16.749506787887242,3.3871128447579726,1,-2.4700088500976562,-5.480003356933594,-5.307506561279297,-6.120002746582031,18.409988403320312,1,0.07869333709893245,1.7032932023206369,141.97999572753906,2.0909174980059846,141.75999450683594,1.3059737183720876,142.8699951171875,0.07869333709893245
7019,2020-01-08,145.86000061035156,146.60000610351562,142.55999755859375,143.1999969482422,1241800.0,0.020285350869412522,-1.0507644880950537,1.4943722943722944,75.36977452889076,73.46578060801195,-5.163342491914307,-7.809617495418394,-8.176241990412166,-8.628627151041542,8.047245987524931,4.040008544921875,3.6219137746704178,6.8684989929199105,-0.072560032734998,13.809558018574819,3.3979694800924563,10.339028505747365,-6.51415618864786,89.27529693785253,16.111084697163236,3.470529512827456,1,-3.649993896484375,-7.1999969482421875,-7.232501983642578,-8.569999694824219,17.490005493164062,2,0.06108599770208034,1.2411328330023443,142.9600067138672,1.7032932023206369,141.97999572753906,2.0909174980059846,141.75999450683594,0.06108599770208034
7020,2020-01-09,148.6699981689453,149.3000030517578,146.52000427246094,147.0399932861328,1211800.0,0.019265031858187953,-1.082409418219225,0.6127829468926035,77.48312841448762,73.84141329597546,-7.077867590547726,-9.777277133142547,-10.845884309825351,-11.240358689564346,7.262383825716771,3.44000244140625,3.7570917829763744,8.825496673583984,1.5203940670939176,16.13059928007405,5.172945370338937,12.478047976829032,-8.349990844726534,93.43745330972459,20.75659608793228,3.652551303245036,1,-5.109992980957031,-8.659996032714844,-9.392498016357422,-10.759994506835938,14.25,3,0.037734584512313596,-1.0507644880950537,145.86000061035156,1.2411328330023443,142.9600067138672,1.7032932023206369,141.97999572753906,0.037734584512313596
7021,2020-01-10,148.4600067138672,150.52999877929688,147.22000122070312,149.77000427246094,739500.0,-0.0014124669244933719,1.339231988612468,-0.8036770763124391,74.83377274338207,74.25942601916317,-6.205133693779771,-8.724528138841322,-10.475418762089987,-10.84663803866249,6.406676003007106,3.30999755859375,3.8969539823690127,7.796504974365234,0.48385211037316367,15.109157838357305,4.140178542369199,11.45283140636127,-6.52360015869138,80.88650308909408,9.614865918060445,3.65632643199604,1,-4.285003662109375,-7.8350067138671875,-10.080001831054688,-10.550003051757812,16.529998779296875,4,0.05698498634304516,-1.082409418219225,148.6699981689453,-1.0507644880950537,145.86000061035156,1.2411328330023443,142.9600067138672,0.05698498634304516
7022,2020-01-13,149.92999267578125,150.42999267578125,148.64999389648438,148.9600067138672,717100.0,0.009901562006171982,-1.2389758452251856,-0.7404486791222104,76.26768764457215,74.59599785203875,-6.946068709018675,-9.579079053959447,-11.79452216029378,-12.122801064206044,6.867958829328427,1.9699859619140625,4.402920225950652,8.56399154663086,0.5230222306968813,16.604960862564837,4.54350688866387,12.584476204597848,-6.274867675781223,94.12334372506058,23.240353005304996,4.020484657966984,1,-5.439994812011719,-9.30499267578125,-11.54998779296875,-12.019989013671875,5.1500091552734375,0,0.05529252951308239,1.339231988612468,148.4600067138672,-1.082409418219225,148.6699981689453,-1.0507644880950537,145.86000061035156,0.05529252951308239
7023,2020-01-14,148.19000244140625,149.58999633789062,147.25999450683594,149.58999633789062,802300.0,-0.01160535129310436,2.328588555858311,-1.4433135647878683,69.86570173807232,73.8400658155082,-4.225410248882014,-7.308880506882787,-9.860794776221411,-10.227156196981525,7.512926543078128,2.6699981689453125,4.405443505482424,6.249501037597668,-2.0262215849548966,14.525223660150232,2.1116397263213855,10.38736234887395,-3.1599026855468537,70.63995006911445,0.7959033419985104,4.137861311276279,1,-3.0750045776367188,-7.56500244140625,-10.31500244140625,-10.31500244140625,1.1399993896484375,1,0.0764559123044386,-1.2389758452251856,149.92999267578125,1.339231988612468,148.4600067138672,-1.082409418219225,148.6699981689453,0.0764559123044386
7024,2020-01-15,147.91000366210938,150.02999877929688,147.4600067138672,148.77999877929688,842400.0,-0.001889457957243712,-1.903963861445887,0.6214277929155313,74.97432633642514,73.17582918736834,-2.8831614335733775,-6.469832169411859,-9.397601486315352,-9.90587557082759,8.6028543237478,2.5699920654296875,4.50272001040247,5.404002380371082,-2.8808511845950306,13.688855945337195,1.2615755978880259,9.546429162854139,-1.7799241015624716,34.66337390933755,-39.91943427323652,4.142426782483053,1,-2.7950057983398438,-7.285003662109375,-10.035003662109375,-10.035003662109375,-1.970001220703125,2,0.09100122454074566,2.328588555858311,148.19000244140625,-1.2389758452251856,149.92999267578125,1.339231988612468,148.4600067138672,0.09100122454074566
7025,2020-01-16,149.69000244140625,149.75,148.22999572753906,148.49000549316406,819300.0,0.012034336658953482,1.303050620181026,-1.379314578363968,74.87080480519333,73.72305573493207,-4.016369427800299,-7.637221250129983,-10.959306366718636,-11.570752607013134,9.233679325728195,1.839996337890625,4.77522912618241,6.546501159667969,-1.8956948366099766,14.988697155945914,2.3254031615290103,10.767599157806927,-2.6799390371093637,74.62244841511313,-0.7615381351382098,4.2210979981389665,1,-4.575004577636719,-9.06500244140625,-11.81500244140625,-11.81500244140625,-7.529998779296875,3,0.09125528384874171,-1.903963861445887,147.91000366210938,2.328588555858311,148.19000244140625,-1.2389758452251856,149.92999267578125,0.09125528384874171
7026,2020-01-17,151.86000061035156,151.99000549316406,149.11000061035156,150.30999755859375,1431800.0,0.01449661389239898,2.182303302113454,1.2916724946911995,76.81305969361495,74.6277851003246,-5.143957840258338,-9.194928269168827,-12.876781031867267,-13.636910157484522,10.613473833455107,2.8800048828125,5.112147052403202,8.028499603271484,-0.9111735613596181,16.968172767902587,3.558663020955919,12.49833618558705,-4.399993896484375,97.25148877691251,21.831922545701204,4.469836582315554,1,-5.704994201660156,-10.504997253417969,-14.104995727539062,-14.104995727539062,-9.82000732421875,4,0.07283022200804501,1.303050620181026,149.69000244140625,-1.903963861445887,147.91000366210938,2.328588555858311,148.19000244140625,0.07283022200804501
7027,2020-01-21,153.5800018310547,154.07000732421875,151.0,151.10000610351562,1015800.0,0.01132622951264417,-1.2910434589522708,1.5999940933836052,84.2155589480068,76.07709053918279,-5.638393354107592,-10.335934971540269,-14.349369421238947,-15.243132643413674,12.07802460034043,3.07000732421875,5.072087070148115,9.04450073242188,-0.6450855076401751,18.734086972483937,4.199707612390853,13.889293852452909,-5.350006103515625,92.8046318515979,12.653985872633399,4.844793120031029,1,-5.2649993896484375,-10.5,-16.099998474121094,-16.099998474121094,-16.74999999999997,1,0.0742935507622986,2.182303302113454,151.86000061035156,1.303050620181026,149.69000244140625,-1.903963861445887,147.91000366210938,0.0742935507622986
7028,2020-01-22,153.42999267578125,155.6999969482422,153.30999755859375,154.16000366210938,648900.0,-0.000976749273896016,-3.9278275916312726,-0.2943597757938583,83.54552498278795,76.98550725628247,-4.299131097882849,-9.611534130815926,-13.905390249379877,-14.980019935039621,13.520052411857908,2.3899993896484375,5.4683008055453115,8.216992187500011,-1.9833856598160082,18.41737003481603,3.1168032638420016,13.317181111158021,-4.3199920654296875,72.45137181120559,-10.834803518305293,5.100188923658007,1,-2.3199920654296875,-8.259994506835938,-15.949989318847656,-15.949989318847656,-15.500000000000028,2,0.010754149996996532,-1.2910434589522708,153.5800018310547,2.182303302113454,151.86000061035156,1.303050620181026,149.69000244140625,0.010754149996996532
7029,2020-01-23,154.9600067138672,155.36000061035156,152.11000061035156,153.0,856500.0,0.009972066161269222,1.3550771510236124,-2.684900296810334,81.69904726545903,77.4539426841682,-4.919945507376497,-10.494275787396305,-15.149187866011545,-16.45969537261601,14.779614185416607,3.25,5.995615094781755,8.994506072998036,-1.7639309051762666,19.752943051172338,3.6152875839108845,14.373724562085187,-4.532006835937494,90.09384051606156,8.410915495937289,5.3792184890871555,1,-3.5000076293945312,-9.790008544921875,-19.152503967285156,-17.480003356933594,-13.330001831054688,3,-0.03633198656998171,-3.9278275916312726,153.42999267578125,-1.2910434589522708,153.5800018310547,2.182303302113454,151.86000061035156,-0.03633198656998171
7030,2020-01-24,154.0500030517578,156.97000122070312,153.3000030517578,156.2899932861328,826500.0,-0.005872506599652438,1.038884414868817,-1.1428482456345221,82.56494892711359,78.31296226013836,-3.538660307162246,-8.787261345678814,-14.009221320530997,-15.512117263845113,16.68751585506752,3.6699981689453125,6.436914072153826,7.292502593994129,-3.3939379880961553,17.978943176084414,1.9492823029490012,12.635722885039257,-2.567603759765632,62.84989895421005,-18.610367905613444,5.343220291045137,1,-1.9350051879882812,-8.245002746582031,-17.915000915527344,-16.56999969482422,-13.930007934570312,4,-0.05264524796943215,1.3550771510236124,154.9600067138672,-3.9278275916312726,153.42999267578125,-1.2910434589522708,153.5800018310547,-0.05264524796943215
7031,2020-01-27,150.3800048828125,151.4499969482422,149.27000427246094,150.74000549316406,886600.0,-0.0238234215919636,1.449452650167591,0.16071525885558582,68.81723149956622,77.48513379958214,0.48313815553956374,-4.537922342530976,-10.18198164490525,-11.78494759479571,18.15743954523692,4.779998779296875,6.465978349817419,3.1070045471191463,-7.209412924785823,13.423422019024116,-2.0512041888333385,8.265213283071631,6.589996337890625,14.415598055593538,-64.28133870503204,5.158208735952491,1,1.7349929809570312,-3.1450042724609375,-14.245002746582031,-12.900001525878906,-3.55999755859375,0,-0.0546615304814545,1.038884414868817,154.0500030517578,1.3550771510236124,154.9600067138672,-3.9278275916312726,153.42999267578125,-0.0546615304814545
7032,2020-01-28,152.0500030517578,152.7100067138672,150.85000610351562,151.6699981689453,829800.0,0.011105187622827195,1.188220299429146,-1.0555673292925867,69.75229147297514,77.4725326590158,-0.9549328520382687,-5.594542531804137,-11.682084480135302,-13.423408974018514,19.680001168391364,2.3300018310546875,6.241954188784433,4.205502319335949,-5.821411487772167,14.232416126444065,-0.8079545842181233,9.218959222890021,4.9199981689453125,36.10389455974413,-39.50382706830491,5.013456903554063,1,0.16500091552734375,-4.81500244140625,-15.819999694824219,-14.569999694824219,-9.410003662109375,1,-0.06583367027107256,1.449452650167591,150.3800048828125,1.038884414868817,154.0500030517578,1.3550771510236124,154.9600067138672,-0.06583367027107256
7033,2020-01-29,150.44000244140625,153.3699951171875,150.33999633789062,153.0,765000.0,-0.010588625965390563,-1.195643520566121,-6.736749116607774,60.54328911419581,75.86908407876808,1.1262295135761633,-3.258482109645371,-9.882899690301201,-11.86164783312654,21.172681676237456,3.029998779296875,6.103265699741229,2.0285018920898494,-7.164183063738562,11.221186847918261,-2.5678405858243423,6.624844370004041,6.375998840332045,15.19478743705747,-56.25989911276481,4.596342477914201,1,2.1599960327148438,-3.2050018310546875,-13.96500015258789,-12.959999084472656,-12.720001220703125,2,-0.09046796323771922,1.188220299429146,152.0500030517578,1.449452650167591,150.3800048828125,1.038884414868817,154.0500030517578,-0.09046796323771922
7034,2020-01-30,150.82000732421875,150.8699951171875,148.63999938964844,149.66000366210938,1337700.0,0.0025259563722788148,2.539734056724877,-0.4531268626469256,55.572861336398276,73.72486813779086,1.3437254803739336,-2.8704805864816763,-10.116340110101163,-12.281146627744675,22.53062975805967,2.2299957275390625,5.7987540373711965,1.8275062561035043,-6.323680852100949,9.978693364307958,-2.2480872979987225,5.903099810205731,5.845074017333985,26.170557687552094,-40.747682756576964,4.075593554102225,1,1.9849929809570312,-3.5850067138671875,-14.147506713867188,-13.340003967285156,-23.12001037597655,3,-0.08546621152674905,-1.195643520566121,150.44000244140625,1.188220299429146,152.0500030517578,1.449452650167591,150.3800048828125,-0.08546621152674905
7035,2020-01-31,147.50999450683594,150.5,147.13999938964844,150.22000122070312,984500.0,-0.021946775339078517,1.0550435598195078,-2.336205308989503,47.87849132314537,70.50991609662756,4.818724436789807,0.8484744895598624,-6.679729069803756,-8.962415853147235,23.531434900843948,3.6800079345703125,5.655400331933322,-1.7145065307617244,-9.381730833492753,5.952717771969304,-5.548118682127239,2.11910562060379,8.834083556640621,5.938930512455638,-56.76641471371744,3.833612151365509,1,4.545005798339844,-0.274993896484375,-10.76999282836914,-10.029991149902344,-12.319992065429716,4,-0.03986163543481758,2.539734056724877,150.82000732421875,-1.195643520566121,150.44000244140625,1.188220299429146,152.0500030517578,-0.03986163543481758
7036,2020-02-03,150.25999450683594,150.85000610351562,148.5,148.77000427246094,969300.0,0.018642804571947558,-1.3152783415264813,-0.5498105324797441,50.69708794067194,66.78564154025705,2.0315330106958527,-1.2986591023648373,-9.34980512441831,-11.59165579755404,24.61874160478523,3.3400115966796875,5.523511163408955,0.6104934692382926,-6.210155510408612,7.431142448885197,-2.7998310205851737,4.020817959061759,5.531838836210937,50.080212790449906,-8.293604404240064,3.410324489823459,2,1.7950057983398438,-2.864990234375,-13.177494049072266,-12.779991149902344,-18.519989013671875,0,-0.0674830278207359,1.0550435598195078,147.50999450683594,2.539734056724877,150.82000732421875,-1.195643520566121,150.44000244140625,-0.0674830278207359
7037,2020-02-04,155.80999755859375,155.9199981689453,152.02000427246094,152.5800018310547,1160600.0,0.03693599929890401,1.2608680268378012,2.1677965754546946,63.86459899651958,64.59887198622721,-3.541283121411965,-6.070675237711868,-14.724408225554328,-16.977659846323263,26.299400292614934,5.660003662109375,5.416029649420352,5.468996429443365,-0.8645883631523361,11.802581222039066,2.3022040331455003,8.63578882574123,-8.669998168945312,98.74714549379047,40.193036760773445,3.166792396297852,2,-3.7549972534179688,-8.414993286132812,-18.089996337890625,-18.329994201660156,-36.659996032714844,1,-0.05769841714421586,-1.3152783415264813,150.25999450683594,1.0550435598195078,147.50999450683594,2.539734056724877,150.82000732421875,-0.05769841714421586
7038,2020-02-05,154.2100067138672,158.0,153.57000732421875,157.44000244140625,982700.0,-0.010268858672723313,1.0367825284743635,-1.0,60.937492549428086,62.29203257333488,-2.032780026377907,-3.778367367330418,-12.897260855712432,-15.26521857603339,27.789782749199926,4.42999267578125,5.013652664228317,3.3065055847168026,-2.2129319953247375,8.825943164758343,0.5467867946960325,6.066224374737573,-6.894407348632825,65.1013529177866,3.3796034172523264,2.759718790020771,2,-1.6400070190429688,-6.3000030517578125,-16.490005493164062,-16.730003356933594,-24.330001831054688,2,-0.0750276040496296,1.2608680268378012,155.80999755859375,-1.3152783415264813,150.25999450683594,1.0550435598195078,147.50999450683594,-0.0750276040496296
7039,2020-02-06,154.77000427246094,156.1300048828125,154.1999969482422,154.8000030517578,507900.0,0.0036313957215035053,-2.2991209995044213,0.009287560054988403,59.209564671352744,59.69698987825035,-2.930765029899362,-3.8331519078617475,-13.109624660318673,-15.664458072663024,28.488326929853624,1.9300079345703125,4.275448685744379,3.4210029602050724,-1.815477356533421,8.657483276943566,0.8027628018358257,6.039243118574319,-7.027028881835946,70.25786790048348,9.74794169598428,2.61824015836924,2,-2.2000045776367188,-6.545005798339844,-17.050003051757812,-17.290000915527344,-42.02000427246094,3,-0.11016348504935469,1.0367825284743635,154.2100067138672,1.2608680268378012,155.80999755859375,-1.3152783415264813,150.25999450683594,-0.11016348504935469
7040,2020-02-07,154.27999877929688,155.17999267578125,153.35000610351562,154.5,589000.0,-0.003166023645650662,1.3164583856450274,7.333672431332655,54.67180398082933,58.1252757095018,-2.6873022398817454,-3.058100192189471,-12.361100344452836,-14.992557917221632,28.480928534322246,1.829986572265625,3.51971728254685,2.6504974365234375,-2.582767258092275,7.88376213113915,0.03386508921559539,5.26712978383128,-6.126742404296891,60.842092413651315,4.774019396564476,2.616632347307851,2,-1.7099990844726562,-5.430000305175781,-15.84499740600586,-16.79999542236328,-34.65999603271483,4,-0.17228417190408674,-2.2991209995044213,154.77000427246094,1.0367825284743635,154.2100067138672,1.2608680268378012,155.80999755859375,-0.17228417190408674
7041,2020-02-10,156.9199981689453,157.11000061035156,153.55999755859375,153.63999938964844,676500.0,0.01711174105870361,-1.063953797838931,-14.909002635594396,56.226680882391435,56.62243008832583,-4.807615946668761,-5.3037260621620135,-14.767181238812725,-17.48871074453666,28.344767995684204,3.5500030517578125,2.8108114310495296,4.86749725341798,-0.6471458313280323,10.382140338163993,2.110175711044974,7.624818795790986,-8.37287204894534,81.93975580816779,29.257918099924893,2.7573215423730075,2,-4.349998474121094,-8.069999694824219,-18.072498321533203,-19.43999481201172,-42.68999481201172,0,-0.13847817984387079,1.3164583856450274,154.27999877929688,-2.2991209995044213,154.77000427246094,1.0367825284743635,154.2100067138672,-0.13847817984387079
7042,2020-02-11,158.22000122070312,159.52999877929688,157.14999389648438,157.8800048828125,837300.0,0.008284495710726425,-1.644422969330146,0.10365745866634413,58.56275135785066,56.402370337620816,-5.744455144821217,-6.272408064962235,-15.868141121084278,-18.632654039906612,28.3540849317923,2.6100006103515625,2.1586996618281944,5.752999877929682,-0.3089682995113776,11.814968055370741,2.722015789209138,8.783983966650226,-9.294760145503147,78.80260337965295,27.439155012783218,3.030984088720533,2,-4.885002136230469,-8.605003356933594,-19.372501373291016,-20.73999786376953,-43.26000213623047,1,-0.16736187285576987,-1.063953797838931,156.9199981689453,1.3164583856450274,154.27999877929688,-2.2991209995044213,154.77000427246094,-0.16736187285576987
7043,2020-02-12,159.52000427246094,160.02000427246094,156.9499969482422,158.1999969482422,682600.0,0.008216426758488105,1.6465496829865038,3.8824163001525895,58.2191675330176,56.696404359467415,-6.2815855871708095,-7.041073908125355,-16.926356978762016,-19.77751291314013,28.965695624535993,3.07000732421875,2.0548917725426463,6.486502838134754,0.00439613015504392,12.968609546114465,3.245449484144899,9.72755619212461,-9.958477735015151,92.50374606805833,44.13759039241549,3.2410533539898485,2,-5.94000244140625,-9.349998474121094,-20.672504425048828,-22.040000915527344,-49.52000427246094,2,-0.253071725585149,-1.644422969330146,158.22000122070312,-1.063953797838931,156.9199981689453,1.3164583856450274,154.27999877929688,-0.253071725585149
7044,2020-02-13,161.3699951171875,161.92999267578125,158.27999877929688,158.77999877929688,788800.0,0.011597234172378679,-1.033424857825344,1.9621075507467518,62.761488912641326,58.35007075830029,-7.238933253592251,-8.254168209464353,-18.329158377424733,-21.43751318031613,29.614685205559578,3.649993896484375,1.8508121330791028,7.663494110107422,0.6481359352289644,14.67885228498588,4.155815022668179,11.171173197546665,-10.971790360940503,93.47321171336196,45.00014419677058,3.5076790874392305,2,-6.154998779296875,-9.125,-22.384994506835938,-23.889991760253906,-52.889991760253906,3,-0.19514154543728435,1.6465496829865038,159.52000427246094,-1.644422969330146,158.22000122070312,-1.063953797838931,156.9199981689453,-0.19514154543728435
7045,2020-02-14,163.35000610351562,164.10000610351562,162.00999450683594,162.00999450683594,784900.0,0.012270007103180713,-2.119393297577973,0.5173797264018664,74.02740134937568,60.94232780371183,-7.527325181654987,-9.653262219313888,-19.82072536083649,-23.23628542691219,30.415127044720023,2.730010986328125,2.1320033254867212,8.960504913330084,0.9960102309327397,16.924999595727428,4.978257572131412,12.942752254528756,-11.798622555315205,92.8842562432139,38.446528217836224,3.9822473411986747,2,-5.290000915527344,-8.040000915527344,-22.915000915527344,-24.69000244140625,-42.72000885009767,4,-0.30976433555472394,-1.033424857825344,161.3699951171875,1.6465496829865038,159.52000427246094,-1.644422969330146,158.22000122070312,-0.30976433555472394
7046,2020-02-18,162.9199981689453,164.49000549316406,162.3800048828125,164.00999450683594,910200.0,-0.0026324329262517043,1.0585187941942686,-0.8134230633462007,71.10676162066517,61.747012539728,-5.713473991110391,-8.803545087722995,-18.922989439230378,-22.615639874630432,30.73635660881566,2.1100006103515625,2.585610818207158,7.977497100830078,-0.7470889947921648,16.70208319645232,3.615204053018971,12.339790148641185,-9.86277991410708,79.17764529224392,21.49463007600815,4.362293047811121,2,-3.9999923706054688,-7.1049957275390625,-21.134994506835938,-22.909996032714844,-41.599998474121094,1,-0.26577458819672894,-2.119393297577973,163.35000610351562,-1.033424857825344,161.3699951171875,1.6465496829865038,159.52000427246094,-0.26577458819672894
7047,2020-02-19,164.99000549316406,166.8699951171875,164.52000427246094,165.24000549316406,1760900.0,0.012705667490078065,-2.9495563420013333,0.22935856874877508,77.75654785087742,63.615796462111255,-7.0899378874547665,-10.513971631641311,-20.358429292944436,-24.527501660039434,30.747906330005666,3.9499969482421875,3.6220171994450823,9.477004241943348,-0.3010479146018952,19.25505639848859,4.587978163670726,14.36603032021597,-10.332197024960209,81.04848819520178,17.24780834945001,4.889026078272626,2,-4.8800048828125,-7.985008239746094,-22.590003967285156,-24.365005493164062,-37.02000427246094,2,-0.30765501209910306,1.0585187941942686,162.9199981689453,-2.119393297577973,163.35000610351562,-1.033424857825344,161.3699951171875,-0.30765501209910306
7048,2020-02-20,155.0800018310547,160.5,151.0500030517578,159.05999755859375,4667200.0,-0.060064266514131215,1.755100905962716,15.91998291015625,55.95969531977463,63.25469986749147,3.303892226432737,-0.4996316954615452,-9.991044277305548,-14.536928870450708,29.055865828227333,13.94000244140625,4.22911021625697,-0.5154998779296989,-10.247285900502732,9.216286144643334,-5.381392889216215,4.3503931333568175,11.789993286132812,25.474088499091902,-41.30668783903755,4.865893011286518,2,3.8799972534179688,1.9249954223632812,-12.522502899169922,-14.455001831054688,-30.700004577636733,3,-0.25870519907711287,-2.9495563420013333,164.99000549316406,1.0585187941942686,162.9199981689453,-2.119393297577973,163.35000610351562,-0.25870519907711287
7049,2020-02-21,149.3300018310547,154.24000549316406,148.16000366210938,153.52000427246094,2777000.0,-0.037077636910683665,1.159856681338219,1.0527655626396966,52.38345497461,63.00043886680044,9.16486003288486,5.06673006886092,-3.777539469532286,-8.666646594546137,27.79766726798697,6.9199981689453125,3.8537310639095494,-5.983999633789068,-16.110870280797997,4.14287101321986,-11.047434957293547,-0.9205643102845897,17.539993286132812,6.253333529063481,-65.40528358895348,5.06343532350447,2,8.18499755859375,7.674995422363281,-6.460002899169922,-8.705001831054688,-20.02000427246091,4,-0.26337642368444425,1.755100905962716,155.0800018310547,-2.9495563420013333,164.99000549316406,1.0585187941942686,162.9199981689453,-0.26337642368444425
7050,2020-02-24,145.94000244140625,146.92999267578125,141.3000030517578,144.97000122070312,2503500.0,-0.02270139521918535,2.8169658097553407,-0.23150373639819954,44.43587126180522,61.69034890895752,12.56920602426996,8.240490203232326,0.06643915156413982,-5.19146220811416,26.546723310345193,8.029998779296875,3.5796888726475515,-8.968498992919933,-19.924052532362538,1.9870545465226712,-14.446275762641221,-3.4907222231986452,20.181593017578138,18.1462683984234,-53.91857803659572,5.4777767697213,2,8.144996643066406,8.144996643066406,-3.0700035095214844,-5.31500244140625,-17.150009155273466,0,-0.2566808171701419,1.159856681338219,149.3300018310547,1.755100905962716,155.0800018310547,-2.9495563420013333,164.99000549316406,-0.2566808171701419
7051,2020-02-25,142.16000366210938,148.02999877929688,141.55999755859375,147.35000610351562,2162800.0,-0.02590104643046387,-1.0250348635069824,-5.350511247443762,31.578964709177086,58.69215039243822,15.684736145732245,11.987708023319954,4.250701452279685,-1.327275605939434,26.73312063582125,6.470001220703125,3.224420371886197,-12.33749771118164,-24.552701540980593,-0.1222938813826886,-18.445099626081117,-6.229895796282165,22.472296252441424,3.3633198170376937,-62.627829234551086,6.107601914899478,2,11.924995422363281,11.924995422363281,0.7099952697753906,-1.535003662109375,-16.20000457763672,1,-0.1514491126482006,2.8169658097553407,145.94000244140625,1.159856681338219,149.3300018310547,1.755100905962716,155.0800018310547,-0.1514491126482006
7052,2020-02-26,142.0399932861328,145.8300018310547,141.10000610351562,142.9600067138672,2039900.0,-0.0008441922684653269,-2.37858310626703,0.17726647301635837,32.89288658918167,55.87811917645646,14.827520659285767,11.931053927983669,4.659411658129841,-1.0801284848926969,26.66821855738368,4.7299957275390625,3.0395498544173165,-11.957007598876942,-25.35726263807672,1.4432474403228355,-18.657135118476845,-5.256880079277039,21.1923688166504,4.845296280157747,-58.72788443569758,6.70012751959989,2,11.94500732421875,11.94500732421875,1.7150115966796875,-0.6849899291992188,-13.389999389648438,2,-0.14587436335320825,-1.0250348635069824,142.16000366210938,2.8169658097553407,145.94000244140625,1.159856681338219,149.3300018310547,-0.14587436335320825
7053,2020-02-27,136.83000183105472,141.75999450683594,136.1199951171875,139.83999633789062,1840800.0,-0.03667975007984414,-1.546270558856454,3.2716854081666193,27.697677418375804,51.98214012153807,18.417227216830298,16.93753503939118,10.077079912764049,4.184563922439423,26.708892596596133,5.9199981689453125,2.425281910647726,-16.48649902343746,-31.881197219204637,-1.0918008276702835,-24.183848121321063,-8.789149925553858,24.631771791787088,3.918357104301331,-56.379905952416806,7.697349097883591,2,14.664993286132784,14.664993286132784,8.867500305175753,5.565002441406222,-12.279998779296918,3,-0.06475188549139332,-2.37858310626703,142.0399932861328,-1.0250348635069824,142.16000366210938,2.8169658097553407,145.94000244140625,-0.06475188549139332
7054,2020-02-28,137.92999267578122,138.07000732421878,131.50999450683594,131.50999450683594,3129100.0,0.008039105678626424,-1.0436182829817007,-2.132893649594714,29.977958290418314,47.0877575594317,15.245874268504394,15.623360637073176,9.205053200000378,3.102316098951434,27.572322321361842,6.560012817382841,1.5651970747193502,-14.74200744628908,-31.587678510793808,2.1036636182156485,-23.164842978541458,-6.319171914036701,20.99760309649514,38.861964337669725,-20.484838249962486,8.422835532252366,2,11.260002136230497,11.260002136230497,10.210006713867216,5.280006408691435,-2.0199890136718466,4,-0.09823820881520628,-1.546270558856454,136.83000183105472,-2.37858310626703,142.0399932861328,-1.0250348635069824,142.16000366210938,-0.09823820881520628
7055,2020-03-02,141.6300048828125,141.72999572753906,135.41000366210938,137.96000671386722,1692700.0,0.026825291115098793,2.2661627691494854,0.571650968172817,31.749842002983257,42.71476649080038,9.097581432952296,12.079573857389562,5.769738941498815,-0.5440468130860268,28.720989451276026,6.3199920654296875,0.6101330569690901,-10.747995758056646,-28.16842932965801,6.672437813544718,-19.458212543857314,-2.0377789722559783,14.007478737611024,61.25912686867008,4.573129663658641,8.710216785800677,3,7.559989929199219,7.559989929199219,6.684993743896484,1.5799942016601562,-6.1200103759765625,0,-0.08698726893649789,-1.0436182829817007,137.92999267578122,-1.546270558856454,136.83000183105472,-2.37858310626703,142.0399932861328,-0.08698726893649789
7056,2020-03-03,140.1199951171875,144.3300018310547,138.19000244140622,141.22000122070312,2075100.0,-0.0106616515820529,-1.475810470746742,-0.2997293330616986,28.50357439541176,37.24221388463752,7.859839706113121,13.48220990554961,7.4949616020064695,1.0744464613746914,29.659361092577814,6.139999389648466,-0.8178866441749904,-11.751005554199224,-30.001435528721288,6.499424420322839,-20.876220541460242,-2.625790566938207,12.622189809605516,60.12567183390944,5.979621105869306,9.125214987261028,3,5.885002136230469,9.069999694824219,8.840003967285156,3.725006103515625,-1.269989013671875,1,-0.08085927937393245,2.2661627691494854,141.6300048828125,-1.0436182829817007,137.92999267578122,-1.546270558856454,136.83000183105472,-0.08085927937393245
7057,2020-03-04,146.82000732421875,146.9600067138672,141.6199951171875,142.5800018310547,1529100.0,0.047816246363895365,1.362834756247827,-3.8545290608961023,36.6315950430506,35.09464718722374,-1.8870831496848837,6.402412357610757,1.0473213479870935,-5.506559725636237,29.304475999249842,6.8400115966796875,-2.744215012724368,-4.601493835449219,-22.886243096461527,13.68325542556309,-13.743868465955387,4.54088079505695,3.37431475217943,99.09385579912536,47.74261737569327,9.142374630506156,3,-3.94500732421875,2.3699874877929688,2.854991912841797,-2.975006103515625,-10.240005493164034,2,-0.14207878490076276,-1.475810470746742,140.1199951171875,2.2661627691494854,141.6300048828125,-1.0436182829817007,137.92999267578122,-0.14207878490076276
7058,2020-03-05,142.63999938964844,145.32000732421875,141.30999755859375,142.91000366210938,1486600.0,-0.028470288285299628,-1.7372006186823317,-0.063680170437574,31.206128740166974,32.7416109389523,0.38301594207899825,10.193823671829108,5.424081973701789,-1.269444438735178,28.550585021191555,5.510009765625,-4.794945322270905,-8.2030014038086,-26.844906775382242,10.438903967765043,-17.523954089595435,1.117951281978236,5.312203378402273,72.03880963762133,24.941035092096797,9.320952685786823,3,-2.8700027465820312,6.549995422363281,7.085002899169922,1.2050018310546875,-2.5099945068359375,3,-0.09807911913226874,1.362834756247827,146.82000732421875,-1.475810470746742,140.1199951171875,2.2661627691494854,141.6300048828125,-0.09807911913226874
7059,2020-03-06,137.72000122070312,139.75999450683594,133.71000671386722,136.8800048828125,1491300.0,-0.034492415802003684,1.4593531739631935,-3.1110483187341056,25.71538698646573,30.66155713058124,3.892256663858859,14.515186132769372,10.486751541204256,3.6734041200700744,28.12202510534191,8.929992675781222,-7.577145614888053,-12.270499420166004,-31.699071173084775,7.158072332752766,-21.984785296625404,-2.5562135437066047,9.240005493164062,30.264109485554098,-10.585850127549985,9.71428587645939,3,2.0499954223632812,11.469993591308594,12.197498321533203,6.125,9.709991455078125,4,-0.09562879793937662,-1.7372006186823317,142.63999938964844,1.362834756247827,146.82000732421875,-1.475810470746742,140.1199951171875,-0.09562879793937662
7060,2020-03-09,127.6999969482422,132.66999816894528,126.0,128.11000061035156,1870800.0,-0.07275634754318194,-2.5013136183778264,-0.4881017257038886,21.760764093815524,29.570645951096626,12.351739765638413,23.65456463842513,20.590739829796618,13.654392724631279,28.276587670021403,11.720001220703125,-9.4505973975144,-20.9615036010742,-42.65856421900595,0.7355570168575554,-31.810033910040076,-10.112973292108322,17.62001037597655,8.110669864993316,-26.738942903016397,10.848530308965879,3,8.780006408691392,18.73500061035155,22.32000350952147,16.145004272460923,18.47000122070311,0,0.06429136186428219,1.4593531739631935,137.72000122070312,-1.7372006186823317,142.63999938964844,1.362834756247827,146.82000732421875,0.06429136186428219
7061,2020-03-10,135.19000244140622,135.28999328613278,128.07000732421878,131.38999938964844,1614300.0,0.058653137605005456,2.61000675203994,-9.268217342761696,28.01712639235228,29.028894818115585,4.212002208420955,15.234197154805003,13.213521886549898,6.139628985145208,27.883152479021195,7.589996337890582,-10.71958246745524,-12.384998321533232,-34.51281092324632,9.742814280179871,-23.44890462238979,-1.321092020676673,7.425203857421906,43.84541745077827,14.226641013322045,11.06390630085655,3,1.2900009155273722,11.244995117187528,14.45499801635745,8.654998779296903,16.639999389648466,1,0.0023669802474366453,-2.5013136183778264,127.6999969482422,1.4593531739631935,137.72000122070312,-1.7372006186823317,142.63999938964844,0.0023669802474366453
7062,2020-03-11,131.74000549316406,135.33000183105472,128.82000732421878,131.55000305175778,2063100.0,-0.025519615991851596,-1.304425323675748,0.05000060232014502,30.9687035760587,29.39234216896924,6.757969338974988,17.495675228937216,16.72081209062327,9.575211668820089,27.027918377558024,6.5099945068359375,-11.545438765104393,-14.510995483398432,-37.12055080764139,8.09855984084453,-25.815773145519927,-3.2062178212769368,8.549071923828137,29.710162096929604,-0.41500727174632956,11.304777662121483,3,4.739997863769531,14.694992065429688,17.984996795654297,12.104995727539062,23.239990234375,2,0.053969943175085744,2.61000675203994,135.19000244140622,-2.5013136183778264,127.6999969482422,1.4593531739631935,137.72000122070312,0.053969943175085744
7063,2020-03-12,119.1500015258789,129.03999328613278,119.05999755859376,123.12000274658205,2429200.0,-0.09556705208987137,-3.809625884732065,-20.894474783164313,27.860928849111644,29.15711667549072,18.5243596242681,28.360232285998592,29.27199491637873,22.107942088733182,26.371300049877554,12.680007934570298,-11.903315645306378,-25.082499313354504,-49.81293157161278,-0.35206705509622793,-37.447715442483656,-12.717283184225352,19.13860505273439,0.4348018384262859,-31.35877809629884,12.365216129129141,3,13.860000610351562,23.81499481201172,30.575000762939453,24.69499969482422,31.85999298095703,3,0.146286194561148,-1.304425323675748,131.74000549316406,2.61000675203994,135.19000244140622,-2.5013136183778264,127.6999969482422,0.146286194561148
7064,2020-03-13,129.8800048828125,129.97000122070312,116.47000122070312,124.91000366210938,2032200.0,0.09005458010508782,4.242724660010074,-1.2518890913144034,39.36424647597973,30.003161616934772,7.300059736376852,15.968847944555591,18.62383008959,11.412496495691983,25.433687899587515,13.5,-12.157322267016923,-12.777996444702154,-36.917033552283016,11.361040662878693,-24.847514998492585,-0.7084778909117233,5.449996948242216,71.10288031883252,36.0304919962274,12.069518553790425,3,1.8349990844726562,11.789993286132812,20.359996795654297,14.479995727539062,14.959991455078125,4,0.07891899918889234,-3.809625884732065,119.1500015258789,-1.304425323675748,131.74000549316406,2.61000675203994,135.19000244140622,0.07891899918889234
7065,2020-03-16,112.75,125.37999725341795,109.12999725341795,112.58999633789062,2003100.0,-0.1318910089221853,-3.5903942930419324,0.03219388788937534,33.449641817953534,30.552724663883858,22.241558290820848,30.68699818529052,35.51999557097838,28.450176737849517,24.301420499263138,20.750007629394545,-12.135131065748254,-27.37800102233888,-52.94979360367344,-1.8062084410043013,-40.163897313006174,-14.592104731671597,19.18520172119142,13.816801962210073,-24.222834315326374,12.785896290667287,3,15.295001983642578,25.249996185302734,37.647499084472656,31.610000610351562,37.970001220703125,0,0.3075830835989468,4.242724660010074,129.8800048828125,-3.809625884732065,119.1500015258789,-1.304425323675748,131.74000549316406,0.3075830835989468
7066,2020-03-17,119.62000274658205,120.6500015258789,111.0999984741211,115.0199966430664,1780400.0,0.06093128821802263,1.867867207368204,28.74938012588222,38.27406895293551,30.735221764982178,13.586600907717482,21.50954782697751,28.52694630531208,21.599670942641936,23.050070665871004,9.550003051757812,-12.185421973474945,-18.342998504638658,-43.109113361867784,6.423116352590483,-30.72605593325322,-5.959941076024094,10.34999847412108,40.03818190977694,-2.1094223837731576,12.38305742861457,3,7.604999542236314,18.37999343872069,31.08999633789061,24.739997863769517,32.37000274658202,1,0.22195280732947387,-3.5903942930419324,112.75,4.242724660010074,129.8800048828125,-3.809625884732065,119.1500015258789,0.22195280732947387
7067,2020-03-18,114.2300033569336,115.68000030517578,108.5199966430664,112.88999938964844,1858000.0,-0.04505934848594928,2.377361919585421,0.29130482376121924,38.20213710551377,31.51255602779849,15.497251033452557,24.139392330950216,33.721637577382694,26.948642898246476,21.455470179631956,11.10000610351564,-12.799359798316885,-21.194997787475586,-44.66919169993881,2.279196124987635,-32.93209474370718,-9.457900831243975,11.571997070312491,26.620072239146786,-19.522088843463486,11.737096956231607,3,9.909992218017578,23.46499252319336,36.47999572753906,30.12999725341797,38.79999542236328,2,0.3291604426958885,1.867867207368204,119.62000274658205,-3.5903942930419324,112.75,4.242724660010074,129.8800048828125,0.3291604426958885
7068,2020-03-19,114.95999908447266,117.3000030517578,108.79000091552734,113.8499984741211,1424800.0,0.006390577834949784,1.9395473496128743,0.8283562119598945,37.9624882862356,32.87334506110626,11.653414122160342,21.343908827433097,32.76919599925114,26.121411716107332,23.633590160438363,8.510002136230455,-13.22834291638111,-18.459001922607428,-41.71703270561818,4.799028860403311,-30.08801731411279,-6.829986531102065,7.385600585937496,30.02331499789258,-16.33584784511341,11.62901539150537,3,6.965000152587905,22.734996795654297,36.51499938964844,30.165000915527344,39.18000030517578,3,0.34812105916649916,2.377361919585421,114.2300033569336,1.867867207368204,119.62000274658205,-3.5903942930419324,112.75,0.34812105916649916
7069,2020-03-20,110.0,119.55999755859376,109.20999908447266,116.5999984741211,1825500.0,-0.0431454342725599,-1.5305618797036695,-5.945941301807684,33.64022421428399,34.19328507449164,13.709522996578357,24.460425022735933,37.35103748443487,30.963607015228888,25.7987913753124,10.349998474121108,-14.784888371759905,-21.452500915527338,-45.67686094417812,2.7718591131234405,-33.56468092985273,-9.340320901201949,9.5804790649414,8.778192783841982,-34.221650592319335,12.112180014325393,3,11.924999237060561,27.694995880126953,41.875003814697266,35.37000274658203,41.83000183105469,4,0.37281813188032675,1.9395473496128743,114.95999908447266,2.377361919585421,114.2300033569336,1.867867207368204,119.62000274658205,0.37281813188032675
7070,2020-03-23,108.4800033569336,112.4800033569336,104.9000015258789,110.3499984741211,1508900.0,-0.01381815130060371,1.4730818248800208,0.2833326590180042,33.6367492381853,34.81768761291753,13.652116802920432,24.274695392024654,38.37682876433081,32.35337022446802,27.056952435496584,7.5800018310546875,-15.907305479579605,-21.09949760437013,-46.37723299734034,4.1782377886001,-33.738365300855236,-8.460629907885021,11.07999420166017,22.73017035590278,-17.355539320602567,12.638867696485113,3,11.634998321533217,27.40499496459961,45.24999237060547,37.844993591308594,49.529991149902344,0,0.33517691607476374,-1.5305618797036695,110.0,1.9395473496128743,114.95999908447266,2.377361919585421,114.2300033569336,0.33517691607476374
7071,2020-03-24,120.62999725341795,121.47000122070312,114.01000213623048,114.27999877929688,1709600.0,0.11200215265948166,-1.1654595082412003,-3.39572997584698,37.178102975523245,35.5076208795247,-0.8721247449569205,10.992622684268,25.87039373924172,20.15221233086153,28.054889141273243,12.989997863769531,-16.098990834273962,-7.873003387451192,-32.72509666347291,16.979089888570527,-20.29905002546205,4.553043250559668,-15.729995727539048,94.93057342935526,59.735076975107106,12.42604663801086,3,-3.194995880126939,15.255001068115249,36.05500793457033,26.78000640869142,36.489997863769545,1,0.24944047626953414,1.4730818248800208,108.4800033569336,-1.5305618797036695,110.0,1.9395473496128743,114.95999908447266,0.24944047626953414
7072,2020-03-25,121.31999969482422,125.62999725341795,117.91000366210938,119.98999786376952,1528100.0,0.005719990525712371,-1.8123888246542394,0.20944915758248128,39.19302606562655,36.76674279247081,-3.5711937656707846,9.139317082941147,24.777229722503762,19.39968922086041,28.813127207484357,7.7199935913085795,-14.985007473281243,-6.147001266479492,-30.34184844273912,18.047845909780136,-18.24442485460932,5.950422321650322,-16.419998168945312,79.20888351719213,46.66315316482554,12.097423588129816,3,-3.884998321533203,14.564998626708984,36.04750442504883,26.285003662109375,28.31999969482422,2,0.2528025541995471,-1.1654595082412003,120.62999725341795,1.4730818248800208,108.4800033569336,-1.5305618797036695,110.0,0.2528025541995471
7073,2020-03-26,127.97000122070312,128.33999633789062,121.55999755859376,122.23999786376952,1373500.0,0.054813728508133375,1.0958285919802795,4.308267269368848,45.14297150937943,37.40882335173743,-9.877199791920532,1.8883286151255447,17.84912156959126,12.754900645038504,28.739922166378882,7.019996643066406,-14.640563482383115,0.946000289916995,-22.848150850648608,24.740151430482598,-10.951075280365814,12.84307586019979,-22.24079986572265,98.42152218823061,62.87784330136279,11.897075570282798,3,-11.35000228881836,4.729999542236328,30.58749771118164,20.824996948242188,23.110000610351562,3,0.19582712604162666,-1.8123888246542394,121.31999969482422,-1.1654595082412003,120.62999725341795,1.4730818248800208,108.4800033569336,0.19582712604162666
7074,2020-03-27,124.37999725341795,128.35000610351562,120.16999816894531,123.93000030517578,1300800.0,-0.028053480761429994,-1.0526992927734233,0.07853345281162062,48.23291497822811,39.05140925843461,-7.989610743047493,4.6495360756315876,21.122595372446867,16.323706187836123,28.133586388604403,8.180007934570312,-14.595084842037807,-1.9665039062500114,-25.218612881711962,21.285605069211925,-13.59255839398098,9.659550581480957,-17.294148199462867,83.07032803787297,42.236627041683036,11.62605448773097,3,-7.754993438720689,5.19000625610353,33.60250091552736,24.415000915527358,29.860008239746108,4,0.23926678560376535,1.0958285919802795,127.97000122070312,-1.8123888246542394,121.31999969482422,-1.1654595082412003,120.62999725341795,0.23926678560376535
7075,2020-03-30,129.30999755859378,130.46000671386722,124.43000030517578,125.6999969482422,1502100.0,0.0396366008525566,1.040604772810019,8.022277983113778,46.78266329140982,39.9968086293762,-11.536756149584221,-1.3183658519473056,15.869442310613437,11.406229147164453,28.166365611019362,6.080009460449261,-13.059297760528452,3.579496765136753,-18.59562163796363,25.754615168237137,-7.508062436413439,14.667055966686945,-20.523015940673844,93.00906483128377,50.3852781094308,11.08755920155019,3,-11.629993438720717,-2.844997406005888,27.950000762939425,19.485000610351534,27.52000427246091,0,0.17415516740889658,-1.0526992927734233,124.37999725341795,1.0958285919802795,127.97000122070312,-1.8123888246542394,121.31999969482422,0.17415516740889658
7076,2020-03-31,128.78999328613278,131.0,126.7300033569336,128.22999572753906,2463800.0,-0.004021377173295204,-1.398886445756021,0.1551239512225965,48.332384511080505,41.12239167443917,-10.704934347893072,-1.7820657460375315,15.983632391776808,11.938095414383412,28.687104577494043,4.269996643066406,-13.202783125983018,3.6259925842284844,-17.558062552919523,24.810047721376492,-6.9660349843455265,14.218020152802481,-17.835709158618116,83.11682710353342,37.254305636376515,10.592027568574,3,-10.839992523193331,-2.3249931335448935,25.295005798339872,20.00500488281253,30.150009155273466,1,0.22688099032496312,1.040604772810019,129.30999755859378,-1.0526992927734233,124.37999725341795,1.0958285919802795,127.97000122070312,0.22688099032496312
7077,2020-04-01,125.95999908447266,127.80999755859376,122.51000213623048,122.87999725341795,1542100.0,-0.02197371185021124,-1.774872477001942,5.500027247956708,54.32710468122337,42.94068238499336,-6.74541103756269,-0.6271330595390339,18.31111134909719,14.748606599109905,29.90433966166962,6.279991149902301,-11.26852823382562,1.838998794555664,-16.75089039662282,20.42888798573415,-7.455945801033579,11.133943390144907,-12.600229052259749,53.46260329268551,1.7772030389487128,9.294944595589241,4,-8.009998321533203,-0.029994964599609375,28.125,22.834999084472656,34.209999084472656,2,0.24738009097489755,-1.398886445756021,128.78999328613278,1.040604772810019,129.30999755859378,-1.0526992927734233,124.37999725341795,0.24738009097489755
7078,2020-04-02,128.64999389648438,128.78999328613278,124.0,124.68000030517578,1843300.0,0.021355944994948084,1.2541185340765442,1.2889581919336481,49.129503826900304,44.66171345306185,-8.14588784307071,-4.657769411417547,15.14433447504112,12.075969327785344,31.08554912130832,4.789993286132784,-10.117175392371166,5.228493881225589,-11.373955832843563,21.830943595294755,-3.0727309758089802,13.529718738260172,-13.173396268137012,78.30096300836205,27.87081966111908,8.301224857034581,4,-10.699993133544922,-2.719989776611328,25.335006713867188,20.145004272460938,32.93000793457031,3,0.16315589964235255,-1.774872477001942,125.95999908447266,-1.398886445756021,128.78999328613278,1.040604772810019,129.30999755859378,0.16315589964235255
7079,2020-04-03,124.5500030517578,128.63999938964844,123.94000244140624,127.80999755859376,702300.0,-0.03186934348419446,-1.0982149243360817,-0.8211586320877166,60.23950640104038,47.61757536004574,-1.9723435893574788,-1.681228561385197,18.660746320774066,16.15400470246452,31.284318498612617,4.709991455078139,-8.561069570524523,1.7870029449462805,-13.413068302855649,16.987074192748224,-5.813032678954684,9.387038568847245,-7.210597138812119,24.0282853807641,-29.7512499560053,7.600035623900971,4,-2.045001983642564,1.3800010681152486,26.9449920654297,24.929992675781264,34.02000427246095,4,0.2130068095483877,1.2541185340765442,128.64999389648438,-1.774872477001942,125.95999908447266,-1.398886445756021,128.78999328613278,0.2130068095483877
7080,2020-04-06,135.91000366210938,136.55999755859378,129.11000061035156,130.36000061035156,1314200.0,0.09120835272585937,1.1751844979406079,-1.7024577925269104,63.11383574181605,50.49932344518938,-10.093671243732231,-13.064439974359047,6.866475402524031,4.812336283386401,30.256480655947303,12.00999450683598,-6.629967068316532,12.736503219604487,-3.437223639037825,28.910230078246798,4.649639790283317,20.823366648925642,-16.93132645871718,95.37370741452477,38.209573728122685,8.08686342932116,4,-8.675003051757798,-9.979999542236328,13.279991149902344,13.279991149902344,20.289993286132812,0,0.134868672924368,-1.0982149243360817,124.5500030517578,1.2541185340765442,128.64999389648438,-1.774872477001942,125.95999908447266,0.134868672924368
7081,2020-04-07,135.50999450683594,140.77000427246094,135.33999633789062,138.19999694824222,1203400.0,-0.002943191409720769,-2.584165097142627,-0.4846848580658516,68.6274473138234,53.76981469498904,-8.22601689813942,-13.322268266892252,6.93692550696835,5.211293158379107,29.85561757151749,5.4300079345703125,-3.603656411889574,12.320494461059567,-3.9038374163783374,28.544826338497472,4.208328522340622,20.432660399778513,-14.069932453715523,71.19381626364442,9.746114598566479,8.11216593871895,4,-5.0399932861328125,-9.57999038696289,13.680000305175781,13.680000305175781,22.32000732421875,1,0.1573316226733612,1.1751844979406079,135.91000366210938,-1.0982149243360817,124.5500030517578,1.2541185340765442,128.64999389648438,0.1573316226733612
7082,2020-04-08,138.85000610351562,139.6300048828125,135.27999877929688,138.64999389648438,657800.0,0.024647714058546377,3.9431613261201277,-0.07435391282644624,69.9983305511314,56.531521255183705,-9.85416542313044,-16.972493714155263,3.2455340231067,1.8846908258348947,29.43758064951577,4.350006103515625,-0.11725583737845113,15.30500602722168,-1.9847852367684027,32.59479729121176,6.6601103952266385,23.94990165921672,-14.317153295300727,88.59181247739062,22.212044080541716,8.644895631995043,4,-8.3800048828125,-12.920001983642578,8.747489929199219,10.339988708496094,19.879989624023438,2,0.1446884800488457,-2.584165097142627,135.50999450683594,1.1751844979406079,135.91000366210938,-1.0982149243360817,124.5500030517578,0.1446884800488457
7083,2020-04-09,136.58000183105472,141.02999877929688,136.10000610351562,139.67999267578122,1104400.0,-0.016348607653416836,-1.4285784083435122,-15.499008239242926,73.29943710485385,59.31669038036434,-6.9670537157238925,-14.050079360720105,5.182439140967318,4.1721252542655805,28.11702751980657,4.92999267578125,2.295062521036357,12.163501739501982,-5.931889952017656,30.258893431021605,3.115805893742163,21.2111975852618,-9.44920478856045,73.9613932018466,0.2832096820943235,9.047695845759812,4,-4.810001373291044,-11.469997406005888,9.452495574951143,12.609992980957003,23.289993286132784,3,0.17271925627201767,3.9431613261201277,138.85000610351562,-2.584165097142627,135.50999450683594,1.1751844979406079,135.91000366210938,0.17271925627201767
7084,2020-04-13,140.1300048828125,140.52000427246094,133.27000427246094,133.85000610351562,920700.0,0.025992114542134903,1.053825072835888,-2.0258120406968243,76.79024336690375,62.65086594430811,-8.993758531702099,-17.70030933609985,1.3214699298168853,0.6351442832074952,26.360075329987982,7.25,4.610025994879166,15.201004791259763,-4.087204999621832,34.48921458214136,5.556899895818958,24.845109686700567,-10.497351527693752,92.4497144737061,11.817736348215035,9.644104895440801,4,-8.360004425048828,-17.16500473022461,4.3499908447265625,9.059989929199219,21.889999389648438,0,0.15307212017997385,-1.4285784083435122,136.58000183105472,3.9431613261201277,138.85000610351562,-2.584165097142627,135.50999450683594,0.15307212017997385
7085,2020-04-14,147.42999267578125,147.8300018310547,142.02999877929688,142.1999969482422,1081800.0,0.052094394766299734,-1.0825893407481475,0.8328020293221501,74.71411937284753,65.58216981783778,-15.034119786282446,-23.472385844431116,-6.1043610431228785,-6.6015757466267075,24.287392168537007,7.6999969482421875,6.030765554878656,20.76699295043946,-0.08334065737710716,41.617326558256025,10.341826146531162,31.192159754347742,-15.74581714431045,97.25268391245477,17.668083171939116,10.425166803908287,4,-12.259990692138672,-21.064990997314453,-2.9499969482421875,1.7600021362304688,18.040008544921875,1,0.07556138643332844,1.053825072835888,140.1300048828125,-1.4285784083435122,136.58000183105472,3.9431613261201277,138.85000610351562,0.07556138643332844
7086,2020-04-15,146.1699981689453,147.88999938964844,144.27999877929688,145.1699981689453,932000.0,-0.008546391978780266,-1.5971238816620013,0.1912047451079932,72.67749412199649,67.62110197792367,-12.348034539721624,-21.208729603875867,-5.076099859295141,-5.3252352594180365,22.105157388655446,3.6100006103515625,7.420768495516057,18.17949867248535,-4.113629954427978,40.47262729939868,7.032934359028701,29.326062985942016,-12.899993896484375,88.23528183890387,8.24776792139663,11.146564313456661,4,-10.254997253417969,-19.77499771118164,-4.712497711181641,0.2649993896484375,22.32000732421875,2,0.06861872412219694,-1.0825893407481475,147.42999267578125,1.053825072835888,140.1300048828125,-1.4285784083435122,136.58000183105472,0.06861872412219694
7087,2020-04-16,151.8300018310547,152.0500030517578,147.02999877929688,147.08999633789062,1275400.0,0.038722061524331775,-1.065845120170798,4.7400054931640625,72.17472049899071,70.18168160815594,-15.592145325951918,-25.199390410343497,-11.085765506954829,-10.921284184545925,19.791782435296263,5.8800048828125,8.87233259145637,21.95950241088866,-1.7446151402837131,45.663619962061034,10.107443635302474,33.81156118647485,-15.635998535156261,98.82853442490287,20.2981721085185,11.852058775586183,4,-13.834999084472656,-23.354999542236328,-10.372501373291016,-5.3950042724609375,19.279998779296875,3,0.03951788136495149,-1.5971238816620013,146.1699981689453,-1.0825893407481475,147.42999267578125,1.053825072835888,140.1300048828125,0.03951788136495149
7088,2020-04-17,154.97999572753906,156.08999633789062,153.07000732421875,155.52999877929688,1431400.0,0.0207468475169319,2.61675727534378,-0.11603426463345147,78.67316576019934,72.22986598139583,-16.33192970899617,-26.559161607995946,-14.504447078768322,-13.955305130926263,17.831507641780707,4.2599945068359375,10.398821902520439,23.108496475219738,-2.0103302873702376,48.22732323780971,10.549083093924764,35.667909856514726,-15.614792480468765,95.13584138342837,16.47007627310306,12.559413381294988,4,-12.379997253417969,-24.484996795654297,-13.52249526977539,-8.544998168945312,13.550003051757812,4,0.02419667120518354,-1.065845120170798,151.8300018310547,-1.5971238816620013,146.1699981689453,-1.0825893407481475,147.42999267578125,0.02419667120518354
7089,2020-04-20,151.00999450683594,154.6699981689453,150.99000549316406,151.91000366210938,1002600.0,-0.02561621712574147,-6.829878415012256,1.6363712026633375,70.70610637007924,73.07345160675841,-9.179149593526432,-20.40546339141838,-10.872858209359322,-9.837110318826177,16.094480082241933,3.989990234375,11.593184728762708,17.087995529174805,-7.1948420911572555,41.370833149506865,4.94657671900876,29.229414339340835,-8.299832641601569,63.869112993197575,-12.446034870994467,12.141418810166034,4,-6.329994201660156,-20.514995574951172,-13.02249526977539,-8.044998168945312,19.410003662109375,0,0.05867161732762316,2.61675727534378,154.97999572753906,-1.065845120170798,151.8300018310547,-1.5971238816620013,146.1699981689453,0.05867161732762316
7090,2020-04-21,144.83999633789062,149.9199981689453,142.86000061035156,149.42999267578125,1127100.0,-0.040858210670724926,1.535004766653152,5.099944051675907,63.82429494128326,72.5397680098095,-1.7983335119803883,-11.986343877397644,-5.104148880663132,-3.5981599551568593,13.483669536684134,8.149993896484375,13.086885980351354,9.09999771118163,-12.45371504490916,30.65371046727242,-1.676858666863751,19.876854089227024,11.25,14.965958933891246,-57.99009139888399,10.776856378045391,4,-0.15999603271484375,-14.34499740600586,-8.14749526977539,-3.1699981689453125,29.210006713867188,1,0.11861370042078612,-6.829878415012256,151.00999450683594,2.61675727534378,154.97999572753906,-1.065845120170798,151.8300018310547,0.11861370042078612
7091,2020-04-22,150.72000122070312,151.32000732421875,147.00999450683594,148.52000427246094,912100.0,0.04059655503646464,1.5352948304259435,-0.47930254978225456,70.26186804793258,72.56904995389851,-5.916039692388637,-16.333947796888907,-11.410498231866399,-9.40433900296614,12.385876194851694,6.480010986328125,14.392019276335702,13.475502395629888,-7.836663409720302,34.78766820098008,2.8194194929548075,24.131585298304984,5.105395202636714,59.410454638246634,-15.349971819009582,10.656082902675092,4,-6.040000915527344,-20.22500228881836,-17.69750213623047,-12.72000503540039,30.19000244140625,2,0.09786358731779199,1.535004766653152,144.83999633789062,-6.829878415012256,151.00999450683594,2.61675727534378,154.97999572753906,0.09786358731779199
7092,2020-04-23,151.99000549316406,152.77999877929688,149.36000061035156,149.74000549316406,920500.0,0.008426249085556003,-1.272416659907535,1.0227286914183065,69.55429666017163,72.1529232378227,-5.728537060781264,-16.009222030621345,-13.142789107284983,-10.619527037177704,11.9228964933545,3.4199981689453125,14.737298098083102,13.21200637817384,-7.685224792289205,34.109237548636884,2.7633907929423174,23.66062196340536,3.576083013916019,69.0098853456757,-5.0836385172152205,10.448615585231526,4,-7.310005187988281,-21.495006561279297,-19.377506256103516,-13.990009307861328,30.610000610351534,3,0.10855976974579495,1.5352948304259435,150.72000122070312,1.535004766653152,144.83999633789062,-6.829878415012256,151.00999450683594,0.10855976974579495
7093,2020-04-24,153.02999877929688,153.44000244140625,150.14999389648438,152.99000549316406,910700.0,0.006842511010894059,6.651177232483455,0.017774793836805556,75.15011524938093,71.9706867803202,-4.682077243099059,-15.890221256882768,-14.68442492765368,-11.586443875572513,11.854192573987818,3.290008544921875,14.918001881968479,12.998999786376942,-8.172999037181341,34.170998609935225,2.4130003745978,23.584999198156083,2.281967969848637,86.11346546422388,5.452100479113952,10.585999411779143,4,-3.970001220703125,-22.53499984741211,-22.112503051757812,-15.335002899169922,29.990005493164034,4,0.11814678151523772,-1.272416659907535,151.99000549316406,1.5352948304259435,150.72000122070312,1.535004766653152,144.83999633789062,0.11814678151523772
7094,2020-04-27,154.13999938964844,155.60000610351562,153.52999877929688,155.60000610351562,559100.0,0.007253483756164858,1.8356134318530983,-36.50629530713468,69.65709688193613,71.40879539244114,-4.018338401963064,-15.448409421100394,-16.353152409418016,-12.527554071758914,11.721179091145123,2.57000732421875,14.792749417353178,12.621000289916992,-8.09782632675254,33.339826906586524,2.2615869815822407,22.980413598251744,-11.279998779296875,88.53998363932742,9.337296914139316,10.359413308334764,4,-4.665000915527344,-23.645000457763672,-24.330001831054688,-16.445003509521484,30.07000732421875,0,0.09335668513448048,6.651177232483455,153.02999877929688,-1.272416659907535,151.99000549316406,1.5352948304259435,150.72000122070312,0.09335668513448048
7095,2020-04-28,151.8300018310547,155.89999389648438,151.4499969482422,155.0,1052200.0,-0.014986360242251862,-1.264624917979321,2.171221638117534,66.90141646318455,70.76700898590647,-1.1382633176539798,-11.978930580269605,-14.704075271378116,-10.055913231119348,11.77395916913942,4.4499969482421875,14.691028945270347,9.185002517700184,-11.184897706004222,29.554902741404604,-0.9999475941520188,19.369952629552387,-8.715201110839843,54.218308831732784,-24.92351846069758,10.184950111852208,4,-2.3550033569335938,-21.335002899169922,-22.020004272460938,-14.135005950927734,30.6199951171875,1,0.122439544975941,1.8356134318530983,154.13999938964844,6.651177232483455,153.02999877929688,-1.272416659907535,151.99000549316406,0.122439544975941
7096,2020-04-29,158.00999450683594,158.13999938964844,152.4199981689453,153.44000244140625,1307700.0,0.04070336956629883,1.3685296282606567,-1.4416387082488964,68.7402151334891,70.38539727862853,-6.1040348109468425,-16.7145566303073,-21.47294049835301,-16.04945875847224,12.010115006791708,6.30999755859375,14.235044177051293,13.903995132446283,-6.4733009463914755,34.28129121128404,3.715347093027418,24.09264317186515,-14.383786059570298,98.51930636802535,19.722995903396082,10.188648039418876,4,-7.5099945068359375,-21.934993743896484,-30.009994506835938,-22.124996185302734,24.960006713867188,2,0.10151262010345774,-1.264624917979321,151.8300018310547,1.8356134318530983,154.13999938964844,6.651177232483455,153.02999877929688,0.10151262010345774
7097,2020-04-30,157.1199951171875,158.9600067138672,156.63999938964844,157.5800018310547,1581000.0,-0.005632551234662109,-2.2676201631188144,-0.10065809902537237,70.64736994360625,69.49364218789596,-4.900027022649567,-14.092989971767167,-21.261029539705646,-14.91035051660424,11.793092262608202,2.32000732421875,13.550748979809953,11.455995941162115,-7.814389953894562,30.726381836218792,1.8208029936337766,21.091188888690453,-12.622959213378891,79.11454120646445,-0.28123563330322554,9.63519294752834,4,-6.209991455078125,-18.68498992919922,-30.45999526977539,-21.234996795654297,29.70001220703125,3,0.15141299188036617,1.3685296282606567,158.00999450683594,-1.264624917979321,151.8300018310547,1.8356134318530983,154.13999938964844,0.15141299188036617
7098,2020-05-01,149.63999938964844,155.49000549316406,148.1999969482422,153.67999267578125,1188300.0,-0.047606898930719344,-1.1069394433186552,8.782465917006668,58.85969837788199,68.17737463320736,1.9476471751441693,-5.227884081838511,-14.240543245416688,-7.2594162305877035,11.274078570792646,8.919998168945312,12.911572192368908,2.926499938964838,-14.65462094681692,20.507620824746596,-5.8640605039260265,11.717060381855703,-3.9859258210351527,13.382910171760487,-61.70291874958839,8.790560442890873,5,1.2700042724609375,-10.074996948242188,-22.979999542236328,-13.755001068115234,39.97999572753906,4,0.220262007807434,-2.2676201631188144,157.1199951171875,1.3685296282606567,158.00999450683594,-1.264624917979321,151.8300018310547,0.220262007807434
7099,2020-05-04,151.0800018310547,151.85000610351562,147.97999572753906,148.89999389648438,913600.0,0.009623111783478633,1.0806415225907011,-0.539606821143278,53.8172040436923,67.06547564458616,0.5795672937499603,-4.825840454524382,-15.94742820866469,-8.486915865087525,10.730462745997565,3.8700103759765625,11.92850399220049,3.0400024414062443,-11.182728318327179,17.262733201139667,-4.071362938460453,10.151367821272942,-4.361453610821087,28.233178522094647,-42.22908628111814,7.111365379866705,5,1.904998779296875,-11.514999389648438,-26.420001983642578,-15.195003509521484,38.339996337890625,0,0.2114111864859729,-1.1069394433186552,149.63999938964844,-2.2676201631188144,157.1199951171875,1.3685296282606567,158.00999450683594,0.2114111864859729
7100,2020-05-05,154.24000549316406,155.16000366210938,151.61000061035156,151.8800048828125,693300.0,0.02091609494182456,-1.4482702375628107,1.0825651470927913,58.11708782077688,65.71605561934663,-1.2368938024991394,-6.89574458033502,-19.233810880586702,-11.403824701027247,11.43162345518545,4.0800018310546875,10.308415125816168,5.283506011962885,-7.977935242810446,18.544947266736216,-1.3472146154237805,11.91422663934955,-6.542140593439768,57.012782349851165,-10.73860054715189,6.630720627386667,5,-0.7700042724609375,-13.505001068115234,-31.142501831054688,-18.35500717163086,25.279998779296875,1,0.1943075736082711,1.0806415225907011,151.0800018310547,-1.1069394433186552,149.63999938964844,-2.2676201631188144,157.1199951171875,0.1943075736082711
7101,2020-05-06,156.8300018310547,157.97000122070312,154.58999633789062,155.00999450683594,660300.0,0.0167919881071672,-1.5413535559813223,0.7711893447127663,55.36020765570089,64.13893461884989,-3.206208162353107,-8.228482465024456,-21.800836603567774,-13.740702143096769,11.756321142150309,3.7299957275390625,9.552417212624391,6.807501983642567,-5.278323313986618,18.893327281271752,0.7645893348279742,12.85041463245716,-8.850006103515625,80.60106783622805,16.08754072322995,6.042912648814591,5,-3.3600006103515625,-16.09499740600586,-34.75749969482422,-20.945003509521484,22.770004272460938,2,0.16336156869261953,-1.4482702375628107,154.24000549316406,1.0806415225907011,151.0800018310547,-1.1069394433186552,149.63999938964844,0.16336156869261953
7102,2020-05-07,158.94000244140625,160.07000732421875,157.27999877929688,158.0,827100.0,0.013454062269441014,-1.3445401856695902,0.5164827794359301,54.342113496635875,61.826934424100436,-4.723390688756524,-9.229417187947263,-23.859005718217873,-15.643419807862472,12.202333068300309,3.2400054931640625,9.69074759169257,7.913002777099621,-3.5883555935363347,19.414361147735576,2.162323591781643,13.663681962417598,-10.081605834960925,90.65340116693655,28.77356864478771,5.750679185317972,5,-4.915000915527344,-17.64999771118164,-36.73250198364258,-23.055004119873047,25.110000610351562,3,0.15118911797019519,-1.5413535559813223,156.8300018310547,-1.4482702375628107,154.24000549316406,1.0806415225907011,151.0800018310547,0.15118911797019519
7103,2020-05-08,160.1699981689453,161.99000549316406,158.69000244140625,160.4199981689453,723900.0,0.007738742347084715,-1.0560821409896848,-0.2659567560548016,60.68596219407648,60.83014168100492,-5.402162217958363,-9.066329846509632,-24.85384934562194,-16.669968782520954,12.57412112182626,3.3000030517578125,8.919923220046655,7.963498687744135,-2.040607728673649,17.96760510416192,2.9614454795352287,12.965551895953041,-10.190440490722636,87.00923586303041,24.33256961070827,5.002053208208894,5,-5.18499755859375,-17.204994201660156,-38.22999572753906,-24.28499984741211,25.97999572753909,4,0.16638577423946366,-1.3445401856695902,158.94000244140625,-1.5413535559813223,156.8300018310547,-1.4482702375628107,154.24000549316406,0.16638577423946366
7104,2020-05-11,161.5800018310547,163.3000030517578,158.33999633789062,158.6300048828125,848800.0,0.00880316962120542,-1.8101909286211384,-11.79998779296875,71.96851642482882,61.393152787854284,-6.309306936282695,-9.261816825709502,-26.04292963301191,-17.86466458893446,13.458044523595053,4.9600067138671875,8.181093969636493,8.301002502441406,-0.8112321385134749,17.413237143396287,3.74488518196398,12.857119822918833,-10.159190415039035,85.28656234826057,15.890124086906724,4.556117320477435,5,-5.94000244140625,-17.959999084472656,-39.63999938964844,-25.695003509521484,27.389999389648438,0,0.17353628523566278,-1.0560821409896848,160.1699981689453,-1.3445401856695902,158.94000244140625,-1.5413535559813223,156.8300018310547,0.17353628523566278
7105,2020-05-12,158.57000732421875,162.85000610351562,158.50999450683594,162.67999267578125,674700.0,-0.018628508928865695,-1.0520096097655995,-1.3932168146856945,61.141087788111044,60.548805305034506,-2.5062590900523105,-5.664890630161835,-22.961713890795465,-14.660108121836345,13.466956572907266,4.3400115966796875,6.963305179250369,4.734007263183599,-4.233592734791074,13.701607261158273,0.2502072641962627,9.217807262170936,-5.4861090791991955,45.69469481569464,-23.933628814299546,4.483799998987342,5,-2.9300079345703125,-12.365005493164062,-34.35250473022461,-22.685009002685547,31.30999755859375,1,0.19455123554134302,-1.8101909286211384,161.5800018310547,-1.0560821409896848,160.1699981689453,-1.3445401856695902,158.94000244140625,0.19455123554134302
7106,2020-05-13,156.1999969482422,160.88999938964844,153.97999572753906,158.00999450683594,779300.0,-0.014946145339646333,-1.211201171875,0.44039026998128844,55.79409993271514,58.898441970491035,-0.46935505602243666,-2.640299671463481,-20.49787400380083,-12.125863999858552,13.1858943186901,6.910003662109375,6.2168833512205595,1.8624969482421818,-6.3936094194557995,10.118603315940163,-2.2655562356067946,5.990550132091158,7.100006103515625,23.819736867955914,-43.99127804945199,4.128053183848987,5,-0.55999755859375,-7.9149932861328125,-29.617494583129883,-20.314998626708984,28.25,2,0.14929582445475953,-1.0520096097655995,158.57000732421875,-1.8101909286211384,161.5800018310547,-1.0560821409896848,160.1699981689453,0.14929582445475953
7107,2020-05-14,157.8300018310547,158.0,153.6699981689453,155.1699981689453,838600.0,0.010435370772462926,1.8866678873697917,-1.4696172652166581,56.5005461671383,58.636313947075074,-2.221688276632932,-4.002987323707771,-22.22916848008066,-13.602843315123664,12.392211495993362,4.3300018310546875,5.799649232123556,3.192501831054699,-5.115840972324378,11.500844634433776,-0.9616695706348253,7.346673232744223,5.283601074218751,43.19835465020472,-21.376435674524828,4.154171401689537,5,-2.19000244140625,-9.544998168945312,-29.6299991607666,-21.945003509521484,35.44000244140622,3,0.13793324475636837,-1.211201171875,156.1999969482422,-1.0520096097655995,158.57000732421875,-1.8101909286211384,161.5800018310547,0.13793324475636837
7108,2020-05-15,158.72999572753906,159.5800018310547,151.52000427246094,151.58999633789062,1563000.0,0.005702299220953888,-1.2142900559839531,2.6842066014249166,56.25169900067586,58.90681338673991,-1.8960576351113048,-4.856638295906379,-23.08732756833217,-14.349092272151836,10.999501633017376,8.05999755859375,4.748950727907754,3.904995727539074,-4.602756200329679,12.412747655407827,-0.34888023639530275,8.15887169147345,4.005862988281251,61.205366742053904,-0.32402587635379376,4.2538759639343775,5,-1.3199920654296875,-10.444992065429688,-30.529993057250977,-22.84499740600586,34.13999938964844,4,0.15951620995240678,1.8866678873697917,157.8300018310547,-1.211201171875,156.1999969482422,-1.0520096097655995,158.57000732421875,0.15951620995240678
7109,2020-05-18,159.8699951171875,161.89999389648438,158.60000610351562,159.9499969482422,830600.0,0.00718200353010312,-1.5190940169944613,-0.01120473920077277,61.31119134069997,59.26171377784248,-1.8529276073428491,-5.585190789611602,-24.012772201341022,-15.327635827486631,10.013113328349837,3.29998779296875,3.6617679328033717,4.601995086669916,-3.9915947139717787,13.195584887311611,0.30520018634908297,8.89878998699075,2.1929123320312556,73.69805379766014,10.779386064166012,4.296794900320845,5,-2.459991455078125,-11.584991455078125,-31.42999267578125,-23.984996795654297,29.330001831054688,0,0.16438355902890467,-1.2142900559839531,158.72999572753906,1.8866678873697917,157.8300018310547,-1.211201171875,156.1999969482422,0.16438355902890467
7110,2020-05-19,162.02000427246094,164.33999633789062,160.52999877929688,160.6699981689453,1075400.0,0.013448484524550386,-3.674829626301206,-16.874690062941063,56.36307287025917,59.37314324612674,-3.110375673834369,-6.727021990107772,-25.59579554430016,-17.274903714476153,10.337957558075843,4.470001220703125,3.883686792016391,5.893003845214849,-1.6864024435907936,13.472410134020492,2.103300700812042,9.682706989617657,-10.5,81.90332682275394,22.51763950875771,3.789703144402816,5,-4.090003967285156,-8.835006713867188,-34.652503967285156,-26.135005950927734,27.669998168945312,1,0.16633746597686616,-1.5190940169944613,159.8699951171875,-1.2142900559839531,158.72999572753906,1.8866678873697917,157.8300018310547,0.16633746597686616
7111,2020-05-20,165.47000122070312,167.1999969482422,164.1999969482422,164.25999450683594,1221400.0,0.021293648051264658,-3.5112719846723954,0.8962972172615684,62.25418888827183,60.25226273408628,-5.817695009153169,-9.502526941797214,-28.66848960118068,-20.52973846745641,10.653957262695194,5.17999267578125,4.52418138494221,8.605500793457026,0.3969936923392936,16.814007894574758,4.50124724289816,12.709754344015892,-13.693597106933595,88.9668588288874,30.751681853892187,4.104253550558868,5,-6.1100006103515625,-10.44000244140625,-34.70249938964844,-29.585002899169922,24.949996948242188,2,0.14751920881145963,-3.674829626301206,162.02000427246094,-1.5190940169944613,159.8699951171875,-1.2142900559839531,158.72999572753906,0.14751920881145963
7112,2020-05-21,168.49000549316406,169.44000244140625,164.86000061035156,167.0,1586800.0,0.01825106817055544,1.7020664635161837,1.2314026658595947,81.83045592886862,62.60165092684096,-8.203226908648162,-11.829517425422836,-31.157098371089518,-23.343819778873097,10.91617100465762,4.5800018310546875,4.806511103172369,10.800505065917974,1.4215564758317782,20.17945365600417,6.1110307708748905,15.489979360961058,-16.09665766601563,94.69867720249829,29.53968657473463,4.689474295043094,5,-8.010002136230469,-12.340003967285156,-37.335004806518555,-32.60500717163086,21.229995727539062,3,0.09472366867318827,-3.5112719846723954,165.47000122070312,-3.674829626301206,162.02000427246094,-1.5190940169944613,159.8699951171875,0.09472366867318827
7113,2020-05-22,171.11000061035156,171.47000122070312,167.05999755859375,169.67999267578125,1009000.0,0.015549854779331795,3.1023115192721233,0.9597333306024639,82.5267834045476,63.77479170236528,-10.178571639105598,-13.729471421208075,-32.79842163490602,-25.71629633001473,11.203952197332837,4.410003662109375,5.21416904949325,12.516500091552729,1.659663677661399,23.37333650544406,7.08808188460705,17.944918298498408,-17.693853506347665,97.2027913991141,26.24218621799126,5.428418206945665,5,-9.614997863769531,-13.944999694824219,-37.87499809265137,-35.22500228881836,23.889999389648438,4,0.12950735540333302,1.7020664635161837,168.49000549316406,-3.5112719846723954,165.47000122070312,-3.674829626301206,162.02000427246094,0.12950735540333302
7114,2020-05-26,168.52999877929688,172.6999969482422,168.3300018310547,172.0800018310547,1075400.0,-0.015078030634397721,-1.2126574650303052,-2.482505842056404,73.65109253612533,65.16479222992241,-7.273972667509412,-10.557415473547167,-29.595462705234098,-22.902862229018183,11.296090481269665,4.3699951171875,5.520708596736739,9.216998291015614,-2.2852530365547636,20.71924961858599,3.465872627230425,14.968123954800802,-13.669543345957038,65.73542484512389,-6.700757657676192,5.751125663785194,5,-6.4199981689453125,-10.75,-31.982500076293945,-32.64500045776367,28.36999511718753,1,0.14442530418436506,3.1023115192721233,171.11000061035156,1.7020664635161837,168.49000549316406,-3.5112719846723954,165.47000122070312,0.14442530418436506
7115,2020-05-27,170.4199981689453,170.5500030517578,163.0,169.30999755859375,1190100.0,0.011214617001947147,10.021818789330066,-0.3126759594761297,73.02607902509246,67.07945657351989,-8.16490676420247,-11.576840718853646,-30.27546326651145,-24.604668650541583,11.362572661463007,7.5500030517578125,5.495945804632669,10.177497863769531,-1.7743723884186409,22.129368115957703,4.201562737675431,16.15343298986363,-13.77558858411524,76.49485055033908,4.881147709674778,5.975935126094089,5,-8.30999755859375,-12.639999389648438,-32.83249855041504,-34.53499984741211,27.160003662109375,2,0.11019832755002956,-1.2126574650303052,168.52999877929688,3.1023115192721233,171.11000061035156,1.7020664635161837,168.49000549316406,0.11019832755002956
7116,2020-05-28,174.0500030517578,178.3300018310547,169.44000244140625,170.55999755859375,1248500.0,0.02130034574471651,-2.102968941816836,3.1441473640800055,74.34739570501918,69.06243985550667,-10.053885778464803,-14.697081672754734,-32.84981539890197,-28.00573814691296,11.48931498069003,8.889999389648438,5.005259903626779,13.005502319335932,-0.3820265847214728,26.393031223393336,6.311737867307244,19.69926677136462,-15.800034730586532,72.0808984469481,2.756801763295371,6.693764452028698,5,-9.125,-11.3800048828125,-36.46250343322754,-38.16500473022461,25.339996337890625,3,0.08985923076943303,10.021818789330066,170.4199981689453,-1.2126574650303052,168.52999877929688,3.1023115192721233,171.11000061035156,0.08985923076943303
7117,2020-05-29,180.91000366210938,181.97000122070312,175.22999572753906,175.9499969482422,1567600.0,0.03941396432099786,-1.1062487036008306,1.421203125204944,78.28695415830923,71.51080153968816,-14.85819168610675,-20.7471270500983,-38.37892180445482,-34.59810139688415,11.655323362002374,7.9199981689453125,5.508737045956337,18.676002502441406,2.766644744768854,34.58536026011396,10.721323623605144,26.630681381277668,-20.250431319752096,94.41224306597877,26.196421824664014,7.954678878836274,5,-10.625,-15.935005187988281,-43.3225040435791,-45.02500534057617,16.720001220703125,4,0.05256754360913085,-2.102968941816836,174.0500030517578,10.021818789330066,170.4199981689453,-1.2126574650303052,168.52999877929688,0.05256754360913085
7118,2020-06-01,182.6000061035156,184.0800018310547,180.10000610351562,180.91000366210938,1024200.0,0.009341674905732011,-1.404833029079309,0.34072583746334706,78.45153519288891,73.41528418993137,-14.311121556551939,-20.913486018603038,-38.7144854542795,-36.02357006998403,13.182510560380473,3.9799957275390625,6.575395236307031,18.718004608154274,1.5249302380643428,35.911078978244205,10.121467423109294,27.314541793199254,-18.956973718189886,92.97914801241247,25.81051337078749,8.596537185044967,6,-10.295005798339815,-16.57000732421872,-45.01250648498532,-46.71500778198239,18.879989624023438,0,0.03899230492441075,-1.1062487036008306,180.91000366210938,-2.102968941816836,174.0500030517578,10.021818789330066,170.4199981689453,0.03899230492441075
7119,2020-06-02,183.0200042724609,183.72999572753903,179.8300018310547,183.05999755859372,981900.0,0.0023000994244612993,4.6522075653202295,-0.023664632164397813,85.58949307535704,76.66266421272002,-12.406643693582083,-19.83487397085625,-37.58733876328651,-36.2202112365361,14.74229225923091,3.8999938964843466,7.638082571184441,17.541002655029274,-0.5550704694267665,35.637075779485315,8.492966092801254,26.589039217257294,-16.107056775818563,94.97154902030317,24.05030361935397,9.048036562228026,6,-9.480003356933565,-16.990005493164034,-43.24250602722165,-47.135005950927706,21.529998779296903,1,0.06545730219580004,-1.404833029079309,182.6000061035156,-1.1062487036008306,180.91000366210938,-2.102968941816836,174.0500030517578,0.06545730219580004
7120,2020-06-03,184.2100067138672,184.5399932861328,181.8800048828125,184.0,838400.0,0.006502034824754643,5.115057441024292,-5.251049217855781,92.22188487600226,79.99240821135673,-11.307031955077008,-19.67312823192472,-37.135468105087625,-37.22253695393047,16.0534293509491,2.6599884033203125,8.824392019483867,17.23250503540038,-1.879892794720547,36.344902865521306,7.676306120339916,26.788703950460842,-14.550330523718856,97.81465713682292,20.07056841305571,9.55619891506046,6,-10.440010070800781,-17.95001220703125,-44.22500801086426,-48.325008392333984,13.799987792968778,2,0.06888869616257343,4.6522075653202295,183.0200042724609,-1.404833029079309,182.6000061035156,-1.1062487036008306,180.91000366210938,0.06888869616257343
7121,2020-06-04,182.4499969482422,184.4900054931641,180.1999969482422,183.30999755859372,689400.0,-0.009554365677641008,1.6645879437228117,-4.095110077744542,86.96693930854354,80.56312858687618,-7.6942440665604295,-16.754322627922164,-34.111875385120015,-35.279826539256874,16.934451201029336,4.290008544921903,9.819327528204383,14.19149551391601,-5.48325435065928,33.8662453784913,4.354120581628365,24.028870446203655,-10.11186368081664,77.55105385649195,-4.37435176697619,9.837374932287641,6,-8.680000305175781,-16.19000244140625,-42.46499824523926,-46.564998626708984,11.699996948242216,3,0.08292685741784145,5.115057441024292,184.2100067138672,4.6522075653202295,183.0200042724609,-1.404833029079309,182.6000061035156,0.08292685741784145
7122,2020-06-05,182.97000122070312,184.41000366210938,179.00999450683594,182.08999633789062,1500800.0,0.0028501193815226866,1.8723378352055062,-1.0232607654229326,86.81650117013304,81.03976389416346,-6.642820321431486,-16.213003463671953,-33.35844610916769,-35.6357230345929,17.503595461574307,5.4000091552734375,11.062568419041128,13.509999847412104,-6.696443762832672,33.71644345765688,3.406778042289716,23.61322165253449,-8.43553314991027,71.60954047029088,-12.402404414833669,10.103221805122386,6,-9.200004577636719,-16.710006713867188,-39.6825008392334,-47.08500289916992,12.30999755859375,4,0.08974147706945179,1.6645879437228117,182.4499969482422,5.115057441024292,184.2100067138672,4.6522075653202295,183.0200042724609,0.08974147706945179
7123,2020-06-08,186.82000732421875,187.58999633789062,179.80999755859375,180.7100067138672,1060900.0,0.02104173404290277,1.0339922888048045,6.943143986683313,87.81923299286953,82.61400172269057,-8.973688445422084,-18.934889935172095,-36.07840804030798,-39.269785025897306,17.994937072139493,7.779998779296875,12.012989669478998,16.027505493164057,-5.09360504236767,37.148616028695784,5.466950225398193,26.58806076092992,-10.484544714664707,91.02577098661033,5.473347566756729,10.560555267765865,6,-11.525009155273438,-19.035011291503906,-42.14750289916992,-50.93500900268555,7.529998779296847,0,0.05786316847656159,1.8723378352055062,182.97000122070312,1.6645879437228117,182.4499969482422,5.115057441024292,184.2100067138672,0.05786316847656159
7124,2020-06-09,189.6199951171875,192.3800048828125,186.17999267578125,186.91000366210938,935500.0,0.014987622755572971,-1.9736173825223393,0.44353374539551726,88.03745888266846,84.2819328179768,-9.462539039866357,-20.581718443877776,-37.576782230618505,-41.83088382480503,18.530791856702578,6.20001220703125,12.270611958567997,17.425493621826178,-4.813748649070533,39.66473589272289,6.305872486377837,28.54511475727452,-11.033625761966135,79.35671186475496,-6.382291630792466,11.119621135448355,6,-8.709991455078125,-19.43999481201172,-44.38249206542969,-53.7349967956543,3.600006103515625,1,0.0625461497508315,1.0339922888048045,186.82000732421875,1.8723378352055062,182.97000122070312,1.6645879437228117,182.4499969482422,0.0625461497508315
7125,2020-06-10,189.4199981689453,192.0,187.30999755859372,191.0500030517578,1113400.0,-0.0010547249941578185,1.657226098157722,-0.6014797130662943,86.25489974152924,85.60498882203345,-7.0224464148507195,-18.922164115862955,-36.20959216974654,-41.419157111984106,19.09560489967221,4.690002441406278,12.343459717941954,15.682997131347662,-6.854822812720954,38.22081707541628,4.41408715931334,26.951907103381984,-9.610000610351562,77.86084953841343,-7.161280086678175,11.268909972034315,6,-5.614997863769531,-17.469993591308594,-43.144996643066406,-56.71999740600586,6.8600006103515625,2,0.07987543569353184,-1.9736173825223393,189.6199951171875,1.0339922888048045,186.82000732421875,1.8723378352055062,182.97000122070312,0.07987543569353184
7126,2020-06-11,179.52000427246094,189.1000061035156,179.27999877929688,189.1000061035156,1143600.0,-0.05226477664546536,1.0501055213551393,5.877284130906895,63.8185890343187,83.99739269714564,4.174006861932071,-7.5738298979403,-25.216615104429934,-31.39750059356922,19.940687618427887,10.139999389648438,12.815284371986678,4.617002868652349,-16.466708899354103,25.7007146366588,-5.924853015350891,15.15885875265559,12.860000610351562,3.814580178197866,-76.67949408550403,10.54185588400323,6,6.174995422363281,-7.569999694824219,-32.41750144958496,-47.59000015258789,22.379989624023466,3,0.10299682372061669,1.657226098157722,189.4199981689453,-1.9736173825223393,189.6199951171875,1.0339922888048045,186.82000732421875,0.10299682372061669
7127,2020-06-12,179.60000610351562,185.6499938964844,176.52000427246094,183.3500061035156,1156600.0,0.0004456429876933399,1.1868302559829167,0.39144042622663416,61.35938337686667,82.0982647175876,4.345629458988924,-6.260218145614459,-24.088936063357323,-31.38160296827533,20.718956259835892,9.129989624023466,13.285611487058219,3.608504486083973,-15.957102656307796,23.174111628475742,-6.174299085111926,13.391308057279872,12.51799865722657,19.41993513571759,-56.52499726654959,9.782803571195887,6,4.849998474121094,-7.650001525878906,-32.49750328063965,-47.67000198364258,20.089996337890625,4,0.08101329230792254,1.0501055213551393,179.52000427246094,1.657226098157722,189.4199981689453,-1.9736173825223393,189.6199951171875,0.08101329230792254
7128,2020-06-15,184.0500030517578,184.3800048828125,176.14999389648438,177.24000549316406,740600.0,0.024777265016780348,1.2034831703959115,-1.815999348958347,69.77574171742235,80.34118123337264,0.13739314525130908,-9.18706888334367,-27.34136286322746,-35.70645513629054,21.888008430652896,8.230010986328125,13.581127064120238,6.792501068115229,-11.290852077947562,24.87585421417802,-2.249175504916167,15.834177641146624,7.444081689453128,48.675316128425706,-27.38122278954593,9.041676573031392,6,0.214996337890625,-12.099998474121094,-36.392499923706055,-51.564998626708984,16.610000610351562,0,0.06101600402788909,1.1868302559829167,179.60000610351562,1.0501055213551393,179.52000427246094,1.657226098157722,189.4199981689453,0.06101600402788909
7129,2020-06-16,186.1499938964844,189.38999938964844,184.22000122070312,186.7700042724609,995000.0,0.011409893017692907,-1.3080370979662876,-0.09104414071251686,69.93662477106982,77.86504122171348,-1.644895659501998,-9.715393260540708,-28.062514998933665,-37.692249323642045,22.989591008995603,5.339996337890625,13.10636582944585,7.578491973876993,-8.93628922276622,24.093273170520206,-0.6788986244445994,15.835882572198585,4.423445394042943,63.09145835459312,-12.376353298096582,8.257390598321601,6,-1.884994506835966,-14.199989318847685,-37.174991607666044,-52.70499038696292,11.650009155273409,1,0.04405056393174589,1.2034831703959115,184.0500030517578,1.1868302559829167,179.60000610351562,1.0501055213551393,179.52000427246094,0.04405056393174589
7130,2020-06-17,188.97000122070312,190.5,187.1199951171875,188.0,799100.0,0.015149113170462414,-1.4761840884447277,-1.564491915438334,69.30641615504572,75.90276087132483,-4.155708031561858,-10.975576133208222,-29.808709018761704,-40.36597227463588,23.832854825612998,4.350006103515597,12.559365442879795,9.050999450683605,-6.120768560544178,24.22276746191139,1.4651154450696993,16.63688345629751,-12.82000732421875,89.33799213561284,12.886493552624984,7.585884005613895,6,-4.7050018310546875,-17.019996643066406,-39.34000015258789,-54.869998931884766,4.399993896484375,2,0.02249034223710633,-1.3080370979662876,186.1499938964844,1.2034831703959115,184.0500030517578,1.1868302559829167,179.60000610351562,0.02249034223710633
7131,2020-06-18,189.8800048828125,190.9499969482422,188.1300048828125,188.72999572753903,646900.0,0.004815598540672816,-1.40000259725081,1.1855749567406302,63.71979282776287,73.3364599443948,-4.359362023738214,-10.501495676677223,-29.599289886666924,-41.064315422195364,24.335148268773672,2.8199920654296875,11.787682057890038,8.740502929687494,-5.431542489566766,22.912548348941755,1.65448022006035,15.826525639314639,-13.443010864257815,92.77032537298967,17.822775874071198,7.08602270962713,6,-5.6150054931640625,-17.93000030517578,-38.95750427246094,-55.78000259399414,7.209991455078125,3,0.03370546519858286,-1.4761840884447277,188.97000122070312,-1.3080370979662876,186.1499938964844,1.2034831703959115,184.0500030517578,0.03370546519858286
7132,2020-06-19,184.4499969482422,193.3600006103516,184.3999938964844,192.3800048828125,1785100.0,-0.028597049688941834,-1.2316291531672066,-6.895604176894226,52.53910299450009,69.41644550013153,1.4557485293828165,-4.020639096330768,-23.197551281786616,-35.47873849409808,24.317292769304487,8.960006713867188,10.549867142639016,2.512495422363287,-10.402091915792141,15.427082760518715,-3.944798246714413,8.969789091440987,-7.432482812500012,48.22777346780442,-23.42935433544796,6.457293669077713,6,0.30500030517578125,-12.009994506835938,-32.48749542236328,-50.34999465942383,10.449996948242216,4,0.0946055691892409,-1.40000259725081,189.8800048828125,-1.4761840884447277,188.97000122070312,-1.3080370979662876,186.1499938964844,0.0946055691892409
7133,2020-06-22,193.2700042724609,193.2700042724609,184.5200042724609,185.69000244140625,1008000.0,0.047817877311723045,1.3087065663103101,-0.9558630828110743,61.43207237625851,66.46029144386377,-7.099720931634948,-11.69495896219209,-30.850123479970648,-44.06460242613912,24.0332905069162,8.820007324218722,9.84916932657677,10.224502563476534,-2.5807080811735545,23.029713208126623,3.8218972411514756,16.627107885801593,-15.271940948242161,99.0153572877411,29.05538172899837,6.402605322325045,6,-8.51500701904294,-20.83000183105466,-41.307502746582,-59.17000198364255,5.149993896484403,0,0.03321776802930465,-1.2316291531672066,184.4499969482422,-1.40000259725081,189.8800048828125,-1.4761840884447277,188.97000122070312,0.03321776802930465
7134,2020-06-23,192.8699951171875,197.66000366210938,192.2700042724609,193.3500061035156,1104000.0,-0.00206969082853381,-5.416693914622886,-0.06332597234495776,59.831952455246636,63.52440841205458,-6.917686283996289,-9.884758965420474,-29.377702074960183,-43.4364664369287,23.78935984330541,5.389999389648466,9.133786521191269,8.607493591308582,-2.95535815761005,20.170345340227215,2.8260677168492805,14.388919465767884,-13.950215555800781,63.87628192145519,-2.454501896927667,5.781425874459314,6,-5.964996337890625,-14.739990234375,-40.022491455078125,-58.76999282836914,6.470001220703125,1,0.040389945259181825,1.3087065663103101,193.2700042724609,-1.2316291531672066,184.4499969482422,-1.40000259725081,189.8800048828125,0.040389945259181825
7135,2020-06-24,189.1999969482422,193.8699951171875,187.3500061035156,192.3000030517578,1051900.0,-0.019028352060233233,1.0897433389412823,6.4581982325644365,57.34493820109054,62.805113875029235,-3.6678955390916883,-4.991593235543519,-24.891162968684284,-39.50451483875827,24.282561801841297,6.519989013671903,7.855489075858543,3.998495483398443,-5.736978033559694,13.73396900035658,-0.8692412750806398,8.866232241877526,-8.780999458797652,36.199091377754726,-27.526323960505273,4.8677367584790705,6,-2.2949981689453125,-10.104995727539062,-36.35249328613281,-55.09999465942383,10.020004272460938,2,0.04545457844731504,-5.416693914622886,192.8699951171875,1.3087065663103101,193.2700042724609,-1.2316291531672066,184.4499969482422,0.04545457844731504
7136,2020-06-25,189.69000244140625,191.42999267578125,185.6000061035156,191.42999267578125,711700.0,0.0025898810838675956,5.701171600954151,0.5612860672763608,57.31707236026682,62.35596820651814,-2.864845823680213,-4.47947712062259,-24.5014787090997,-39.77096780069451,23.716219584406677,5.829986572265653,6.277271683398368,3.706501007080078,-4.675969511319892,12.088971525480048,-0.48473425211992094,7.897736266280077,-7.891724458148531,39.894454366357834,-21.890436722815544,4.191235259199986,6,-2.785003662109375,-9.360000610351562,-34.132503509521484,-55.070003509521484,13.110000610351562,3,0.019400034943422906,1.0897433389412823,189.1999969482422,-5.416693914622886,192.8699951171875,1.3087065663103101,193.2700042724609,0.019400034943422906
7137,2020-06-26,190.4199981689453,192.0800018310547,187.3300018310547,190.30999755859372,1495400.0,0.0038483616328939263,1.7696728932465557,-0.063219096394011,54.20559648135202,60.625952069176996,-2.121743309832169,-4.701527365180539,-24.50763152418031,-40.359514282149405,22.761234761734844,4.75,4.885032001030055,3.9609970092773494,-4.287546477039228,12.209540495593927,-0.1632747338809395,8.085268752435638,-7.352782131379456,44.90102108476769,-12.640432665629248,4.124271743158283,6,0.5200042724609375,-10.089996337890625,-33.224998474121094,-54.369998931884766,11.430007934570284,4,0.03502782393174653,5.701171600954151,189.69000244140625,1.0897433389412823,189.1999969482422,-5.416693914622886,192.8699951171875,0.03502782393174653
7138,2020-06-29,189.72000122070312,192.8500061035156,186.32000732421875,190.6300048828125,755900.0,-0.003676068453803527,1.4411182540542853,-8.272714662225633,50.122857584178256,58.42442238174461,-0.5954984088702133,-3.626711941638746,-23.178550871058093,-39.49515522347269,21.476273217325335,6.529998779296847,5.014423977871786,2.9050003051757756,-5.256401700905144,11.066402311256695,-1.17570069786467,6.985701308216221,-5.485362173173797,34.162487157816045,-19.7677135776564,4.080701003040456,6,1.30999755859375,-9.389999389648438,-31.404998779296875,-52.54999923706055,11.839996337890597,0,0.02730335569498199,1.7696728932465557,190.4199981689453,5.701171600954151,189.69000244140625,1.0897433389412823,189.1999969482422,0.02730335569498199
7139,2020-06-30,195.0,195.97999572753903,188.3600006103516,188.8300018310547,1161100.0,0.02783048042021985,-1.1434583581029325,-6.780190482578222,56.09436448229625,56.956416640328,-5.015542454288237,-8.39352149984191,-27.62715696900497,-44.5873618847082,20.34717569980416,7.619995117187443,5.500601801595167,7.5859992980957145,-1.1415311111255733,16.313529707317002,3.2222340934850706,11.949764502706358,-9.691331783304264,90.55879858231329,38.01752940399427,4.363765204610639,6,-3.970001220703125,-14.669998168945312,-35.66999816894531,-56.814998626708984,7.259994506835966,1,0.01753845214843741,1.4411182540542853,189.72000122070312,1.7696728932465557,190.4199981689453,5.701171600954151,189.69000244140625,0.01753845214843741
7140,2020-07-01,196.8999938964844,198.08999633789062,193.1999969482422,194.7400054931641,885000.0,0.009743558443509714,1.1541879388168976,0.3500792616425584,73.00156586297553,57.98772475535163,-6.338983735664357,-9.79633090674622,-28.457630658841367,-46.278784798055796,19.178735306517545,4.8899993896484375,5.335358984290053,8.851493835449247,-0.7013860184117391,18.404373689310233,4.075053908518754,13.62793376237974,-10.603218844155577,90.47235090599919,30.455201310363307,4.776439926930495,7,-5.654998779296903,-16.35499572753909,-36.954994201660185,-58.09999465942386,1.889999389648409,2,0.01239208997989616,-1.1434583581029325,195.0,1.4411182540542853,189.72000122070312,1.7696728932465557,190.4199981689453,0.01239208997989616
7141,2020-07-02,197.5800018310547,199.5800018310547,196.6699981689453,198.5500030517578,651000.0,0.0034535701150288922,-1.0860177417061352,-0.44907705023418126,73.42364029669943,60.30822890004044,-6.494890112559432,-9.786476371893968,-28.22772457883488,-46.78630334559,18.3777405360081,2.910003662109375,5.057470333356179,8.775001525878906,-1.2935385934200951,18.843541645177908,3.7407314662293913,13.809271585528421,-10.103904650169682,84.91703749221813,18.948157512112658,5.0342700596495025,7,-5.529998779296875,-13.069999694824219,-37.63500213623047,-58.78000259399414,-1.94000244140625,3,0.008300432100667443,1.1541879388168976,196.8999938964844,-1.1434583581029325,195.0,1.4411182540542853,189.72000122070312,0.008300432100667443
7142,2020-07-06,199.38999938964844,202.97999572753903,198.77999877929688,199.6300048828125,564800.0,0.009160833798055323,-4.753394019836295,0.2474280320906088,71.46053082111368,61.4225020605799,-6.6635226610037535,-10.860056204596901,-29.12895763475308,-48.43229266538566,17.947598144411195,5.399993896484347,4.689128951660848,9.76399917602538,-0.957821171631366,20.485819523682125,4.403089002196992,15.124909349853766,-10.46143365074306,78.45138753412864,9.869712696781264,5.360910173828378,7,-5.099998474121122,-10.285003662109375,-35.592498779296875,-57.77499771118164,-8.350006103515625,0,0.017102180011774548,-1.0860177417061352,197.5800018310547,1.1541879388168976,196.8999938964844,-1.1434583581029325,195.0,0.017102180011774548
7143,2020-07-07,197.6300048828125,201.9600067138672,197.4900054931641,199.38999938964844,736100.0,-0.008826894589615608,-3.3823685608073166,7.333142602835527,66.21469360027862,62.131695521139015,-4.7159551858158295,-8.694448761717013,-26.49544038126632,-46.53761649998302,17.013212053418037,4.470001220703097,4.599482201107577,7.463504791259766,-3.741714784159541,18.668724366679072,1.8608950035500982,13.066114578969433,-6.734238945498419,63.40634314961555,-5.627331470408947,5.602609787709654,7,-3.3400039672851847,-8.065010070800781,-30.000003814697266,-54.195003509521484,-3.290008544921875,1,0.021353039095482584,-4.753394019836295,199.38999938964844,-1.0860177417061352,197.5800018310547,1.1541879388168976,196.8999938964844,0.021353039095482584
7144,2020-07-08,201.47999572753903,201.7700042724609,198.94000244140625,199.1300048828125,529700.0,0.019480801242753865,-1.0732646593595563,-1.3352262382632507,67.16990362629672,63.22335834616193,-8.06421704038425,-12.237799165086784,-29.444945214702585,-50.25870994135386,15.503277271334767,4.139999389648409,5.518826461824091,10.720495605468727,-1.566074104053996,23.00706531499145,4.577210750707366,16.86378046023009,-8.892437619593466,84.6625747727563,17.44554973381689,6.143284854761358,7,-7.189994812011719,-11.915000915527315,-32.312496185302706,-56.98999404907224,-5.1299896240234375,2,0.00039707083954310107,-3.3823685608073166,197.6300048828125,-4.753394019836295,199.38999938964844,-1.0860177417061352,197.5800018310547,0.00039707083954310107
7145,2020-07-09,204.5500030517578,204.8999938964844,200.7899932861328,203.0,791300.0,0.015237281066703634,2.653358651792005,0.6595783363310016,69.00750681584086,64.52229550789238,-9.753531588942081,-14.879042535122437,-31.485757184409948,-53.21227445738796,14.067181051054503,4.110000610351591,5.400959175245873,13.03400268554688,-0.6849575367660634,26.752962907859825,6.174522574390409,19.893482796703353,-10.507503677069167,95.74737513464974,30.45058756774536,6.859480111156467,7,-8.94000244140625,-14.025009155273438,-34.7650032043457,-60.060001373291016,-8.389999389648438,3,-0.01119534837817826,-1.0732646593595563,201.47999572753903,-3.3823685608073166,197.6300048828125,-4.753394019836295,199.38999938964844,-0.01119534837817826
7146,2020-07-10,198.00999450683597,204.4600067138672,196.8000030517578,203.25999450683597,1112500.0,-0.031972664127836836,1.0026089454116218,-3.387090105433103,67.07807731629892,65.95257115621982,-2.1335890538207707,-7.254739841706851,-24.170559093243213,-46.58580478389152,13.871330387897329,7.75,5.272515357275097,5.569494628906284,-7.205241385962438,18.344230643775006,-0.817873378528077,11.956862636340645,-2.230296008659991,14.938182996415422,-50.34826721563117,6.387368007434365,7,-2.3999938964844034,-7.485000610351591,-27.994998931884794,-53.28999710083011,2.2000122070312216,4,0.003939188934576343,2.653358651792005,204.5500030517578,-1.0732646593595563,201.47999572753903,-3.3823685608073166,197.6300048828125,0.003939188934576343
7147,2020-07-13,194.1499938964844,201.7899932861328,193.6199951171875,200.0,829700.0,-0.019493968574491816,-1.3646870735380499,1.1142868768601137,51.26653639159133,66.0796465792657,2.5827579454198712,-2.370328418361879,-19.53554802170865,-42.69396310455605,13.928475389746648,8.169998168945312,5.473616559939444,0.9819946289062784,-10.281639573582112,12.245628831394669,-4.649822472337917,6.6138117301504735,10.75,4.698571246919398,-53.99482016198711,5.6318171012441915,7,2.4800033569335938,-3.6250000000000284,-24.13499832153323,-49.429996490478544,5.940002441406222,0,0.007674507030674738,1.0026089454116218,198.00999450683597,2.653358651792005,204.5500030517578,-1.0732646593595563,201.47999572753903,0.007674507030674738
7148,2020-07-14,195.27999877929688,195.63999938964844,188.82000732421875,192.13999938964844,978500.0,0.00582026741352859,2.533674086548154,-0.5367514724064024,53.397242147122775,65.77996631980199,2.597538440159923,-2.7572379507622884,-19.620293138959113,-43.62699823598382,13.944330190094151,6.8199920654296875,5.714707304846854,1.5504997253418082,-8.888767844441134,11.98976729512475,-3.6691340595496627,6.770133510233279,9.394395141601592,40.174109760888435,-17.1257506258341,5.219633784891475,7,1.5800018310546875,-4.7550048828125,-25.265003204345703,-46.005001068115234,2.94000244140625,1,-0.021712441210920308,-1.3646870735380499,194.1499938964844,1.0026089454116218,198.00999450683597,2.653358651792005,204.5500030517578,-0.021712441210920308
7149,2020-07-15,194.3500061035156,196.6999969482422,192.33999633789062,195.50999450683597,954500.0,-0.004762354985634487,1.463281852782579,-0.3694231301905586,57.867414951936865,64.09839399635324,3.8282104806905295,-1.2452681470615232,-17.68071898679861,-42.411632889885965,13.230037692694555,4.3600006103515625,6.122960858849439,0.21050643920895595,-9.600562290342225,10.021575168760137,-4.695027925566649,5.116040803984561,9.690212353515676,34.39056839036698,-24.521780154399124,4.905534364775591,7,2.509994506835966,-3.8250122070312216,-22.81000900268552,-41.6000061035156,20.80999755859378,2,-5.150380916185693e-05,2.533674086548154,195.27999877929688,-1.3646870735380499,194.1499938964844,1.0026089454116218,198.00999450683597,-5.150380916185693e-05
7150,2020-07-16,193.22000122070312,193.94000244140625,189.6300048828125,192.9600067138672,745600.0,-0.0058142775782090705,4.070594465537514,-0.22413543626102214,55.28918084479838,62.08345405725313,4.896200168723226,0.23132137046547996,-15.635319948787753,-40.9458004758888,12.491687388792286,4.720001220703097,6.834650930875625,-1.1319984436035213,-10.651393812563754,8.387396925356711,-5.891696128083652,3.627699240876609,10.211408791015657,28.132954400219322,-31.814190502921402,4.759697684480123,7,3.6399993896484375,-2.69500732421875,-17.674999237060547,-36.94499969482422,19.88000488281247,3,0.016199176394980253,1.463281852782579,194.3500061035156,2.533674086548154,195.27999877929688,-1.3646870735380499,194.1499938964844,0.016199176394980253
7151,2020-07-17,196.27999877929688,197.1100006103516,192.63999938964844,194.6300048828125,691300.0,0.01583685715382277,1.7009090741457547,6.34626445213921,58.20728446958607,60.61087112930561,1.8242431437892037,-2.4502460896525236,-17.808988566301423,-43.58841157666973,11.48643172627835,4.470001220703153,6.9302348179767534,1.60799942016601,-7.706507274382034,10.922506114714054,-3.049253927108026,6.265252767440046,6.566955124921918,57.51734409724224,-4.154041101326108,4.657253347274027,7,0.5800018310546875,-5.7550048828125,-18.402496337890625,-40.00499725341797,17.490005493164034,4,-0.0006113466371192589,4.070594465537514,193.22000122070312,1.463281852782579,194.3500061035156,2.533674086548154,195.27999877929688,-0.0006113466371192589
7152,2020-07-20,201.8999938964844,202.75999450683597,196.0200042724609,196.0200042724609,777700.0,0.028632541023738245,-1.2925177305884736,3.5636432574398778,64.99260726231302,60.475083758420546,-3.802097820001734,-7.057756169436317,-22.52709775859128,-48.752186625326885,11.427223772411432,6.739990234375057,6.293964012713559,6.355494689941423,-2.162469214806947,14.873458594689794,2.096512737567224,10.614476642315623,-13.079986572265653,93.83069296201391,27.49489176799598,4.25898195237419,7,-5.039993286132841,-11.375000000000028,-23.077491760253935,-44.45499038696292,14.270004272460909,0,-0.008370417205082692,1.7009090741457547,196.27999877929688,4.070594465537514,193.22000122070312,1.463281852782579,194.3500061035156,-0.008370417205082692
7153,2020-07-21,199.69000244140625,203.82000732421875,198.8999938964844,203.5,617600.0,-0.01094597088601812,1.2112359242343067,-0.6479599118725463,56.24501193883804,59.26120690425847,-1.4183170576114321,-4.576788014748132,-19.46195824358219,-46.01100574956928,11.416824988435174,4.920013427734347,5.499973967941202,3.8245033264160213,-4.815558432415031,12.464565085247074,-0.4955275529995049,8.144534205831548,-10.591195373535157,70.89496707371102,7.308305109969723,4.320030879415525,7,-2.8300018310546875,-9.165008544921875,-21.48999786376953,-42.244998931884766,20.08000183105466,1,0.0020030742230159326,-1.2925177305884736,201.8999938964844,1.7009090741457547,196.27999877929688,4.070594465537514,193.22000122070312,0.0020030742230159326
7154,2020-07-22,200.66000366210938,202.4499969482422,198.38999938964844,201.22000122070312,530400.0,0.004857535223816489,1.6887498863165553,0.14698108069141183,55.13382068128707,57.719686222641386,-2.8126461028109873,-5.199857325026983,-19.593364191715978,-46.45634801731413,10.760615830974775,4.05999755859375,4.728471652325084,4.405004119873041,-4.367808994071908,13.17781723381799,0.0185975629005668,8.791410676845516,-10.97234858398437,77.730774359217,16.820206566174548,4.386406556972468,7,-4.019996643066406,-6.100006103515625,-22.552501678466797,-43.21500015258789,16.509994506835938,2,-0.012159884365969376,1.2112359242343067,199.69000244140625,-1.2925177305884736,201.8999938964844,1.7009090741457547,196.27999877929688,-0.012159884365969376
7155,2020-07-23,197.8000030517578,204.22000122070312,196.9199981689453,201.3800048828125,499200.0,-0.014252967996390087,-1.734077602489406,6.392888283378746,50.28350681690548,55.85362283381989,-1.1296168418616048,-1.7523762662784748,-15.81367578244675,-43.14207142190122,11.050791031045062,7.3000030517578125,4.233957886121317,1.1150032043456974,-7.021809260549077,9.251815669240472,-2.9534030281016896,5.1834094367930845,-7.5470538837890615,44.55961007079919,-12.764300728066125,4.068406232447392,7,-1.279998779296875,-3.150009155273409,-19.692501068115234,-39.63999938964844,21.69000244140628,3,0.08776542134738508,1.6887498863165553,200.66000366210938,1.2112359242343067,199.69000244140625,-1.2925177305884736,201.8999938964844,0.08776542134738508
7156,2020-07-24,193.3699951171875,196.27999877929688,190.9199981689453,195.82000732421875,1206500.0,-0.02239639972811891,2.1810138732930056,0.6843606016563023,42.73297375834454,54.90544920790358,2.875365801614862,3.12782867705144,-10.420090950578242,-38.254825332272105,11.277084991087202,6.8800048828125,3.2346722810291624,-3.499004364013672,-11.119873309064815,4.121864581037471,-7.309438836539243,0.31143010851189956,10.850006103515625,18.421025459226346,-34.73376110473514,3.810434472525572,7,3.1500091552734375,1.2799987792969034,-15.262493133544922,-35.209991455078125,27.930007934570312,4,0.10203243256210026,-1.734077602489406,197.8000030517578,1.6887498863165553,200.66000366210938,1.2112359242343067,199.69000244140625,0.10203243256210026
7157,2020-07-27,197.08999633789062,198.08999633789062,194.1199951171875,194.6100006103516,549200.0,0.019237737573756908,-1.2947939405966793,-1.012238110659912,49.37758358213575,54.45882047846058,-0.42883545752630425,-0.07046461371743362,-13.16596963533405,-41.59829489158898,11.514742588917066,4.720001220703125,1.8704869234627495,-0.1125030517578125,-7.102775758211635,6.87776965469601,-3.607639404984724,3.382633301469099,7.1300048828125,46.3909530316224,-5.241241111133824,3.4951363532269184,7,-0.1649932861328125,-2.4400024414062216,-18.982494354248047,-36.344993591308594,28.25,0,0.08463142850728,2.1810138732930056,193.3699951171875,-1.734077602489406,197.8000030517578,1.6887498863165553,200.66000366210938,0.08463142850728
7158,2020-07-28,194.8999938964844,197.8699951171875,194.3699951171875,196.6499938964844,423900.0,-0.01111168746308,-1.4911053671886374,-0.7056463769542747,42.11409488022483,52.708451581603676,1.9015644123503535,2.6640972005510264,-10.036222313434024,-38.97393011400996,11.942979578520204,3.5,0.9331021539437074,-2.561505126953108,-8.718669903682638,3.5956596497764224,-5.640087515317873,0.5170772614116572,9.054007263183564,29.924773039905954,-16.80518279057424,3.0785823883647674,7,2.025009155273409,-0.18999481201174717,-16.302494049072294,-31.584991455078153,34.46000671386719,1,0.10913291399977099,-1.2947939405966793,197.08999633789062,2.1810138732930056,193.3699951171875,-1.734077602489406,197.8000030517578,0.10913291399977099
7159,2020-07-29,198.4199981689453,199.8500061035156,196.0,196.0,609100.0,0.018060566355535546,-2.18182563352394,-1.3828560965401786,42.73179638261518,51.313186641361106,-1.0956131395535635,-0.6182503225157063,-12.592954654897255,-41.956135322470345,12.013604139958412,4.950012207031193,1.14276698661115,0.7874992370605582,-5.270998834814179,6.845997308935296,-2.2417497988768105,3.816748272997927,5.2733229309081935,56.390964504393494,15.206165202181879,3.02924903593737,7,-0.8499984741210938,-3.1699981689453125,-19.822498321533203,-35.10499572753906,16.3699951171875,2,0.10760007207205535,-1.4911053671886374,194.8999938964844,-1.2947939405966793,197.08999633789062,2.1810138732930056,193.3699951171875,0.10760007207205535
7160,2020-07-30,199.33999633789062,200.1100006103516,193.8999938964844,195.42999267578125,374800.0,0.004636620186650564,1.2788964420503048,1.6157052151049516,51.81942779754527,50.60342478891213,-1.180318585468882,-1.418820632077768,-12.58844167874227,-42.16753394221007,11.639553305946784,6.2100067138671875,1.2198557687091807,1.5854972839355526,-4.509055035562994,7.6800496034340995,-1.4617788758137351,4.63277344368484,4.097858303344708,91.62128326547932,45.17013101322617,3.047276159749278,7,-1.7699966430664062,-4.089996337890625,-16.822494506835938,-33.87499237060547,9.639999389648409,3,0.08944517988668976,-2.18182563352394,198.4199981689453,-1.4911053671886374,194.8999938964844,-1.2947939405966793,197.08999633789062,0.08944517988668976
7161,2020-07-31,199.22000122070312,200.6000061035156,194.92999267578125,200.6000061035156,985500.0,-0.0006019620717966356,7.21738168951821,-0.3529420947058613,57.72631469289879,49.7960589478661,-0.6698709653993262,-1.2328711663465413,-11.637489082538309,-41.45203723063389,11.05784116722992,5.670013427734347,1.2166317313270838,1.3835021972656136,-4.74520016906888,7.512204563600108,-1.6808489859016333,4.447853380432861,3.9674962910864053,79.4029497235206,26.527342054834847,3.0643511831672456,7,-1.6500015258789062,-3.970001220703125,-16.220001220703125,-33.75499725341797,-0.22999572753903408,4,0.10174683339151835,1.2788964420503048,199.33999633789062,-2.18182563352394,198.4199981689453,-1.4911053671886374,194.8999938964844,0.10174683339151835
7162,2020-08-03,202.8000030517578,204.1100006103516,200.0200042724609,200.7400054931641,513100.0,0.017970092405976024,-1.337140764508923,-1.492746572313146,60.663649239938216,50.28701864798834,-4.59164076490984,-4.7898852971574115,-14.425159616833383,-44.35458766713356,10.174933194853761,4.889999389648466,1.5252757004741397,4.793003845214855,-1.6967665327576924,11.282774223187403,1.5481186562285814,8.037889034201129,-11.8800048828125,87.16947407277857,31.336937317146877,3.2448851889862773,8,-5.230003356933594,-7.19000244140625,-19.18250274658203,-32.95500183105469,2.529998779296875,0,0.09122287831168574,7.21738168951821,199.22000122070312,1.2788964420503048,199.33999633789062,-2.18182563352394,198.4199981689453,0.09122287831168574
7163,2020-08-04,201.8500061035156,202.8000030517578,199.4499969482422,202.0,560500.0,-0.004684403027349848,2.828578404017857,-0.07281265740275843,60.62925206845695,50.89762213545167,-3.6911941148756,-3.697077429602615,-12.761997460302752,-42.52475942412573,9.471107443182001,3.350006103515625,1.4769081537640716,3.63200683593746,-3.076863563596305,10.340877235471226,0.27757163617056335,6.986442035704357,-10.666207885742153,77.8649067510751,18.522011586216394,3.3544351997668866,8,-4.280006408691378,-6.240005493164034,-16.215003967285128,-31.590003967285128,1.4299926757812784,1,0.11637349281192777,-1.337140764508923,202.8000030517578,7.21738168951821,199.22000122070312,1.2788964420503048,199.33999633789062,0.11637349281192777
7164,2020-08-05,201.55999755859372,203.7100067138672,200.75999450683597,202.44000244140625,465200.0,-0.001436752718120493,-1.379031563403711,5.866937945065202,62.10800776231021,52.211455573829966,-3.643219279094154,-3.584549771534114,-11.664315814570841,-41.51900130829418,8.781637920158387,2.9500122070312216,0.5950588992432699,3.3379981994628736,-3.379151671332835,10.055148070258582,-0.02057673593498066,6.696573134860728,-10.117675292968727,75.02447233169332,11.249021294937045,3.3585749353978613,8,-4.044998168945284,-4.930000305175724,-15.87999725341794,-31.299995422363253,-1.3199920654296307,2,0.13792420811910544,2.828578404017857,201.8500061035156,-1.337140764508923,202.8000030517578,7.21738168951821,199.22000122070312,0.13792420811910544
7165,2020-08-06,202.25999450683597,202.5800018310547,198.8999938964844,201.2100067138672,465900.0,0.00347289619329727,3.355032684459499,-1.1931613261201215,59.320441686743,54.05450756587424,-4.072278469173995,-4.706193929542479,-11.592782817806466,-41.21839447093319,7.47345888169401,3.680007934570284,0.3287433736927312,4.152495574951189,-2.1773843350956668,10.482375484998045,0.9875556199277753,7.317435529974603,-10.56431867431644,79.84744548478201,14.649169024486241,3.1649399550234265,8,-3.2549972534179688,-5.399993896484403,-16.579994201660185,-31.999992370605497,3.2799987792968466,3,0.06194996103825834,-1.379031563403711,201.55999755859372,2.828578404017857,201.8500061035156,-1.337140764508923,202.8000030517578,0.06194996103825834
7166,2020-08-07,198.7899932861328,202.22000122070312,196.13999938964844,201.3500061035156,518300.0,-0.017156142168222366,1.8279058214013235,-2.438135790269046,44.80454429355595,53.546392089365376,0.27647630658060507,-1.2382465269040779,-7.492689904329779,-36.86750338076487,6.74335115248715,6.119995117187528,-0.056218609585357626,0.6434944152832145,-5.693463596173103,6.980452426739532,-2.5249845904449444,3.8119734210113734,-6.8460309580566445,33.24960465000505,-27.156710168123404,3.168479005728156,8,0.21500396728518467,-1.92999267578125,-12.894996643066406,-28.31499481201172,12.160003662109375,4,0.0512601377612556,3.355032684459499,202.25999450683597,-1.379031563403711,201.55999755859372,2.828578404017857,201.8500061035156,0.0512601377612556
7167,2020-08-10,195.63999938964844,198.19000244140625,194.3999938964844,197.91000366210938,745800.0,-0.015845837330203838,1.6784495354968607,0.8867159793292225,43.44023049809279,53.69374049135071,3.5751199857523375,2.138753328042327,-3.957368552020995,-32.75993078584918,6.623878098982599,4.389999389648409,-0.10108850504394695,-2.5809997558593807,-8.753014812049287,3.5910153003305254,-5.6670072839543195,0.5050077722355581,-3.4527162959267628,13.319052481311433,-43.8701985560876,3.086007528094949,8,3.3649978637695597,1.220001220703125,-7.359996795654297,-24.419998168945312,11.220001220703153,0,0.017123318922341424,1.8279058214013235,198.7899932861328,3.355032684459499,202.25999450683597,-1.379031563403711,201.55999755859372,0.017123318922341424
7168,2020-08-11,191.0399932861328,195.8699951171875,190.5,195.8699951171875,1179700.0,-0.023512605386764363,1.223599619636127,2.1277501058702537,36.05796214318224,52.95220335363594,8.459623552956401,6.750946453670224,0.9279749865501117,-27.23102921726067,7.0441459816500185,5.3699951171875,0.47943309004395473,-6.969005584716797,-13.820265729658786,-0.11774543977480789,-10.394635657187791,-3.5433755122458024,13.070007324218778,4.087759361741695,-48.41689503891572,3.4256300724709967,8,6.265007019042969,5.82000732421875,0.6575050354003906,-16.044998168945312,10.820007324218778,1,0.0748011361344576,1.6784495354968607,195.63999938964844,1.8279058214013235,198.7899932861328,3.355032684459499,202.25999450683597,0.0748011361344576
7169,2020-08-12,194.33999633789062,195.07000732421875,191.0399932861328,191.1999969482422,802200.0,0.017273885928247523,-1.3294833631011445,-0.6501031468476238,45.04864773745114,52.19989445806991,5.051196415195307,3.6366057111144983,-2.0560011344117015,-29.494320073918345,7.666790750242498,4.0300140380859375,0.5437869779065636,-3.668502044677723,-10.520888996922082,3.183884907566636,-7.094695520799917,-0.2423085685555293,9.497804260253929,31.788044336375403,-20.824307652964638,3.4261934761221813,8,2.9650039672851562,2.5200042724609375,-2.4124984741210938,-18.860000610351562,3.589996337890625,2,0.046001865852990154,1.223599619636127,191.0399932861328,1.6784495354968607,195.63999938964844,1.8279058214013235,198.7899932861328,0.046001865852990154
7170,2020-08-13,196.3500061035156,198.5,194.13999938964844,195.1499938964844,601300.0,0.010342748808795044,-1.7080738866300835,0.3821695669710145,54.581809957808396,51.85050504305987,2.874765952674295,1.9743364599451354,-3.758474894251634,-30.42113461629316,7.638954575435345,4.3600006103515625,1.2201262262424848,-1.8149925231933821,-8.342154847266329,4.712169800879565,-5.0785736852298555,1.4485886388430913,7.221038482666074,49.91472264680049,-6.732505745405298,3.2635811620364796,8,0.9549942016601847,0.5099945068359659,-4.422508239746065,-20.870010375976534,5.6299896240234375,3,0.019811557263704316,-1.3294833631011445,194.33999633789062,1.223599619636127,191.0399932861328,1.6784495354968607,195.63999938964844,0.019811557263704316
7171,2020-08-14,196.16000366210938,198.27999877929688,195.4600067138672,195.7700042724609,459100.0,-0.0009676721950598877,-4.5841730748893355,0.32499618534157815,48.396012400717936,50.48743428314651,2.888854378187233,2.27134107441816,-3.2000645098388816,-29.332045754241307,8.094944996068572,2.8199920654296875,1.6314545067892254,-1.99899520874024,-8.533669339297148,4.535678921816668,-5.266332274018708,1.2683418565382283,7.1496200323486505,70.75004577636719,12.276486874109722,3.267337065278461,8,0.9449996948242188,0.48000335693359375,-3.0925064086914062,-19.720008850097656,8.639999389648438,4,0.047818053879019606,-1.7080738866300835,196.3500061035156,-1.3294833631011445,194.33999633789062,1.223599619636127,191.0399932861328,0.047818053879019606
7172,2020-08-17,200.2100067138672,200.47000122070312,197.25,197.94000244140625,618700.0,0.020646426265030327,1.308250157237004,5.820532884697725,58.606173647372295,50.26264779191488,-1.7513487419339526,-2.0150773089489746,-6.843766312276557,-32.46130148386632,7.721945515801528,4.30999755859375,1.6167410664792499,2.135507202148432,-4.2371832983368165,8.50819770263368,-1.0508380480941923,5.321852452391056,2.843424506701666,97.39223194580912,33.848929557834616,3.1863452502426233,8,-3.1050033569335938,-3.69000244140625,-7.142509460449219,-23.77001190185547,-2.3500061035155966,0,0.05364362356634955,-4.5841730748893355,196.16000366210938,-1.7080738866300835,196.3500061035156,-1.3294833631011445,194.33999633789062,0.05364362356634955
7173,2020-08-18,200.08999633789062,201.6100006103516,199.30999755859372,201.4199981689453,860400.0,-0.0005994224661711733,1.690051487056827,-0.585902787580579,53.0418879744742,49.255301148821985,-2.131388861094706,-1.9642732251795678,-6.434588359427096,-31.518075594938637,7.256389479058996,2.3000030517578693,1.3722665098293305,1.995497131347662,-4.401006897470268,8.392001160165592,-1.202754883061317,5.193749145756641,2.7123662582668544,85.61964787878415,20.2970449498831,3.1982520144089706,8,-3.5499954223632812,-3.5699920654296875,-6.512500762939453,-23.650001525878906,1.419998168945341,1,0.033834796323492844,1.308250157237004,200.2100067138672,-4.5841730748893355,196.16000366210938,-1.7080738866300835,196.3500061035156,0.033834796323492844
7174,2020-08-19,198.22000122070312,201.8000030517578,197.47000122070312,200.66000366210938,833300.0,-0.009345770160491429,-1.1979691106532617,1.8345857760747106,48.02817930566123,48.000605328701795,-0.8772483849549815,-0.3019297333739246,-4.381458948536306,-28.77005932144283,6.725063106532912,4.3300018310546875,0.6288483750096248,0.24750213623048012,-6.035034395660233,6.530038668121193,-2.8937661297148907,3.388770402175851,4.336314123531196,53.263706011481936,-8.371568801724514,3.1412682659453615,8,-1.8600006103515625,-1.2949981689453125,-4.527503967285156,-21.780006408691406,10.279998779296875,2,0.018363431375401973,1.690051487056827,200.08999633789062,1.308250157237004,200.2100067138672,-4.5841730748893355,196.16000366210938,0.018363431375401973
7175,2020-08-20,215.16000366210938,216.19000244140625,202.1000061035156,206.5,2521000.0,0.08546061112442849,1.628730360716599,-3.549178277509568,67.62493504390018,50.53620430096227,-17.651157480331022,-16.732567756865933,-20.931259469581335,-44.80333952262782,6.670515124396063,17.970001220703125,0.33842932433682904,16.319504547119152,6.395627570013119,26.243381524225185,11.357566058566135,21.28144303567217,-24.660003662109375,95.03136038793988,34.17117755922066,4.961938488553017,8,-11.81500244140625,-12.25,-21.467506408691406,-38.720008850097656,-2.5200042724609375,3,-0.08007999020759637,-1.1979691106532617,198.22000122070312,1.690051487056827,200.08999633789062,1.308250157237004,200.2100067138672,-0.08007999020759637
7176,2020-08-21,213.1000061035156,214.4499969482422,207.2899932861328,213.6100006103516,2014100.0,-0.009574258800575386,5.538854399643263,-0.058890795747281656,61.78489310998013,52.57450014672752,-14.916439087958793,-13.82760793612195,-18.17779700180637,-41.83109030029982,7.6821907795254925,7.8700103759765625,-0.02972997683355061,13.273006439208956,1.832181141325293,24.71383173709262,7.552593790267139,18.993419088150773,-22.086206054687466,83.68534350800628,25.072751122502225,5.72041264894183,8,-9.755004882812472,-9.755004882812472,-19.407508850097628,-36.66001129150388,-0.7799987792968466,4,-0.052182121339662935,1.628730360716599,215.16000366210938,-1.1979691106532617,198.22000122070312,1.690051487056827,200.08999633789062,-0.052182121339662935
7177,2020-08-24,213.7700042724609,216.63999938964844,210.55999755859372,214.8999938964844,730400.0,0.0031440551372854397,1.6377444798607304,2.215689794452786,63.726382189891304,55.64876904080631,-14.2419347989254,-13.89638446500723,-18.13482617283256,-41.53049250147649,8.557744128170027,6.080001831054716,-0.2871939960716361,13.109004211425741,0.17398968602432774,26.044018736827155,6.641496948725035,19.57651147412645,-22.252680175781222,85.02871470359963,27.6595885945461,6.467507262700706,8,-9.930007934570284,-10.20000457763669,-20.07750701904294,-35.56000518798825,0.209991455078125,0,-0.04196099097827766,5.538854399643263,213.1000061035156,1.628730360716599,215.16000366210938,-1.1979691106532617,198.22000122070312,-0.04196099097827766
7178,2020-08-25,216.1699981689453,216.2100067138672,211.7700042724609,212.7100067138672,621000.0,0.011226990917890811,1.5084699006026074,-3.0619674566199255,66.04436207523489,57.98162618944895,-14.195132556615391,-15.411326220199413,-19.92272170689,-42.97903244802785,9.480613467730729,4.440002441406278,0.3722061135509307,14.445497894287115,0.08573298003858554,28.805262808535645,7.265615437162836,21.625380351411394,-23.64776706054687,97.5482458758681,40.660389733980075,7.1798824571242665,8,-10.779998779296875,-12.599998474121094,-22.477500915527344,-37.959999084472656,0.9199981689453125,1,-0.08470184444505446,1.6377444798607304,213.7700042724609,5.538854399643263,213.1000061035156,1.628730360716599,215.16000366210938,-0.08470184444505446
7179,2020-08-26,219.7700042724609,221.32000732421875,216.6699981689453,216.88999938964844,704700.0,0.016653588074243553,-1.801204154793639,0.8323734090688506,68.07763925253073,59.48116277775143,-15.431308974169525,-18.266358318850223,-22.923876259424503,-45.53152622974531,10.339154657926361,5.1500091552734375,1.5113674057427318,16.978003692626913,0.6176351972186467,33.33837218803518,8.797819444922794,25.158187940331032,-26.28306243281247,91.93546850513084,36.384094392466736,8.180184247704133,8,-11.37999725341794,-13.860000610351534,-26.07750701904294,-41.56000518798825,-7.720001220703097,2,-0.08308690635955496,1.5084699006026074,216.1699981689453,1.6377444798607304,213.7700042724609,5.538854399643263,213.1000061035156,-0.08308690635955496
7180,2020-08-27,217.1699981689453,221.0,215.30999755859372,220.47000122070312,711200.0,-0.01183057766287443,1.6100924976464501,-1.1458324503030672,69.32295419735162,61.806378532932946,-10.691759173805707,-15.032824363336658,-19.83379505492084,-42.06987898033509,11.522959386740613,5.690002441406278,3.436779416629747,13.486497497558588,-3.9871392180176315,30.960134213134808,4.749679139770478,22.223315855346698,-22.013072400222654,70.4204917827751,11.550399493510241,8.736818357788115,8,-7.8849945068359375,-11.259994506835938,-21.569995880126953,-38.959999084472656,-0.529998779296875,3,-0.039922633153961606,-1.801204154793639,219.7700042724609,1.5084699006026074,216.1699981689453,1.6377444798607304,213.7700042724609,-0.039922633153961606
7181,2020-08-28,219.4900054931641,219.88999938964844,216.7899932861328,217.16000366210938,626700.0,0.010682908982731387,-1.0195330944298375,-0.7060605079784984,75.51892244897964,63.68557284422265,-10.45370065492503,-16.607886562565056,-21.65600092965863,-43.49961987248301,12.687850865187283,3.100006103515625,4.970973796200667,14.79300460815432,-3.8994482398017283,33.48545745611037,5.44677818417631,24.13923103213233,-22.763294831111665,82.99256347423623,17.602114749615197,9.346226423978019,8,-10.095001220703153,-13.580001831054716,-23.905006408691435,-41.280006408691435,-5.150009155273466,4,-0.031208738129668512,1.6100924976464501,217.1699981689453,-1.801204154793639,219.7700042724609,1.5084699006026074,216.1699981689453,-0.031208738129668512
7182,2020-08-31,221.3000030517578,222.02999877929688,218.3600006103516,219.1699981689453,997900.0,0.008246378027677803,1.044569310676047,0.91416446735079,84.43330344548343,67.173507896557,-10.01014794117441,-17.87743259728734,-22.761848954124844,-44.45311825274871,13.429681677401362,3.669998168945284,6.162716583048706,15.678002166748058,-4.3988795326578725,35.75488386615399,5.639561317045093,25.716443016451024,-23.09769458997542,92.88502808600254,18.92475408295425,10.03844084970297,8,-11.550003051757812,-15.035003662109375,-25.715003967285156,-43.090003967285156,-1.7700042724609375,0,-0.04057838049572382,-1.0195330944298375,219.4900054931641,1.6100924976464501,217.1699981689453,-1.801204154793639,219.7700042724609,-0.04057838049572382
7183,2020-09-01,225.33999633789062,226.2100067138672,220.2400054931641,221.17999267578125,679300.0,0.01825573081979548,1.0237208532472541,1.953048885322941,84.69111896590002,71.24716785880577,-11.277738624849007,-21.151850076128852,-26.32056829337006,-47.568179152040784,14.482955129569339,5.970001220703097,7.885453272525837,18.54349594116212,-3.276909849624815,40.363901731949056,7.633293045768653,29.45369883655559,-25.231472650707076,92.01826013553716,12.19788875878038,10.910202895393475,9,-11.184989929199219,-16.98499298095703,-29.55249786376953,-47.12999725341797,-6.30999755859375,1,-0.0504127132110076,1.044569310676047,221.3000030517578,-1.0195330944298375,219.4900054931641,1.6100924976464501,217.1699981689453,-0.0504127132110076
7184,2020-09-02,229.3600006103516,230.1199951171875,223.22999572753903,226.66000366210938,711200.0,0.017839728134339206,2.2654134169315405,0.6490371565858558,85.3501627679806,73.2166376059258,-11.64008487895444,-24.224356332758788,-29.789767528271028,-50.687168239350086,15.573401010877877,6.889999389648466,9.202751785053351,21.173500061035185,-2.6886769631611287,45.0356770852315,9.242411548937042,33.10458857313333,-26.641328620499678,94.86836845293801,10.79978258888012,11.931088512098155,9,-10.655006408691435,-19.05000305175784,-33.54249954223636,-51.150001525878935,-6.539993286132841,2,-0.05349670491720071,1.0237208532472541,225.33999633789062,1.044569310676047,221.3000030517578,-1.0195330944298375,219.4900054931641,-0.05349670491720071
7185,2020-09-03,214.7899932861328,226.75999450683597,212.75999450683597,226.75,1150300.0,-0.06352462192817587,1.3372295480569125,-4.429637122980281,65.25297423846627,73.60197995353539,3.2094218705812523,-9.135904604974456,-14.708590406482642,-35.408282318430736,16.351637600110045,16.600006103515625,10.568141768470127,5.976992797851551,-17.887974645398458,29.84196024110156,-5.9554909237734535,17.909476519476556,-8.783162521000634,11.69354094426924,-71.00041876248036,11.932483721625001,9,5.5500030517578125,-4.4799957275390625,-18.379993438720703,-36.579994201660156,14.139999389648438,3,-0.012756600959174635,2.2654134169315405,229.3600006103516,1.0237208532472541,225.33999633789062,1.044569310676047,221.3000030517578,-0.012756600959174635
7186,2020-09-04,208.97999572753903,215.22000122070312,202.8500061035156,213.5,1102100.0,-0.027049665907172837,2.1080363526924337,0.3779265664809525,56.97913944630255,72.85228631535885,9.357586198575802,-2.659720491521483,-8.460193274097293,-28.89587582030194,17.191887471470814,12.369995117187528,12.271814578197791,-0.3425048828125341,-23.736946841344803,23.051937075719735,-12.039725862078683,11.354716096453615,21.139999389648466,22.478885565190897,-55.945221935738516,11.69722097926614,9,7.505004882812528,1.330001831054716,-12.569995880126925,-27.229995727539034,19.199996948242216,4,0.0366542435578201,1.3372295480569125,214.7899932861328,2.2654134169315405,229.3600006103516,1.0237208532472541,225.33999633789062,0.0366542435578201
7187,2020-09-08,198.9900054931641,206.1300048828125,198.47000122070312,202.9499969482422,1456700.0,-0.047803571818421986,-2.06400146484375,0.8761034760973878,49.24347256471712,70.98552081419021,19.031969056672153,8.00450727047425,1.8376172795815933,-18.344811078209574,18.031014191263978,10.509994506835909,11.467845733838885,-10.499995422363241,-33.527041683869584,12.5270508391431,-22.0135185531164,1.0135277083899155,30.584589843749967,1.6429838001287167,-72.73678612248084,11.51352313075317,9,15.304992675781222,11.319992065429659,-2.5800056457519815,-16.275009155273466,27.81999206542963,1,0.07713950661333024,2.1080363526924337,208.97999572753903,1.3372295480569125,214.7899932861328,2.2654134169315405,229.3600006103516,0.07713950661333024
7188,2020-09-09,205.3300018310547,206.80999755859372,199.16000366210938,203.22999572753903,784400.0,0.03186087824952799,2.0237144614791007,-0.530305715893076,54.606712957790876,69.48875122588579,12.28445630035759,2.940747742628332,-4.091974393089629,-24.13146642077072,18.202197243379555,7.819992065429631,11.285019330540962,-4.874499511718739,-26.323855661608093,16.574856638170615,-15.599177586663416,5.850178563225938,23.000409741210945,21.67457166907561,-53.08870304091325,10.724678074944679,9,8.964996337890625,4.9799957275390625,-8.740001678466797,-21.3800048828125,22.699996948242188,2,0.06915695135446365,-2.06400146484375,198.9900054931641,2.1080363526924337,208.97999572753903,1.3372295480569125,214.7899932861328,0.06915695135446365
7189,2020-09-10,203.27999877929688,209.1100006103516,202.1300048828125,205.83999633789062,715100.0,-0.009983943084189706,-1.8724348830784032,-1.219042913402974,40.46242363867736,66.28202560825532,13.130138059016048,6.002611165894848,-1.8171424195814723,-21.471035814429683,18.282208232757917,6.979995727539091,10.884503632006385,-7.371502685546886,-27.775969229247863,13.03296385815409,-17.57373595739739,2.8307305863036163,23.85599637890627,17.002469777719988,-52.91689609849903,10.202233271850494,9,11.014999389648438,7.029998779296875,-6.689998626708984,-19.330001831054688,23.19999694824216,3,0.07747933930824114,2.0237144614791007,205.3300018310547,-2.06400146484375,198.9900054931641,2.1080363526924337,208.97999572753903,0.07747933930824114
7190,2020-09-11,200.2400054931641,207.05999755859372,198.5200042724609,205.5500030517578,752700.0,-0.014954709289590973,1.0504218613188299,2.074219774455798,39.83559774972644,62.31721175278274,15.104454905990622,9.854206199257192,1.3557384327179705,-17.733577926891,19.221927535406316,8.539993286132812,10.014874175363133,-10.605995941162092,-30.504345965155494,9.29235408283131,-20.55517095315878,-0.6568209291654057,25.749349907539056,10.567189686334125,-55.23102688086497,9.949175011996699,9,14.054992675781222,10.069992065429659,-3.167507171630888,-16.290008544921903,24.12998962402341,4,0.11276468843198018,-1.8724348830784032,203.27999877929688,2.0237144614791007,205.3300018310547,-2.06400146484375,198.9900054931641,0.11276468843198018
7191,2020-09-14,205.5399932861328,206.67999267578125,201.8000030517578,202.2400054931641,622100.0,0.02646817642616206,-1.3349273563554063,-0.6214669134127958,43.93871489904565,57.81781302540077,8.512768244570765,5.579013546039533,-3.76895766127177,-22.39208806205812,20.212430436857336,6.439987182617159,8.735118786551993,-5.775007629394537,-24.630756810470103,13.08074155168103,-15.20288221993232,3.6528669611432463,19.348587947370333,66.44729765969726,2.95431165294427,9.427874590537789,9,8.7550048828125,4.7700042724609375,-7.607494354248047,-21.589996337890625,20.86000061035159,0,0.11379780166231268,1.0504218613188299,200.2400054931641,-1.8724348830784032,203.27999877929688,2.0237144614791007,205.3300018310547,0.11379780166231268
7192,2020-09-15,210.9499969482422,211.8300018310547,205.97999572753903,208.1300048828125,621900.0,0.026320929448402364,1.5545867968216545,0.8545462111824291,46.31875763746577,53.5542173222414,1.6541750266610507,1.0697233102938526,-8.99554133256072,-27.142921098211474,21.17154395078818,6.290008544921875,7.638675614314934,-0.9020034790038949,-19.02356103242201,17.21955407441422,-9.962782255712938,8.158775297705148,12.88184108474897,93.38839185402921,32.790269630341186,9.060778776709054,9,3.345001220703125,-0.6399993896484375,-13.017498016357422,-27.0,16.5,1,0.08167810370609563,-1.3349273563554063,205.5399932861328,1.0504218613188299,200.2400054931641,-1.8724348830784032,203.27999877929688,0.08167810370609563
7193,2020-09-16,206.8600006103516,213.1999969482422,206.72000122070312,212.47000122070312,737200.0,-0.01938846360303148,-1.200338335833288,-1.9893675160028252,40.95811280862241,48.62176732675715,3.1816998859248145,6.000568982684825,-4.709130831715896,-22.427450960627567,22.026366615729277,6.4799957275390625,5.831691254399658,-5.330500030517555,-22.766942224655367,12.105942163620256,-14.048721127586447,3.387721066551336,15.95736395014805,56.81199249949096,0.17048769237684525,8.718221097068904,9,5.75499725341794,3.449996948242159,-8.927501678466825,-19.69000244140628,18.30999755859372,2,0.09644202305606986,1.5545867968216545,210.9499969482422,-1.3349273563554063,205.5399932861328,1.0504218613188299,200.2400054931641,0.09644202305606986
7194,2020-09-17,201.8600006103516,203.80999755859372,198.19000244140625,201.0399932861328,910500.0,-0.02417093679419524,1.381353247341044,-0.14616884759436685,39.62596414317915,45.774321760614136,4.325464719718099,11.897227824646535,0.30911682786231154,-16.84242552829133,23.396633234691812,8.669998168945341,3.211705044007374,-10.51249999999996,-27.402373016281217,6.377373016281297,-18.957436508140603,-2.0675634918593175,19.983469416556176,24.450363171511686,-29.190409030135623,8.444936508140628,9,4.845001220703097,8.719993591308565,-4.777500152587919,-11.795005798339872,24.8800048828125,3,0.12964429847328196,-1.200338335833288,206.8600006103516,1.5545867968216545,210.9499969482422,-1.3349273563554063,205.5399932861328,0.12964429847328196
7195,2020-09-18,197.92999267578125,203.22000122070312,194.1999969482422,202.0399932861328,1357300.0,-0.019468978116949476,1.7882476964475649,-5.012151097878501,35.70290522164406,43.41029573565209,6.271934846825928,15.25221047331081,4.113110959769216,-12.307421597500309,22.802788264142688,9.020004272460938,-0.08067336168841166,-13.581007385253912,-31.592666171782696,4.430651401274872,-22.586836778518318,-4.575177991989506,22.494269295996418,19.631556460731908,-29.044898037842273,9.005829393264392,9,5.7700042724609375,14.200004577636719,-0.8474922180175781,-7.404998779296875,22.70001220703125,4,0.14424293491751938,1.381353247341044,201.8600006103516,-1.200338335833288,206.8600006103516,1.5545867968216545,210.9499969482422,0.14424293491751938
7196,2020-09-21,201.97999572753903,202.17999267578125,193.5500030517578,195.8999938964844,604900.0,0.020461795592504606,1.663578800630132,-1.479318960620436,37.557952554668454,42.11190462342446,1.2567170986986298,10.884461349092675,0.19239364248201696,-15.821412906180655,22.20219517994338,8.629989624023438,-3.995970978939482,-8.975003814697288,-27.460427204436456,9.51041957504188,-18.217715509566858,0.2677078801722814,16.3463250423558,42.900739410862876,-0.1760423722075828,9.24271169486958,9,1.395004272460966,9.855003356933622,-4.897495269775362,-11.455001831054659,20.93000793457034,0,0.110852558982383,1.7882476964475649,197.92999267578125,1.381353247341044,201.8600006103516,-1.200338335833288,206.8600006103516,0.110852558982383
7197,2020-09-22,204.8000030517578,205.07000732421875,198.91000366210938,203.41000366210938,752800.0,0.013961814951332308,5.383397240779539,0.22861825181511988,36.56111372789876,40.10683804232533,-0.7291498017687559,7.755622796450496,-2.3384552288814007,-18.069357832604368,21.158718584870503,6.160003662109375,-6.100560010820402,-5.706496429443348,-24.339027992258792,12.926035133372096,-15.022762210851056,3.60976935196436,11.048685946323332,57.251926180052216,19.52461743006416,9.31626578140772,9,-1.4250030517578125,7.034996032714844,-7.927497863769531,-14.275009155273438,13.020004272460938,1,0.10546870372491046,1.663578800630132,201.97999572753903,1.7882476964475649,197.92999267578125,1.381353247341044,201.8600006103516,0.10546870372491046
7198,2020-09-23,197.8600006103516,203.8300018310547,196.82000732421875,203.6100006103516,553200.0,-0.03388673016597721,1.2649407890196132,-4.136692463911301,30.14872608145275,38.96087164707815,5.632072420305974,13.96979126486255,4.779595043317869,-10.472406874364822,20.146350701474073,7.9799957275390625,-7.456468818925629,-11.730998992919893,-30.980930065175272,7.518932079335485,-21.355964529047583,-2.106033456792204,15.758819793097217,37.41315937613853,6.6282080069483555,9.624965536127682,9,5.514999389648409,13.974998474121065,-1.0474967956543253,-7.335006713867216,21.600006103515597,2,0.14955016803099364,5.383397240779539,204.8000030517578,1.663578800630132,201.97999572753903,1.7882476964475649,197.92999267578125,0.14955016803099364
7199,2020-09-24,201.50999450683597,202.8300018310547,196.4600067138672,196.4600067138672,850100.0,0.018447356136788606,-1.5227764415813583,-0.8782587466032659,40.29523377933672,39.01194231703485,1.9049224731096217,9.361637954874283,1.3837142166763385,-13.460550979617636,18.51549836963711,6.3699951171875,-7.403795646923129,-7.168004608154263,-26.1149020313957,11.778892815087175,-16.641453319774996,2.3054441034664706,10.101944161443754,69.09712242127247,34.41435823904165,9.473448711620726,9,1.865005493164034,10.32500457763669,-4.979991912841825,-10.985000610351591,12.350006103515625,3,0.11741354923865432,1.2649407890196132,197.8600006103516,5.383397240779539,204.8000030517578,1.663578800630132,201.97999572753903,0.11741354923865432
7200,2020-09-25,208.5,209.2700042724609,200.05999755859372,201.2700042724609,808700.0,0.03468813301430029,1.1003425831360152,1.4316857830043848,49.65517543773111,39.64710459911102,-4.235604022350856,1.780058825247977,-5.229285462827249,-19.791797159244766,16.774752162149476,9.210006713867188,-8.167277825489549,0.25550079345703125,-18.26525610640246,18.776257693316524,-9.004877656472729,9.515879243386792,1.3057451066275405,95.10175437234177,56.44320446837075,9.26037844992975,9,-5.125,3.3349990844726562,-11.857498168945312,-17.975006103515625,7.279998779296875,4,0.08748204073459998,-1.5227764415813583,201.50999450683597,1.2649407890196132,197.8600006103516,5.383397240779539,204.8000030517578,0.08748204073459998
7201,2020-09-28,212.63999938964844,212.83999633789062,209.25999450683597,210.50999450683597,699600.0,0.019856112180568042,1.8300423386366975,0.29460665857647356,60.70587756587009,41.24567348004483,-8.116042346234394,-3.0561277075012754,-9.035046800875278,-23.28363034292903,15.01962079073151,4.339996337890625,-7.492621879241398,4.738000488281244,-13.14966331563312,22.62566429219561,-4.205831413675952,13.68183239023844,-19.089996337890625,98.77901663656206,53.14814978508537,8.943831901957186,9,-9.264999389648438,-0.8050003051757812,-9.512496948242188,-16.470001220703125,9.100006103515653,0,0.037575270485789014,1.1003425831360152,208.5,-1.5227764415813583,201.50999450683597,1.2649407890196132,197.8600006103516,0.037575270485789014
7202,2020-09-29,212.32000732421875,215.3999938964844,211.8000030517578,213.1199951171875,628400.0,-0.0015048535851588385,-2.91304131491221,-0.3755802624792302,56.05404989648182,42.922999823140316,-8.472221938914089,-3.629473850464308,-8.558820714193729,-22.34444319199494,13.031705850905917,3.599990844726591,-6.467023656238808,4.867008209228516,-12.027903636251324,21.761920054708355,-3.580447713511404,13.314464131968435,-18.38420440673829,83.73818027135515,33.6280083756689,8.447455922739925,9,-7.845008850097656,-0.48500823974609375,-8.975006103515625,-16.150009155273438,20.98999023437497,1,0.04987752436217363,1.8300423386366975,212.63999938964844,1.1003425831360152,208.5,-1.5227764415813583,201.50999450683597,0.04987752436217363
7203,2020-09-30,213.97999572753903,216.8600006103516,210.8000030517578,211.2100067138672,696400.0,0.00781833245128638,-2.376046651988761,-3.462539101243575,59.3303108467034,45.11237167908746,-10.075582200180975,-6.518361429017773,-9.968819148752317,-23.388937092133034,10.550021156291562,6.059997558593778,-6.022565433978457,7.0949966430663665,-7.928040082687119,22.11803336881985,-0.4165217198103619,14.606515005943095,-19.18562517089842,85.88232478192614,30.279538392342943,7.511518362876741,9,-8.774993896484347,-2.144996643066378,-10.274997711181612,-17.584999084472628,26.580001831054688,2,0.017945656946218413,-2.91304131491221,212.32000732421875,1.8300423386366975,212.63999938964844,1.1003425831360152,208.5,0.017945656946218413
7204,2020-10-01,217.08999633789062,219.69000244140625,216.00999450683597,216.3699951171875,718700.0,0.014534071747115851,-4.111113465858679,0.25992926944815015,64.67513869394202,48.331508731565016,-12.066988456324623,-11.16728467340397,-12.818807882740742,-25.881623813883436,7.680899973836464,5.710006713867216,-6.084133683264099,10.818497467041027,-1.0005227017381912,22.637517635820245,4.908987382651418,16.728007551430636,-20.971687978027347,86.75493908923009,24.403914110065585,5.909510084389608,10,-10.469993591308594,-5.254997253417969,-12.609996795654297,-20.69499969482422,24.69000244140625,3,0.010917179123665077,-2.376046651988761,213.97999572753903,-2.91304131491221,212.32000732421875,1.8300423386366975,212.63999938964844,0.010917179123665077
7205,2020-10-02,212.0500030517578,216.00999450683597,210.3300018310547,212.8600006103516,751100.0,-0.023216147087166017,-1.6729377297794252,-1.1249947018183755,55.695547209870725,50.34679702658748,-5.379108307946922,-6.685878023218152,-7.479806526915127,-20.199295831771792,6.542278813183006,6.7599945068359375,-5.477873202089711,5.915503692626942,-5.5458718604748185,17.376879245728702,0.18481591607604742,11.646191469177836,-14.045959165371102,26.749821883398162,-33.6338074553236,5.730687776550885,10,-3.9749984741210938,-0.21500396728515625,-4.899997711181641,-13.31500244140625,21.739990234375,4,0.008535711070713825,-4.111113465858679,217.08999633789062,-2.376046651988761,213.97999572753903,-2.91304131491221,212.32000732421875,0.008535711070713825
7206,2020-10-05,216.63999938964844,216.66000366210938,213.0,213.1199951171875,544100.0,0.021645820664149218,1.056174429619089,-4.345697385276013,55.05059808074565,52.401184176903804,-8.572370012951012,-11.249341680692481,-11.568479491714982,-24.07590345205196,6.884221403570071,4.6100006103515625,-4.171295096762606,10.122499847412115,-2.21750581630144,22.46250551112567,3.9524970155553376,16.292502679268893,-16.901078818860157,67.4144994351314,10.74285258669682,6.170002831856778,10,-8.564994812011719,-4.805000305175781,-9.042495727539062,-13.8699951171875,2.69000244140625,0,-0.003969722178611912,-1.6729377297794252,212.0500030517578,-4.111113465858679,217.08999633789062,-2.376046651988761,213.97999572753903,-0.003969722178611912
7207,2020-10-06,214.33999633789062,218.66000366210938,213.0800018310547,215.6000061035156,689500.0,-0.010616705401762072,-1.9523828746276128,-0.35795688530345504,56.857349329231475,55.368808982212556,-5.338172739551652,-8.15869304348766,-8.903468207167208,-21.09467015544803,7.106240912584369,5.5800018310546875,-2.1051581801308714,7.05499725341798,-5.222984257956398,19.332978764792358,0.9160064977307911,13.19398800910517,-13.004989217452902,42.841818860579345,-13.241512627532593,6.138990755687187,10,-6.264991760253906,-2.5049972534179688,-6.687492370605469,-11.479995727539062,10.559997558593778,1,0.03452463040826004,1.056174429619089,216.63999938964844,-1.6729377297794252,212.0500030517578,-4.111113465858679,217.08999633789062,0.03452463040826004
7208,2020-10-07,219.52999877929688,220.38999938964844,214.77999877929688,215.7100067138672,498500.0,0.024213877624708946,1.025273432873641,-3.0317162371634088,66.14288283239725,58.24076998810816,-7.969057001548293,-12.891263314558842,-13.590027329001828,-25.580717093402484,7.5107720663377595,6.0500030517578125,-0.20087849444499284,11.53499984741211,-1.8585803120579953,24.928580006882214,4.838209767677057,18.23178992714716,-16.726592033181674,91.45128410476693,30.07087319024845,6.69679007973505,10,-9.305000305175781,-7.694999694824219,-11.522499084472656,-16.31500244140625,4.229995727539091,2,0.06277045896196842,-1.9523828746276128,214.33999633789062,1.056174429619089,216.63999938964844,-1.6729377297794252,212.0500030517578,0.06277045896196842
7209,2020-10-08,219.02999877929688,221.6000061035156,218.4499969482422,221.42999267578125,373800.0,-0.002277593052340321,1.2992593417609002,-0.628271958521572,70.56531298669007,60.56411860465916,-5.277473935344091,-11.75341686967721,-12.695491762463291,-24.3907249100497,8.279382615834733,3.150009155273409,1.6952125943284955,10.247499847412115,-3.8142423540155335,24.309242048839764,3.216628746698291,17.27837094812594,-14.467932768828348,77.19603948599448,10.099502527301894,7.030871100713829,10,-3.5999984741210938,-7.194999694824219,-7.774993896484375,-13.724998474121094,7.199996948242159,3,0.09829703191018746,1.025273432873641,219.52999877929688,-1.9523828746276128,214.33999633789062,1.056174429619089,216.63999938964844,0.09829703191018746
7210,2020-10-09,222.82000732421875,224.5,220.8600006103516,220.9900054931641,561600.0,0.017303604830591457,-2.483233677201811,-0.7625027020840898,70.41537454741575,61.642951602608676,-7.6243542053559565,-14.508933357891209,-16.068448870095096,-27.49602713583579,8.770488590851325,5.470001220703125,5.074981790973908,12.90850830078125,-1.8728059620015927,27.689822563564093,5.5178511693898145,20.299165432172686,-16.213388502584564,85.39136803668478,14.604915277161652,7.390657131391427,10,-5.405006408691406,-12.665008544921875,-8.312511444091797,-15.500007629394531,-0.480010986328125,4,0.08509106378176368,1.2992593417609002,219.02999877929688,1.025273432873641,219.52999877929688,-1.9523828746276128,214.33999633789062,0.08509106378176368
7211,2020-10-12,228.92999267578125,231.6000061035156,223.5800018310547,225.6499938964844,854300.0,0.027421170230337744,-1.161731197920515,1.7923472663448272,72.20688603422659,63.437711173469204,-12.494532998674686,-19.79147069752429,-21.677917130447213,-32.933912242092106,9.564564044742754,8.779998779296847,7.437540972160775,17.848993682861334,0.9713979532212988,34.72658941250137,9.41019581804133,26.287791547681337,-19.81830048917584,85.58308416966925,12.544093294762675,8.43879786482001,10,-7.964988708496094,-16.35498809814453,-13.604995727539062,-21.069992065429688,-7.7299957275390625,0,0.02122920004297768,-2.483233677201811,222.82000732421875,1.2992593417609002,219.02999877929688,1.025273432873641,219.52999877929688,0.02122920004297768
7212,2020-10-13,228.17999267578125,232.7400054931641,227.88999938964844,232.7400054931641,579100.0,-0.0032761107063074,1.1271896802690218,-1.3902483275802922,81.49149529573194,65.90006500113904,-10.346219565683924,-18.640147928374233,-20.541207343162114,-31.557570773123956,10.638860055745953,4.850006103515653,8.638394892746277,16.23749389648438,-2.2902529455662375,34.765240738535,6.973620475459086,25.501367317509676,-15.47017026247022,74.61018311389617,-2.8139842825291055,9.263873421025304,10,-6.644989013671875,-15.034988403320312,-14.782493591308594,-20.319992065429688,-9.989990234375,1,-0.03878513072485468,-1.161731197920515,228.92999267578125,-2.483233677201811,222.82000732421875,1.2992593417609002,219.02999877929688,-0.03878513072485468
7213,2020-10-14,226.80999755859372,229.7100067138672,224.25999450683597,229.1499938964844,604900.0,-0.006004010698405726,2.1502760676674324,0.5131556492496203,77.58397247160929,67.3343798653243,-7.783406539468643,-16.547305014063795,-18.761822856888784,-29.604675751129236,11.365369621822701,5.450012207031222,8.71463213808218,13.869998931884737,-5.628331781325329,33.3683296450948,4.120833575279704,23.61916428848977,-10.494742190909136,58.5024185539927,-19.14991473874595,9.749165356605031,10,-5.274993896484347,-13.664993286132784,-14.50749969482419,-18.94999694824216,-5.529998779296847,2,-0.008421161688941359,1.1271896802690218,228.17999267578125,-1.161731197920515,228.92999267578125,-2.483233677201811,222.82000732421875,-0.008421161688941359
7214,2020-10-15,228.02999877929688,228.1699981689453,222.2400054931641,224.2400054931641,591200.0,0.005378956985297778,1.9140069958122463,-1.6196577852549794,74.35771443012996,69.40795400090866,-8.144894495657837,-16.554972037669074,-19.540468193199217,-30.187569831542902,11.773574759339942,5.929992675781222,9.329489174872606,13.78150024414063,-6.094836314494387,33.65783680277565,3.8433319648231077,23.719668523458154,-8.758288389025978,60.35349513465723,-14.468185162420205,9.938168279317516,10,-5.159996032714844,-14.884994506835938,-15.727500915527344,-19.80999755859375,-9.520004272460909,3,-0.018725625116516875,2.1502760676674324,226.80999755859372,1.1271896802690218,228.17999267578125,-1.161731197920515,228.92999267578125,-0.018725625116516875
7215,2020-10-16,226.47999572753903,231.0800018310547,226.33999633789062,228.6100006103516,529600.0,-0.006797364645245829,-2.93360853984374,-0.5620075609648273,68.45334346789011,70.8971479328136,-4.841918175614893,-13.445778627426819,-17.580587072079453,-28.03318269544468,11.867912795483377,4.7400054931640625,9.631268290953528,10.803997039794893,-8.220294039518905,29.82828811910869,1.2918515001379944,20.316142579451792,-4.783992218747358,40.38085937499945,-30.11284864188321,9.512145539656899,10,-3.569992065429659,-13.334991455078097,-14.177497863769503,-18.25999450683591,-10.479995727539034,4,-0.0011038502504245873,1.9140069958122463,228.02999877929688,2.1502760676674324,226.80999755859372,1.1271896802690218,228.17999267578125,-0.0011038502504245873
7216,2020-10-19,224.3699951171875,230.1199951171875,223.6699981689453,226.2899932861328,442700.0,-0.009316498808530138,-2.8855496164611476,0.901405524671877,65.33468380229505,71.83907398537622,-1.6987475476356337,-10.08967251279634,-14.964910360356953,-25.382892552600282,11.736278179644843,6.4499969482421875,9.312034359310871,7.574496459960926,-10.675676232981147,25.824669152903,-1.5505898865101244,16.699582806431977,8.370010375976591,20.285615466889613,-46.52791780117835,9.125086346471038,10,-0.6099929809570312,-11.224990844726562,-12.067497253417969,-15.129997253417969,-8.879989624023409,0,-0.009047550133593485,-2.93360853984374,226.47999572753903,1.9140069958122463,228.02999877929688,2.1502760676674324,226.80999755859372,-0.009047550133593485
7217,2020-10-20,226.3999938964844,228.6100006103516,223.55999755859372,225.9499969482422,550500.0,0.009047550133593596,1.0739188058691373,-0.23437363405893605,65.65809606730184,71.78520878925451,-2.0541471700010163,-10.981510886810696,-16.353669074631597,-26.964846979471076,12.02185150181374,5.050003051757869,10.123606691761296,8.524495697021507,-9.287996959514686,26.3369883535577,-0.3817506312466037,17.430742025289618,6.158611450195309,47.05871184006588,-16.62633653500938,8.9062463282681,10,-0.8049926757812784,-13.254989624023466,-14.097496032714872,-16.92999267578128,-9.379989624023494,1,-0.022968185019562215,-2.8855496164611476,224.3699951171875,-2.93360853984374,226.47999572753903,1.9140069958122463,228.02999877929688,-0.022968185019562215
7218,2020-10-21,227.4499969482422,229.94000244140625,225.42999267578125,225.8300018310547,658300.0,0.004637822791805579,-2.7272601167732256,3.6000135634598114,63.776599910800975,71.03090733637794,-2.0814380015907545,-10.225299367432285,-16.588715319305976,-27.583135847845938,12.132264436630019,4.510009765625,10.761575607009433,8.09499893188476,-7.494307375377616,23.684305239147136,0.3003457782535861,15.889652085515934,4.74866408691409,58.93657933710532,-1.75467591342219,7.794653153631183,10,-0.6499938964843466,-14.30499267578125,-15.147499084472656,-17.979995727539062,-2.029998779296875,2,-0.04071222084449233,1.0739188058691373,226.3999938964844,-2.8855496164611476,224.3699951171875,-2.93360853984374,226.47999572753903,-0.04071222084449233
7219,2020-10-22,225.1699981689453,228.41000366210938,222.22000122070312,228.41000366210938,632800.0,-0.010024175906301336,2.8209826831875744,-2.000009419033984,68.82892723343757,70.85463541260258,1.2975655024123967,-6.410540109346073,-13.609836112006349,-24.887004292410552,12.007349244061755,6.19000244140625,11.495427891096227,4.631999969482422,-8.68009208626313,17.944092025227974,-2.024046058390354,11.288045997355198,6.683116327148468,33.29567432304197,-30.379906390774345,6.656046027872779,10,2.3100051879882812,-12.024993896484375,-13.707500457763672,-15.699996948242188,2.3300018310546875,3,-0.017275833464855173,-2.7272601167732256,227.4499969482422,1.0739188058691373,226.3999938964844,-2.8855496164611476,224.3699951171875,-0.017275833464855173
7220,2020-10-23,226.7400054931641,226.8699951171875,222.82000732421875,226.1499938964844,646000.0,0.006972542243575353,8.529485683511991,-0.18210203591460744,65.87052762214222,70.15059558903765,0.382287817196044,-6.897632700845492,-14.51310852171568,-26.046525608321616,12.828486737772844,4.04998779296875,11.315098889427304,5.290007019043003,-7.010379192945663,17.59039323103167,-0.8601860869513303,11.440200125037336,4.535122206406243,57.2152881595572,-5.740013457270386,6.15019310599433,10,0.7399978637695028,-13.595001220703153,-18.09750747680667,-17.270004272460966,3.279998779296818,4,-0.03629712793041384,2.8209826831875744,225.1699981689453,-2.7272601167732256,227.4499969482422,1.0739188058691373,226.3999938964844,-0.03629712793041384
7221,2020-10-26,220.6300048828125,226.25,217.8500061035156,223.8999938964844,600300.0,-0.026947166191789607,1.1079027879354186,-5.54224532547138,58.826842103459946,67.63230078989633,5.801176451914728,-0.16690667444379415,-7.787499824448446,-19.529298672429746,13.17546113505183,8.889999389648494,10.838668927703111,-1.2194938659667969,-12.813838456614377,10.374850724680783,-7.016666161290601,4.577678429357007,10.1018152280258,22.994206959221717,-40.749464239403295,5.797172295323792,10,3.8349990844726562,-7.4850006103515625,-12.715007781982422,-11.160003662109375,4.089996337890625,0,-0.020985381771947642,8.529485683511991,226.7400054931641,2.8209826831875744,225.1699981689453,-2.7272601167732256,227.4499969482422,-0.020985381771947642
7222,2020-10-27,222.91000366210938,225.0,221.4199981689453,222.63999938964844,536200.0,0.010334037659600614,-1.642061226443247,-0.08257039131692587,55.16504394363201,65.14130873123219,3.011730767902918,-1.7000110809297269,-9.543267905467388,-21.392981787980432,13.218814529323458,4.3699951171875,10.151903409679534,0.5310050964355355,-10.163243122021129,11.2252533148922,-4.816119012792797,5.878129205663868,6.791271328143097,41.85276336879849,-17.62657109564158,5.347124109228328,10,1.5550003051757812,-8.30999755859375,-15.305004119873047,-13.44000244140625,11.55999755859375,1,-0.033286968045600274,1.1079027879354186,220.6300048828125,8.529485683511991,226.7400054931641,2.8209826831875744,225.1699981689453,-0.033286968045600274
7223,2020-10-28,217.82000732421875,224.9199981689453,216.1000061035156,220.07000732421875,671500.0,-0.022834310951814096,-2.100171627782226,-8.333201469341622,48.378462162617566,62.254725145953024,7.4788729377286245,3.8919627040660316,-3.9735096850487253,-15.973514967930953,13.358434958285992,8.819992065429716,8.625784600009041,-4.7509918212890625,-14.936087811451017,5.434104168872892,-9.843539816370054,0.34155617379192904,10.933166155094767,13.972392866174022,-41.4786279662592,5.092547995080983,10,5.769996643066406,-3.220001220703125,-10.215007781982422,-8.350006103515625,19.05999755859375,2,-0.0036727712095200316,-1.642061226443247,222.91000366210938,1.1079027879354186,220.6300048828125,8.529485683511991,226.7400054931641,-0.0036727712095200316
7224,2020-10-29,219.4600067138672,221.94000244140625,217.7700042724609,218.05999755859372,500400.0,0.007529149455987927,-3.212128451537735,-0.6222262912326515,45.22184055948913,59.67344704501958,5.023670659534076,2.5704085405572528,-5.044513850208631,-17.315870331079452,13.161222116479228,4.169998168945341,6.70768313108519,-3.2294929504394645,-13.198950426417838,6.739964525538909,-8.214221688428665,1.7552357875497364,8.027850027866549,31.19780907934313,-19.620531529394732,4.984728737989188,10,3.649993896484375,-4.8600006103515625,-11.85500717163086,-9.990005493164062,19.709991455078125,3,0.02715752881047151,-2.100171627782226,217.82000732421875,-1.642061226443247,222.91000366210938,1.1079027879354186,220.6300048828125,0.02715752881047151
7225,2020-10-30,213.8600006103516,219.41000366210938,212.2100067138672,217.1000061035156,777400.0,-0.025517205559994816,-1.2018361894984892,-2.3142745038200343,28.25398544932837,55.553369450245505,9.66125711358319,8.762210889391781,0.5250359044128174,-11.444568841404163,14.064063422539688,7.25,4.95809604271804,-8.919998931884749,-18.508371847503582,0.6683739837340852,-13.714185389694165,-4.125812474075332,12.489071067560332,11.752098899606233,-33.23660575535853,4.794186457809413,10,7.215003967285128,2.5400009155273153,-6.255001068115263,-4.389999389648466,24.899993896484375,4,0.06378003998279325,-3.212128451537735,219.4600067138672,-2.100171627782226,217.82000732421875,-1.642061226443247,222.91000366210938,0.06378003998279325
7226,2020-11-02,215.77999877929688,218.47999572753903,212.3300018310547,215.5200042724609,765000.0,0.008977827379901049,1.1731471721308278,-0.08024508211005224,32.691246006389804,51.89038611014417,7.146118056212117,7.1405814766623905,-1.3373259721342379,-12.921278009263858,14.931384108068563,6.149993896484347,3.41044720696695,-6.957000732421875,-16.66823872393951,2.75423725909576,-11.812619728180692,-2.1013817366630576,8.872385102929684,27.91238420195537,-12.778778770577226,4.8556189957588165,11,5.295005798339844,5.220001220703153,-8.174999237060547,-5.904998779296875,16.990005493164034,0,0.06599316699287283,-1.2018361894984892,213.8600006103516,-3.212128451537735,219.4600067138672,-2.100171627782226,217.82000732421875,0.06599316699287283
7227,2020-11-03,221.7400054931641,223.47000122070312,217.3800048828125,218.92999267578125,502100.0,0.02762075608297332,-1.060916510248711,10.807969951287149,43.726813051790444,49.66263201469856,0.5091159770533693,1.8586859970501166,-7.190851607480909,-18.4001156174011,15.269348634449075,7.69000244140625,2.3858559194343343,-1.3669944763183253,-10.260635123365574,7.526646170728924,-5.813814799841964,3.0798258472053135,-9.529998779296903,74.98037125343076,35.032691227098795,4.446820323523631,11,-1.4300003051758097,-0.20500183105471592,-14.135005950927763,-11.865005493164091,12.429992675781222,1,0.013439143382861118,1.1731471721308278,215.77999877929688,-1.2018361894984892,213.8600006103516,-3.212128451537735,219.4600067138672,0.013439143382861118
7228,2020-11-04,233.30999755859372,234.97000122070312,227.75,229.72000122070312,1006700.0,0.05217818967622567,1.0897242819981716,1.2775729404801108,55.20094342345112,48.148411591366724,-11.334123046943489,-9.092170987825654,-18.595093680430153,-29.487828476963813,15.512276415787712,13.229995727539034,1.872097619608354,9.51399765014645,-0.30029710989143155,19.328292410184332,4.606850270127495,14.421145030165405,-20.979995727539034,92.70648478579015,53.053964688349986,4.907147380018948,11,-9.719993591308565,-10.659996032714815,-25.154998779296847,-22.99999999999997,3.080001831054716,2,0.004971941512356581,-1.060916510248711,221.7400054931641,1.1731471721308278,215.77999877929688,-1.2018361894984892,213.8600006103516,0.004971941512356581
7229,2020-11-05,240.55999755859372,241.82000732421875,237.1699981689453,239.52999877929688,634400.0,0.03107453635020163,1.6197099555563197,0.2869080306366138,62.46900474384508,47.77046460488927,-18.071928979705916,-15.438010101863398,-25.70773736145898,-36.24202554716405,15.873884374857536,8.510009765625028,1.3541377002006527,15.687497711181607,3.6117576043694157,27.763237817993797,9.649627657775511,21.725367764587702,-27.32439575195309,95.74464795794522,53.86334414295527,6.037870053406098,11,-13.544990539550753,-14.484992980957003,-32.03999710083005,-30.24999999999997,-1.6999969482421307,3,-0.015297608551417152,1.0897242819981716,233.30999755859372,-1.060916510248711,221.7400054931641,1.1731471721308278,215.77999877929688,-0.015297608551417152
7230,2020-11-06,241.77999877929688,243.66000366210938,237.75,240.8800048828125,586600.0,0.005071504959613948,1.5364802650966936,0.8737815175846882,65.6649283493271,48.53025196554117,-18.9242347425608,-15.984267910934363,-26.68955496104752,-36.9991235775621,15.953593581567215,5.910003662109375,0.9126748509823983,15.95949935913086,1.7702643615432123,30.148734356718506,8.864881860337022,23.054116857924697,-26.829332641601553,93.99934639981726,47.346234765003416,7.094617498793827,11,-13.844993591308594,-14.784996032714844,-32.55249786376953,-31.470001220703125,0.9600067138672159,4,-0.010794940125440355,1.6197099555563197,240.55999755859372,1.0897242819981716,233.30999755859372,-1.060916510248711,221.7400054931641,-0.010794940125440355
7231,2020-11-09,233.7899932861328,246.69000244140625,233.7899932861328,243.50999450683597,983800.0,-0.03304659414965727,-1.654322538107722,-10.800074599030244,56.00519884903174,48.623602510585584,-9.913703702565101,-8.022829507872586,-18.62409179144933,-28.602507065446673,15.032323033972874,12.900009155273438,0.2726748086433304,7.726493835449219,-6.84818684539681,22.301174516295248,0.43915349502620415,15.013834175872233,-16.54258014648437,55.987682600501856,8.998155780578827,7.287340340423018,11,-4.339988708496094,-4.339988708496094,-23.834991455078125,-23.479995727539062,14.310012817382784,0,0.02125840011732416,1.5364802650966936,241.77999877929688,1.6197099555563197,240.55999755859372,1.0897242819981716,233.30999755859372,0.02125840011732416
7232,2020-11-10,219.3300018310547,229.6699981689453,218.5800018310547,229.6699981689453,1315600.0,-0.061850343771474914,1.1450677496377144,1.0637854978728718,44.58233596700486,48.201810711073065,4.453380662464809,6.050352490105013,-4.313463808659208,-13.729158996682457,13.693890888065885,15.209991455078125,-0.686460267318239,-6.290998077392572,-21.130104201911905,8.54810804712676,-13.710551139652239,1.128554984867094,27.360000610351562,2.6680895898800197,-41.04176959534769,7.419553062259671,11,10.120002746582031,10.120002746582031,-9.375,-9.020004272460938,30.959991455078125,1,0.06127753763371957,-1.654322538107722,233.7899932861328,1.5364802650966936,241.77999877929688,1.6197099555563197,240.55999755859372,0.06127753763371957
7233,2020-11-11,224.8999938964844,227.77999877929688,222.07000732421875,222.44000244140625,842800.0,0.02539548633989508,-2.568765080061417,-0.23791028301079606,49.827429191354376,48.71354278128032,-0.007487589561009145,0.3477608101884755,-10.101416087967152,-18.99003910698849,12.925515774016846,8.449996948242188,-0.8432829792188272,-0.6255058288573991,-15.456975314826252,14.205963657111454,-8.041240571841826,6.790228914127027,21.790008544921847,22.483073383863132,-21.61283621143711,7.415734742984424,11,4.550010681152315,4.550010681152315,-14.944992065429716,-14.589996337890653,30.100006103515597,2,0.04121833936877595,1.1450677496377144,219.3300018310547,-1.654322538107722,233.7899932861328,1.5364802650966936,241.77999877929688,0.04121833936877595
7234,2020-11-12,223.75999450683597,229.00999450683597,222.80999755859372,227.66000366210938,472800.0,-0.0050689169434711134,-1.1379288572488404,-1.5853750821868227,48.08482554376606,50.916969458440064,2.0189208825383105,1.2136863509803675,-9.326714252708342,-17.538031631760674,12.403980064710565,6.199996948242244,-1.0088884760053247,-1.5520050048827727,-16.35458059961084,13.250570589845296,-8.953292802246807,5.849282792481262,22.367807922363255,18.42757937854237,-23.017037594249004,7.401287797364033,11,5.750007629394503,5.690010070800753,-12.729995727539091,-13.449996948242216,30.480010986328125,3,0.05644442792666693,-2.568765080061417,224.8999938964844,1.1450677496377144,219.3300018310547,-1.654322538107722,233.7899932861328,0.05644442792666693
7235,2020-11-13,226.22999572753903,227.5,223.8800048828125,226.0200042724609,430000.0,0.011038618525831323,1.6327237215908548,-0.05384383644181564,53.77561469823249,53.25967709086704,1.663015725136205,-1.3449614278243587,-11.671136295522246,-19.619894855999945,11.513177171564005,3.740005493164034,-0.41162467143101367,0.9304962158202841,-13.8683482413511,15.729340672991668,-6.468926012765422,8.32991844440599,19.346850689697305,27.21449210380743,-15.879736818717078,7.399422228585698,11,5.805007934570341,3.2200088500976847,-12.597496032714815,-15.919998168945284,31.819992065429716,4,0.055828162141785764,-1.1379288572488404,223.75999450683597,-2.568765080061417,224.8999938964844,1.1450677496377144,219.3300018310547,0.055828162141785764
7236,2020-11-16,222.33999633789062,226.1699981689453,220.66000366210938,224.5800018310547,639400.0,-0.017194887782844392,1.0332089919905407,-10.667126871094318,49.62385679895248,53.914904173885034,7.354850049125702,2.5140546964441057,-7.510868447269047,-15.368261163552518,11.158632004464819,5.569992065429659,0.16857230376513144,-2.8580032348632756,-17.711435748915363,11.995429279188812,-10.28471949188932,4.568713022162768,22.696913187622073,33.904380058173295,-8.960775692217418,7.42671625702604,11,10.295005798339844,7.110008239746094,-8.554996490478516,-12.029998779296875,32.36000061035156,0,0.09175141446108293,1.6327237215908548,226.22999572753903,-1.1379288572488404,223.75999450683597,-2.568765080061417,224.8999938964844,0.09175141446108293
7237,2020-11-17,221.1999969482422,222.9600067138672,219.0399932861328,221.82000732421875,1071500.0,-0.005127279879576729,1.7034490016047985,0.27678966764531576,52.353098021052546,53.59847690695186,9.398551824369065,3.4198461404743625,-5.78621862442634,-13.881241079423148,10.867854760917018,3.920013427734375,1.968289123126624,-3.7380027770996094,-18.684598299357162,11.208592745157944,-11.211300538228386,3.735294984029167,23.307774423381346,21.665029063627703,-23.828137963898616,7.473297761128782,11,11.435005187988281,8.250007629394531,-4.42999267578125,-10.149993896484375,35.080001831054744,1,0.12160944632186244,1.0332089919905407,222.33999633789062,1.6327237215908548,226.22999572753903,-1.1379288572488404,223.75999450683597,0.12160944632186244
7238,2020-11-18,218.19000244140625,221.0,216.16000366210938,220.2700042724609,1041800.0,-0.013607570290971704,1.7344663939619909,3.3547855191592584,49.132392065261506,52.1166310537759,11.217906444166033,6.00859909806951,-2.418884159833624,-10.52702887131656,10.501146011196411,5.0399932861328125,3.522477601037423,-6.284997558593744,-21.475655154880144,8.905660037692655,-13.88032635673693,1.3103312395494413,25.799213539405912,15.797667125420176,-30.20237844157039,7.595328798143196,11,13.235000610351562,11.260002136230469,-0.8499984741210938,-6.569999694824219,37.97000122070318,2,0.1471194394131181,1.7034490016047985,221.1999969482422,1.0332089919905407,222.33999633789062,1.6327237215908548,226.22999572753903,0.1471194394131181
7239,2020-11-19,221.27999877929688,223.16000366210938,216.3000030517578,218.1199951171875,819700.0,0.014161951983663545,-1.0176508603279748,-1.5192311924586643,55.249010002627315,50.95930679303148,5.705420387005347,2.7533995135949567,-5.042179100081427,-13.335651289649064,10.568731508551723,6.8600006103515625,4.3454685685992445,-3.0005012512206974,-18.253178511081785,12.25217600864039,-10.626839881151227,4.625837378709832,21.59604870876717,45.14988333885018,-4.968221800789472,7.626338629930543,11,10.145004272460938,8.170005798339844,-3.9399948120117188,-9.659996032714844,32.540008544921875,3,0.15238612349385994,1.7344663939619909,218.19000244140625,1.7034490016047985,221.1999969482422,1.0332089919905407,222.33999633789062,0.15238612349385994
7240,2020-11-20,218.50999450683597,224.25,218.07000732421875,221.6000061035156,722800.0,-0.012518096021971181,-2.1133574451238966,-0.9778506378745704,51.90828768103686,50.50409444103205,5.394763155022559,5.138681309253144,-1.730035686118498,-10.327861458854414,10.583419933428187,6.17999267578125,3.5835475348545174,-5.359004974365206,-20.775487540661373,10.057477591930962,-13.06724625751329,2.349236308782878,23.2974112281899,23.476444898363887,-28.233963392169585,7.708241283148087,11,4.405006408691378,10.940010070800753,-0.5024909973144815,-6.889991760253935,38.400009155273466,4,0.16351659825432074,-1.0176508603279748,221.27999877929688,1.7344663939619909,218.19000244140625,1.7034490016047985,221.1999969482422,0.16351659825432074
7241,2020-11-23,216.0,220.4900054931641,213.25,218.8800048828125,708400.0,-0.011486863621505639,1.3737699177026663,0.932036917242384,45.78436551718416,50.637653279940864,5.717078199924174,7.677660064274164,1.1332487531363427,-7.603120631165268,11.626725255050166,7.240005493164091,1.5288602199754848,-7.637499237060553,-23.394074536022657,8.119076061901552,-15.515786886541605,0.24078841242049975,24.781509652109207,25.0,-22.78512775463355,7.878287649481057,11,5.129997253417969,13.450004577636719,2.0275039672851562,-4.379997253417969,43.239990234375,0,0.1946758694118924,-2.1133574451238966,218.50999450683597,-1.0176508603279748,221.27999877929688,1.7344663939619909,218.19000244140625,0.1946758694118924
7242,2020-11-24,215.4900054931641,217.16000366210938,211.1999969482422,215.5500030517578,914600.0,-0.0023610856797958713,2.6341517877911036,0.020832450303046122,34.37390365871252,48.9205948874251,6.286141311148015,8.014154703657567,1.8234838135443283,-6.9080657497959805,12.80503978951777,5.9600067138671875,-1.0596526512263438,-7.776493835449202,-23.949118498426003,8.3961308275276,-15.862806166937617,0.3098184960392132,23.63961357981856,32.873621009184724,-8.848006100550244,8.086312331488406,11,4.614990234374972,13.454994201660128,2.962497711181612,-3.8700027465820597,39.2099914550781,1,0.18195735512346967,1.3737699177026663,216.0,-2.1133574451238966,218.50999450683597,-1.0176508603279748,221.27999877929688,0.18195735512346967
7243,2020-11-25,217.0200042724609,220.75999450683597,216.3999938964844,216.97999572753903,701500.0,0.007100091606547121,-6.266593764305657,-0.6668362156666434,27.056524474307608,46.58411699081861,3.934580029676539,6.768155541673735,0.6270734563109386,-8.214126422783323,13.062303266281377,5.269989013671875,-2.592989338498228,-6.206494903564476,-22.43968326252906,10.026693455400107,-14.323089083046767,1.9100992759178155,19.875245030542516,44.597746844471246,9.308572153720775,8.116594179482286,11,2.3299942016601847,11.92499542236331,2.349998474121122,-5.400001525878878,41.87001037597659,2,0.1809049568423493,2.6341517877911036,215.4900054931641,1.3737699177026663,216.0,-2.1133574451238966,218.50999450683597,0.1809049568423493
7244,2020-11-27,225.4199981689453,225.7899932861328,219.3300018310547,219.8300018310547,384800.0,0.038706081149729066,1.041075879491469,139.72006102212052,36.012303058308774,44.61041569749376,-4.699368143575356,-1.225256440276155,-7.173655879017076,-16.40053657074975,13.082199901104202,8.769989013671903,-1.9335105602064573,1.8954994201660043,-14.265218502076806,18.056217342408814,-6.184859540955415,9.975858381287424,9.419630945677227,97.46404927993976,66.72615787324068,8.08035896112141,11,-6.7350006103515625,3.5250015258789062,-5.4474945068359375,-13.799995422363281,24.279998779296875,4,0.1363676947159118,-6.266593764305657,217.0200042724609,2.6341517877911036,215.4900054931641,1.3737699177026663,216.0,0.1363676947159118
7245,2020-11-30,227.5,228.1999969482422,222.7899932861328,225.72000122070312,1071200.0,0.009227228497694195,2.4025258632271935,0.3184257505200002,44.01750248532388,43.987487440423905,-7.353582437109878,-2.3515544522686582,-8.491172523115125,-18.30171046323551,12.230388271985376,5.410003662109375,-2.1105162238857815,3.293501281738287,-12.290913501420022,18.877916064896596,-4.498706109840867,11.085708673317441,5.448458541312107,95.88237089269302,65.51541910449615,7.792207391579154,11,-7.8000030517578125,1.4449996948242188,-7.187496185302734,-15.879997253417969,31.339996337890568,0,0.11569233988667582,1.041075879491469,225.4199981689453,-6.266593764305657,217.0200042724609,2.6341517877911036,215.4900054931641,0.11569233988667582
7246,2020-12-01,230.0200042724609,231.1199951171875,224.07000732421875,226.3600006103516,791400.0,0.011076941856970945,1.4061451932090407,2.0561832427520383,63.15531526713602,45.187733801099846,-9.688456389428751,-3.952690242265305,-10.334251824830005,-20.52199230958476,11.463907878296222,7.04998779296875,-1.9777312373161067,5.101505279540987,-10.159752738682812,20.362763297764786,-2.5291237295709266,12.732134288652901,1.1885773414055905,94.47795709920574,58.103661081366894,7.630629009111906,12,-8.860008239746065,-1.0750045776366903,-9.707500457763643,-18.13000488281247,32.77998352050784,1,0.1169028731857471,2.4025258632271935,227.5,1.041075879491469,225.4199981689453,-6.266593764305657,217.0200042724609,0.1169028731857471
7247,2020-12-02,224.72000122070312,228.50999450683597,223.9199981689453,228.3500061035156,818900.0,-0.023041487493756785,1.3240595520462133,-0.9918036204150796,49.777015930242015,45.25935867498657,-4.287508701192991,1.6675075113460025,-4.495864747966834,-14.888410045824202,11.551177048104005,6.100006103515597,-2.712133902497925,-0.3474975585937443,-15.536108555896476,14.841113438708987,-7.941803057245124,7.246807940057636,6.399993896484375,56.52178420010565,17.63065588746027,7.594305498651366,12,-3.5600051879882812,4.224998474121094,-5.914997100830078,-11.574996948242188,35.709991455078125,2,0.15361333582304915,1.4061451932090407,230.0200042724609,2.4025258632271935,227.5,1.041075879491469,225.4199981689453,0.15361333582304915
7248,2020-12-03,234.47000122070312,237.9199981689453,222.0,225.33999633789062,2008500.0,0.043387326215009514,-1.0139153228764124,-2.515149477082442,60.935276479553,45.89116606131165,-12.835081241893192,-8.422982761617362,-13.359353307566579,-24.262791453443356,11.715318427680685,15.919998168945312,-2.5521072394965927,9.344502258300793,-5.984843727948942,24.673848244550527,1.6798292651759255,17.00917525142566,-23.270004272460938,81.44164804804016,38.31122866149882,7.664672993124866,12,-9.910003662109375,-5.525001525878906,-14.937496185302734,-21.324996948242188,24.109985351562443,3,0.08627967595947106,1.3240595520462133,224.72000122070312,1.4061451932090407,230.0200042724609,2.4025258632271935,227.5,0.08627967595947106
7249,2020-12-04,236.8800048828125,240.1199951171875,234.57000732421875,235.27999877929688,1057400.0,0.01027851601297547,-2.675501975565638,0.17524701509499552,60.887356042135664,46.88884032365596,-14.303698985954725,-11.72390893724699,-14.954231345931078,-26.2644997839447,11.217824082452653,5.649993896484375,-2.4569550242507887,11.938505554199224,-2.6827808385671403,26.55979194696559,4.627862357816042,19.249148750582407,-25.145607910156258,82.11925437385054,35.44815427287287,7.310643196383176,12,-11.220008850097656,-7.935005187988281,-17.78499984741211,-23.735000610351562,20.260009765625,4,0.09291628382274664,-1.0139153228764124,234.47000122070312,1.3240595520462133,224.72000122070312,1.4061451932090407,230.0200042724609,0.09291628382274664
7250,2020-12-07,239.1699981689453,241.0,236.8300018310547,238.3800048828125,623000.0,0.009667313571973812,-1.143958263871183,0.49374392034942494,67.78694581241072,49.333571467570025,-14.924329534922094,-14.987900024552687,-16.611026207250575,-28.11069348835764,10.540294882290754,4.1699981689453125,-1.7221364801298762,14.358998870849604,0.3361672227948702,28.381830518904337,7.347583046822251,21.370414694876956,-26.300177270507817,90.36841141550165,40.34402626240814,7.011415824027362,12,-13.069999694824219,-10.224998474121094,-20.31499481201172,-26.024993896484375,18.74000549316412,0,0.04402725617725123,-2.675501975565638,236.8800048828125,-1.0139153228764124,234.47000122070312,1.3240595520462133,224.72000122070312,0.04402725617725123
7251,2020-12-08,238.75999450683597,241.3000030517578,236.63999938964844,241.3000030517578,747100.0,-0.0017142771470012308,2.669281878146364,-3.21522801460217,68.84929435450857,53.16417043376958,-12.232699321228836,-14.953119514776716,-15.69299819253601,-27.303628290923143,10.448399940299923,4.660003662109375,-1.6890455185957762,13.700495147705112,-1.1443598814965696,28.545350176906794,6.2780676331042855,21.12292266230594,-24.20236286230471,86.8393360451282,31.855081761981268,7.42242751460084,12,-9.909996032714872,-9.814994812011747,-20.022491455078153,-25.61499023437503,20.160018920898466,1,0.0841011990829128,-1.143958263871183,239.1699981689453,-2.675501975565638,236.8800048828125,-1.0139153228764124,234.47000122070312,0.0841011990829128
7252,2020-12-09,232.7700042724609,238.6499938964844,231.25999450683597,238.6499938964844,801700.0,-0.025087914106999065,1.5136096701448567,2.3149487570737346,64.70945020001767,57.34782884773737,-3.949053457028384,-8.331786580916429,-9.243797574829102,-21.03711227294579,10.771151950893914,7.5,-1.2339726356202902,7.038504791259726,-7.9305807891769575,22.00759037169641,-0.44603799895861584,14.523047581478068,-16.07298291535153,55.80312212168275,-3.9670365410133144,7.4845427902183435,12,-2.455001831054659,-3.8250045776366903,-11.73250198364255,-19.62499999999997,35.43000793457034,2,0.12901139738502243,2.669281878146364,238.75999450683597,-1.143958263871183,239.1699981689453,-2.675501975565638,236.8800048828125,0.12901139738502243
7253,2020-12-10,234.1699981689453,235.0800018310547,229.2100067138672,231.6199951171875,702800.0,0.006014494439952278,1.6864902424291097,-0.43367475366613395,63.46355213411166,60.39796763393769,-2.973145059684043,-9.488148899190264,-10.212359688429217,-22.114344883008073,11.004798785761519,5.8699951171875,0.08026971426718887,7.974998474121094,-7.452723971962797,23.402720920204985,0.2611372510791341,15.688859697163053,-15.50473827626405,41.025582774853916,-19.743227872107155,7.713861223041946,12,-2.5199966430664062,-5.224998474121094,-13.247493743896484,-21.024993896484375,39.25999450683594,3,0.11214072986365342,1.5136096701448567,232.7700042724609,2.669281878146364,238.75999450683597,-1.143958263871183,239.1699981689453,0.11214072986365342
7254,2020-12-11,236.38999938964844,236.5800018310547,232.3000030517578,234.00999450683597,718600.0,0.009480297382508773,2.101437417072092,0.933334131177547,68.89266023509896,63.16187405057936,-3.881599131597028,-11.292393677156554,-12.066497283633055,-24.0108870359162,11.469566867696928,4.279998779296875,2.4071558569326044,9.563499450683594,-6.466750649106189,25.593749550473376,1.5483744007887026,17.578624500578485,-15.913960044241037,59.38788131207956,-5.846253981284036,8.015125049894896,12,-4.739997863769531,-7.444999694824219,-13.269996643066406,-22.12999725341797,36.47999572753906,4,0.0938702451030542,1.6864902424291097,234.1699981689453,1.5136096701448567,232.7700042724609,2.669281878146364,238.75999450683597,0.0938702451030542
7255,2020-12-14,238.8600006103516,242.72999572753903,235.8800048828125,236.91000366210938,715500.0,0.010448839743985028,-2.416458966738824,0.819324767913034,74.17513597528648,64.3862985737072,-5.107869428409856,-13.457652395511872,-13.971911027554086,-26.094116376789657,12.21102538981195,6.849990844726534,5.248572730629434,11.402000427246122,-5.500667264481535,28.30466811897378,2.950666581382279,19.853334273109965,-16.718044168436165,71.37575250043487,1.0088015079447388,8.451333845863834,12,-6.49500274658206,-9.915000915527372,-12.314994812011747,-21.17499542236331,31.28001403808591,0,0.07653024362126581,2.101437417072092,236.38999938964844,1.6864902424291097,234.1699981689453,1.5136096701448567,232.7700042724609,0.07653024362126581
7256,2020-12-15,242.7400054931641,243.13999938964844,239.4900054931641,241.1100006103516,581600.0,0.016243845235276,2.004119257528995,0.8359012480926362,76.90029939163668,67.39999673608438,-7.81569655381108,-16.5810997585003,-17.37857380691699,-29.49012616061495,12.634793408965766,4.279998779296847,7.302506408907135,14.26200485229495,-3.7649547008497564,32.28896440543966,5.248525075722597,23.275484628867304,-18.53924512268631,97.1285419469044,21.109357300108442,9.013479776572359,12,-10.170005798339872,-13.795005798339872,-15.275001525878935,-24.135002136230497,26.88999938964841,1,0.06249484149975659,-2.416458966738824,238.8600006103516,2.101437417072092,236.38999938964844,1.6864902424291097,234.1699981689453,0.06249484149975659
7257,2020-12-16,248.1000061035156,249.1000061035156,243.50999450683597,244.3800048828125,912600.0,0.02208124120069055,-1.0476150552779553,2.2822025013105494,78.52423299231654,69.35432523750254,-10.628136236705785,-20.893721356003198,-22.119042032731556,-34.38944772881436,13.115891766242205,6.360000610351506,8.855838666063363,18.277005004882795,-1.4019272081769714,37.95593721794256,8.437538898352926,28.116471111412665,-21.62653705073734,94.97234775924407,14.359813583869837,9.839466106529882,12,-8.94499969482419,-17.95000457763669,-18.650001525878878,-27.980003356933565,17.98999023437497,2,0.043611475445528125,2.004119257528995,242.7400054931641,-2.416458966738824,238.8600006103516,2.101437417072092,236.38999938964844,0.043611475445528125
7258,2020-12-17,250.2899932861328,253.1000061035156,246.38999938964844,249.7899932861328,848000.0,0.008827033973161091,1.1928034666227965,0.13440855804490778,75.76134325423544,71.0069904832914,-11.55298377972349,-21.666401188841263,-23.818590461927727,-36.066376201341825,13.433228653022915,6.710006713867159,9.340207609864706,18.861992645263683,-2.021329397392094,39.74531468791946,8.420331623935795,29.303653666591572,-20.64880904625133,86.4903249754797,7.6785343181010575,10.441661021327882,12,-9.134986877441406,-18.139991760253906,-20.839988708496094,-30.16999053955078,4.2400054931640625,3,0.07155707140246559,-1.0476150552779553,248.1000061035156,2.004119257528995,242.7400054931641,-2.416458966738824,238.8600006103516,0.07155707140246559
7259,2020-12-18,255.0,255.72000122070312,248.1999969482422,250.8300018310547,1604800.0,0.018818198250869278,1.6809281477028861,8.339996337890625,77.01375569506641,72.03219158136426,-14.999749558575388,-25.002557012054297,-27.9571969876273,-40.28693150421631,14.17025845200036,7.5200042724609375,11.156250326881349,21.885999298095697,-0.9052395573584988,44.677238153549894,10.4903798703686,33.281618725822796,-21.605404261937053,96.37096091934221,18.903933627228085,11.3956194277271,12,-12.534996032714844,-21.540000915527344,-25.54999542236328,-34.87999725341797,4.160003662109432,4,0.07227448108149503,1.1928034666227965,250.2899932861328,-1.0476150552779553,248.1000061035156,2.004119257528995,242.7400054931641,0.07227448108149503
7260,2020-12-21,254.2400054931641,255.8000030517578,247.0,251.8300018310547,1121400.0,-0.002980370615042749,2.182641950918011,0.5779387818577744,74.64388384437154,72.6760348580157,-13.273074498593786,-22.586535065791594,-26.745034457556216,-39.05162565756294,15.033896655210361,8.800003051757812,11.697843107804687,19.339504241943388,-4.220238844542649,42.89924732842945,7.559632698700369,31.119375785186406,-16.826836768225917,90.43532929426,14.495475713429173,11.779871543243027,12,-11.735000610351591,-20.74000549316409,-24.760002136230497,-34.12000274658206,1.2099914550780966,0,0.07327717598135575,1.6809281477028861,255.0,1.1928034666227965,250.2899932861328,-1.0476150552779553,248.1000061035156,0.07327717598135575
7261,2020-12-22,258.04998779296875,258.48001098632807,254.50999450683597,255.0800018310547,759200.0,0.014985770207226912,1.0730981454552868,1.2323574476706494,84.97377984032217,74.92762704027177,-15.7112166353958,-24.332239664717406,-30.24622690748606,-42.35740032186237,15.468033871691865,4.240005493163977,12.246167991403752,21.046987152099604,-2.9126359178666803,45.00661022206586,9.067175617116476,33.02679868708273,-16.959452202666654,97.12743674031074,17.95755614013453,11.979811534983131,12,-14.204978942871122,-23.209983825683622,-27.307483673095703,-37.92998504638672,5.52001953125,1,0.04685149167752911,2.182641950918011,254.2400054931641,1.6809281477028861,255.0,1.1928034666227965,250.2899932861328,0.04685149167752911
7262,2020-12-23,254.6999969482422,260.260009765625,254.58999633789062,259.02999877929693,545500.0,-0.012981945371817738,-1.492311922975026,-1.457919965474919,74.52123415442355,76.15625837586198,-9.971977423727253,-18.86113951810387,-26.595828380579803,-38.57472548112929,15.756308130307984,5.670013427734375,12.23071574074308,15.736496734619152,-7.2064776535791,38.679471122817404,4.265009540520026,27.207983928718278,-10.131566278734908,59.913419913419915,-18.185503537278862,11.471487194099128,12,-8.419990539550781,-18.969993591308594,-23.657493591308594,-34.579994201660156,15.060012817382812,2,0.058618013794496715,1.0730981454552868,258.04998779296875,2.182641950918011,254.2400054931641,1.6809281477028861,255.0,0.058618013794496715
7263,2020-12-24,256.27999877929693,257.48001098632807,253.80999755859372,255.0,200200.0,0.0062033837847899065,-1.0054698118083787,-0.29561160231314204,73.99804149700905,76.72352296051865,-9.03609329431049,-18.286638925539506,-27.806703219998212,-39.69329424666515,16.56928611377843,3.6700134277343466,12.296772417066677,15.353498840332094,-6.37003727031157,37.07703495097576,4.491730785010276,26.21526689565391,-8.573252290566103,69.98485629591485,-7.291346049090549,10.86176805532183,12,-8.209991455078182,-20.549995422363338,-25.237495422363338,-36.1599960327149,8.929992675781136,3,0.03827843610629089,-1.492311922975026,254.6999969482422,1.0730981454552868,258.04998779296875,2.182641950918011,254.2400054931641,0.03827843610629089
7264,2020-12-28,256.16000366210943,261.1300048828125,254.4199981689453,261.1300048828125,454000.0,-0.00046821881441805324,1.7002032457923208,-3.8828171566170973,72.20918408663975,76.50508386178012,-6.500391239960408,-16.59651130812199,-27.350695169074953,-39.10324866052659,18.263604922034833,6.7100067138671875,13.097896301132437,13.696503448486396,-7.755733545003409,35.1487404419762,2.9703849517414938,24.4226219452313,-5.942604517999769,64.82661356509158,-10.347643520043448,10.726118496744899,12,-5.849998474121151,-19.995002746582088,-25.722499847412166,-36.0400009155274,13.929992675781136,0,-0.006363229464044773,-1.0054698118083787,256.27999877929693,-1.492311922975026,254.6999969482422,1.0730981454552868,258.04998779296875,-0.006363229464044773
7265,2020-12-29,253.82000732421875,258.33999633789057,252.77999877929688,257.76998901367193,450100.0,-0.009134901250927863,1.184676447487595,0.7947647322497856,68.74070771557236,75.59846256443964,-2.028468401218902,-12.842000245819634,-24.644980124453582,-36.31321372841404,20.25743158167275,5.559997558593693,13.98547017546582,10.040506744384771,-10.766220497445488,30.84723398621503,-0.36285687653034415,20.443870365299887,-1.4200870323685137,12.45518305051295,-58.7136133613698,10.403363620915124,12,-1.5000076293945312,-17.655006408691406,-23.382503509521484,-33.70000457763672,19.100006103515682,1,0.021038516207548597,1.7002032457923208,256.16000366210943,-1.0054698118083787,256.27999877929693,-1.492311922975026,254.6999969482422,0.021038516207548597
7266,2020-12-30,256.91000366210943,258.33999633789057,254.8600006103516,255.3699951171875,390100.0,0.012173966782467405,-1.7187492549412235,-0.3898773883012921,82.3766494391119,76.0265088363058,-3.237531767554259,-14.560709095800803,-27.257789367514192,-38.87522838786879,21.982624897343253,4.519989013671818,14.610235150106064,11.786003112793026,-8.750497317585257,32.32250354317128,1.5177528976038843,22.054253327982167,-4.130004882812557,49.46110016702491,-22.674337801626223,10.26825021518913,12,-3.150001525878963,-20.745002746582088,-30.7275009155274,-36.7900009155274,19.570007324218636,2,-0.005682950033302214,1.184676447487595,253.82000732421875,1.7002032457923208,256.16000366210943,-1.0054698118083787,256.27999877929693,-0.005682950033302214
7267,2020-12-31,259.239990234375,259.51998901367193,256.5,257.95001220703125,414800.0,0.009069271492168074,2.264896073902863,0.837643421913054,82.80558454103961,76.80920231261736,-4.270187642397559,-14.937814142093288,-29.139118573709936,-40.608027928147976,23.864377365434784,3.019989013671932,14.9240765730475,12.389990234375006,-6.675872238776435,31.455852707526446,2.8570589977992995,21.92292147095074,-6.459991455078125,77.36511057588638,1.2410113051241183,9.532931236575722,12,-5.17498779296875,-23.074989318847656,-33.949989318847656,-39.11998748779297,18.920013427734432,3,0.016702735893212584,-1.7187492549412235,256.91000366210943,1.184676447487595,253.82000732421875,1.7002032457923208,256.16000366210943,0.016702735893212584
7268,2021-01-04,254.6999969482422,263.0,251.3500061035156,260.0,979700.0,-0.017512704278488278,1.061945265523118,-4.1085994795363145,72.5882379516371,76.317478118903,1.0741040458877364,-9.280339611380526,-24.22782261270845,-35.41773570723211,24.373270028489735,11.649993896484403,14.658919640577295,6.838497161865234,-11.59804679568964,25.275041119420138,-2.3797748169122315,16.056769140642672,6.4300079345703125,28.755301285930386,-47.44160894430243,9.218271978777448,1,0.3000030517578125,-15.0,-30.174999237060547,-34.579994201660156,22.169998168945312,0,0.05912843736878082,2.264896073902863,259.239990234375,-1.7187492549412235,256.91000366210943,1.184676447487595,253.82000732421875,0.05912843736878082
7269,2021-01-05,258.8900146484375,259.510009765625,253.7899932861328,254.75999450683597,791800.0,0.016450796036117543,1.1303558388197619,-0.7792486346270614,73.70418430759146,76.21306705926077,-2.800599007367225,-12.371151950433074,-27.916691388713787,-38.979179400411795,24.68266900791882,5.7200164794921875,13.902001305279242,9.928014373779291,-8.375664350346653,28.231693097905236,0.7761750117163047,19.07985373584225,4.1099853515625,64.72113729773916,-11.586372591008512,9.151839362062967,1,-1.7150115966796875,-17.725013732910156,-34.742515563964844,-38.77001190185547,27.80999755859375,1,0.02441182142626408,1.061945265523118,254.6999969482422,2.264896073902863,259.239990234375,-1.7187492549412235,256.91000366210943,0.02441182142626408
7270,2021-01-06,249.6999969482422,255.0399932861328,249.25999450683597,253.2899932861328,854400.0,-0.035497768087637493,-1.58612850149859,-0.8692442687455032,57.31706925813869,73.14009921679595,6.344930502582542,-2.4788992092122157,-18.372594739978922,-29.239739915194832,24.62099038295578,9.630020141601534,13.152652037329005,0.2114967346191463,-17.502514375284136,17.9255078445224,-8.645508820332509,9.068502289570773,13.300003051757812,3.2023454548481283,-67.56034125326389,8.857005554951629,1,6.430000305175781,-7.1999969482421875,-25.884998321533203,-29.579994201660156,42.38999938964844,2,0.08165798814116454,1.1303558388197619,258.8900146484375,1.061945265523118,254.6999969482422,2.264896073902863,259.239990234375,0.08165798814116454
7271,2021-01-07,258.83999633789057,259.44000244140625,252.22999572753903,252.67999267578125,743500.0,0.036603922712673986,-1.0424955261042175,-1.7158802077577475,60.459678013776276,71.57770409005735,-2.985140725486332,-10.579857650998179,-26.848033531146285,-37.76855723354231,24.71988723695574,9.740005493164062,12.0890976317489,8.347496032714787,-9.080090821968781,25.775082887398355,-0.3662973946269972,17.06128946005657,3.6104034423828466,69.72342067709414,1.9395213760806769,8.713793427341788,1,-2.7099990844725994,-16.339996337890568,-34.517498016357365,-38.71999359130854,31.830017089843807,3,0.05439660519645417,-1.58612850149859,249.6999969482422,1.1303558388197619,258.8900146484375,1.061945265523118,254.6999969482422,0.05439660519645417
7272,2021-01-08,262.79998779296875,264.32998657226557,259.29000854492193,259.989990234375,630400.0,0.015298993629673907,-1.3943110647181736,0.4561681636454655,61.77744450334207,70.21985997964991,-6.342275562196335,-12.832662563302279,-30.157249561884328,-41.152801620146306,25.87804037782523,5.489990234375,11.365903924939118,10.805988311767578,-5.318338579863337,26.930315203398465,2.743824865952149,18.868151757583036,-13.539993286132784,89.8473816531953,23.42055288350933,8.062163445815447,1,-6.004997253417969,-19.634994506835966,-37.74748992919922,-42.67998504638672,20.96002197265625,4,0.052054885193283607,-1.0424955261042175,258.83999633789057,-1.58612850149859,249.6999969482422,1.1303558388197619,258.8900146484375,0.052054885193283607
7273,2021-01-11,260.42999267578125,264.6199951171875,258.16000366210943,258.16000366210943,533300.0,-0.009018246679122988,-4.691649973784568,0.8078259736310317,55.347643406286245,68.34635545961063,-3.7120593108668345,-8.848110449279886,-26.98651009085293,-38.21307951899854,27.330742901292886,6.459991455078068,9.702512235162885,7.122993469238281,-7.048606759377378,21.29459369785394,0.037193354930423084,14.208793583546111,-10.868598327636704,72.72133935605126,9.665754903485542,7.0858001143078315,1,-3.4899978637695312,-17.1199951171875,-35.37749481201172,-40.30998992919922,10.52001953125,0,0.06807975841861236,-1.3943110647181736,262.79998779296875,-1.0424955261042175,258.83999633789057,-1.58612850149859,249.6999969482422,0.06807975841861236
7274,2021-01-12,258.57998657226557,261.83999633789057,255.82000732421875,261.48001098632807,560200.0,-0.007103659929902251,2.3259652672398943,-1.277549977817544,54.18432663125101,66.72897978357493,-1.6569217594642396,-5.5341895728603845,-24.393617423027933,-35.76846165575131,28.52228857541882,6.019989013671818,9.017117307707736,4.163488006591734,-7.721597191912622,16.048573205096062,-1.7790545926604295,10.106030605843898,-8.416248193359309,60.677029264885576,1.0399864923503372,5.942542599252166,1,-1.6399917602538494,-11.664985656738224,-31.827487945556584,-37.00498199462885,9.490020751953182,1,0.07073249862595388,-4.691649973784568,260.42999267578125,-1.3943110647181736,262.79998779296875,-1.0424955261042175,258.83999633789057,0.07073249862595388
7275,2021-01-13,257.1400146484375,259.8800048828125,253.4600067138672,258.95001220703125,700800.0,-0.005568767880748671,2.498652896273013,0.6241318348276298,49.08064873184529,63.029424149434185,0.3391884265298586,-2.797959517646035,-22.031642267872144,-34.00669826099619,28.91119069568107,6.4199981689453125,8.21148320255736,1.8095153808593807,-7.59000760694903,11.209038368667791,-2.8902461130448387,6.5092768747636,-6.398025999999987,39.62888751230015,-14.635255112779262,4.699761493904209,1,-0.20001983642578125,-10.225013732910156,-29.83751678466797,-35.56501007080078,-2.45001220703125,2,0.11495681681051573,2.3259652672398943,258.57998657226557,-4.691649973784568,260.42999267578125,-1.3943110647181736,262.79998779296875,0.11495681681051573
7276,2021-01-14,257.91000366210943,260.48001098632807,257.0,257.1199951171875,563000.0,0.00299443482075179,-5.757310894491905,-0.43646939807792723,53.42145554861272,59.764520928053415,-0.30623729213738216,-2.501428023952542,-21.913567750763036,-34.41425917723518,29.303642090257398,3.480010986328068,7.559584468893718,1.821004486084064,-5.52451718730623,9.166526159474387,-1.8517563506110832,5.493765322779211,-6.612894754921911,39.87456606064469,-13.110081622815493,3.672760836695159,1,-0.9700088500977131,-10.995002746582088,-30.387504577636776,-36.33499908447271,-4.699996948242244,3,0.132526820171585,2.498652896273013,257.1400146484375,2.3259652672398943,258.57998657226557,-4.691649973784568,260.42999267578125,0.132526820171585
7277,2021-01-15,258.92001342773443,260.8599853515625,255.0,258.67999267578125,624200.0,0.003916132570600972,1.8446775256846144,0.3038204504191794,52.848528912035015,57.57121992365318,-1.5269881081889025,-2.8029777128058413,-22.197605863858882,-35.06298620669281,28.965720302359582,5.8599853515625,7.225035566572245,2.2900138854981265,-4.111158286166415,8.691186057162668,-0.9105722003341157,5.490599971330397,-7.0899890721469205,48.924842182118994,-1.8305183714336266,3.200586085832268,1,-1.980018615722713,-12.005012512207088,-30.022514343261776,-35.54501342773443,1.7599792480468182,4,0.12262474259781975,-5.757310894491905,257.91000366210943,2.498652896273013,257.1400146484375,2.3259652672398943,258.57998657226557,0.12262474259781975
7278,2021-01-19,268.20001220703125,268.6400146484375,261.10000610351557,261.66000366210943,819300.0,0.03584117989352298,1.032343638823898,27.247679593127447,60.84686050929736,56.14262839050941,-9.711938435154195,-11.249155947369445,-31.001823122523035,-43.96239275542217,28.58112466425552,9.720001220703068,6.325680516346694,10.674511718750011,3.103620796938003,18.24540264056199,6.889066257844036,14.459957179656016,-15.858389020979729,97.10143470739428,46.13795789612598,3.785445460905993,1,-9.250007629394531,-19.275001525878906,-38.570011138916016,-40.225013732910156,-24.110015869140625,1,0.05801639392388447,1.8446775256846144,258.92001342773443,-5.757310894491905,257.91000366210943,2.498652896273013,257.1400146484375,0.05801639392388447
7279,2021-01-20,273.42999267578125,280.1099853515625,270.82998657226557,270.82998657226557,985500.0,0.01950029914507545,-6.138443841919048,0.3975539306496064,66.79225974509257,57.19542733350428,-14.150612132079686,-15.839724212822944,-35.919164584338546,-48.834986897681205,28.328916608182563,11.90997314453125,5.3123199218698005,14.982992553710915,4.704206664554135,25.261778442867694,9.843599609132525,20.122385498289304,-20.110466001986566,74.93434134940479,18.31083031860269,5.1393929445783915,1,-7.260002136230469,-17.224998474121094,-43.13249206542969,-44.91999053955078,-28.219985961914062,2,-0.009069891874263547,1.032343638823898,268.20001220703125,1.8446775256846144,258.92001342773443,-5.757310894491905,257.91000366210943,-0.009069891874263547
7280,2021-01-21,272.8699951171875,276.20001220703125,271.26998901367193,276.20001220703125,600000.0,-0.0020480473012987055,1.9609596950090387,-1.2807727971641913,64.2857181880214,57.620542908420404,-11.128605551335966,-14.55889411720068,-35.08591960339896,-47.87571643037404,28.278672614770826,4.930023193359318,5.065730671921813,13.491495513915993,1.5722585894812937,25.410732438350692,7.531877051698643,19.451113976133342,-17.407231749171387,71.16688786150772,13.074033924870278,5.959618462217349,1,-6.084999084472656,-14.875,-42.57249450683594,-44.35999298095703,-18.699996948242188,3,-0.01759074973013186,-6.138443841919048,273.42999267578125,1.032343638823898,268.20001220703125,1.8446775256846144,258.92001342773443,-0.01759074973013186
7281,2021-01-22,270.1400146484375,277.22000122070307,269.75,273.23001098632807,562900.0,-0.010004692775318014,-2.8604401756917373,0.9279220660202545,59.687197251354206,57.388293213755084,-7.405966932512001,-11.464509674340945,-31.851199387275415,-44.79532816071128,27.88139744580719,7.470001220703068,4.362787871068122,10.15701370239259,-2.670266577564746,22.984293982349897,3.7433735624139217,16.570653842371257,-12.705473521737702,60.29479681673886,4.448090290695092,6.4136401399786545,1,-3.3550186157226562,-10.340019226074219,-39.485015869140625,-41.63001251220703,-22.27001953125,4,-0.05719260890371247,1.9609596950090387,272.8699951171875,-6.138443841919048,273.42999267578125,1.032343638823898,268.20001220703125,-0.05719260890371247
7282,2021-01-25,269.6300048828125,274.489990234375,265.04000854492193,273.25,475000.0,-0.0018879460204691556,2.098367052890658,1.1715208438268712,64.29256928905914,58.38217386739651,-6.509808983909068,-10.307080597357356,-30.365809528502666,-43.96321936708273,27.015964635131407,9.449981689453068,5.2154374118983355,8.90050354003904,-4.362584247831876,22.163591327909955,2.2689596461035535,15.532047433974498,-10.381428218123688,44.87116302440623,-13.807474782300382,6.631543893935461,1,-2.8450088500976562,-7.820014953613281,-38.87250518798828,-41.12000274658203,-32.70001220703125,0,-0.06089826010306909,-2.8604401756917373,270.1400146484375,1.9609596950090387,272.8699951171875,-6.138443841919048,273.42999267578125,-0.06089826010306909
7283,2021-01-26,266.08999633789057,270.17001342773443,265.3099975585937,269.82998657226557,563300.0,-0.0131291342981672,1.1990803391421405,1.0331478671387624,56.979437595700254,58.692741752335316,-2.3272293032428593,-6.318396422825344,-26.051010839156135,-40.182933931837994,26.25602111503016,4.860015869140739,5.149118991191244,4.869995117187443,-8.42579087808167,18.165781112456585,-1.7778978804471421,11.517888114822,-5.172506978251874,6.967414790618393,-48.84232410017263,6.647892997634569,1,0.6949996948242756,-2.8400039672850994,-31.437492370605412,-35.93999481201166,-36.289993286132756,1,-0.02033148083943559,2.098367052890658,269.6300048828125,-2.8604401756917373,270.1400146484375,1.9609596950090387,272.8699951171875,-0.02033148083943559
7284,2021-01-27,254.52999877929688,266.510009765625,252.1000061035156,262.58999633789057,812800.0,-0.043443938959337625,-1.2306536722710062,2.1550851883282047,54.47637402094035,59.29226678445699,9.60827487696855,5.389548974680906,-13.79782561300604,-28.511628972416418,24.46902938319722,14.410003662109403,4.39135438479218,-6.608502197265636,-20.05402468758598,6.837020293054707,-13.33126344242578,0.11425904789453512,25.579986572265625,9.673539602396824,-50.60995218511702,6.7227612451601715,1,11.574996948242188,9.024993896484375,-17.87749481201172,-22.37999725341797,-26.729995727539062,2,-0.041016785807078016,1.1990803391421405,266.08999633789057,2.098367052890658,269.6300048828125,-2.8604401756917373,270.1400146484375,-0.041016785807078016
7285,2021-01-28,259.16000366210943,264.17999267578125,256.01998901367193,257.5,835500.0,0.01819040940171157,-2.5324495174683066,-0.20595585172845499,50.32363238620102,58.9480642108557,5.91719469232828,1.2438904118710639,-17.74617744339858,-32.76963171332898,22.913935220683218,9.649993896484375,4.340914494799904,-2.2454971313475767,-15.28505783325204,10.794063570556887,-8.765277482299837,4.274283219604655,20.389782104492156,28.10509128548071,-29.704382976379733,6.519780350952232,1,6.944992065429631,4.394989013671818,-21.197502136230526,-25.700004577636776,-40.66999816894534,3,-0.053827738659975255,-1.2306536722710062,254.52999877929688,1.1990803391421405,266.08999633789057,2.098367052890658,269.6300048828125,-0.053827738659975255
7286,2021-01-29,255.4499969482422,260.6099853515625,253.72000122070312,257.07998657226557,791300.0,-0.014315506488047136,-1.7072729834490987,-0.9819192940526943,42.52897202697637,57.80144677918251,10.327611149940594,5.100409474634887,-13.258168576571506,-28.612650631301108,21.37588733479451,6.889984130859375,4.420303775934656,-5.882503509521484,-19.043811485481115,7.278804466438174,-12.4631574975013,0.6981504784583308,23.550793225097664,14.962006337956288,-37.19231129671628,6.580653987979823,1,10.654998779296875,9.234992980957031,-17.447494506835938,-21.949996948242188,-27.050003051757784,4,-0.005010760597332187,-2.5324495174683066,259.16000366210943,-1.2306536722710062,254.52999877929688,1.1990803391421405,266.08999633789057,-0.005010760597332187
7287,2021-02-01,263.57000732421875,264.82000732421875,257.41000366210943,259.95999145507807,643000.0,0.031787083472237354,1.4255268139431319,-2.214747760313902,52.857677696660446,56.91375980000065,3.2816710833046727,-2.823327665463296,-20.453029640173327,-36.07441974303498,19.602919387246835,9.370010375976562,5.1757800179852325,2.021006011962868,-11.137825457700899,15.179837481626635,-4.558409722868987,8.600421746794751,14.892767167724628,63.47535457459479,13.347497511872056,6.579415734831876,2,2.5349884033203125,1.1149826049804688,-24.227500915527372,-28.730003356933622,-34.730010986328125,0,-0.059566763177718474,-1.7072729834490987,255.4499969482422,-2.5324495174683066,259.16000366210943,-1.2306536722710062,254.52999877929688,-0.059566763177718474
7288,2021-02-02,269.760009765625,270.16000366210943,264.010009765625,264.010009765625,700000.0,0.023485230752343877,-1.1391283118206719,1.5927907822102494,59.42984917265817,56.095714180841256,-2.976818875652043,-8.250215216434242,-25.529843859902712,-41.6647354270807,19.001400000057703,6.589996337890682,5.850447632539215,7.4580078125,-5.773987832533237,20.690003457533265,0.8420099899833531,14.074005635016618,8.175509358549846,97.78519407222126,46.967938253254935,6.615997822516629,2,-5.100006103515682,-5.075019836425781,-28.7550048828125,-34.030006408691406,-35.500015258789034,1,-0.12170083000207255,1.4255268139431319,263.57000732421875,-1.7072729834490987,255.4499969482422,-2.5324495174683066,259.16000366210943,-0.12170083000207255
7289,2021-02-03,265.20999145507807,270.3699951171875,263.51998901367193,270.0,689000.0,-0.016866911869183654,1.4773987759854545,-0.833044964334249,56.467362487502356,55.22700799189469,0.3180135956800427,-3.375507485922242,-19.9961724664513,-36.50266765166873,18.343535255300548,6.850006103515568,6.455387817107294,2.5919906616210255,-10.598713854878838,15.782695178120917,-4.003361596628906,9.187342919870957,12.208817408683615,69.00897565374507,16.08344796481083,6.595352258249945,2,-0.54998779296875,-0.5250015258788494,-23.309986114501896,-29.479988098144474,-35.75999450683588,2,-0.1335167962905277,-1.1391283118206719,269.760009765625,1.4255268139431319,263.57000732421875,-1.7072729834490987,255.4499969482422,-0.1335167962905277
7290,2021-02-04,270.08999633789057,270.26998901367193,264.72000122070307,266.1199951171875,500900.0,0.018400531805149223,1.5635127039503676,-0.8288087972017953,59.157885027256896,55.16819552255055,-5.585141850066236,-7.008975412948871,-23.726238208368386,-40.687492407323646,18.500125583653205,5.549987792968864,5.925290002866177,6.452495574951115,-5.640504114849534,18.545495264751764,0.40599573005079037,12.49899541985144,6.822436470666219,98.31832503340404,41.93500411392067,6.046499844900332,2,-6.794998168945256,-5.405006408691349,-26.852493286132756,-33.924995422363224,-35.22000122070307,3,-0.15657741441569983,1.4773987759854545,265.20999145507807,-1.1391283118206719,269.760009765625,1.4255268139431319,263.57000732421875,-0.15657741441569983
7291,2021-02-05,272.92001342773443,276.97000122070307,271.6099853515625,271.8599853515625,697500.0,0.010478052235238788,-5.871691543261728,0.26700950887471164,60.2458959642401,54.718565153126214,-8.91707098658162,-9.201851746020907,-25.268804852599715,-42.88344104605619,18.369877754275056,6.8800048828125,4.546555496501128,8.578511810302814,-3.9693309123531435,21.126354532958743,2.3045904489748636,14.852433171630764,-20.820007324218835,79.29453835136455,21.06030411302571,6.273921361327971,2,-8.385009765625114,-8.235023498535213,-28.67751312255865,-36.75501251220709,-38.87001037597662,4,-0.19943575134325087,1.5635127039503676,270.08999633789057,1.4773987759854545,265.20999145507807,-1.1391283118206719,269.760009765625,-0.19943575134325087
7292,2021-02-08,276.48001098632807,278.3900146484375,274.19000244140625,275.29998779296875,625200.0,0.013044105904443937,-1.4705998510021452,1.1131999424210757,56.61341368649197,54.677895829880846,-12.743305487043187,-12.315868840976407,-27.45699888102064,-45.86861408631995,17.729811825289424,5.470001220703068,3.4422929545190755,11.454508209228436,-2.1835939030131613,25.092610321470005,4.635457153107666,18.273559265349206,-23.882604980468727,87.15534385062583,32.439754826054745,6.81905105612079,2,-11.235000610351506,-11.79502105712885,-31.517509460449162,-40.315010070800724,-40.87001037597648,0,-0.17390051786500116,-5.871691543261728,272.92001342773443,1.5635127039503676,270.08999633789057,1.4773987759854545,265.20999145507807,-0.17390051786500116
7293,2021-02-09,278.16000366210943,279.92999267578125,275.41000366210943,276.48001098632807,350300.0,0.006076362156483217,-1.3664818572547421,1.4236946233223777,54.00508643108462,54.6255305421191,-14.003759161624941,-13.28035900822806,-27.766706727790563,-46.892871856475836,17.322041837685394,4.519989013671818,2.8483539141337815,12.248000335693405,-2.399926945320601,26.89592761670741,4.92403669518643,19.57196397620038,-24.530893310546958,89.21396332312392,35.525169050134465,7.323963640506998,2,-11.335006713867244,-13.475013732910213,-33.045001983642635,-41.99500274658209,-50.770004272460994,1,-0.1773080481553686,-1.4705998510021452,276.48001098632807,-5.871691543261728,272.92001342773443,1.5635127039503676,270.08999633789057,-0.1773080481553686
7294,2021-02-10,276.8699951171875,280.239990234375,275.5,278.02999877929693,703300.0,-0.004637649295147983,-1.4307680269181111,-0.6904813805631116,53.3455971877707,54.961304408960174,-10.294101860141893,-11.119979467229768,-25.363949401556283,-44.86813684879942,17.333964199223466,4.739990234375,1.9802324787976886,10.04349136352539,-4.956588064451807,25.04357079150259,2.5434516495367916,17.54353107751399,-21.662831826171896,78.28609856476838,25.700747916495686,7.500039713988594,2,-9.889999389648438,-12.120002746582031,-29.519996643066406,-39.769996643066406,-49.00999450683591,2,-0.15389894666020598,-1.3664818572547421,278.16000366210943,-1.4705998510021452,276.48001098632807,-5.871691543261728,272.92001342773443,-0.15389894666020598
7295,2021-02-11,286.70001220703125,287.1099853515625,278.3800048828125,279.07998657226557,666500.0,0.03550408951205819,1.0687226326199284,-6.568966878008725,62.380363098424006,57.167014528009915,-17.664336630569892,-19.628238216312695,-34.01110451822268,-53.836056296725474,18.00730507873699,10.239990234375,2.099522070828584,18.395508575439464,1.6862302654451469,35.10478688543378,10.040869420442277,26.75014773043665,-29.490222760546885,97.35501197076613,43.855181664662354,8.354639154997164,2,-14.440017700195312,-18.51502227783203,-37.53001022338867,-49.600013732910156,-52.27001953125,3,-0.19968612773356909,-1.4307680269181111,276.8699951171875,-1.3664818572547421,278.16000366210943,-1.4705998510021452,276.48001098632807,-0.19968612773356909
7296,2021-02-12,292.0899963378906,293.30999755859375,285.0899963378906,286.7099914550781,604700.0,0.018800083367164877,1.102300133465498,0.7060350109934947,65.64936545103959,58.58831316738538,-19.344660366783614,-23.532787246505222,-38.21244623680232,-58.38851510641487,18.8228010506105,8.220001220703125,3.489635661179534,22.076493072509777,3.0170826243788156,41.13590352064074,12.546787848444296,31.606198296575258,-31.890187300898447,93.61923884799306,37.41573621205805,9.529705224065479,2,-13.675003051757812,-19.384994506835938,-42.77499771118164,-54.98999786376953,-56.959991455078125,4,-0.19589853106270316,1.0687226326199284,286.70001220703125,-1.4307680269181111,276.8699951171875,-1.3664818572547421,278.16000366210943,-0.19589853106270316
7297,2021-02-16,290.6700134277344,300.9100036621094,289.9599914550781,299.6199951171875,1102400.0,-0.004861456838506695,-1.1118582716558025,-1.6635638599596125,67.64790432806811,59.501430406875365,-15.283503103551595,-20.67208259505412,-35.42495292801712,-56.17578876030535,20.237866001874142,10.95001220703125,4.972333175998926,19.069010162353493,-1.3410653773788113,39.47908570208577,8.86397239248737,29.274047932219617,-26.49698176815002,59.843175551470495,-2.481438538885314,10.205037769866141,2,-8.45501708984375,-14.165008544921875,-41.35501480102539,-53.57001495361328,-57.62001037597656,1,-0.19479137083417541,1.102300133465498,292.0899963378906,1.0687226326199284,286.70001220703125,-1.4307680269181111,276.8699951171875,-0.19479137083417541
7298,2021-02-17,283.760009765625,287.94000244140625,278.8599853515625,286.9100036621094,929400.0,-0.02377267465819044,2.48561688368742,0.3519553453608072,72.48806580033553,61.28150855274573,-6.904877194443259,-13.214086113624148,-27.513858342246408,-48.39436285738981,20.142050469629027,11.810028076171875,7.253178280652037,11.38100662231443,-9.659716521633868,32.42172976626273,0.8606450503402812,21.90136819428858,-14.443802025687148,32.50692079963009,-34.97084394973776,10.520361571974142,2,-0.94500732421875,-7.2550048828125,-33.7800178527832,-45.99501800537112,-52.09001159667969,2,-0.16968567626933584,-1.1118582716558025,290.6700134277344,1.102300133465498,292.0899963378906,1.0687226326199284,286.70001220703125,-0.16968567626933584
7299,2021-02-18,270.95001220703125,279.0599975585937,269.29000854492193,278.10000610351557,1160000.0,-0.0451437733215978,1.1543581029928855,2.26984373032095,58.05658156617594,61.159141501514505,7.604682168122508,-0.6318014965116845,-13.90867633251554,-34.836865713549116,18.525600436561465,14.470001220703068,8.14107850037476,-1.3049919128417855,-22.34886620812091,19.73888238243734,-11.826929060481348,9.216945234797777,29.959991455078125,5.2498542645473165,-64.43198379413744,10.521937147639562,2,14.149993896484375,5.55499267578125,-20.825016021728516,-33.040016174316406,-28.20001220703125,3,-0.16076770937400386,2.48561688368742,283.760009765625,-1.1118582716558025,290.6700134277344,1.102300133465498,292.0899963378906,-0.16076770937400386
7300,2021-02-19,268.07000732421875,274.82998657226557,267.35000610351557,272.6099853515625,1111700.0,-0.010629284934713046,-1.5016738793173363,0.6349625038947343,58.722700462382775,60.989897556863696,11.362954664697384,1.9712282683204876,-10.32438254900535,-31.330130027238965,16.74634897728855,7.47998046875,8.06333975047471,-3.944997406005882,-25.068673598975977,17.178678786964213,-14.506835502490958,6.616840690479194,32.20759643554686,2.1454149972630407,-71.38232588699438,10.561838096485047,2,16.05999755859375,8.43499755859375,-16.14250946044922,-30.160011291503906,-27.610000610351562,4,-0.14999815576247943,1.1543581029928855,270.95001220703125,2.48561688368742,283.760009765625,-1.1118582716558025,290.6700134277344,-0.14999815576247943
7301,2021-02-22,254.69000244140625,266.79998779296875,253.8699951171875,265.82998657226557,1150900.0,-0.04991235318104792,-1.023473225479076,2.45375287364047,44.2783500694904,59.61933493275241,24.457002934876982,14.898250630634095,3.6321729859288325,-17.460939707654973,15.194534423030435,14.20001220703125,8.225882759099193,-16.552501678466797,-39.05022567185068,5.945222314917061,-27.80136367515871,-5.303639681774882,44.270497412109364,1.7432125324460055,-70.0382159932633,11.24886199669193,2,22.699996948242188,21.81500244140625,-2.7625045776367188,-16.780006408691406,-15.089996337890653,0,-0.07954772300214652,-1.5016738793173363,268.07000732421875,1.1543581029928855,270.95001220703125,2.48561688368742,283.760009765625,-0.07954772300214652
7302,2021-02-23,253.2100067138672,254.6699981689453,246.08999633789062,251.7400054931641,1567100.0,-0.005810969073588024,2.908898791110246,-0.13195720958264087,38.64727928303611,57.91291191630257,24.908405073566087,15.90024155606568,5.876513743971714,-15.490288978229643,14.597389258251281,8.600006103515625,7.73705143216506,-17.211497497558582,-41.11168917310113,6.68869417798399,-29.161593335329883,-5.261401659787282,43.04506285546876,17.013164486440644,-49.35241974069447,11.950095837771281,2,20.289993286132812,20.289993286132812,-1.2825088500976562,-15.300010681152344,-5.4300079345703125,1,-0.07140318846673976,-1.023473225479076,254.69000244140625,-1.5016738793173363,268.07000732421875,1.1543581029928855,270.95001220703125,-0.07140318846673976
7303,2021-02-24,260.67999267578125,260.8900146484375,247.0,248.88999938964844,1294500.0,0.029501148311074976,1.2751797369897662,8.020396935788733,47.012268219771705,57.209208697636015,16.42543264352406,8.436725812723921,-0.7716990519376168,-22.4477063895323,13.749521666053155,13.8900146484375,7.071414316295261,-9.471011352539051,-33.697845972834045,14.755823267755972,-21.58442866268655,2.642405957608446,31.561871035039076,44.2523378759508,-20.879212248017012,12.113417310147508,2,12.82000732421875,12.82000732421875,-8.752494812011719,-22.769996643066406,-6.449996948242216,2,-0.10599198404301025,2.908898791110246,253.2100067138672,-1.023473225479076,254.69000244140625,-1.5016738793173363,268.07000732421875,-0.10599198404301025
7304,2021-02-25,244.08999633789062,259.73001098632807,242.1300048828125,258.85000610351557,1872600.0,-0.06364123371188024,1.1307488251115778,-1.2519099381494485,35.146250420610585,54.18319617787897,31.152624489588334,25.51252086778777,16.39266820336536,-5.486065665517174,14.850752903520997,18.54998779296875,6.014469095549089,-25.539007568359352,-51.56601109189694,0.4879959551782349,-38.552509330128146,-12.525505806590559,44.459717983095345,5.993861017085197,-52.67027941702374,13.01350176176879,2,27.430007934570312,27.430007934570312,9.847511291503906,-4.169990539550781,16.019989013671875,3,-0.05088286433399125,1.2751797369897662,260.67999267578125,2.908898791110246,253.2100067138672,-1.023473225479076,254.69000244140625,-0.05088286433399125
7305,2021-02-26,245.2100067138672,250.1199951171875,243.08999633789062,246.97000122070312,1989600.0,0.0045885140430996785,-1.3433269670436425,0.11924074135335905,33.85385594355827,50.650361788158826,26.293360878570923,24.552653548859325,15.792257942831156,-6.143671520102004,16.01149604544251,7.029998779296875,4.949229116705624,-23.721497344970714,-51.61086778188246,4.167873091941004,-37.66618256342656,-9.77681212651484,38.69773666330144,12.48481542233537,-41.769898297966535,13.944685218455863,2,26.30999755859375,26.30999755859375,15.977485656738281,0.44498443603515625,12.149978637695312,4,-0.010032244388532452,1.1307488251115778,244.08999633789062,1.2751797369897662,260.67999267578125,2.908898791110246,253.2100067138672,-0.010032244388532452
7306,2021-03-01,254.1699981689453,254.30999755859372,248.33999633789062,249.33999633789062,1266700.0,0.036540072630614207,1.3365951106187572,-2.7443277875553784,37.7699711436333,47.33059143433273,12.727144428262477,16.329049873728763,7.341612224240407,-14.65775127271587,16.793817529112406,9.099990844726534,4.119905368134596,-14.697505950927734,-42.722681750423874,13.327669848568377,-28.710093850675776,-0.6849180511796646,25.55997135878772,64.17903528064444,13.504150632591568,14.012587899748057,3,10.865005493164062,17.350006103515625,8.21999740600586,-8.515007019042969,2.8300018310546875,0,-0.053940242962763785,-1.3433269670436425,245.2100067138672,1.1307488251115778,244.08999633789062,1.2751797369897662,260.67999267578125,-0.053940242962763785
7307,2021-03-02,247.8699951171875,257.23001098632807,246.1999969482422,256.0,1001400.0,-0.024786572361582326,1.0830946301878426,-1.6832301864857095,34.195965360967605,43.0759136077363,13.765040151392327,22.548619087497684,13.915460755536913,-7.907219254436228,17.605916713725204,11.03001403808588,1.4352530645843444,-20.212508392333973,-49.70365663136357,9.278639846695626,-34.95808251184877,-5.466934272819174,28.099977946053457,30.596946942387525,-14.574983053942262,14.745574119514794,3,12.725006103515625,23.650009155273438,15.422500610351562,-2.2150039672851562,13.1400146484375,1,-0.03336421985953575,1.3365951106187572,254.1699981689453,-1.3433269670436425,245.2100067138672,1.1307488251115778,244.08999633789062,-0.03336421985953575
7308,2021-03-03,236.92999267578125,246.0399932861328,235.9499969482422,245.7400054931641,1471500.0,-0.04413604977171226,1.1445289633577809,1.083641762135707,31.067496285117798,40.0771263542854,19.404178391452945,32.57300550239239,24.937230358857732,3.3414008911926203,18.132229164265194,11.919998168945312,-2.62432637528525,-29.51100997924806,-62.10090692541684,3.07888696692072,-45.80595845233245,-13.216061506163669,35.65598356941689,4.121089777194871,-35.33938442328679,16.294948473084393,3,18.459999084472628,31.50000762939453,27.36750030517578,8.724998474121094,24.920013427734318,2,0.04579414358216338,1.0830946301878426,247.8699951171875,1.3365951106187572,254.1699981689453,-1.3433269670436425,245.2100067138672,0.04579414358216338
7309,2021-03-04,229.8000030517578,238.0,225.5500030517578,235.6100006103516,1549100.0,-0.030093233632013106,1.3512750242786293,0.6594766294925475,22.31950030486415,36.03232633678332,22.44334480817045,38.909035340635796,31.91598107935488,10.749664399853827,19.010290885283933,12.449996948242188,-7.319444543065231,-34.87050018310549,-71.35650519580037,1.6155048295893835,-53.11350268945296,-16.627497676758054,38.38965567780559,13.415400680383863,-17.94842545072983,18.24300250634744,3,16.37499237060547,33.43000030517578,35.217491149902344,15.854988098144531,28.249984741210938,3,0.10630980135487134,1.1445289633577809,236.92999267578125,1.0830946301878426,247.8699951171875,1.3365951106187572,254.1699981689453,0.10630980135487134
7310,2021-03-05,227.8000030517578,231.6300048828125,217.82000732421875,230.1000061035156,1602700.0,-0.008703220075891527,4.152983576876105,0.39586988265696704,17.65770529172636,33.07447691703177,20.260978569421724,39.60910809645202,33.76288442547093,12.958617843401726,20.101310125017022,13.80999755859375,-12.29589349987043,-34.75600051879883,-74.66108889012764,5.149087852529988,-54.708544704463236,-14.80345633313442,34.42010388291283,25.323508754540697,1.758789294909512,19.952544185664404,3,11.555007934570312,31.56500244140625,37.029991149902344,17.85498809814453,34.12998962402344,4,0.14183486333169015,1.3512750242786293,229.8000030517578,1.1445289633577809,236.92999267578125,1.0830946301878426,247.8699951171875,0.14183486333169015
7311,2021-03-08,218.4900054931641,226.7700042724609,217.69000244140625,226.6300048828125,1305500.0,-0.04086917222945963,1.156770500151327,3.5391254735194333,16.359051536966234,30.59800716746844,26.704231285754418,47.044249662792566,42.685619915019146,22.327993955748838,20.491059164191118,10.110000610351562,-15.866333539098036,-41.344497680664034,-85.47407856573264,2.7850832044045717,-63.40928812319831,-19.27970723812973,36.62608550383425,2.023274858043971,-16.252175096504963,22.064790442534296,3,20.800003051757784,40.80999755859372,46.339988708496065,27.164985656738253,40.09999084472648,0,0.17790278219208777,4.152983576876105,227.8000030517578,1.3512750242786293,229.8000030517578,1.1445289633577809,236.92999267578125,0.17790278219208777
7312,2021-03-09,228.3999938964844,232.94000244140625,226.13999938964844,226.2899932861328,1390100.0,0.04535671268327368,-4.643183213984969,-0.25921385363184013,24.900239480592234,28.14111508533739,14.421406160215128,35.14968190527057,32.603536609312386,12.547588389644062,20.51981790218002,14.449996948242159,-19.37752012780888,-29.03050842285151,-74.55832666086482,16.497309815161827,-51.79441754185817,-6.266599303844856,19.979401160507365,37.77775983680905,20.422511127781718,22.76390911900667,3,10.310012817382756,30.90000915527341,36.99499893188474,17.25499725341794,33.7300109863281,1,0.12521894425477842,1.156770500151327,218.4900054931641,4.152983576876105,227.8000030517578,1.3512750242786293,229.8000030517578,0.12521894425477842
7313,2021-03-10,228.83999633789062,237.91000366210938,228.1000061035156,231.3800048828125,1331600.0,0.0019264555742748435,-3.8806091385971957,-1.2037951707031174,28.495543141974238,27.40214760993335,10.046417875513356,32.491134949737386,31.942067933882413,12.262917844527038,20.211626125776718,9.809997558593778,-20.79364388975432,-26.12450561523437,-72.26342002634823,20.01440879587952,-49.193962820791285,-3.0550484096774255,14.015308048295765,54.89904104772523,34.52490041942032,23.06945720555694,3,8.620010375976534,30.460006713867188,36.554996490478516,16.81499481201172,31.929992675781307,2,0.14057863110709978,-4.643183213984969,228.3999938964844,1.156770500151327,218.4900054931641,4.152983576876105,227.8000030517578,0.14057863110709978
7314,2021-03-11,234.25999450683597,237.92999267578125,233.17999267578125,234.5,1059100.0,0.023684662889709607,-2.9583182335475913,0.09449003376144788,33.17071970316671,27.326243583223178,3.4479885315173533,24.996826906492544,26.3628866223074,7.011865615971061,19.852599630607127,9.089996337890625,-21.641711910760108,-18.57400741577146,-64.3879162430292,27.239901411486272,-41.48096182940034,4.3329469978574195,4.065555529290009,81.86758923078793,56.742657157717446,22.90695441362887,3,3.200012207031193,25.040008544921847,30.41250228881833,11.394996643066378,16.38000488281247,3,0.11777517392486114,-3.8806091385971957,228.83999633789062,-4.643183213984969,228.3999938964844,1.156770500151327,218.4900054931641,0.11777517392486114
7315,2021-03-12,229.4499969482422,230.83999633789062,226.8000030517578,230.7700042724609,1342800.0,-0.020532731458138165,4.534269768608516,5.49990463475163,36.26468397535808,27.158989453414822,6.467451692069261,26.665014236928414,31.02996305214083,11.989303515604945,18.944014958433662,7.459991455078153,-24.108713709398387,-20.521504211425793,-64.54510906000479,23.502100637153177,-42.53330663571529,1.4902982128637063,8.479995727539062,58.102767692363365,28.780101632346252,22.01180242428949,3,8.010009765624972,29.850006103515625,35.22249984741211,16.204994201660156,20.720001220703125,4,0.1246458541081521,-2.9583182335475913,234.25999450683597,-3.8806091385971957,228.83999633789062,-4.643183213984969,228.3999938964844,0.1246458541081521
7316,2021-03-15,234.8699951171875,235.0,228.0200042724609,229.47999572753903,858200.0,0.023621696408947512,1.470790944125926,-4.083310214084356,40.429962974092376,27.85165585487313,-2.210629420136513,17.64300668955866,25.427462824492466,6.803653293604839,17.301518853520342,6.979995727539091,-24.0337876412718,-12.240505981445324,-51.966543830274475,27.485531867383827,-32.1035249058599,7.6225129429692515,-17.17999267578125,74.04580745442098,41.382926314506605,19.863018924414583,3,-3.0049972534179688,24.430007934570312,29.119998931884766,10.784996032714844,17.69000244140622,0,0.11521266283967968,4.534269768608516,229.4499969482422,-2.9583182335475913,234.25999450683597,-3.8806091385971957,228.83999633789062,0.11521266283967968
7317,2021-03-16,234.0500030517578,239.75,232.41000366210938,239.75,811300.0,-0.0034912593454968777,1.57543869042042,-1.0575134682183962,35.0678483319966,28.29613941563744,-3.975196170808033,14.760453923525745,25.976547731396522,7.823190946349172,14.84764543264992,7.339996337890625,-24.015738605143554,-10.229497528076166,-44.59320271147794,24.13420765532564,-27.41135011977707,6.952355063624736,-16.01380065917968,55.98456917771014,23.763723029297708,17.1818525917009,3,-5.3300018310546875,25.25,30.559993743896484,11.604988098144531,14.160003662109375,1,0.10484936110300325,1.470790944125926,234.8699951171875,4.534269768608516,229.4499969482422,-2.9583182335475913,234.25999450683597,0.10484936110300325
7318,2021-03-17,235.6100006103516,237.3500061035156,228.22999572753903,230.92999267578125,1001500.0,0.006665231951519246,1.235291477724292,-0.8210544631981953,44.28109031029444,30.73631608290747,-6.416934715766217,9.916654065360177,24.304544748801476,6.4570705560977615,14.072461835355504,9.120010375976562,-25.08915764058719,-6.261999511718727,-35.31597311890894,22.79197409547146,-20.78898631531385,8.264987291876366,-16.70524631347658,68.03088521028288,31.150270095849883,14.526986803595095,3,-6.889999389648466,23.69000244140622,29.3549995422363,10.044990539550753,15.839996337890597,2,0.11255890753261921,1.57543869042042,234.0500030517578,1.470790944125926,234.8699951171875,4.534269768608516,229.4499969482422,0.11255890753261921
7319,2021-03-18,227.38999938964844,233.44000244140625,227.1499938964844,231.4199981689453,1185100.0,-0.03488816773230807,-1.7893547339360372,-0.8611093903341551,39.032486361182706,33.11129175729151,1.5927512649555808,15.500649698978862,32.179636643912886,14.86152339795143,14.455919492295777,8.460006713867188,-25.555654204662233,-12.304000091552723,-38.577690709687204,13.969690526581758,-25.440845400619963,0.8328452175145173,-7.651435264648427,4.555957350790806,-33.94778854912421,13.136845309067239,3,1.3300018310546875,31.910003662109375,38.364994049072266,18.264991760253906,29.490005493164062,3,0.1467962078966567,1.235291477724292,235.6100006103516,1.57543869042042,234.0500030517578,1.470790944125926,234.8699951171875,0.1467962078966567
7320,2021-03-19,227.8600006103516,230.77999877929688,225.5800018310547,227.42999267578125,1328100.0,0.0020669388362053454,-1.5181646549399068,-0.10670175305744524,31.917519865798155,34.84001046049506,1.2652055909006776,12.504891065983685,31.659343335256978,14.555510881415898,15.120101956016118,5.1999969482421875,-24.67484409988458,-9.823498535156233,-32.915811519007406,13.268814448694911,-21.36965502708182,1.7226579567693534,-7.320979050351582,16.0903251511613,-18.37395528892706,11.546156491925576,3,4.805000305175753,31.44000244140622,38.004993438720675,20.459991455078097,23.839996337890597,4,0.09997366241673733,-1.7893547339360372,227.38999938964844,1.235291477724292,235.6100006103516,1.57543869042042,234.0500030517578,0.09997366241673733
7321,2021-03-22,234.42999267578125,237.19000244140625,230.77999877929688,230.77999877929688,1013200.0,0.02883345935149273,-2.5123366470740702,8.488201270358902,40.79703500370709,36.60632107417448,-3.1356644599978836,4.573744298971917,24.819711570613208,8.286935837655903,15.451945664221315,9.330001831054659,-22.004410849957196,-2.240505981445324,-23.92630834731375,19.445296384423102,-13.083407164379537,8.60239520148889,-13.122531978181229,62.45583619144022,26.36626978266891,10.842901182934206,3,-1.7649917602539062,24.870010375976562,35.79249954223633,18.790000915527344,16.94000244140625,0,0.06714160297284422,-1.5181646549399068,227.8600006103516,-1.7893547339360372,227.38999938964844,1.235291477724292,235.6100006103516,0.06714160297284422
7322,2021-03-23,235.1300048828125,238.33999633789062,234.0800018310547,235.5,887000.0,0.0029860181243932526,-2.4493865599169724,-0.10136869476518147,48.5664314248576,38.836419772272635,-3.107407296779371,2.582162653606076,23.724972588806054,7.8590661546685965,15.135459990438655,4.2599945068359375,-18.571172528994566,-0.6364936828613281,-20.878581604070973,19.605594238348345,-10.75753764346615,9.484550277743494,-13.084842613116479,74.84331632463925,33.27612028398035,10.121043960604831,3,-2.4650039672851562,24.169998168945312,40.42999267578125,22.524993896484375,17.379989624023466,1,0.07412917243151607,-2.5123366470740702,234.42999267578125,-1.5181646549399068,227.8600006103516,-1.7893547339360372,227.38999938964844,0.07412917243151607
7323,2021-03-24,233.0500030517578,238.82000732421875,233.00999450683597,237.3000030517578,817300.0,-0.008846177807427691,-1.6835980998830267,11.486638073243155,52.81482859825257,41.01909853839329,-0.410591686242185,2.620411002303058,25.45434314666187,10.283150973768358,15.462343114967938,5.810012817382784,-13.779813232455552,-1.3349960327148551,-17.84528901981193,15.175296954382219,-9.590142526263378,6.920150460833668,-10.29664727284964,56.41992538870135,10.8252674033156,8.255146493548533,3,-0.38500213623046875,19.764999389648438,46.30999755859375,28.404998779296875,14.009994506835909,2,0.06505043322716664,-2.4493865599169724,235.1300048828125,-2.5123366470740702,234.42999267578125,-1.5181646549399068,227.8600006103516,0.06505043322716664
7324,2021-03-25,231.6699981689453,232.6999969482422,226.6999969482422,230.8699951171875,758100.0,-0.005921496952334349,3.1958033003793354,-0.18823601217830882,53.38819480810952,42.921710853143445,0.629594775082893,3.185557606937863,26.52009207247397,11.976521267848796,15.618413233890639,6.350006103515625,-10.588079672002948,-2.0940010070800668,-17.99019631172095,13.802194297560817,-10.042098659400523,5.854096645240389,-8.236776621193457,45.99693210878913,-2.0725844800394313,7.948097652320444,3,0.9950027465820312,16.70500183105466,47.99000549316406,29.785003662109375,13.139999389648409,3,0.0853800618795375,-1.6835980998830267,233.0500030517578,-2.4493865599169724,235.1300048828125,-2.5123366470740702,234.42999267578125,0.0853800618795375
7325,2021-03-26,242.75,243.22999572753903,229.3699951171875,231.22000122070312,1258400.0,0.047826658257987376,1.2193773334115265,14.412443495012303,70.6012217917729,46.274072943996835,-9.348493928229374,-8.525287172831185,15.294527297941158,1.366911996029387,15.402567821472902,13.860000610351534,-7.826316196968861,9.109001159667969,-6.448751418699942,24.66675373803588,1.3301248704840134,16.887877448851924,-18.66410731415823,97.0962143800022,41.417521313073166,7.778876289183958,3,-8.345001220703125,3.509994506835909,38.05250549316406,18.705001831054688,-5.67999267578125,4,0.058208053070288424,3.1958033003793354,231.6699981689453,-1.6835980998830267,233.0500030517578,-2.4493865599169724,235.1300048828125,0.058208053070288424
7326,2021-03-29,240.4600067138672,243.1499938964844,237.6100006103516,241.72000122070312,1125600.0,-0.009433545977890034,1.6893302766224207,-0.10927967391448196,61.76357209302321,49.2402644729998,-6.908691697041604,-7.710391388311791,17.384523680900486,4.088100264010677,15.609194107143376,5.5399932861328125,-5.916307396122988,7.504507446289068,-5.189198178205942,20.198213070784078,1.1576546340415632,13.851360258536573,-15.225467845523582,83.24265445717307,24.2545127815783,6.3468528122475,3,-6.0550079345703125,1.7849884033203125,39.85749816894531,24.599998474121094,-3.0,0,0.0467436992453798,1.2193773334115265,242.75,3.1958033003793354,231.6699981689453,-1.6835980998830267,233.0500030517578,0.0467436992453798
7327,2021-03-30,239.6000061035156,240.47000122070312,233.2100067138672,237.67999267578125,912700.0,-0.003576480854776576,2.967206143532531,-1.5238268240992812,60.41022764179628,51.032390843166674,-5.7872193832196785,-7.907127263151551,17.997849987819137,5.283508257648663,16.264310751771134,7.2599945068359375,-4.095761596088238,7.058006286621065,-4.026890223275757,18.142902796517888,1.5155580316726684,12.600454541569462,-13.285739823620276,78.03998855359958,17.768957812154547,5.542448254948411,3,-5.195007324218722,-0.3099975585937216,37.34749603271487,25.459999084472685,-2.139999389648409,1,0.049123492127904456,1.6893302766224207,240.4600067138672,1.2193773334115265,242.75,3.1958033003793354,231.6699981689453,0.049123492127904456
7328,2021-03-31,247.77999877929688,249.27999877929688,241.77999877929688,241.9600067138672,1306100.0,0.03414020228466619,-1.427181349734453,3.0312246682031763,62.41734703859174,53.63070869621212,-13.476556789649607,-16.055775004313887,9.361981479956626,-2.6948454385158414,16.01705375797392,9.679992675781278,-2.8135648583892703,14.695498657226551,1.7933411881660675,27.597656126287035,8.244419922696324,21.14657739175678,-20.450788732542918,93.35695359449872,34.33814827061441,6.451078734530237,3,-10.349998474121094,-8.489990234375,25.720001220703125,17.280006408691406,-5.94000244140625,2,0.019089497743327577,2.967206143532531,239.6000061035156,1.6893302766224207,240.4600067138672,1.2193773334115265,242.75,0.019089497743327577
7329,2021-04-01,254.22999572753903,257.44000244140625,250.0800018310547,251.7899932861328,1000700.0,0.026031144483083635,-1.5119518800124987,0.4192449773084145,72.09344214746278,58.09470006084152,-17.56618928246516,-21.693956827369703,2.3530553578940214,-9.019411739036059,15.264386702653393,9.660003662109375,-0.6936114651062155,19.92399597167966,4.048064130104336,35.79992781325498,11.986030050891998,27.86196189246732,-25.144722582181657,88.56428259248216,28.213898057324066,7.937965920787655,4,-12.159996032714815,-15.519989013671875,19.270004272460966,10.830009460449247,-21.839996337890597,3,-0.02820280175211687,-1.427181349734453,247.77999877929688,2.967206143532531,239.6000061035156,1.6893302766224207,240.4600067138672,-0.02820280175211687
7330,2021-04-05,260.1099853515625,260.42999267578125,255.17999267578125,255.17999267578125,1094100.0,0.023128622597016868,-1.1298206083716094,2.020486779898465,72.32048111353035,61.5973051841552,-20.551658523413465,-26.381864704487043,-4.011008198452089,-14.757985406747537,14.078310297601654,6.199996948242216,0.44989936646351225,24.188486480712896,4.892805546309347,43.484167415116445,14.540646013511122,33.83632694791467,-28.189239276600233,98.8243663142718,38.54547738559761,9.64784046720177,4,-16.54499053955078,-21.04998779296875,11.410018920898438,4.950019836425781,-25.28997802734375,0,-0.05882122430743841,-1.5119518800124987,254.22999572753903,-1.427181349734453,247.77999877929688,2.967206143532531,239.6000061035156,-0.05882122430743841
7331,2021-04-06,257.3599853515625,261.5,256.67999267578125,260.54000854492193,729800.0,-0.010572450712659553,-1.1233472477095054,-0.6450360887920584,69.93328877741496,63.97140044555047,-15.87657416595718,-21.68216998846637,-1.6990090319359297,-11.75354727755797,12.84973715821716,4.82000732421875,2.882208596725775,19.49498748779297,-0.23339795274085873,39.22337292832677,9.630794767526055,29.359180208059882,-22.018129684501957,85.36579840594429,23.529831694707255,9.864192720266905,4,-13.259986877441406,-17.764984130859375,14.160018920898438,9.245018005371094,-28.819992065429688,1,-0.07883889952677359,-1.1298206083716094,260.1099853515625,-1.5119518800124987,254.22999572753903,-1.427181349734453,247.77999877929688,-0.07883889952677359
7332,2021-04-07,257.0,257.66000366210943,254.6000061035156,257.6199951171875,582200.0,-0.001398761936789672,7.7426977068608,0.19496559600011168,68.67470682036472,65.73360913689628,-13.50866677856115,-20.10023346028686,-1.7737965488684608,-10.907749153835084,12.141358257196446,3.0599975585938353,6.030137201239398,17.705001831054688,-3.2430926765637764,38.65309633867315,7.2309545772454555,28.17904908486392,-17.996004126327932,77.18052879593306,15.461939230949028,10.47404725380923,4,-12.900001525878906,-17.404998779296875,11.277503967285156,11.395004272460938,-26.13999938964841,2,-0.07603110228067245,-1.1233472477095054,257.3599853515625,-1.1298206083716094,260.1099853515625,-1.5119518800124987,254.22999572753903,-0.07603110228067245
7333,2021-04-08,261.010009765625,263.32998657226557,258.83999633789057,261.20001220703125,1080400.0,0.015603150839007762,1.0179952817249651,0.30645796416617443,81.68113606409955,68.87726927645073,-14.679125337259705,-22.742598163862397,-6.0668240777125675,-14.4926329606146,12.05884189917535,6.329986572265568,8.205875345707994,20.10651092529298,-2.3476380467794797,42.56065989736544,8.87943643925675,31.33358541132921,-18.856573314267024,82.49072091815441,12.982059785052257,11.227074486036232,4,-14.660018920898466,-20.50001525878909,5.047492980957031,9.189994812011719,-21.310012817382812,3,-0.0902264364225136,7.7426977068608,257.0,-1.1233472477095054,257.3599853515625,-1.1298206083716094,260.1099853515625,-0.0902264364225136
7334,2021-04-09,261.85000610351557,262.57998657226557,258.33999633789057,259.85000610351557,579700.0,0.003218253348386213,1.4508890770533447,-10.526180533247672,81.80799163350783,70.12246592553238,-12.055661343282338,-22.566643342463692,-6.813242271971745,-14.880100299436037,11.953679225310676,4.239990234375,9.808362378520258,19.567006683349547,-4.500689108607105,43.6347024753062,7.533158787371207,31.600854579327887,-16.30832163281238,83.04715028804738,6.501295079705116,12.033847895978328,4,-13.58000946044919,-21.34001159667966,0.05998992919927559,6.579994201660213,-25.850006103515568,4,-0.07641783196183893,1.0179952817249651,261.010009765625,7.7426977068608,257.0,-1.1233472477095054,257.3599853515625,-0.07641783196183893
7335,2021-04-12,258.04998779296875,260.32998657226557,257.02999877929693,259.66000366210943,880900.0,-0.014512194851905358,1.2372937464439133,-0.8050079345703409,73.31227142691056,71.40565474040875,-6.545424796432059,-17.406569505436778,-3.111134716060576,-10.684494623974786,11.322347853107942,4.820007324218636,11.34019156461244,14.336988830566412,-9.918104631589358,38.59208229272221,2.2094420994885127,26.46453556164431,-9.662174986015572,39.51877901448672,-37.20619384445698,12.127546731077896,4,-9.779991149902372,-17.53999328613284,-3.3474884033203125,5.180015563964844,-23.019989013671875,0,-0.0994380531569996,1.4508890770533447,261.85000610351557,1.0179952817249651,261.010009765625,7.7426977068608,257.0,-0.0994380531569996
7336,2021-04-13,261.92999267578125,263.70001220703125,259.54998779296875,261.10000610351557,704500.0,0.015035865399557258,-1.1119592480140394,-0.5155145288777015,74.88854904890468,73.01435711897633,-7.8892771984768615,-20.190542546266926,-6.926380161718612,-14.080221822917679,11.194903311736807,5.6500244140625,13.237452464679023,16.863993835449207,-8.315439602131278,42.04342727302969,4.274277116658936,29.45371055423945,-11.151432066378078,80.54924896625971,3.4381145419319097,12.589716718790248,4,-9.189987182617188,-21.2349853515625,-12.569984436035156,-2.5649871826171875,-24.56999206542966,1,-0.1035008823335456,1.2372937464439133,258.04998779296875,1.4508890770533447,261.85000610351557,1.0179952817249651,261.010009765625,-0.1035008823335456
7337,2021-04-14,258.58999633789057,264.3099975585937,257.6300048828125,262.10000610351557,713600.0,-0.012751484867275065,-1.4604057775530008,-4.228995845129688,73.17604131560132,74.20976759419963,-1.7570407298377404,-15.72398395992866,-3.8208724904488918,-10.25225069443087,11.454108246619255,6.679992675781193,13.114927533431967,12.296997833251908,-13.013512385167019,37.60750805167086,-0.3582572759575555,24.95225294246137,-5.485574440914348,21.428541485886488,-55.89158333522619,12.655255109209472,4,-1.3949966430663494,-13.644996643066378,-9.294990539550724,0.7100067138672443,-13.87998962402338,2,-0.11620713669252869,-1.1119592480140394,261.92999267578125,1.2372937464439133,258.04998779296875,1.4508890770533447,261.85000610351557,-0.11620713669252869
7338,2021-04-15,262.1300048828125,263.85000610351557,260.08999633789057,262.32000732421875,904800.0,0.013689657740264316,1.3138521634616194,0.05413159908186687,76.59798256724484,74.71027208528652,-3.405567697276183,-18.103485348837665,-7.758621952061162,-13.230684425367542,11.398181750103767,5.260009765625,14.117715615004442,14.511006164550793,-11.218243835305316,40.24025616440687,1.6463811646227668,27.375631164478847,-6.78446785351278,70.05504064120493,-10.763470975101228,12.864624999928045,4,-2.6750030517578693,-17.18500518798831,-13.125,-2.8300018310546875,-20.1300048828125,3,-0.11929196845069467,-1.4604057775530008,258.58999633789057,-1.1119592480140394,261.92999267578125,1.2372937464439133,258.04998779296875,-0.11929196845069467
7339,2021-04-16,260.76998901367193,262.01998901367193,257.70999145507807,261.8900146484375,639500.0,-0.00518832580706885,5.246489307591592,5.894796016703845,68.95244612403083,74.33604597534213,-1.1401979647705502,-14.877268677930203,-6.67366792762698,-11.360639380826086,11.145790745483286,4.420013427734432,15.39770335541482,11.481990814209041,-13.023638605363146,35.98762023378123,-0.7708238955770526,23.734805523995135,-3.6315598785134284,51.3735008446839,-26.254703813462086,12.252814709786088,4,-1.3149871826173012,-15.824989318847742,-12.389984130859432,-1.4699859619141193,-12.189987182617244,4,-0.08079914466048876,1.3138521634616194,262.1300048828125,-1.4604057775530008,258.58999633789057,-1.1119592480140394,261.92999267578125,-0.08079914466048876
7340,2021-04-19,250.63999938964844,258.8599853515625,247.3999938964844,258.6199951171875,1121600.0,-0.038846454925042684,1.7092254609664221,7.124833110814781,59.19103627502627,73.14246236396562,8.387211281155032,-3.1127470928414027,2.900556095455755,-0.7301189897797826,10.431737790448988,13.369995117187528,15.773125443084723,0.21300125122070312,-22.120453980335924,22.54645648277733,-10.95372636455761,11.379728866999017,13.669998168945256,19.160288536329553,-55.37181389968949,11.166727615778314,4,5.214996337890625,-5.694999694824247,-2.2599945068359375,8.660003662109375,5.19000244140625,0,-0.058410466905918224,5.246489307591592,260.76998901367193,1.3138521634616194,262.1300048828125,-1.4604057775530008,258.58999633789057,-0.058410466905918224
7341,2021-04-20,250.1699981689453,252.2899932861328,247.6699981689453,249.58999633789062,621200.0,-0.0018752043642182858,-1.0904963941602313,-0.07268197262977148,59.61083015962208,72.13536495721644,8.638485850500501,-1.4789071248837615,2.706637709565655,0.2828389065643364,10.365398962636457,4.6199951171875,14.981374853191483,-1.0440002441406193,-22.075279124197095,19.987278635915857,-11.559639684168872,9.471639195887633,13.801799316406175,16.38086145816594,-55.32367897618131,10.515639440028245,4,5.68499755859375,-5.224998474121122,-1.7899932861328125,9.1300048828125,4.1100006103515625,1,-0.06051884518711981,1.7092254609664221,250.63999938964844,5.246489307591592,260.76998901367193,1.3138521634616194,262.1300048828125,-0.06051884518711981
7342,2021-04-21,252.55999755859372,253.4600067138672,250.0,250.07000732421875,729700.0,0.009553501247717033,-1.6311789278254816,4.293073057799009,54.85772113143269,69.15498552025345,6.204956173109252,-2.631036783806678,-0.44796478942160434,-1.5366507160394747,10.367564555643,3.4600067138671875,13.73011037353794,0.47449951171873295,-19.147836941280417,20.096835964717883,-9.33666871478087,10.285667738218308,11.080363854980448,31.36778014002809,-36.044746190583794,9.811168226499582,4,3.294998168945341,-7.614997863769531,-6.97749710083005,6.740005493164091,2.0599975585937784,2,-0.06018370721877975,-1.0904963941602313,250.1699981689453,1.7092254609664221,250.63999938964844,5.246489307591592,260.76998901367193,-0.06018370721877975
7343,2021-04-22,248.2100067138672,251.8699951171875,246.4199981689453,250.72000122070312,624200.0,-0.017223593945107418,1.2661193362243717,-1.0080338758701948,43.60935431681133,64.91069248506496,9.552914618467469,3.070355660188227,3.016951741188848,3.3399171209604788,10.411558328813026,6.139999389648409,12.630921775207298,-4.633491516113281,-22.225950996578888,12.958967964352297,-13.429721256346056,4.162738224119522,15.105547349365168,11.474420483566918,-51.06232989632169,8.796229740232793,4,7.154991149902315,-3.265007019042997,-4.200004577636719,11.089996337890625,6.1299896240234375,3,-0.014100962512904491,-1.6311789278254816,252.55999755859372,-1.0904963941602313,250.1699981689453,1.7092254609664221,250.63999938964844,-0.014100962512904491
7344,2021-04-23,251.4499969482422,252.30999755859372,248.50999450683597,249.1100006103516,658900.0,0.013053423096313743,-1.146889197320669,-0.9322714976138979,40.26092319435115,61.23832045922501,5.232829755112334,1.463234085242732,-1.0471249590623302,0.5165662258271482,9.876643555423719,4.099990844726534,11.701255815484274,-2.3825012207031193,-16.92218787929943,12.157185437893162,-9.65234455000126,4.887342108595021,11.18973487921869,40.43411544929453,-16.789072436408752,7.269843329298143,4,3.9150009155273153,-6.504997253417997,-7.439994812011719,7.850006103515625,2.3700103759765625,4,-0.03758201257877669,1.2661193362243717,248.2100067138672,-1.6311789278254816,252.55999755859372,-1.0904963941602313,250.1699981689453,-0.03758201257877669
7345,2021-04-26,256.8800048828125,256.94000244140625,249.9199981689453,252.63999938964844,803200.0,0.021594782264753754,2.220184995292874,1.8119709952137106,49.49089910946187,58.41635935484248,-0.4253203587228995,-3.008141364826969,-7.572012385971192,-4.494209031978528,10.351604075357542,7.0200042724609375,9.77045286956212,2.341006469726551,-11.275117858863894,15.957130798316996,-4.467055694568671,9.149068634021774,5.110937598307771,99.42968123358267,43.87578383396165,6.808062164295224,4,-1.5150070190429972,-11.93500518798831,-12.870002746582031,2.4199981689453125,-3.8300018310546875,0,-0.03231081786822698,-1.146889197320669,251.4499969482422,1.2661193362243717,248.2100067138672,-1.6311789278254816,252.55999755859372,-0.03231081786822698
7346,2021-04-27,251.6999969482422,256.8599853515625,249.02999877929688,254.72999572753903,1049200.0,-0.020165088119386332,1.1481509389730322,-0.7146214277745522,44.89992373547574,55.2745685126063,3.521255159094693,3.222324343052236,-3.7434120149750356,1.038928935855381,10.813836367484932,7.850006103515625,7.508457135138315,-3.4010009765625,-15.402488176094607,8.600486222969636,-9.401744576328554,2.5997426232035536,9.66810776039108,50.19008208122836,-2.5196239983808084,6.000743599766065,4,3.435005187988253,-6.194999694824247,-5.717494964599609,7.600006103515625,-1.1100006103515625,1,0.01640844232374694,2.220184995292874,256.8800048828125,-1.146889197320669,251.4499969482422,1.2661193362243717,248.2100067138672,0.01640844232374694
7347,2021-04-28,251.3699951171875,252.58999633789062,247.41000366210938,250.1000061035156,720900.0,-0.0013110919151999578,1.7924553134433943,-0.41913845719984816,40.016560896058245,51.20996610469669,3.038976932187552,4.721383530331991,-4.7507381970308415,1.808352838424696,10.893004024986908,5.17999267578125,6.054258474150288,-4.319502258300787,-14.062327458526397,5.423322941924852,-9.190914858413578,0.5519103418120324,9.400185329858232,47.053183820468526,-1.8113740077677747,4.8714126001128175,4,2.849998474121122,-5.86499786376956,-5.387493133544922,7.9300079345703125,4.510009765625,2,0.011576575242215226,1.1481509389730322,251.6999969482422,2.220184995292874,256.8800048828125,-1.146889197320669,251.4499969482422,0.011576575242215226
7348,2021-04-29,252.50999450683597,254.94000244140625,249.5800018310547,254.38999938964844,551400.0,0.004535145052284362,2.5973025837438173,-1.48033161119783,40.386984996581155,48.03602597942451,0.4368084288866214,4.167587023500317,-7.019627361044769,0.9631859607431466,11.2433501244823,5.3600006103515625,4.03157872673799,-3.416002655029274,-12.561757852873058,5.729752542814509,-7.98888025395118,1.1568749438926034,7.686178649085747,53.51512589703468,8.603711424423345,4.57287759892189,4,0.12999725341794033,-7.004997253418026,-6.527492523193388,6.790008544921847,0.08000183105465908,3,0.008356107307643246,1.7924553134433943,251.3699951171875,1.1481509389730322,251.6999969482422,2.220184995292874,256.8800048828125,0.008356107307643246
7349,2021-04-30,247.05999755859372,252.47000122070312,246.0,250.3800048828125,718900.0,-0.021583292015376898,-1.3786758518551763,1.7659567560548435,39.06033463006179,45.79928135220622,4.176755924293133,9.542113007374013,-2.3721571989624692,6.640836265570073,10.95418035273614,6.509994506835966,2.07643111480229,-8.507499694824247,-18.4597230970019,1.4447237073533756,-13.483611395913073,-3.5313879937354216,12.585128597848922,9.689189415367876,-34.42118521627708,4.976111701088812,4,4.410003662109403,-1.5550003051757812,-4.319995880126925,12.240005493164091,7.930007934570369,4,0.02946652170014019,2.5973025837438173,252.50999450683597,1.7924553134433943,251.3699951171875,1.1481509389730322,251.6999969482422,0.02946652170014019
7350,2021-05-03,244.80999755859372,249.8300018310547,243.97999572753903,248.91000366210938,480200.0,-0.009107099579997335,-1.0312486754545738,1.2349388730581834,32.38683851116939,42.77439339126703,6.160660900248274,11.159245483378612,-0.8745301753668002,9.071152500385125,10.503122224288273,5.850006103515653,-0.6611755869084845,-9.99250030517581,-20.79071834346584,0.8057177331141929,-15.391609324320797,-4.593391286030794,14.01642102846236,6.444118786451403,-31.691433426409567,5.399109019145007,5,5.650001525878935,2.029998779296875,-4.28999710083005,14.490005493164091,11.249999999999972,0,0.036804092379717934,-1.3786758518551763,247.05999755859372,2.5973025837438173,252.50999450683597,1.7924553134433943,251.3699951171875,0.036804092379717934
7351,2021-05-04,237.07000732421875,242.3300018310547,234.55999755859372,241.22000122070312,1243700.0,-0.031616315965700914,1.4395636509974603,1.0121921264765577,29.698123572007745,39.978882551330926,13.239247732256757,18.2362020675252,6.438978960630607,16.954828499430164,10.3032820451449,10.25,-2.9045013997213402,-16.717991638183605,-30.02547670153814,-3.4105065748290713,-23.371734169860872,-10.064249106506338,20.568697434075943,12.316041041490841,-26.778959038916412,6.653742531677266,5,8.67999267578125,11.68999481201169,3.2624893188476562,22.229995727539062,25.0,1,0.0674062312137389,-1.0312486754545738,244.80999755859372,-1.3786758518551763,247.05999755859372,2.5973025837438173,252.50999450683597,0.0674062312137389
7352,2021-05-05,237.4600067138672,241.82000732421875,236.58999633789062,240.69000244140625,914400.0,0.0016450811051567094,-1.104625209155243,0.7783133681896064,25.25576459403196,37.939594804355444,11.713903905613364,17.188521771341186,5.665949168702298,16.807884493056577,10.320719283744896,5.230010986328125,-4.028581434713772,-15.350992584228521,-30.418345351409755,-0.283639817047316,-22.884668967819152,-7.817316200637919,17.870827324457423,14.229678412487468,-20.083699673810926,7.533676383590609,5,8.289993286132812,11.299995422363253,0.864990234375,21.839996337890625,25.610000610351562,2,0.05529347786065175,1.4395636509974603,237.07000732421875,-1.0312486754545738,244.80999755859372,-1.3786758518551763,247.05999755859372,0.05529347786065175
7353,2021-05-06,237.4600067138672,239.0800018310547,232.75,235.7899932861328,847500.0,0.0,1.5784102280425878,-0.5170327048719535,25.964122159744377,36.35106135606581,11.207212261627149,16.16240814775182,5.034204691223579,17.03105351183183,10.011534523439048,6.3300018310546875,-5.222100690687483,-14.173492431640625,-30.193666461106204,1.8466815978249542,-22.183579446373415,-6.163405416907835,15.793743676484326,23.884413906234283,-7.929308008336211,8.010087014732786,5,7.3849945068359375,11.069992065429659,-0.6125030517578125,21.839996337890625,29.029983520507812,3,0.07757094941524567,-1.104625209155243,237.4600067138672,1.4395636509974603,237.07000732421875,-1.0312486754545738,244.80999755859372,0.07757094941524567
7354,2021-05-07,241.83999633789062,245.22000122070312,239.6199951171875,240.22999572753903,617700.0,0.018445167607955115,-2.9575989259544824,0.9640644701496799,39.70518459968147,35.263759743867986,5.945969914688618,10.758024784713712,0.5951682422063982,12.866520898874455,9.433982456069788,7.7599945068359375,-6.213836246066762,-8.793002319335926,-24.62490910323595,7.038904464564126,-16.708955711285967,-0.8770489273859141,8.953304005618719,53.22011336885974,18.987659351640943,7.915953391950022,5,2.964996337890625,6.690002441406222,-3.479991912841797,17.460006713867188,22.249999999999943,4,0.044450877285742596,1.5784102280425878,237.4600067138672,-1.104625209155243,237.4600067138672,1.4395636509974603,237.07000732421875,0.044450877285742596
7355,2021-05-10,232.38999938964844,239.8800048828125,230.7100067138672,239.8800048828125,1006100.0,-0.03907540973925161,1.4485958461084005,-4.65217556130516,32.81128301352403,33.920577441428904,12.914868313411972,19.169925277455036,9.838984351527301,22.43977207223361,9.277894268902513,11.129989624023438,-6.506688276938974,-16.95999984741212,-34.34394639322318,0.42394669839890753,-25.65197312031762,-8.268026574506592,16.238104912639784,11.578175822118837,-23.88327968476949,8.691973272905518,5,10.435005187988281,15.120002746582003,8.000003814697266,26.910003662109375,29.020004272460994,0,0.0972503384950838,-2.9575989259544824,241.83999633789062,1.5784102280425878,237.4600067138672,-1.104625209155243,237.4600067138672,0.0972503384950838
7356,2021-05-11,234.82000732421875,236.3999938964844,225.0200042724609,228.27999877929688,1286900.0,0.010456594263748453,1.3463940424541192,-0.8731647194238742,32.86321740068668,33.12576149749873,8.759816253758004,15.394028769607274,6.9379299827110685,20.0864474266034,8.98733107034658,11.379989624023494,-6.884304049524815,-13.174492645263683,-30.655757521467876,4.30677223094051,-21.915125083365808,-4.433860207161587,11.299563315690534,48.51487392234793,12.017763472588527,8.740632438102104,5,5.159996032714844,9.844993591308537,6.492488861083984,24.479995727539062,30.32000732421875,1,0.0904522168975519,1.4485958461084005,232.38999938964844,-2.9575989259544824,241.83999633789062,1.5784102280425878,237.4600067138672,0.0904522168975519
7357,2021-05-12,228.5399932861328,235.19000244140625,227.8000030517578,231.5200042724609,1567600.0,-0.026743947884368513,-2.3139074207123063,-0.45565857687479444,31.68186577268186,32.15852602817659,12.807695906552823,20.350735036742662,12.86731031899501,26.3218213553601,8.921590882459252,7.3899993896484375,-8.456608700049316,-17.952006530761707,-36.71724654505152,0.8132334835281085,-27.334626537906615,-8.5693865236168,14.203646734984744,17.42569081911772,-21.318049722038936,9.38262000714491,5,10.205009460449219,16.125007629394474,13.307506561279297,30.760009765625,37.31999206542969,2,0.14671398889955434,1.3463940424541192,234.82000732421875,1.4485958461084005,232.38999938964844,-2.9575989259544824,241.83999633789062,0.14671398889955434
7358,2021-05-13,230.8600006103516,233.58999633789062,228.6000061035156,229.4199981689453,775400.0,0.01015142816300929,-2.2402675253900997,-0.4832205142909951,30.490819862500402,31.206357720669764,7.927317015628887,16.40925230703857,10.569081608944288,23.935243604971305,8.852298013130275,5.0500030517578125,-9.443821258086388,-14.0684989929199,-32.5563848938792,4.4193869080393995,-23.312441943399534,-4.824556042440264,9.04785769098089,28.91087732762689,-9.221689446877402,9.243942950479642,5,6.565002441406222,13.805000305175696,10.987499237060518,28.44000244140622,33.93998718261716,3,0.13952181680979736,-2.3139074207123063,228.5399932861328,1.3463940424541192,234.82000732421875,1.4485958461084005,232.38999938964844,0.13952181680979736
7359,2021-05-14,239.6999969482422,240.75999450683597,232.83999633789062,234.8699951171875,858300.0,0.03829158933777732,1.2791371644985898,3.3541622515152136,34.709856258316236,31.464470803686083,-2.3093393133104314,6.2291832960532645,2.083890485793006,15.004199774565535,8.731246088638771,9.899993896484375,-10.038844687467162,-4.1750030517578125,-21.20591222274618,12.855906119230553,-12.690457637251995,4.3404515337363705,-14.679992675781278,93.26557677095111,60.288898733375284,8.51545458549419,5,-4.579994201660156,4.965003967285099,3.729995727539034,19.600006103515625,28.75999450683588,4,0.11176467929583467,-2.2402675253900997,230.8600006103516,-2.3139074207123063,228.5399932861328,1.3463940424541192,234.82000732421875,0.11176467929583467
7360,2021-05-17,236.0,238.8999938964844,233.5,236.5,1265200.0,-0.015435949083641876,1.0377382391892558,-0.10351962949273233,35.64899650442604,32.12567890728811,0.010657853442523901,9.250426433662312,6.167489518092452,18.602844541732082,9.52746876548741,6.1999969482421875,-10.943776280266576,-7.143000030517584,-24.208078550893106,9.922078489857967,-15.675539290705359,1.3895392296701914,-10.66519592285158,69.75859301081098,37.349926536155834,8.532539260187772,5,-0.8799972534179688,8.665000915527287,8.389995574951143,23.300003051757812,32.8599853515625,0,0.11902540821140062,1.2791371644985898,239.6999969482422,-2.2402675253900997,230.8600006103516,-2.3139074207123063,228.5399932861328,0.11902540821140062
7361,2021-05-18,235.02999877929688,239.97000122070312,234.6300048828125,237.3300018310547,999200.0,-0.004110174663996324,-2.445169102337555,4.600006103515625,35.23672079943489,33.23467404122178,0.7385149375116953,9.515905732763542,7.817865334633893,19.403989570211138,10.31380339441583,5.339996337890625,-11.475383952944298,-7.356001281738287,-24.451777341739785,9.739774778263211,-15.90388931173905,1.1918867482624762,-9.386690893554714,55.787040852608826,24.188548707196528,8.547888030000752,5,0.09000396728515625,9.635002136230412,9.359996795654268,24.270004272460938,38.769989013671875,1,0.11224101187008251,1.0377382391892558,236.0,1.2791371644985898,239.6999969482422,-2.2402675253900997,230.8600006103516,0.11224101187008251
7362,2021-05-19,237.3600006103516,237.7400054931641,229.0399932861328,229.72999572753903,992300.0,0.009913635889700512,1.0738967860208566,-3.317389025628122,36.600040488561994,34.41644274442373,-1.7960370783474389,6.312411850563024,5.889863350316915,16.970455934535522,11.474788538170996,8.700012207031278,-11.477168702945875,-4.265999603271467,-20.799600833122867,12.267601626579903,-12.532800218197139,4.000801011654204,-11.414358992187545,72.03949721238236,41.4282145018326,8.266800614925685,5,-2.2399978637695597,7.305000305175696,9.357505798339815,21.94000244140622,31.610000610351477,2,0.11703747036843581,-2.445169102337555,235.02999877929688,1.0377382391892558,236.0,1.2791371644985898,239.6999969482422,0.11703747036843581
7363,2021-05-20,244.7100067138672,246.3800048828125,238.5,238.5,1616600.0,0.030965647474787916,-1.537841018824067,0.8138928885689084,47.98905483004722,35.33687277001992,-8.950745962829814,-1.38421951606216,-0.9786315913642909,9.53337875378051,11.892846027997281,9.020004272460909,-10.45043447536409,3.2590065002441406,-13.053786737160976,19.571799737649258,-4.897390118458418,11.4154031189467,-18.4680780379297,90.36910581267958,54.752109332992895,8.156396618702555,5,-9.010002136230469,-0.2750015258789631,6.359992980957031,14.589996337890625,29.319992065429744,3,0.0864287444625238,1.0738967860208566,237.3600006103516,-2.445169102337555,235.02999877929688,1.0377382391892558,236.0,0.0864287444625238
7364,2021-05-21,242.0,248.2899932861328,240.75999450683597,247.00999450683597,1106700.0,-0.011074360016000151,-1.0106791072901995,-0.8067615282361053,47.614198624869694,36.98164117128055,-6.946113979583316,0.612943211718715,2.016594013297606,12.141587850681276,12.307189478042666,7.529998779296847,-9.270006007030815,1.0214996337890625,-14.604832078255185,16.64783134583331,-6.7916662222330615,8.834665489811186,-14.952548275787507,67.32471020190746,26.86016517969044,7.813165856022126,5,-5.345001220703125,1.5199966430664062,10.200000762939396,17.300003051757812,34.17999267578125,4,0.09421482559077998,-1.537841018824067,244.7100067138672,1.0738967860208566,237.3600006103516,-2.445169102337555,235.02999877929688,0.09421482559077998
7365,2021-05-24,248.5800018310547,249.5800018310547,244.0,245.0,959400.0,0.027190090210969853,1.0,-0.7145720072486901,59.96881108105286,39.99337380243235,-12.279356445605742,-6.978550351399861,-4.040783813348924,5.534380392331855,12.835129171786729,7.5800018310546875,-7.951847027632823,8.01650161743163,-6.209835184252682,22.24283841911594,0.9033332165894876,15.129670018273771,-20.257997613126975,95.13145285303578,48.995162381055835,7.11316840084215,5,-9.889999389648438,-6.640007019042969,3.619998931884709,10.720001220703125,27.210006713867244,0,0.07997421143127448,-1.0106791072901995,242.0,-1.537841018824067,244.7100067138672,1.0738967860208566,237.3600006103516,0.07997421143127448
7366,2021-05-25,255.8300018310547,256.0599975585937,249.0500030517578,249.77999877929688,1181600.0,0.02916566073938398,1.1536099606459058,1.6899441221725435,64.22045787215224,43.608772924595726,-18.143675129581936,-14.654626678481804,-10.847868274015696,-1.7502814666281665,13.621724079250164,7.479995727539006,-7.636555303984693,15.060001373291016,0.054474010108407356,30.065528736473624,7.557237691699697,22.562765054882334,-25.807357804076815,99.14879462926874,46.95336228684059,7.5027636815913095,5,-13.500000000000057,-14.849998474121094,-5.430004119873047,3.470001220703125,21.279983520507812,1,0.050932194923379415,1.0,248.5800018310547,-1.0106791072901995,242.0,-1.537841018824067,244.7100067138672,0.050932194923379415
7367,2021-05-26,254.27999877929688,259.1300048828125,253.25,257.989990234375,1038800.0,-0.0060587227481685435,-1.038133822743837,-0.6132214187892346,62.71544032337359,47.189286309137195,-14.034338506262884,-13.571239916660716,-8.83739405535502,-0.28150860211948725,14.55529537489531,5.8800048828125,-6.013587461470905,13.364498138427734,-2.1225052832984375,28.851501560153906,5.6209964275646485,21.10799984929082,-21.653619399157435,76.4905237247117,19.85826654306033,7.743501710863081,5,-10.194999694824219,-12.204994201660156,-3.8800010681152344,5.0200042724609375,24.880004882812557,2,0.07676572718019514,1.1536099606459058,255.8300018310547,1.0,248.5800018310547,-1.0106791072901995,242.0,0.07676572718019514
7368,2021-05-27,254.6199951171875,256.17001342773443,251.75,253.8699951171875,1219500.0,0.0013370943036135063,1.2960890312147877,-0.202156799842065,60.28984802156771,50.031507616165136,-11.901066098430249,-14.487855119184559,-8.753765599443284,-0.6290919820469014,15.384456406328207,4.420013427734432,-4.432201474263763,13.59899444580077,-2.2451997881922807,29.443188679793792,5.676897328804245,21.521091562797295,-18.813180676727285,75.44906250285527,17.625718756939833,7.922097116996513,5,-10.534996032714844,-12.544990539550781,-4.219997406005859,4.6800079345703125,24.670013427734432,3,0.0563585200640313,-1.038133822743837,254.27999877929688,1.1536099606459058,255.8300018310547,1.0,248.5800018310547,0.0563585200640313
7369,2021-05-28,254.33999633789062,257.52999877929693,253.55999755859372,256.8599853515625,807200.0,-0.0010996731783299296,1.0569869945052608,-3.3599853515625,70.7349149841315,53.92994300279908,-10.421974361280235,-14.371317701219937,-7.779665660273281,-0.4252880849466578,16.23885441824053,3.9700012207032103,-2.0976787246794686,12.954995727539057,-3.7826647701195952,29.69265622519771,4.586165478709717,21.323825976368397,-15.734399044348123,68.34099802331679,4.47512328876158,8.368830248829331,5,-10.254997253417969,-12.264991760253906,-4.184997558593778,4.9600067138671875,25.519989013671875,4,0.07741606795986633,1.2960890312147877,254.6199951171875,-1.038133822743837,254.27999877929688,1.1536099606459058,255.8300018310547,0.07741606795986633
7370,2021-06-01,253.82000732421875,255.80999755859372,250.80999755859372,253.9199981689453,866900.0,-0.002044464186360506,1.5773264799688909,0.03967907962458371,68.62014183311162,57.63921200654094,-7.9437600466638685,-13.851906048629303,-6.572458804461519,0.16144716966871897,16.76135033586368,5.0,0.3160453731505868,11.984506225585932,-5.60465819620822,29.573670647380112,3.1899240146888417,20.779088436483022,-12.751481119963842,47.321462360903595,-17.72256443824331,8.794582210897087,6,-9.735008239746094,-11.745002746582031,-3.6650085449219034,5.4799957275390625,25.03997802734375,1,0.08809386457467405,1.0569869945052608,254.33999633789062,1.2960890312147877,254.6199951171875,-1.038133822743837,254.27999877929688,0.08809386457467405
7371,2021-06-02,253.0500030517578,256.85000610351557,252.2400054931641,255.3600006103516,672600.0,-0.003033662635890555,-1.3460606625355167,23.10209064550616,76.92815261065721,62.12011335344041,-4.859873893353182,-12.462285204473119,-5.3218181494025885,0.8484580372365542,16.324659593637985,4.610000610351477,2.0021072659773154,10.415502166748041,-7.705935902074941,28.536940235571024,1.3547831323365358,19.476221201159547,-9.814099406075997,26.92311924586461,-42.32075102418871,9.060719034411498,6,-4.2350006103515625,-10.974998474121094,-2.895004272460966,6.25,27.699996948242188,2,0.08986368393172062,1.5773264799688909,253.82000732421875,1.0569869945052608,254.33999633789062,1.2960890312147877,254.6199951171875,0.08986368393172062
7372,2021-06-03,250.58999633789062,252.6000061035156,247.8699951171875,249.50999450683597,662700.0,-0.00972142534755882,-1.16972950650422,-0.46753375432661287,71.61006765675518,64.74467033418574,-0.36412672624121,-9.452828409117586,-2.422417803158851,3.1470941892379187,15.662044789564774,5.1800079345703125,3.9548608074977665,7.2989959716796875,-10.983757739991177,25.58174968335055,-1.8423808841557445,16.44037282751512,-5.446800543753113,28.15735185869655,-44.28037681113344,9.14137685583543,6,-0.6449966430664062,-8.514991760253906,-0.26999664306643467,8.710006713867188,27.970001220703068,3,0.10583019833685947,-1.3460606625355167,253.0500030517578,1.5773264799688909,253.82000732421875,1.0569869945052608,254.33999633789062,0.10583019833685947
7373,2021-06-04,255.8800048828125,256.25,251.8600006103516,251.9499969482422,454900.0,0.021110214382975334,-1.1362524271123924,3.6388900662626877,69.21615169185816,67.1448873416289,-4.36172553814464,-14.010422663944013,-7.135448074458964,-2.23731997723786,14.739659887530912,5.660003662109375,6.328187199276272,11.668004608154291,-7.2236442107276275,30.55965342703624,2.2221801987133176,21.113829017595265,-9.058391998033983,82.91932431706628,12.57436255813316,9.445824409440968,6,-4.31500244140625,-13.805000305175781,-6.017509460449219,3.4199981689453125,22.209991455078068,4,0.09098014043715019,-1.16972950650422,250.58999633789062,-1.3460606625355167,253.0500030517578,1.5773264799688909,253.82000732421875,0.09098014043715019
7374,2021-06-07,252.58999633789062,255.25,250.75999450683597,255.1100006103516,470000.0,-0.012857622643975719,2.2071432853226756,-0.6412211665767261,69.89683763768218,68.24800140347661,0.6576034119064502,-10.407347736535769,-3.2503069120128885,0.967732605018,14.602694510103165,5.120010375976534,8.567103895194293,7.840496063232422,-11.375915053942379,27.056907180407222,-1.7677094953549783,17.448701621819822,-4.720001220703125,52.56119650509622,-17.120244002064496,9.608205558587407,6,0.910003662109375,-10.514991760253906,-3.5175018310546875,6.7100067138671875,26.489990234374943,0,0.10570494712432943,-1.1362524271123924,255.8800048828125,-1.16972950650422,250.58999633789062,-1.3460606625355167,253.0500030517578,0.10570494712432943
7375,2021-06-08,254.9900054931641,256.91000366210943,254.4499969482422,256.29998779296875,595600.0,0.009501600182387993,-1.0585835498720397,0.5198333646178175,73.14469826587143,69.2395836694454,-0.8241993919002937,-11.623343638318858,-5.372221013142564,-1.4811468206143843,13.682017629613402,4.320007324218807,9.661959073739013,9.110504913330118,-9.699387994812838,27.920397821473102,-0.2944415407413601,18.515451367401596,-5.768809204101586,78.76110227767576,7.01964469724868,9.404946454071487,6,-1.490005493164091,-12.915000915527372,-6.502506256103544,-2.175003051757841,22.68998718261716,1,0.09753315550661901,2.2071432853226756,252.58999633789062,-1.1362524271123924,255.8800048828125,-1.16972950650422,250.58999633789062,0.09753315550661901
7376,2021-06-09,256.0599975585937,258.57000732421875,255.1199951171875,256.52999877929693,467600.0,0.004196211782340864,-1.9361729757807935,0.3587844055399252,72.33633903793874,70.3085724155082,-2.076501988780649,-11.616062274466401,-6.072126282680642,-2.6065778744738566,12.317040858354735,3.580001831054659,11.13391280146098,9.118497467040953,-9.459251570483104,27.696246504564982,-0.17037705172106143,18.407371985802968,-5.649744238281187,76.54199156917161,4.6383715420460305,9.288874518762016,6,-2.839996337890568,-13.984992980956974,-7.4099998474120525,-7.684997558593722,20.5,2,0.08904158404419071,-1.0585835498720397,254.9900054931641,2.2071432853226756,252.58999633789062,-1.1362524271123924,255.8800048828125,0.08904158404419071
7377,2021-06-10,262.07000732421875,262.42001342773443,255.3000030517578,256.3699951171875,790600.0,0.023471099831787745,1.2249947548112468,-12.12765404843548,71.42150259779531,71.54542292397792,-7.67209497916275,-15.79511390579728,-11.60685739400327,-8.653768518633797,11.040812231682088,7.120010375976619,11.477549255454363,13.452006530761707,-4.160332403483949,31.064345465007364,4.645837063638908,22.258175997884535,-10.613383816406241,96.99823725938936,26.297256417659582,8.806169467122826,6,-6.925003051757784,-18.349998474121094,-14.815006256103516,-15.810012817382841,12.410003662109318,3,0.07127863606563478,-1.9361729757807935,256.0599975585937,-1.0585835498720397,254.9900054931641,2.2071432853226756,252.58999633789062,0.07127863606563478
7378,2021-06-11,263.07000732421875,264.0,260.8599853515625,261.6199951171875,492900.0,0.003815774304775088,-1.1144653829555495,0.25438756170426924,77.14505550326446,72.25766075943714,-8.210868975576432,-15.028830124287737,-12.373865394534505,-9.833687034227864,9.75980089324047,3.1400146484375,10.90741460194829,12.841506195068348,-3.797468271221078,29.480480661357774,4.5220189619236635,21.16099342821306,-10.078509227617161,92.97588904882693,20.94532124651238,8.31948723314471,6,-7.135009765625,-18.56000518798828,-15.815006256103516,-20.82501220703125,14.82000732421875,4,0.05888162771548644,1.2249947548112468,262.07000732421875,-1.9361729757807935,256.0599975585937,-1.0585835498720397,254.9900054931641,0.05888162771548644
7379,2021-06-14,266.489990234375,266.5,261.95001220703125,263.1400146484375,528000.0,0.013000276789217224,1.7002934038468505,2.310308540640653,75.11919187076987,72.97977743028807,-10.869134304644518,-17.22183943817288,-15.724246507406036,-13.499035870461626,9.540792277529498,4.54998779296875,10.637136934861473,14.921989440917969,-2.445644881186354,32.28962376302232,6.2381722798658075,23.60580660197013,-11.737131833229654,99.91693142663944,29.5358040953342,8.683817161052174,6,-9.30499267578125,-20.72998809814453,-19.802490234375,-25.48999023437503,11.730010986328068,0,0.04352886235356723,-1.1144653829555495,263.07000732421875,1.2249947548112468,262.07000732421875,-1.9361729757807935,256.0599975585937,0.04352886235356723
7380,2021-06-15,264.08999633789057,267.22000122070307,263.73001098632807,266.489990234375,660300.0,-0.009005943879444311,-1.2371986110431032,-0.7164213096236004,63.40908066300412,71.47765832499326,-7.665220582199879,-13.290946406359723,-13.470662555678302,-11.35191318652187,9.338608058697373,3.489990234375,10.556480710582207,11.117495727538994,-5.475148541544911,27.7101399966229,2.82117359299707,19.413817862080947,-7.222652448951408,74.13220409944174,7.084720210802786,8.296322134541946,6,-6.544998168945256,-17.969993591308594,-17.422500610351506,-23.089996337890597,17.510009765625057,1,0.05676091651421755,1.7002934038468505,266.489990234375,-1.1144653829555495,263.07000732421875,1.2249947548112468,262.07000732421875,0.05676091651421755
7381,2021-06-16,261.41000366210943,266.42001342773443,258.17999267578125,264.39999389648443,861600.0,-0.010148027994033582,1.3442351102622145,1.2458324326386032,61.16505875089136,70.31710177989729,-4.106493901591307,-8.994447651555504,-10.882585946570032,-8.89935294429364,8.957613556029056,8.240020751953182,9.876228428606822,7.118502807617233,-7.55128792853526,21.788293543769697,-0.21639256045898492,14.45339817569348,5.809997558593636,51.258402256048875,-13.991712705340511,7.334895368076238,6,-2.4200057983399006,-15.290000915527457,-16.242500305175838,-20.41000366210946,23.660003662109318,2,0.06223935115620871,-1.2371986110431032,264.08999633789057,1.7002934038468505,266.489990234375,-1.1144653829555495,263.07000732421875,0.06223935115620871
7382,2021-06-17,265.1400146484375,266.6199951171875,257.67999267578125,261.29998779296875,861700.0,0.014268815018836811,1.6294172029691862,-1.2842941128439618,64.89243679181871,69.83668901322625,-6.20841751488507,-11.105947278100928,-14.651459876841301,-12.829272069461638,7.960598740788473,8.94000244140625,9.519698776832684,9.459513092041021,-3.636418001033917,22.55544418511596,2.911547545503538,16.007478638578476,2.079986572265568,78.19722527006799,13.649084180190002,6.547965546537465,6,-6.150016784667969,-17.63001251220706,-22.81751251220706,-24.14001464843753,18.75,3,0.04307151798757536,1.3442351102622145,261.41000366210943,-1.2371986110431032,264.08999633789057,1.7002934038468505,266.489990234375,0.04307151798757536
7383,2021-06-18,265.8599853515625,268.510009765625,263.3599853515625,266.32000732421875,1376700.0,0.0027154358578416193,1.1280974539401505,-0.11979655090201065,66.10737653644068,69.41563777975497,-5.994207394348791,-10.709240529994418,-15.53200304958304,-13.690469980904425,8.149556238577443,5.1500244140625,8.924804076509702,9.121984863281227,-3.655835201202592,21.899804927765018,2.733074831039346,15.510894895523137,-8.17999267578125,75.5307457774221,10.988876669572846,6.388910032241898,6,-4.379981994628906,-17.304977416992188,-24.15498352050784,-24.85998535156253,15.300018310546932,4,0.032423178024954646,1.6294172029691862,265.1400146484375,1.3442351102622145,261.41000366210943,-1.2371986110431032,264.08999633789057,0.032423178024954646
7384,2021-06-21,264.79998779296875,267.3900146484375,262.57998657226557,265.29000854492193,862000.0,-0.003987051895726457,1.0511702660671884,1.06521162266166,65.1239451255089,68.52444298638135,-3.3749981102382094,-8.277959844290194,-14.67528561699254,-12.594717030984157,8.534197003299042,4.810028076171932,8.832914604210146,6.92198791503904,-4.2921034585474445,18.136079288625496,1.3149422282457977,12.529033601832282,-7.1199951171875,65.74315680318307,-0.9366199929364996,5.607045686793231,6,-2.9849853515625,-16.024986267089844,-23.7549858093262,-23.79998779296878,18.8900146484375,0,0.049433638439980054,1.1280974539401505,265.8599853515625,1.6294172029691862,265.1400146484375,1.3442351102622145,261.41000366210943,0.049433638439980054
7385,2021-06-22,268.45999145507807,268.91000366210943,264.32000732421875,265.1300048828125,499300.0,0.013821766732749374,1.1702053979178526,-6.795603163728311,69.6606193458459,68.22714079837102,-5.501933991877877,-10.932769229138444,-18.3777263481482,-16.271247539776482,9.169960236876493,4.589996337890682,8.709065795982553,9.587992095947186,-1.6800843198068378,20.85606851170121,3.9539538880701457,15.222030303824198,-10.563398437499927,95.99277144448723,23.280896004540836,5.634038207877014,6,-6.354988098144474,-19.484992980956946,-28.56748962402341,-27.459991455078097,17.070007324218807,1,0.03635554673426333,1.0511702660671884,264.79998779296875,1.1280974539401505,265.8599853515625,1.6294172029691862,265.1400146484375,0.03635554673426333
7386,2021-06-23,268.8599853515625,270.57998657226557,267.510009765625,268.6099853515625,543200.0,0.00148995719740741,-1.5061534628798738,0.07507537780547614,74.60274929623777,68.58061265375353,-4.3530796872562405,-10.86351609032539,-18.94146760136431,-16.62637189279951,9.575477890370603,3.069976806640568,8.881530713523006,9.33648681640625,-2.6733550750593054,21.346328707871805,3.331565870673444,15.341407762139028,-10.522855908203098,86.66665089530137,7.975281540191787,6.0049209457327795,6,-4.7299957275390625,-19.04999542236331,-28.96748352050784,-27.85998535156253,19.1300048828125,2,0.047385336033899605,1.1702053979178526,268.45999145507807,1.0511702660671884,264.79998779296875,1.1280974539401505,265.8599853515625,0.047385336033899605
7387,2021-06-24,273.79998779296875,274.3099975585937,271.51998901367193,272.20001220703125,802400.0,0.01837388496077863,1.1297814844150456,6.39990234375,74.3610635858103,68.27128021848084,-8.330214418307207,-15.037109089710384,-23.883515716892134,-21.621976806374732,9.846791428659923,5.450012207031193,8.86828670572649,13.300489807128884,-0.01665223658829973,26.617631850846067,6.64191878527032,19.959060828987475,-14.728286921874997,95.65209473188573,16.772810813450846,6.65857102185859,6,-7.80499267578125,-22.124992370605497,-33.90748596191409,-32.79998779296878,13.80999755859375,3,0.04116150487110959,-1.5061534628798738,268.8599853515625,1.1702053979178526,268.45999145507807,1.0511702660671884,264.79998779296875,0.04116150487110959
7388,2021-06-25,268.97000122070307,275.29000854492193,267.54000854492193,273.45001220703125,2959100.0,-0.017640565330915292,-1.1117176748421436,-2.8000495918211996,71.37268768496126,67.85500197561322,-2.8779480171382943,-9.567462835357958,-19.22586437823952,-16.97508001942225,10.072768248082776,7.75,8.81061931769267,7.7530029296874545,-5.774976110418663,21.280981969793572,0.9890134096344241,14.516992449740513,-8.679236614609295,50.275402058191744,-30.61382598592155,6.763989520053058,6,-2.4850006103515057,-12.07499694824213,-29.07749938964841,-27.970001220703097,20.230010986328182,4,0.05547092002833365,1.1297814844150456,273.79998779296875,-1.5061534628798738,268.8599853515625,1.1702053979178526,268.45999145507807,0.05547092002833365
7389,2021-06-28,274.02999877929693,274.79000854492193,270.19000244140625,270.95001220703125,960800.0,0.01881249780878691,-1.0000000000000246,-0.6874953167893991,73.23087314445124,68.94631225132957,-7.54986708622971,-13.783381649912258,-24.359108651637627,-22.11795166898156,10.160587492797331,5.820007324218864,8.558399139250128,11.828500366211017,-2.4379457014915147,26.09494643391352,4.695277332359751,18.961723400062283,-12.239309779320365,88.51404170086106,7.051766982600213,7.133223033851258,6,-7.544998168945369,-16.00499725341797,-33.96249389648446,-29.364997863769645,17.459991455078068,0,0.02601906694367062,-1.1117176748421436,268.97000122070307,1.1297814844150456,273.79998779296875,-1.5061534628798738,268.8599853515625,0.02601906694367062
7390,2021-06-29,276.17999267578125,276.27999877929693,270.67999267578125,271.57998657226557,474200.0,0.00784583405489081,1.3333269755287789,1.4935149863760127,73.91824237059399,70.36333265351874,-8.721726155971908,-14.938221539885035,-26.232306528359572,-24.4170786646784,10.694088368876008,5.600006103515682,8.08500873628094,12.860494995117165,-2.126692570800685,27.847682561035015,5.366901212158268,20.35408877807609,-13.039371721310147,98.8596781209215,16.082061874875052,7.493593782958924,6,-9.199996948242188,-16.039993286132812,-36.09249496459961,-31.514991760253963,17.02001953125,1,0.027192446827389416,-1.0000000000000246,274.02999877929693,-1.1117176748421436,268.97000122070307,1.1297814844150456,273.79998779296875,0.027192446827389416
7391,2021-06-30,275.79000854492193,277.52999877929693,274.01998901367193,276.239990234375,859400.0,-0.0014120651068201262,1.3168390625156503,-0.09782197660763041,68.82551423166124,70.80034125794569,-6.791639210059486,-13.44668145734289,-25.54919923082906,-24.22519670416588,11.193884048440731,3.510009765625,7.5578127266967385,11.333510589599655,-3.822664019324975,26.489685198524313,3.75542328513734,18.91159789406197,-11.07266225147174,82.58266331044258,1.537606181728151,7.578087304462324,6,-5.735015869140682,-13.090011596679744,-35.47500991821295,-31.125007629394645,16.639984130859318,2,0.035316689990922745,1.3333269755287789,276.17999267578125,-1.0000000000000246,274.02999877929693,-1.1117176748421436,268.97000122070307,0.035316689990922745
7392,2021-07-01,277.1099853515625,278.10000610351557,274.8900146484375,276.6099853515625,1011500.0,0.004786166161728778,1.5886594639825502,-1.1111563241778277,69.09687285189139,71.132507515218,-6.967859481045707,-13.36311084395129,-26.631719672017425,-25.794454263245882,12.328711366028527,3.209991455078068,7.87225294896291,11.32748794555664,-3.3535855990365917,26.008561490149873,3.9869511732600245,18.668024717853257,-10.59886771009377,90.62480131780525,10.630842580740037,7.340536772296614,7,-6.769989013671932,-14.124984741210938,-35.45498275756839,-32.44498443603521,14.290008544921875,3,0.03926240647376633,1.3168390625156503,275.79000854492193,1.3333269755287789,276.17999267578125,-1.0000000000000246,274.02999877929693,0.03926240647376633
7393,2021-07-02,279.16000366210943,280.95999145507807,278.8900146484375,279.0,535900.0,0.007397850741271972,-9.895349771102424,0.3200073242188637,67.90059474482553,71.44102413958652,-7.747612485558761,-14.313485503256231,-28.27532972774037,-28.111188010104883,13.213731212290186,3.850006103515568,8.590957937065923,12.213506317138751,-2.8483767014045043,27.275389335682007,4.682564807867095,19.744447826410408,-10.794663866713222,83.28700437220813,5.573031729528964,7.530941509271633,7,-6.520004272460994,-14.74501037597662,-36.080001831054744,-34.495002746582145,9.089996337890568,4,0.030269313578605628,1.5886594639825502,277.1099853515625,1.3168390625156503,275.79000854492193,1.3333269755287789,276.17999267578125,0.030269313578605628
7394,2021-07-06,279.29000854492193,281.19000244140625,275.95001220703125,279.95001220703125,686200.0,0.0004657002475536576,2.3375902654265195,-4.124928476061502,72.94692400260236,71.80616910144835,-6.264872502771141,-13.007533953104428,-28.093486979345272,-28.489262346675616,14.081085089933035,5.239990234375,8.912743036811435,11.008510589599666,-3.415118673300924,25.432139852500228,3.796695958149371,18.22032522104996,-8.657631450783015,81.9220539385357,3.5998960054999003,7.211814631450281,7,-4.940002441406307,-14.760009765625057,-36.210006713867244,-34.625007629394645,9.660003662109318,1,0.035482843492109284,-9.895349771102424,279.16000366210943,1.5886594639825502,277.1099853515625,1.3168390625156503,275.79000854492193,0.035482843492109284
7395,2021-07-07,279.8599853515625,282.4599914550781,276.82000732421875,281.29000854492193,544000.0,0.0020408062916754677,1.992042740923625,2.1666897859160263,79.74851717245672,72.3779210876949,-5.640902905985115,-12.24667578458832,-28.51361551923921,-29.463470014656735,14.850623620042692,5.639984130859375,9.204229300828501,10.334988403320324,-3.541663239637728,24.211640046278404,3.3966625818412695,17.27331422479938,-7.116083187970105,69.19424939073315,-12.032810710926725,6.93832582147904,7,-4.8599853515625,-14.694992065429688,-36.77998352050781,-35.19498443603521,12.33001708984375,2,0.04155651215447187,2.3375902654265195,279.29000854492193,-9.895349771102424,279.16000366210943,1.5886594639825502,277.1099853515625,0.04155651215447187
7396,2021-07-08,278.8599853515625,280.02999877929693,275.3599853515625,276.66000366210943,867300.0,-0.0035732153660473776,1.0572707656939782,-1.5384237819841498,74.25745352205085,72.36640885838828,-3.4343917054266058,-9.96171991165943,-27.20530510612616,-28.96368233698456,15.346686192395232,4.670013427734432,9.665415945546442,8.194989013671886,-4.738124476850544,21.128102504194317,1.7284322684106428,14.66154575893313,-4.172865329672959,52.44363099821408,-27.961837251026402,6.466556745261223,7,-3.8599853515625,-13.694992065429688,-35.77998352050781,-34.19498443603521,14.260009765625,3,0.05142375245193431,1.992042740923625,279.8599853515625,2.3375902654265195,279.29000854492193,-9.895349771102424,279.16000366210943,0.05142375245193431
7397,2021-07-09,280.75,281.33999633789057,276.32998657226557,278.92999267578125,478500.0,0.006777647377606888,2.340006510416793,0.8272829419190382,75.28020260803966,72.80057718317478,-4.7325489688236075,-10.941498069073987,-28.748051940279936,-31.32532414075368,15.474643780342179,5.010009765625,9.697460059648563,9.151004028320301,-3.8663699736191575,22.16837803025976,2.6423170273505434,15.659691029290059,-5.3900146484375,75.91563401288614,-4.8955115036775965,6.508687000969736,7,-4.4250030517578125,-15.585006713867188,-35.304996490478516,-36.08499908447271,13.670013427734375,4,0.04160282342219501,1.0572707656939782,278.8599853515625,1.992042740923625,279.8599853515625,2.3375902654265195,279.29000854492193,0.04160282342219501
7398,2021-07-12,278.5599975585937,283.0899963378906,277.739990234375,282.0299987792969,458200.0,-0.007800542979185421,-1.0939293499357998,-1.9065864046413672,72.4984132433305,72.71919274971691,-1.1612672182438928,-7.938536316047532,-26.26582100461951,-29.51413860792354,15.518494791263226,5.350006103515625,9.521677931079807,6.186502075195278,-6.534074119357172,18.90707826974773,-0.17378602208094662,12.546790172471503,-3.200012207031193,41.39725302707814,-39.61300961873307,6.360288097276217,7,-1.6750030517577557,-11.635002136230412,-32.549995422363224,-33.894996643066406,13.059997558593807,0,0.046094185993772685,2.340006510416793,280.75,1.0572707656939782,278.8599853515625,1.992042740923625,279.8599853515625,0.046094185993772685
7399,2021-07-13,278.08999633789057,279.54000854492193,276.97000122070307,278.5,595000.0,-0.0016872531046180361,1.0642457073523435,0.11815663339344482,67.57944722867825,72.01488217839295,-0.06122961153039341,-6.909169902029134,-25.32733105479724,-29.22499401788943,15.217665520501065,2.5700073242188637,9.009449423372416,5.136500549316338,-7.5121671138327315,17.785168212465408,-1.1878332822582252,11.460834380890901,-1.760009765625,35.31703889110339,-41.98878541877921,6.324333831574541,7,0.46499633789068184,-11.165000915527287,-31.269992828369084,-33.42499542236328,12.540008544921932,1,0.03653494838327309,-1.0939293499357998,278.5599975585937,2.340006510416793,280.75,1.0572707656939782,278.8599853515625,0.03653494838327309
7400,2021-07-14,279.07998657226557,281.1199951171875,277.6400146484375,279.72000122070307,753400.0,0.0035599634917184986,1.0232430226574445,1.5609973948639444,68.26307988137593,71.95238947280569,-0.6667066139420967,-7.081647038641506,-25.75513424184095,-30.345934763966227,14.905257597048063,3.47998046875,9.00899355501923,5.376991271972599,-6.828995579179207,17.582978123124406,-0.7260021536033037,11.479984697548502,4.010009765625057,48.12413885675635,-26.841051710649843,6.1029934255759,7,-0.08998107910150566,-10.309989929199162,-31.29248428344721,-34.41498565673828,36.91000366210943,2,0.03536629679538095,1.0642457073523435,278.08999633789057,-1.0939293499357998,278.5599975585937,2.340006510416793,280.75,0.03536629679538095
7401,2021-07-15,277.67999267578125,280.0599975585937,276.19000244140625,280.0599975585937,716500.0,-0.005016461100200709,2.2520900651383338,3.7186725157351774,57.93783589395241,70.71249647747914,1.1505699349510792,-4.638044156055059,-23.54810907586861,-28.872721182982303,15.37208904548179,3.869995117187443,8.463679005236884,3.1634979248046875,-7.686166478278608,14.013162327887983,-2.2613342767369886,8.588330126346364,5.301004028320335,21.594080469175008,-48.65774576320807,5.424832201541652,7,1.5449981689453125,-8.574996948242188,-29.89249038696289,-33.01499176025396,39.20001220703125,3,0.052254430093445325,1.0232430226574445,279.07998657226557,1.0642457073523435,278.08999633789057,-1.0939293499357998,278.5599975585937,0.052254430093445325
7402,2021-07-16,276.5599975585937,279.76998901367193,276.20001220703125,277.5,458000.0,-0.004033402285829268,-3.301246461006797,0.3949581986972688,68.3068371022805,70.75763451719635,2.4410470627900622,-2.7601392894624155,-21.630030663330786,-27.66164444567511,15.942370098422714,3.569976806640682,7.654678546192031,1.4725036621093182,-8.462908897976774,11.40791622219541,-3.495202617933728,6.440209942152364,6.149359375000074,5.362252818454809,-64.63155243683161,4.96770628004306,7,2.6649932861328693,-7.364997863769474,-28.91249465942377,-31.894996643066406,44.36001586914068,4,0.05987849907716791,2.2520900651383338,277.67999267578125,1.0232430226574445,279.07998657226557,1.0642457073523435,278.08999633789057,0.05987849907716791
7403,2021-07-19,274.48001098632807,275.0599975585937,272.17999267578125,273.8800048828125,819400.0,-0.00752092345468347,2.272771410240996,-0.6383027076162895,51.26764437872843,68.34882567009925,4.232450671858601,-0.0013178817389984943,-18.759675672725052,-25.62102097194861,15.973858557195591,4.380004882812443,7.20524811142036,-1.0384841918946108,-9.987355187467017,7.910386803677795,-5.512919689680814,3.4359513058915923,7.968571767578226,25.72726714138378,-40.1920216473919,4.474435497786212,7,3.1549835205078693,-4.095016479492131,-25.04750442504877,-29.81501007080078,50.47000122070318,0,0.07264646474529446,-3.301246461006797,276.5599975585937,2.2520900651383338,277.67999267578125,1.0232430226574445,279.07998657226557,0.07264646474529446
7404,2021-07-20,277.8900146484375,279.6199951171875,273.27999877929693,275.25,893500.0,0.01242350453811114,1.0786956434731958,4.399979655155292,54.49770274739211,65.54317962286984,0.6738344753560455,-2.5090054669539654,-21.464592451290855,-28.786063410775796,16.415841533373086,6.339996337890568,6.709217189828507,1.7170181274414062,-5.717767132320432,9.151803387203245,-2.000374502439513,5.4344107573223255,3.9424527007813026,63.87047442190711,2.0304341175979204,3.717392629880921,7,-0.2550201416015625,-7.5050201416015625,-27.66751480102539,-33.22501373291021,47.1199951171875,1,0.04940796626363131,2.272771410240996,274.48001098632807,-3.301246461006797,276.5599975585937,2.2520900651383338,277.67999267578125,0.04940796626363131
7405,2021-07-21,278.22000122070307,278.260009765625,274.8800048828125,277.73001098632807,889500.0,0.001187471858904443,10.85951386657864,0.1856013316687474,56.411606694236944,63.560307753112745,0.09694681931114246,-2.182187819620083,-20.766472047078707,-28.884566381463173,16.672327512775436,3.3800048828125,6.132828303222368,1.5590042114257017,-4.970250487585588,8.088258910436991,-1.7056231380799431,4.8236315609313465,3.0333176481094597,76.64980713522205,16.71340638072951,3.264627349505644,7,-0.5850067138671307,-7.835006713867131,-26.74750137329096,-32.4599990844726,48.29000854492193,2,0.04460500182467109,1.0786956434731958,277.8900146484375,2.272771410240996,274.48001098632807,-3.301246461006797,276.5599975585937,0.04460500182467109
7406,2021-07-22,281.6000061035156,282.2200012207031,278.0599975585937,278.89999389648443,558600.0,0.012148676831222227,1.111675677350423,5.510338814150358,60.68544785062198,61.93866833562189,-3.1888541682384925,-4.805168120323401,-23.136235066734287,-32.15414854806647,16.93327358884023,4.160003662109432,5.44514440376571,4.302008056640602,-1.4639658995747027,10.067982012855907,1.4190210785329214,7.184995034748283,-9.420013427734375,93.82475508448559,36.20998134380621,2.8829869781076614,7,-3.9650115966796875,-11.215011596679688,-29.76750564575198,-35.48000335693365,50.209991455078125,3,0.12212352054501618,10.85951386657864,278.22000122070307,1.0786956434731958,277.8900146484375,2.272771410240996,274.48001098632807,0.12212352054501618
7407,2021-07-23,285.07000732421875,286.1099853515625,281.489990234375,282.94000244140625,401400.0,0.012322447249619506,1.1947923915564833,0.788887130682477,63.17435049694876,60.90266136380169,-6.684573289504101,-7.786789488683098,-25.3323891111026,-35.391835045839855,16.91366145480805,4.6199951171875,4.57058320812331,7.208508300781261,0.7239022402425803,13.693114361319942,3.966205270511921,10.450811331050602,-12.689214477539053,92.53425287759224,36.590210714277035,3.2423030302693467,7,-5.925018310546875,-13.175018310546875,-32.515007019043,-38.950004577636776,49.209991455078125,4,0.11158661641459622,1.111675677350423,281.6000061035156,10.85951386657864,278.22000122070307,1.0786956434731958,277.8900146484375,0.11158661641459622
7408,2021-07-26,283.8900146484375,286.0299987792969,282.9100036621094,284.3500061035156,498700.0,-0.0041393083995652225,-1.578494054149485,-0.21595793455212334,59.79560457556676,60.037789957900415,-5.21770502217646,-5.725251917468597,-22.940789120762417,-33.8093500960174,17.61872772361763,3.1199951171875,4.015884412884077,5.2825149536132585,-0.2595154038116334,10.82454531103815,2.5114997749008126,8.053530132325704,-10.960054101562491,82.69701460230765,28.79813544204083,2.771015178712441,7,-4.745025634765625,-9.545028686523438,-30.6400146484375,-37.770011901855526,48.3499755859375,0,0.1304378346140631,1.1947923915564833,285.07000732421875,1.111675677350423,281.6000061035156,10.85951386657864,278.22000122070307,0.1304378346140631
7409,2021-07-27,281.16000366210943,284.1099853515625,277.22000122070307,283.95001220703125,531600.0,-0.009616438921632553,3.430922311519363,6.065348636634919,52.53513868010213,58.29024093553666,-2.2422091621470486,-2.5652103612701467,-19.290896172354508,-30.57478993057552,17.91128816700119,6.889984130859432,3.155302019819203,2.1960037231445995,-3.0135399619405803,7.405547408229779,-0.408768119397962,4.800775565687161,-7.702842123046935,55.921724857603,3.794122494418197,2.6047718425425894,7,-2.015014648437557,-6.815017700195369,-26.14249801635748,-34.39499664306646,52.47000122070307,1,0.1557476453782789,-1.578494054149485,283.8900146484375,1.1947923915564833,285.07000732421875,1.111675677350423,281.6000061035156,0.1557476453782789
7410,2021-07-28,283.69000244140625,284.489990234375,281.8399963378906,282.3699951171875,526100.0,0.008998430595901219,-1.2268810586244037,-0.4731194557168424,58.888516981801764,58.39587216751992,-4.525402026084748,-4.747117369778607,-20.733367999682855,-32.54847113091785,18.030712818441923,3.329986572265568,2.563895220124664,4.350502014160156,-1.0915618660039854,9.792565894324298,1.6294700740780854,7.071533954242227,-9.726727949843735,72.77854634457823,19.83619893778348,2.721031940082079,7,-4.545013427734375,-8.475006103515625,-28.395000457763672,-36.92499542236328,54.04998779296875,2,0.1456519685876243,3.430922311519363,281.16000366210943,-1.578494054149485,283.8900146484375,1.1947923915564833,285.07000732421875,0.1456519685876243
7411,2021-07-29,285.5299987792969,287.3399963378906,283.5,283.5199890136719,359300.0,0.0064859400121817234,-2.746360198886474,1.5227262218523143,58.81269361864456,57.340967336004816,-5.7382069388721675,-6.134524561120543,-21.410763194708295,-33.667148439350626,18.134802831041497,3.839996337890625,2.309190476408162,5.703498840332031,-0.13027376400464163,11.537271444668704,2.786612538163695,8.620385142500368,-11.080855853334356,82.1146400009651,30.753139061810295,2.9168863021683262,7,-5.7700042724609375,-8.104995727539062,-29.98999786376953,-38.56499481201172,51.110015869140625,3,0.14352261114953468,-1.2268810586244037,283.69000244140625,3.430922311519363,281.16000366210943,-1.578494054149485,283.8900146484375,0.14352261114953468
7412,2021-07-30,287.989990234375,288.3500061035156,283.55999755859375,284.0799865722656,523000.0,0.008615527144591129,1.069102341860174,1.9452660026721729,67.21432757594881,59.11282102458486,-7.159216001799848,-8.155771107708915,-22.730712289418307,-35.542427420088956,18.2159191712373,4.790008544921875,2.0158349146308865,7.6194900512695085,0.8916893582619423,14.347290744277075,4.255589704765725,10.983390397773292,-12.767396103696797,96.76535749147264,42.3199259771754,3.3639003465037884,7,-7.17498779296875,-10.04498291015625,-31.020000457763672,-40.189994812011776,48.33001708984375,4,0.152158091635604,-2.746360198886474,285.5299987792969,-1.2268810586244037,283.69000244140625,3.430922311519363,281.16000366210943,0.152158091635604
7413,2021-08-02,287.6099853515625,290.8999938964844,286.45001220703125,289.82000732421875,477000.0,-0.0013195072596212665,1.0366071677979831,-0.5652224815216628,67.43590460167805,60.55039900839441,-5.275649887569443,-7.494503352654192,-21.428524449188103,-34.58100924068813,18.031555861263616,4.449981689453125,2.239062937951985,6.816986083984375,-0.6151690816997188,14.249141249668469,3.100908501142328,10.533063666826422,-11.337198263057303,75.95021705862153,18.296783733397675,3.7160775828420514,8,-4.7199859619140625,-8.389984130859375,-28.77499008178711,-37.94498443603521,48.980010986328125,0,0.1622684044529501,1.069102341860174,287.989990234375,-2.746360198886474,285.5299987792969,-1.2268810586244037,283.69000244140625,0.1622684044529501
7414,2021-08-03,289.20001220703125,290.239990234375,286.010009765625,288.20001220703125,406200.0,0.005528413255628584,1.7467797550632158,-0.4524841890137811,68.13625062484495,61.85313722290641,-5.691119661429752,-8.752790893635506,-21.971513698755302,-35.66101616519086,18.41205564368229,4.22998046875,2.4063973308944924,7.9115127563476335,-0.3714297192263416,16.19445523192161,3.7700415185606744,12.052983994134593,-11.464504437728124,81.23640013743018,21.453180603753253,4.141471237786975,8,-5.1400146484375,-8.655014038085938,-27.510009765625,-39.045005798339844,44.3499755859375,1,0.1488242607560213,1.0366071677979831,287.6099853515625,1.069102341860174,287.989990234375,-2.746360198886474,285.5299987792969,0.1488242607560213
7415,2021-08-04,291.489990234375,292.5400085449219,287.92999267578125,289.7799987792969,418100.0,0.007918319262394835,1.4199380041170393,1.709991455078125,73.98403629463954,63.33075816113059,-6.594251800467305,-10.67406941727694,-23.378382308040045,-37.34567838161033,18.74370320185898,4.610015869140625,3.312009264208598,9.61999053955077,0.2038699029474742,19.036111176154066,4.911930221249122,14.328050857852418,-12.438033852353726,88.38476418103929,22.788925050624698,4.70806031830165,8,-6.6099853515625,-9.879989624023438,-29.234989166259766,-41.334983825683594,41.0,2,0.14456762173738613,1.7467797550632158,289.20001220703125,1.0366071677979831,287.6099853515625,1.069102341860174,287.989990234375,0.14456762173738613
7416,2021-08-05,293.20001220703125,293.3699951171875,290.25,292.0899963378906,358200.0,0.005866486088531797,3.3034958853366447,0.649135330965681,78.31860429365025,65.01345302743076,-7.247972509938279,-11.86290623773499,-24.40094138273298,-38.520837480165596,19.43851237123093,3.1199951171875,4.028018623456319,10.613011169433605,0.04814401034224147,21.17787832852497,5.330577589887923,15.895444748979287,-12.529489565461915,98.267248191032,24.017382241793385,5.28243357954567,8,-7.9050140380859375,-10.425018310546875,-29.6400146484375,-42.550010681152344,38.389984130859375,3,0.15190987780687282,1.4199380041170393,291.489990234375,1.7467797550632158,289.20001220703125,1.0366071677979831,287.6099853515625,0.15190987780687282
7417,2021-08-06,292.42999267578125,293.4700012207031,289.6000061035156,292.3299865722656,401400.0,-0.0026262602291649007,2.550416462518373,0.09009430071756523,81.97356161509217,67.4776704762669,-5.9498358862567216,-10.72274589526262,-22.888263775937276,-37.20190973202739,19.90771766586491,3.8699951171875,4.749435172175765,9.258992004394543,-2.136914795910002,20.654898804699087,3.561038604242242,14.956945404546843,-9.981543887625378,86.05885072141838,5.436930837477917,5.697953400152275,8,-7.084991455078125,-9.604995727539062,-26.05249786376953,-41.154991149902344,40.160003662109375,4,0.15118155825306245,3.3034958853366447,293.20001220703125,1.4199380041170393,291.489990234375,1.7467797550632158,289.20001220703125,0.15118155825306245
7418,2021-08-09,291.3999938964844,293.92999267578125,290.7099914550781,293.7900085449219,384800.0,-0.0035222063573993045,1.4120013715853241,-23.898687824229476,76.29420380584253,70.11756660134917,-4.182334170746458,-9.150643357107356,-21.12322437129535,-35.64832821689018,20.160751272273732,3.220001220703125,5.14249100657986,7.586993408203114,-4.156569133399273,19.3305559498055,1.7152121374019202,13.458774679004307,-7.188096719120949,68.05550203836283,-14.078725837587811,5.871781270801194,8,-3.5149993896484375,-8.345001220703125,-24.73749542236328,-39.83998870849615,44.69000244140625,0,0.15415241718807837,2.550416462518373,292.42999267578125,3.3034958853366447,293.20001220703125,1.4199380041170393,291.489990234375,0.15415241718807837
7419,2021-08-10,288.25,293.3900146484375,286.6400146484375,292.82000732421875,432800.0,-0.010809862602822684,1.364264106976794,1.9121252362224832,67.59029219121481,71.08443051350618,0.08844062034245326,-5.4814996570804055,-17.250611529802427,-31.856503148069237,20.23184259878141,6.75,5.149836881222427,3.9289993286132585,-7.650032491574791,15.508031148801308,-1.8605165814807947,9.718515238707312,-2.2888456329213795,22.08491363792396,-58.23382356738159,5.789515910094038,8,0.464996337890625,-5.19500732421875,-19.722503662109375,-35.260002136230526,47.1300048828125,1,0.1677016351704792,1.4120013715853241,291.3999938964844,2.550416462518373,292.42999267578125,3.3034958853366447,293.20001220703125,0.1677016351704792
7420,2021-08-11,288.95001220703125,290.7799987792969,287.8500061035156,290.0400085449219,372800.0,0.002428489876951323,1.2801705199909752,0.23851085141903172,64.22762786818043,71.68608987456571,0.23806124540874407,-5.696208605620541,-17.188208386766632,-31.911602228492825,20.058094324788474,2.92999267578125,5.369604760686514,4.135510253906261,-7.343899630979934,15.614920138792456,-1.604194688536836,9.875215196349359,-2.30999755859375,31.68730481668467,-44.98467073829052,5.739704942443107,8,-0.20501708984375,-5.89501953125,-19.510009765625,-35.845008850097656,36.589996337890625,2,0.15435187299449504,1.364264106976794,288.25,1.4120013715853241,291.3999938964844,2.550416462518373,292.42999267578125,0.15435187299449504
7421,2021-08-12,292.19000244140625,292.70001220703125,287.6300048828125,288.8900146484375,506500.0,0.01121297836130064,1.3472216335353706,-3.0275219083349665,63.90622057024881,71.31852242948794,-2.1879429916763797,-8.214574164598957,-19.587591611573544,-34.586195706085164,20.33639561121014,5.07000732421875,6.138585551290532,6.649999999999977,-4.764762457855568,18.064762457855522,0.9426187710722047,12.35738122892775,1.739990234375,76.13174926112912,1.405676034385067,5.707381228927767,8,-2.220001220703125,-9.135009765625,-22.107505798339844,-38.45000457763672,29.1099853515625,3,0.1379239106616943,1.2801705199909752,288.95001220703125,1.364264106976794,288.25,1.4120013715853241,291.3999938964844,0.1379239106616943
7422,2021-08-13,293.1199951171875,295.75,291.6199951171875,292.55999755859375,806500.0,0.0031828353742793247,-2.3852465167471295,0.16969685760260417,68.20506338257078,71.4039845162538,-2.5856240387294633,-8.26402296407366,-19.56953368374127,-34.95082094251575,20.80541959665142,4.1300048828125,6.599166345220624,6.751992797851585,-4.317300287232342,17.821285882935513,1.2173462553096215,12.286639340393549,-5.489990234375,71.13052566696592,-2.4803993360494445,5.534646542541961,8,-2.239990234375,-9.154998779296875,-23.037498474121094,-39.37999725341797,24.779998779296875,4,0.1312431832066696,1.3472216335353706,292.19000244140625,1.2801705199909752,288.95001220703125,1.364264106976794,288.25,0.1312431832066696
7423,2021-08-16,294.4200134277344,294.5899963378906,290.7699890136719,292.489990234375,715000.0,0.004435106209752515,2.365661508678058,3.4464850136239784,77.71736079570096,72.46855231301559,-3.149226659188173,-8.425575328153855,-20.057387192696297,-35.63896085016904,22.138087048926074,3.82000732421875,7.018237358675265,7.055010986328114,-3.056413451348533,17.16643542400476,1.9992987674897904,12.110723205166437,-6.790008544921875,85.40078253761942,9.157697325809906,5.055712218838323,8,-3.225006103515625,-10.45501708984375,-23.675018310546875,-40.680015563964844,26.0999755859375,0,0.12964466126391616,-2.3852465167471295,293.1199951171875,1.3472216335353706,292.19000244140625,1.2801705199909752,288.95001220703125,0.12964466126391616
7424,2021-08-17,291.6199951171875,293.75,288.1199951171875,292.04998779296875,746000.0,-0.009510285248438555,1.9399372121559815,-0.22279145518081053,66.39101254005502,71.62488300695064,0.03371121819225209,-4.789775249771651,-16.354932423234345,-32.21509945301028,22.50826411375809,6.300018310546875,6.935695708107573,3.5684936523437614,-5.660160187620363,12.797147492307886,-1.0458332676382724,8.182820572325795,-3.8275903320312636,49.137840316300604,-26.405692776679295,4.614326919982059,8,-0.42498779296875,-7.654998779296875,-19.71500015258789,-37.56499481201172,31.260009765625,1,0.15249297704306208,2.365661508678058,294.4200134277344,-2.3852465167471295,293.1199951171875,1.3472216335353706,292.19000244140625,0.15249297704306208
7425,2021-08-18,290.6300048828125,294.5,288.95001220703125,288.95001220703125,877100.0,-0.003394795456248323,-5.607157129881926,-3.907026259758694,60.925436090412354,69.69230876214642,0.9933445624264436,-2.974914089360368,-14.53277452388528,-30.777605535792986,22.946347088715193,5.54998779296875,6.871116701269159,1.9580032348632699,-6.079253679312558,9.995260149039098,-2.060625222224644,5.976631691951184,-2.6784481933593725,36.945835024579445,-36.206402193917675,4.01862845708791,8,0.56500244140625,-6.665008544921875,-17.890010833740234,-36.57500457763672,31.30999755859375,2,0.15397584298993516,1.9399372121559815,291.6199951171875,2.365661508678058,294.4200134277344,-2.3852465167471295,293.1199951171875,0.15397584298993516
7426,2021-08-19,315.989990234375,317.9599914550781,302.1099853515625,302.6000061035156,2489800.0,0.08725866196020649,-1.2059816045379155,7.970263396911898,80.27678303900359,69.5037778092477,-23.237596281157266,-27.011269258212053,-38.783243790238544,-55.50151231771275,23.72318469639367,27.329986572265625,7.318117168712718,25.598489379882835,11.501353068614378,39.69562569115129,18.54992122424858,32.64705753551709,-27.88246467871096,93.39811842335372,22.27305984778593,7.048568155634238,8,-13.689987182617188,-20.919998168945312,-42.109989166259766,-61.93498992919922,-2.589996337890625,3,0.030222534275416324,-5.607157129881926,290.6300048828125,1.9399372121559815,291.6199951171875,2.365661508678058,294.4200134277344,0.030222534275416324
7427,2021-08-20,316.8800048828125,317.6700134277344,310.5400085449219,315.3399963378906,1322100.0,0.0028165912716962005,3.57047839823156,0.11501197685310749,81.30479285282517,70.0605099255791,-22.67965350632221,-26.768398098775037,-38.72427470795532,-55.73008365182989,24.002000661018002,7.1300048828125,7.470703930331922,24.898004150390648,6.736780548675938,43.05922775210536,15.817392349533293,33.978615951248,-27.92999267578125,96.38074160587526,24.797533980171508,9.080611800857362,8,-14.580001831054688,-21.810012817382812,-42.71501159667969,-62.82500457763672,-14.95001220703125,4,0.01394844370755055,-1.2059816045379155,315.989990234375,-5.607157129881926,290.6300048828125,1.9399372121559815,291.6199951171875,0.01394844370755055
7428,2021-08-23,320.9200134277344,321.6199951171875,315.05999755859375,316.42999267578125,726400.0,0.012749332500218591,1.2275094169520682,2.9155817133345225,82.23574560519344,71.68778252713227,-24.688102544171784,-29.399287137976387,-41.781026202219095,-59.20905248626707,24.395473941418146,6.55999755859375,7.491196089192272,27.086512756347645,5.225420173402426,48.94760533929286,16.155966464875064,38.017059047820226,-30.809602050781223,97.91050241954291,26.410364442784058,10.930546291472604,8,-16.295013427734375,-24.02001953125,-46.710018157958984,-66.8650131225586,-18.300018310546875,0,-0.009410505437143946,3.57047839823156,316.8800048828125,-1.2059816045379155,315.989990234375,-5.607157129881926,290.6300048828125,-0.009410505437143946
7429,2021-08-24,324.95001220703125,325.0799865722656,321.1700134277344,322.2099914550781,627700.0,0.012557642436358485,1.6066752794929962,0.6102467902317015,82.84254051631795,73.7561061547031,-25.66352946581833,-31.600620004536154,-44.87091950177836,-62.751869583359394,26.181811742195656,4.15997314453125,7.6729650375825145,28.92701110839846,3.8721175905496352,53.981904626247285,16.399564349474076,41.454457867322844,-32.949025805664064,99.64025890547146,29.025245868943415,12.527446758924409,8,-18.595016479492188,-25.77001953125,-50.94001770019531,-70.89501190185547,-25.540008544921875,1,-0.013632937457890959,1.2275094169520682,320.9200134277344,3.57047839823156,316.8800048828125,-1.2059816045379155,315.989990234375,-0.013632937457890959
7430,2021-08-25,325.010009765625,327.5799865722656,323.8699951171875,324.3500061035156,521600.0,0.000184636271241434,-3.5801638881039843,0.24087542462549424,82.26818051235314,75.79632392604803,-22.42916012057077,-29.94141768171687,-43.893360651418845,-62.4132772810259,28.05986764424978,3.709991455078125,8.327746688085199,26.92100830078124,-0.5498497088240697,54.39186631038655,13.185579295978584,40.65643730558389,-30.362703350585946,89.90978922862541,21.851059255843523,13.73542900480265,8,-17.160018920898438,-23.780014038085938,-51.00001525878906,-70.95500946044922,-22.52001953125,2,-0.006553659329903483,1.6066752794929962,324.95001220703125,1.2275094169520682,320.9200134277344,3.57047839823156,316.8800048828125,-0.006553659329903483
7431,2021-08-26,326.510009765625,327.6199951171875,322.8800048828125,324.7699890136719,823000.0,0.00461524246924494,1.3939396274689622,2.636380450362972,84.06637723177244,77.55869213151489,-20.72875078550851,-29.738596750705653,-44.23058455345881,-63.45800877129602,29.518706889159823,4.739990234375,9.639247320147831,26.37200775146482,-3.188404211796012,55.932419714725654,11.591801769834376,41.152213733095266,-28.56943533486327,93.50125161477067,26.574355382727845,14.780205981630424,8,-18.6400146484375,-24.090011596679688,-52.50001525878906,-72.45500946044922,-37.260009765625,3,-0.013996530542813024,-3.5801638881039843,325.010009765625,1.6066752794929962,324.95001220703125,1.2275094169520682,320.9200134277344,-0.013996530542813024
7432,2021-08-27,331.80999755859375,333.4599914550781,327.0,327.0,512400.0,0.016232236790453047,-1.6860684964533608,2.764333444411316,87.21679618881659,78.61418495297218,-22.309487774521926,-33.29439678077131,-48.40248380288085,-68.26153896859853,31.034709149514132,6.949981689453125,11.412988184886615,29.480995178222656,-2.6705104681096827,61.632500824554995,13.405242355056487,45.556748001388826,-30.307892645460925,91.03263889234424,23.24682302929446,16.075752823166173,8,-21.020004272460938,-26.470001220703125,-57.80000305175781,-77.75499725341797,-38.459991455078125,4,-0.05548357131360515,1.3939396274689622,326.510009765625,-3.5801638881039843,325.010009765625,1.6066752794929962,324.95001220703125,-0.05548357131360515
7433,2021-08-30,334.2799987792969,334.7699890136719,331.94000244140625,331.94000244140625,452100.0,0.007444022901289982,-1.4187957275323761,0.48648597205831967,92.93040958209545,81.56300684653223,-20.708457560380964,-33.82284094044735,-49.7156464667483,-70.27970794377507,32.29049835197474,2.959991455078125,13.259948835061891,29.61749572753905,-4.735099972201681,63.97009142727978,12.441197877668685,46.79379357740942,-28.303789750291685,96.39712416188708,21.88734912184286,17.176297849870355,8,-22.419998168945312,-28.285003662109375,-58.760009765625,-78.71500396728516,-39.709991455078125,0,-0.09677517716180861,-1.6860684964533608,331.80999755859375,1.3939396274689622,326.510009765625,-3.5801638881039843,325.010009765625,-0.09677517716180861
7434,2021-08-31,332.239990234375,335.010009765625,330.80999755859375,335.010009765625,830400.0,-0.006102694006136944,2.0324784064868675,-1.1837708830548925,89.39032612426288,84.72577240584896,-13.746107302400446,-29.927453846384992,-46.48448081984026,-67.80855495975231,33.62702020874958,4.20001220703125,15.102734910506456,25.42548828125001,-10.216846509885897,61.06782307238592,7.604320885682057,43.246655676817966,-21.656776407823145,77.16390423572744,-2.6485040883341497,17.821167395567958,8,-13.67999267578125,-26.124984741210938,-55.49500274658203,-75.28499603271484,-33.8699951171875,1,-0.08915240786123435,-1.4187957275323761,334.2799987792969,-1.6860684964533608,331.80999755859375,1.3939396274689622,326.510009765625,-0.08915240786123435
7435,2021-09-01,333.6300048828125,335.0,331.4599914550781,331.69000244140625,693400.0,0.004183766823063539,-1.9499771120492346,-0.7003569539925966,89.02069101864272,85.69731773691997,-9.381710017641126,-29.511651531370887,-46.76061810483867,-68.69428978070698,34.70411207679723,3.540008544921875,16.8835338732124,24.708502197265602,-12.083166298115827,61.50017069264703,6.312667949574859,43.104336444956346,-18.649967787227467,88.62321247069005,8.000492870744978,18.39583424769072,9,-10.854995727539062,-25.205001831054688,-56.88501739501953,-76.27500915527344,-41.970001220703125,2,-0.10256871600239581,2.0324784064868675,332.239990234375,-1.4187957275323761,334.2799987792969,-1.6860684964533608,331.80999755859375,-0.10256871600239581
7436,2021-09-02,337.739990234375,338.1199951171875,334.5299987792969,334.9200134277344,706900.0,0.01231899197137909,1.0055920688097248,1.4535944627969168,89.64105533938046,86.623569124315,-11.266831755425244,-31.741107164444145,-49.6988969374911,-72.33292900706971,35.79512414823653,4.489990234375,19.600822906518147,26.59148864746095,-11.56022267596552,64.74319997088742,7.515632985747686,45.66734430917421,-19.154558058182772,96.58268840221747,14.149579884870903,19.075855661713238,9,-11.149993896484375,-26.92999267578125,-60.55999755859375,-80.16500091552734,-49.0,3,-0.10437022863516465,-1.9499771120492346,333.6300048828125,2.0324784064868675,332.239990234375,-1.4187957275323761,334.2799987792969,-0.10437022863516465
7437,2021-09-03,336.6400146484375,340.6600036621094,335.9200134277344,337.0400085449219,732500.0,-0.0032568710183658034,-4.152173552485364,-0.1418429738650506,87.64266345383099,87.22433777416363,-7.899888090246975,-28.626922940417046,-47.57509400380411,-70.70988818308695,37.1743761289376,4.739990234375,22.906597382180905,23.281011962890602,-15.423225464506004,61.98524939028721,3.928893249192299,42.633130676588905,-14.147669884046195,59.18795408424086,-21.925037283500643,19.352118713698307,9,-5.725006103515625,-24.530014038085938,-58.047515869140625,-78.45001983642578,-44.600006103515625,4,-0.14077356400405405,1.0055920688097248,337.739990234375,-1.9499771120492346,333.6300048828125,2.0324784064868675,332.239990234375,-0.14077356400405405
7438,2021-09-07,336.32000732421875,338.0,331.7699890136719,336.5,655300.0,-0.0009505920576701188,2.9182549279284467,0.4499885557335775,91.6977915739562,88.20825455834566,-5.77272745029012,-26.107623130651405,-46.05816001685184,-69.91989002911191,38.204113209103255,6.230010986328125,23.136419162904247,20.715003967285156,-17.83695621818265,59.26696415275296,1.4390238745512534,39.99098406001906,-10.194130780283842,55.9391507753319,-28.011496796413105,19.275980092733896,9,-4.5500030517578125,-22.985000610351562,-56.94000244140625,-77.62500762939453,-40.02001953125,1,-0.12776522444375205,-4.152173552485364,336.6400146484375,1.0055920688097248,337.739990234375,-1.9499771120492346,333.6300048828125,-0.12776522444375205
7439,2021-09-08,336.5899963378906,338.67999267578125,333.8599853515625,335.79998779296875,448600.0,0.0008027741668417132,-1.0642370300665895,-4.38911495422177,93.45689649699816,89.4514452233062,-4.713635318147169,-23.790147937424138,-45.26653083899885,-69.69183122470679,40.36953562268732,4.82000732421875,23.335393261024137,18.5679931640625,-18.806190781627038,55.94217710975204,-0.11909880878226886,37.25508513690727,-7.557294370320847,55.76084865291608,-32.72548550330674,18.68709197284478,9,-4.8199920654296875,-23.254989624023438,-55.534996032714844,-76.62000274658203,-31.760009765625,2,-0.1248402788878179,2.9182549279284467,336.32000732421875,-4.152173552485364,336.6400146484375,1.0055920688097248,337.739990234375,-0.1248402788878179
7440,2021-09-09,333.54998779296875,336.80999755859375,332.6000061035156,336.3900146484375,523200.0,-0.009031785192659458,1.288043388121341,-3.59493181905976,78.73036479293782,88.85855495232458,-0.3741861393231716,-18.169037260336836,-41.247652333687824,-66.00464903239254,42.545639986815345,4.209991455078125,23.09340246799576,13.297985839843761,-22.039248073514386,48.63521975320191,-4.370631116835341,30.966602796522864,-2.191825486491041,20.022450464800144,-65.04006918122116,17.668616956679084,9,0.2800140380859375,-19.899978637695312,-51.24748992919922,-68.84999084472656,-27.28997802734375,3,-0.1054714254632716,-1.0642370300665895,336.5899963378906,2.9182549279284467,336.32000732421875,-4.152173552485364,336.6400146484375,-0.1054714254632716
7441,2021-09-10,332.489990234375,336.7799987792969,332.0799865722656,335.5799865722656,491600.0,-0.0031779271395196984,-1.4040960639385591,1.0880165910898112,75.39862556606022,87.54542488312943,1.8140435782431723,-14.688131357552948,-39.188347623219784,-64.28956684641855,44.45204730015945,4.70001220703125,22.46006210182344,10.222988891601574,-22.90358993582396,43.34956771902711,-6.3403005221111925,26.78627830531434,8.170013427734375,8.098988012687602,-72.41170975370291,16.563289413712756,9,3.2450103759765625,-18.839981079101562,-49.24498748779297,-65.8399887084961,-25.269989013671875,4,-0.12280064895633169,1.288043388121341,333.54998779296875,-1.0642370300665895,336.5899963378906,2.9182549279284467,336.32000732421875,-0.12280064895633169
7442,2021-09-13,331.5899963378906,336.5299987792969,327.5199890136719,334.489990234375,534700.0,-0.0027068300487781416,1.5816606258279737,0.9385104638874897,69.33670918559224,84.9239026168513,2.994446490092116,-11.339679706016227,-37.321454342012544,-62.77123267033687,45.58691318837646,9.010009765625,21.929200163086648,7.399494934082043,-22.952412252727697,37.75140212089178,-7.776458659322827,22.575448527486913,8.898406982421875,36.4695877120301,-40.11177827510067,15.175953593404877,9,2.5,-17.939987182617188,-47.55500030517578,-62.904998779296875,-20.589996337890625,0,-0.12922587103578187,-1.4040960639385591,332.489990234375,1.288043388121341,333.54998779296875,-1.0642370300665895,336.5899963378906,-0.12922587103578187
7443,2021-09-14,332.5899963378906,334.07000732421875,330.3999938964844,332.75,613800.0,0.0030157725234298827,1.6214210199343877,0.05517379271154514,65.55373449422886,82.27539243573639,1.932759478347407,-9.83785150383494,-37.38908782771989,-63.07134297612015,47.01218594125977,3.670013427734375,21.19331309994857,6.490995788574196,-20.604562064330196,33.58655364147859,-7.056783137878028,20.03877471502642,7.379670410156223,45.43015824835722,-27.068078393835954,13.547778926452205,9,1.5,-18.939987182617188,-48.50499725341797,-61.91999816894531,-17.089996337890625,1,-0.1219218504448718,1.5816606258279737,331.5899963378906,-1.4040960639385591,332.489990234375,1.288043388121341,333.54998779296875,-0.1219218504448718
7444,2021-09-15,336.0899963378906,336.6400146484375,331.739990234375,333.0,587100.0,0.01052346744802346,1.338895403462516,-19.312035094411595,69.78571187233175,80.13817253059074,-1.0769363705195474,-10.366969941205298,-39.901018717022794,-65.89572894017078,49.3041792502453,4.9000244140625,19.74373144221363,7.767495727539085,-14.234624236302295,29.769615691380466,-3.2335642543816334,18.768555709459804,3.3816833007812193,92.24972488215101,21.04703823510684,11.001059981920701,9,-2.0,-22.439987182617188,-50.62000274658203,-65.19000244140625,-15.079986572265625,2,-0.11839093391199507,1.6214210199343877,332.5899963378906,1.5816606258279737,331.5899963378906,-1.4040960639385591,332.489990234375,-0.11839093391199507
7445,2021-09-16,335.3800048828125,336.8500061035156,333.20001220703125,335.5,738600.0,-0.002112503980524094,1.5886414302101595,-0.038833417281463264,66.29916914905071,77.5446296205541,-0.10348442725018003,-6.463933882704737,-38.209211336669625,-64.59409479194221,51.59118835763579,3.649993896484375,17.687011628953655,4.820004272460949,-8.386047778544139,18.026056323466037,-1.7830217530415666,11.423030297963464,3.61360713085935,84.24438876641176,15.207064518484799,6.6030260255025315,9,-1.290008544921875,-21.235000610351562,-49.49501037597656,-64.48001098632812,-14.260009765625,3,-0.09109075635329411,1.338895403462516,336.0899963378906,1.6214210199343877,332.5899963378906,1.5816606258279737,331.5899963378906,-0.09109075635329411
7446,2021-09-17,325.5400085449219,331.3299865722656,319.8299865722656,329.05999755859375,2041600.0,-0.029339841954289736,1.853609683880519,29.33443540183113,40.1259920625385,72.26499946596604,8.74341586941489,4.351303508972762,-27.449259852062596,-54.13095842902169,50.39610617153548,15.550018310546875,15.633007315484917,-5.49749298095702,-17.07564006178535,6.08065409987131,-11.286566521371185,0.2915805594571452,12.994658548749953,33.54885675760966,-31.35514839500825,5.789073540414152,9,3.7149810791015625,-11.395004272460938,-39.6400146484375,-54.6400146484375,-1.540008544921875,4,-0.059224667546927345,1.5886414302101595,335.3800048828125,1.338895403462516,336.0899963378906,1.6214210199343877,332.5899963378906,-0.059224667546927345
7447,2021-09-20,321.29998779296875,324.0,317.44000244140625,321.6700134277344,909800.0,-0.013024576521039277,1.608349562864406,0.10512124706310742,30.63840208743217,65.48062285635227,11.821809818269685,9.422534829711935,-22.380516025836073,-49.280857736941925,49.01212642941131,8.100006103515625,13.385792097616275,-9.958512878417991,-20.523218037569052,0.6061922807330689,-15.24086545799355,-4.676160298842433,16.11239846941868,19.886577142165347,-39.338697950482,5.282352579575538,9,6.760009765625,-6.9099884033203125,-34.78749084472656,-50.399993896484375,6.730010986328125,0,-0.04382193310675797,1.853609683880519,325.5400085449219,1.5886414302101595,335.3800048828125,1.338895403462516,336.0899963378906,-0.04382193310675797
7448,2021-09-21,317.8999938964844,323.6099853515625,317.70001220703125,323.3599853515625,933900.0,-0.010581991987734463,-1.0170712273264624,14.755711340206185,29.443797481423033,58.36805629906614,13.78364309762253,13.264767293563295,-18.103619680743805,-45.30256358672432,47.268012014091795,5.90997314453125,10.401156248315601,-13.207505798339866,-24.4584340462996,-1.956577550380132,-18.832969922319762,-7.582041674359971,17.914601660224548,2.3698679458576444,-52.331387821911726,5.625464123979879,9,9.245010375976562,-3.5099945068359375,-30.477493286132812,-46.089996337890625,1.230010986328125,1,-0.02170491987719625,1.608349562864406,321.29998779296875,1.853609683880519,325.5400085449219,1.5886414302101595,335.3800048828125,-0.02170491987719625
7449,2021-09-22,320.5199890136719,321.9200134277344,314.0299987792969,319.0,840600.0,0.008241570202862647,2.6527525625357624,-0.278386701916574,31.84708907915565,53.158803441979224,9.660275610100086,10.852270667910261,-19.78303608600271,-47.23613137618315,45.39079655952057,7.8900146484375,7.530937307670058,-10.366009521484386,-22.28212475369702,1.5501057107282463,-16.324067137590703,-4.40795190537807,13.824639093812834,28.439913020918304,-21.062867010331694,5.958057616106325,9,4.920013427734375,-6.1299896240234375,-32.93998718261719,-48.709991455078125,6.260009765625,2,-0.01566201543036294,-1.0170712273264624,317.8999938964844,1.608349562864406,321.29998779296875,1.853609683880519,325.5400085449219,-0.01566201543036294
7450,2021-09-23,322.8800048828125,324.7900085449219,320.4700012207031,322.4599914550781,441600.0,0.007363084831005562,1.037729330559894,0.27632662075611863,28.376030723647048,47.9340706817111,6.2888989852702935,8.77436451795586,-21.18757218419489,-48.85310171001697,43.094322106936445,4.32000732421875,4.411168601936595,-7.899493408203114,-20.072045835967344,4.273059019561117,-13.985769622085229,-1.8132171943209983,9.433160291853426,51.15614074081915,7.294346901517834,6.086276213882121,9,2.55999755859375,-8.074996948242188,-35.30000305175781,-49.62500762939453,10.29998779296875,3,-0.005791610161385519,2.6527525625357624,320.5199890136719,-1.0170712273264624,317.8999938964844,1.608349562864406,321.29998779296875,-0.005791610161385519
7451,2021-09-24,321.94000244140625,322.5899963378906,318.19000244140625,320.5899963378906,370100.0,-0.0029113058324792274,2.320757758968158,3.214197486013224,28.508761754171175,43.39763207821988,6.230176722381316,9.859964419016535,-19.23818006651294,-47.044390681430514,41.02272573326661,4.69000244140625,0.9788534216460221,-8.610995483398426,-21.282358232703984,4.060367265907132,-14.946676858051205,-2.275314108745647,8.544846093722754,73.5129784675425,30.284897085797894,6.33568137465279,9,3.5,-0.5550079345703125,-34.36000061035156,-48.68500518798828,7.899993896484375,4,-0.002547081189042344,1.037729330559894,322.8800048828125,2.6527525625357624,320.5199890136719,-1.0170712273264624,317.8999938964844,-0.002547081189042344
7452,2021-09-27,313.3999938964844,318.95001220703125,312.3800048828125,318.07000732421875,610600.0,-0.026526708331240045,1.0435407856705536,-3.4592535660193957,22.98443402572194,38.667709803941335,13.319246628630196,17.866024541788477,-9.731099748007125,-37.682741159503735,38.744549119565875,9.55999755859375,-0.8477152661519085,-16.230503845214855,-31.015288047053446,-1.4457196433762647,-23.622895946134122,-8.838111744295588,15.439369663061427,8.219087128766436,-32.02136325763287,7.392392100919284,9,11.215011596679688,12.20001220703125,-14.714996337890625,-27.19499969482422,19.790008544921875,0,0.03382261107196061,2.320757758968158,321.94000244140625,1.037729330559894,322.8800048828125,2.6527525625357624,320.5199890136719,0.03382261107196061
7453,2021-09-28,301.92999267578125,308.9599914550781,299.6400146484375,307.3599853515625,1005900.0,-0.03659860065119103,1.1599007030001274,1.1627359877668646,17.679982197139367,32.87818428447551,22.331113383236584,28.235846396405464,2.6596841980075396,-25.44945499786195,36.73002610719045,13.759979248046875,-2.9123393529685018,-26.0830047607422,-45.17654588285916,-6.989463638625239,-35.62977532180071,-16.53623419968369,24.934247842556545,9.105282636525242,-27.96687892783503,9.546770561058494,9,16.315017700195312,18.220016479492188,-3.2449951171875,-15.389999389648438,31.480010986328125,1,0.0864439000319599,1.0435407856705536,313.3999938964844,2.320757758968158,321.94000244140625,1.037729330559894,322.8800048828125,0.0864439000319599
7454,2021-09-29,302.6199951171875,305.5899963378906,301.1499938964844,303.2200012207031,682000.0,0.002285306058173564,-1.5084699006025915,0.11049851065025572,19.836180131617795,27.715629949205184,18.320725259321648,26.575552708292207,2.8075354866922453,-25.434347094049144,34.875600714678335,4.44000244140625,-4.763687487800041,-23.912002563476562,-45.987211940341126,-1.8367931866119989,-34.949607251908844,-12.87439787504428,20.43285377936428,11.848831777118484,-26.248963870576887,11.037604688432292,9,12.865005493164062,17.530014038085938,-1.8574981689453125,-14.159996032714844,39.100006103515625,2,0.05455690315252171,1.1599007030001274,301.92999267578125,1.0435407856705536,313.3999938964844,2.320757758968158,321.94000244140625,0.05455690315252171
7455,2021-09-30,299.4100036621094,306.7300109863281,298.30999755859375,305.0,721200.0,-0.010607334303323501,-1.1617469041733428,9.316565790142922,19.037833903752528,25.37250126489563,17.75938115804115,28.554419749496617,6.824716938515621,-21.379863311279166,33.00986635525851,8.420013427734375,-6.767809694339633,-25.41099395751951,-50.29563752920819,-0.526350385830824,-37.85331574336385,-12.968672171675166,20.365048439706413,4.530503125286731,-35.81855673521258,12.442321785844346,9,12.139999389648438,20.074996948242188,3.3574905395507812,-8.030014038085938,41.339996337890625,3,0.09141309502829809,-1.5084699006025915,302.6199951171875,1.1599007030001274,301.92999267578125,1.0435407856705536,313.3999938964844,0.09141309502829809
7456,2021-10-01,302.489990234375,303.95001220703125,295.8500061035156,299.4100036621094,623400.0,0.010286852592077844,1.699988301654553,-0.5509818586800457,23.830932635746947,24.61611577026394,12.366357317574,23.924825655255972,4.4953882544756425,-23.62767442937411,30.909642357654686,8.100006103515625,-9.403562463395133,-20.568507385253895,-46.56875618037043,5.431741409862639,-33.56863178281219,-7.5683829876956,13.850653140525253,28.744512452093364,-11.595631229299673,13.000124397558281,10,7.83001708984375,15.7650146484375,2.0500030517578125,-9.860000610351562,40.420013427734375,4,0.10145791078120325,-1.1617469041733428,299.4100036621094,-1.5084699006025915,302.6199951171875,1.1599007030001274,301.92999267578125,0.10145791078120325
7457,2021-10-04,289.25,300.3500061035156,287.0199890136719,299.45001220703125,893900.0,-0.0437700111138104,1.2216695149739583,-3.311706712905623,18.05719437098203,23.350937646881608,23.000725757538362,35.239168274699864,18.235797847747108,-9.523776310444077,28.771791839532014,15.470001220703125,-12.45574891783167,-31.438996887207054,-60.665256473809336,-2.212737300604772,-46.052126680508195,-16.825867093905913,23.402328666051005,10.164132808479268,-28.31221526780371,14.613129793301155,10,16.654998779296875,24.589996337890625,15.894996643066406,3.399993896484375,59.010009765625,0,0.1403284229486279,1.699988301654553,302.489990234375,-1.1617469041733428,299.4100036621094,-1.5084699006025915,302.6199951171875,0.1403284229486279
7458,2021-10-05,293.3500061035156,295.3399963378906,289.3599853515625,291.30999755859375,714500.0,0.014174610556666023,-1.0134605405794197,-0.20000059838316867,18.775578090484345,21.89854753702924,16.820988054861743,29.254808005512587,14.73221160618101,-12.764306532439605,27.531440714194254,6.089996337890625,-13.989895189964273,-25.19049072265625,-55.86054662947413,5.479565184161629,-40.52551867606519,-9.85546276924731,14.175854632059554,32.115728225089725,0.42311892647639127,15.335027953408952,10,12.55499267578125,20.489990234375,14.714988708496094,2.2199859619140625,44.30999755859375,1,0.13581045000500902,1.2216695149739583,289.25,1.699988301654553,302.489990234375,-1.1617469041733428,299.4100036621094,0.13581045000500902
7459,2021-10-06,294.57000732421875,294.8299865722656,288.82000732421875,290.0,707700.0,0.004158858685254785,1.3615008273976545,2.240190285278322,20.406098380333503,21.012999498883293,12.888207965841957,26.061554627507803,14.2231135325261,-13.250161591371977,26.18359358704916,6.009979248046875,-14.932001072402045,-21.86949005126951,-53.085594278377926,9.346614175838909,-37.47754216482372,-6.2614379377153,8.854679066975791,38.30547891332151,12.712546298185693,15.608052113554217,10,10.2349853515625,19.269989013671875,14.357490539550781,1.6549835205078125,45.78997802734375,2,0.13185319405292106,-1.0134605405794197,293.3500061035156,1.2216695149739583,289.25,1.699988301654553,302.489990234375,0.13185319405292106
7460,2021-10-07,298.3699951171875,302.1000061035156,297.29998779296875,298.239990234375,760500.0,0.01290011779368383,-3.7761144175877566,0.028447412353923205,28.405649462631615,21.001542577601118,5.862336546407846,20.544143678750856,11.111280458617841,-16.22737488055509,24.61163862343523,7.529998779296875,-15.573468075749076,-16.31050262451174,-47.43155983869991,14.810554589676428,-31.871031231605798,-0.749974017417685,-11.350006103515625,67.04070026299519,40.70040187416463,15.560528607094085,10,4.6150054931640625,15.470001220703125,13.967506408691406,0.4250030517578125,48.6400146484375,3,0.14528942860521044,1.3615008273976545,294.57000732421875,-1.0134605405794197,293.3500061035156,1.2216695149739583,289.25,0.14528942860521044
7461,2021-10-08,291.6600036621094,299.2900085449219,291.010009765625,299.1499938964844,635000.0,-0.02248882784759476,1.13126845974989,-57.61314553990611,27.332520837894094,21.484663334509136,8.745045767350405,25.33748252245266,18.386326548616864,-8.709786071643862,23.26695420891054,8.279998779296875,-16.794444857813914,-20.97899475097654,-52.53473222164337,10.576742719690287,-36.75686348630995,-5.201126015643126,-4.3384143066406295,30.769293037224116,3.463407787051459,15.777868735333412,10,6.329986572265625,22.17999267578125,23.94000244140625,7.1349945068359375,54.089996337890625,4,0.1683124039001309,-3.7761144175877566,298.3699951171875,1.3615008273976545,294.57000732421875,-1.0134605405794197,293.3500061035156,0.1683124039001309
7462,2021-10-11,288.739990234375,293.760009765625,288.5299987792969,290.6300048828125,356400.0,-0.01001170332260315,-3.5281528258514547,0.2523387333355064,27.534663787010786,22.57962795560596,8.715725773263046,26.22737435174986,21.769808992200694,-5.028159623626323,22.98032353081921,5.230010986328125,-18.358499814762297,-21.756507873535156,-53.71074427230542,10.197728525235107,-37.73362607292029,-5.779389674150025,-1.1228325439453215,1.5474675146515782,-27.718304215408594,15.977118199385144,10,8.135009765625,25.100006103515625,29.960006713867188,12.480010986328125,64.72000122070312,0,0.18760828170619415,1.13126845974989,291.6600036621094,-3.7761144175877566,298.3699951171875,1.3615008273976545,294.57000732421875,0.18760828170619415
7463,2021-10-12,292.0400085449219,295.0,290.4599914550781,291.3500061035156,576400.0,0.011429031038853399,-2.6760730435642097,-0.365077827294452,28.28608337374112,23.51850609361966,4.319524315915714,20.800123000334224,18.993412493128744,-7.657002063162622,22.6039079087533,6.260009765625,-20.014179685133456,-16.428990173339855,-47.61738909829563,14.759408751615922,-32.023189635817744,-0.8347907108619665,-4.133193886230458,25.86593862304402,-3.3595397158017306,15.59419946247789,10,4.834991455078125,20.809982299804688,29.472496032714844,12.044998168945312,61.8800048828125,1,0.19250787418072313,-3.5281528258514547,288.739990234375,1.13126845974989,291.6600036621094,-3.7761144175877566,298.3699951171875,0.19250787418072313
7464,2021-10-13,296.29998779296875,299.4800109863281,295.3900146484375,295.79998779296875,616200.0,0.014586971385434744,-5.197216313696477,0.7246351172047767,30.305257273931076,24.7704420236395,-1.0406629924781328,14.13082747392923,15.266093174744185,-11.170948878447916,21.651568142041057,7.44000244140625,-20.603064687058804,-10.179510498046852,-38.93036461453653,18.571343618442825,-24.55493755629169,4.195916560197986,-8.109309305380862,57.25854694127225,29.53453831950764,14.375427058244837,10,-0.8149871826171875,16.550003051757812,26.252517700195312,7.800018310546875,55.790008544921875,2,0.1395883144552803,-2.6760730435642097,292.0400085449219,-3.5281528258514547,288.739990234375,1.13126845974989,291.6600036621094,0.1395883144552803
7465,2021-10-14,304.8299865722656,306.2300109863281,300.5400085449219,301.1300048828125,598900.0,0.028788387211331923,-1.3319804636444934,7.39996337890625,38.603955537903474,26.411889012768,-9.74586708721722,3.3673957109496087,7.305031819084093,-19.002803697436548,20.27644369004071,9.930023193359375,-19.45358845945833,-0.12201080322267899,-25.45026249654137,25.206240890096012,-12.786136649881996,12.542115043436638,-16.361121532359164,92.09026300272072,67.26008613339063,12.664125846659333,10,-8.204986572265625,7.105010986328125,17.722518920898438,-0.72998046875,53.120025634765625,3,0.11655677047662705,-5.197216313696477,296.29998779296875,-2.6760730435642097,292.0400085449219,-3.5281528258514547,288.739990234375,0.11655677047662705
7466,2021-10-15,306.260009765625,306.6600036621094,304.1400146484375,305.6300048828125,418500.0,0.0046912156164149454,2.5244782107644372,0.17027243259293473,44.7469209618876,29.377414189535287,-11.828798594872126,0.4415420961094014,6.417165747579304,-19.835041548245158,21.410798009022987,2.519989013671875,-18.52937237752934,2.2720123291015852,-21.15303212109046,25.697056779293632,-9.440509895994467,13.984534554197637,-17.080698887861672,97.79374633890157,67.93512658071319,11.712522225096032,10,-8.665008544921875,5.67498779296875,17.479995727539062,-0.8350067138671875,41.709991455078125,4,0.1330568755326078,-1.3319804636444934,304.8299865722656,-5.197216313696477,296.29998779296875,-2.6760730435642097,292.0400085449219,0.1330568755326078
7467,2021-10-18,307.2200012207031,307.4599914550781,303.8999938964844,305.20001220703125,420200.0,0.0031345635227164603,1.848032812900548,3.206306917264096,54.604012385519205,33.358351333428054,-11.1435418317202,-1.715316610606692,6.046488533224476,-20.160847393181882,22.922375499098322,3.55999755859375,-17.171245378660217,3.936003112792946,-18.103716523686955,25.975722749272848,-7.083856705446976,14.955862931032868,-16.99184877587902,98.58829273897058,63.3738060660478,11.019859818239945,10,-9.225006103515625,4.714996337890625,17.472503662109375,-1.5500030517578125,37.44000244140625,0,0.12541500757178037,2.5244782107644372,306.260009765625,-1.3319804636444934,304.8299865722656,-5.197216313696477,296.29998779296875,0.12541500757178037
7468,2021-10-19,311.0,312.0199890136719,307.25,308.30999755859375,513400.0,0.012303882443452485,1.0169170021678537,1.3316916197066067,56.92105048256505,37.415568233676,-13.585228559075972,-6.365091819490431,2.945083313130567,-23.28367044836193,24.29332704341671,4.79998779296875,-16.15451763075032,8.061001586914074,-13.218282900354723,29.34028607418287,-2.5786406567203244,18.700643830548472,-19.39330043435558,93.86656292264524,53.39571399269444,10.639642243634391,10,-10.725006103515625,0.93499755859375,12.870002746582031,-4.5800018310546875,38.209991455078125,1,0.1365273037140775,1.848032812900548,307.2200012207031,2.5244782107644372,306.260009765625,-1.3319804636444934,304.8299865722656,0.1365273037140775
7469,2021-10-20,315.5,316.44000244140625,312.67999267578125,314.0,562800.0,0.014469453376205754,1.2248546354147856,0.5576203117554965,63.01148296311286,41.26066084484058,-16.543850245772035,-11.86898909868205,-0.7084923506341738,-27.08918488387485,25.116881311735646,5.44000244140625,-13.029553952979484,12.812001037597668,-7.6986650978125795,33.322667173007915,2.556667969892544,23.06733410530279,-21.851971489552852,94.08803269028868,47.04390050487375,10.255333067705111,10,-13.014999389648438,-3.56500244140625,8.370002746582031,-9.080001831054688,26.660003662109375,2,0.1217750029405209,1.0169170021678537,311.0,1.848032812900548,307.2200012207031,2.5244782107644372,306.260009765625,0.1217750029405209
7470,2021-10-21,321.010009765625,322.2099914550781,314.2099914550781,315.70001220703125,625500.0,0.017464373266640187,1.0752374920835972,3.5399983723958335,64.41022153497791,45.38040536673878,-20.679291831366527,-18.473419138674785,-5.313166487211731,-31.857315350495355,26.675696582388575,8.0,-9.897426915539143,18.41551055908201,-1.7212293796383733,38.55225049780239,8.347140589721846,28.48388052844217,-24.626944383462785,93.44630338910167,42.266187677569505,10.068369969360182,10,-15.6400146484375,-9.07501220703125,2.8599929809570312,-14.590011596679688,34.8599853515625,3,0.09681936895038779,1.2248546354147856,315.5,1.0169170021678537,311.0,1.848032812900548,307.2200012207031,0.09681936895038779
7471,2021-10-22,321.1199951171875,326.94000244140625,320.5,322.5899963378906,520200.0,0.0003426228099330242,-3.7527843154919425,-0.2768365153622455,81.16564841938896,51.33940365922524,-18.07130072226164,-19.655747640468803,-4.6023226604003185,-31.204955365694786,28.150839512058077,6.44000244140625,-6.757956549904861,18.566496276855446,-1.4070719713278663,38.54006452503876,8.579712152763761,28.55328040094713,-21.121160084817063,74.739560912613,17.61230392354465,9.986784124091665,10,-12.419998168945312,-11.94500732421875,2.9975051879882812,-14.699996948242188,19.8800048828125,4,0.11469238181946051,1.0752374920835972,321.010009765625,1.2248546354147856,315.5,1.0169170021678537,311.0,0.11469238181946051
7472,2021-10-25,324.0,325.4200134277344,321.1300048828125,321.5,427900.0,0.008968625207413483,-1.6481614045663477,-1.70067885984762,80.70526111757552,57.16375674187351,-17.236262008700635,-22.873653447993775,-6.641089767461153,-33.25884905076782,28.91855629891963,4.300018310546875,-4.485377726842557,20.9165008544922,-0.7589484455399997,42.5919501545244,10.078776204476128,31.75422550450827,-19.690578182183856,85.0685521743578,23.753971835780305,10.83772465001609,10,-12.834991455078125,-17.020004272460938,-2.3000030517578125,-17.580001831054688,10.75,0,0.07398148524908366,-3.7527843154919425,321.1199951171875,1.0752374920835972,321.010009765625,1.2248546354147856,315.5,0.07398148524908366
7473,2021-10-26,328.0299987792969,332.3999938964844,325.54998779296875,326.0,665500.0,0.012438267837336037,-3.6757350720229973,0.81199951171875,81.73367856632218,62.87802577436141,-17.460344730569602,-26.1908679092968,-9.80758722022847,-36.51538189516134,28.636779525625112,8.399993896484375,-1.2386248186251123,23.641499328613293,-0.7181134376224918,48.00111209484908,11.461692945495429,35.821305711731156,-20.09968406170634,77.83978272476149,13.052296348509486,12.17980638311788,10,-11.55999755859375,-18.32000732421875,-6.805000305175781,-21.610000610351562,21.6400146484375,1,0.05069659770355761,-1.6481614045663477,324.0,-3.7527843154919425,321.1199951171875,1.0752374920835972,321.010009765625,0.05069659770355761
7474,2021-10-27,319.1300048828125,328.55999755859375,318.8599853515625,327.4700012207031,822500.0,-0.027131646281145172,-1.1846787247277313,-4.108375050737384,67.95227182281018,66.1389498060177,-5.56675138379029,-16.854716433563453,-0.03944040772921653,-26.83329065943275,28.016527833081483,9.70001220703125,2.2687394467882314,13.916004943847668,-11.295359831750943,39.12736971944628,1.3103225560483907,26.521687331646945,-6.795147913021083,27.04789866621928,-35.907361601619726,12.605682387799298,10,-0.980010986328125,-9.420013427734375,1.6374969482421875,-12.710006713867188,25.42999267578125,2,0.09425621568649212,-3.6757350720229973,328.0299987792969,-1.6481614045663477,324.0,-3.7527843154919425,321.1199951171875,0.09425621568649212
7475,2021-10-28,326.7799987792969,327.0799865722656,320.54998779296875,320.54998779296875,554100.0,0.0239714028121345,-1.096304097577702,-0.7470040433979179,79.88426589552145,70.04309924308814,-10.924529533774148,-23.556856116458277,-6.68257313120904,-33.68708417182313,27.10802378115685,7.949981689453125,5.977542855892466,20.197499084472668,-6.6082797203931705,47.003277889338506,6.794609682039777,33.60038848690556,-10.833417162700698,58.493415284473684,-8.180657610761628,13.402889402432919,10,-8.6300048828125,-17.07000732421875,-6.864997863769531,-20.360000610351562,18.670013427734375,3,0.04706531899218214,-1.1846787247277313,319.1300048828125,-3.6757350720229973,328.0299987792969,-1.6481614045663477,324.0,0.04706531899218214
7476,2021-10-29,333.17999267578125,333.6400146484375,325.3900146484375,325.6300048828125,578500.0,0.01958502331963974,-1.0548026420802201,1.211873913149967,85.70052170161021,73.49826694487604,-14.644357902347792,-29.02802590805493,-12.798131277032269,-39.262663570810105,26.16047119194727,8.25,9.720064202450942,25.06299285888673,-4.160990186905849,54.28697590467931,10.45100133599044,39.67498438178302,-14.32000732421875,96.88754356695684,21.067612272945595,14.611991522896286,10,-12.7349853515625,-22.849990844726562,-13.057487487792969,-26.759994506835938,23.02001953125,4,0.06810133543488606,-1.096304097577702,326.7799987792969,-1.1846787247277313,319.1300048828125,-3.6757350720229973,328.0299987792969,0.06810133543488606
7477,2021-11-01,329.8399963378906,335.7300109863281,329.29998779296875,333.45001220703125,547700.0,-0.010024600550192053,-1.7419948855761536,-0.4781485703198894,80.34682647406152,76.1011309439312,-8.670029570767554,-23.706665449201637,-9.235338010738701,-35.20526775213307,24.552252470820047,6.430023193359375,12.426438924529293,19.693496704101562,-9.651073795804166,49.03806720400729,5.02121145414867,34.365781954054455,-9.290008544921875,65.08591761532715,-16.348421826020385,14.672285249952877,11,-5.6349945068359375,-18.464996337890625,-6.427497863769531,-23.419998168945312,34.519989013671875,0,0.033834597944504496,-1.0548026420802201,333.17999267578125,-1.096304097577702,326.7799987792969,-1.1846787247277313,319.1300048828125,0.033834597944504496
7478,2021-11-02,333.19000244140625,334.6000061035156,329.8299865722656,330.9100036621094,532300.0,0.010156458103049104,-1.1486414967248832,-0.6315758328895201,80.05541598789043,77.99490128001759,-9.545139701261064,-25.211531769520832,-12.449267708926754,-37.82707822029977,22.857123611643708,4.77001953125,14.706794833245226,21.051502990722668,-8.894985059185842,50.99799104063118,6.078258965768441,36.024747015676894,-9.604010009765602,84.94365924561819,0.4326041940749974,14.97324402495424,11,-8.220001220703125,-21.81500244140625,-8.082496643066406,-26.770004272460938,21.290008544921875,1,0.004682005904028008,-1.7419948855761536,329.8399963378906,-1.0548026420802201,333.17999267578125,-1.096304097577702,326.7799987792969,0.004682005904028008
7479,2021-11-03,333.4100036621094,334.0400085449219,328.2699890136719,333.29998779296875,460600.0,0.0006602875809331721,7.423228565700666,0.04825260001873887,76.93179269211524,79.38618696414396,-7.775067281028782,-23.581583665547782,-12.657749272873048,-37.36481909912925,20.947404270191516,5.77001953125,16.354459055141945,19.329504394531227,-10.856447046943003,49.51545583600546,4.236528673794112,34.42248011526834,-7.3952075195312545,84.71670764486278,1.1162724434067144,15.092975720737117,11,-6.1150054931640625,-22.035003662109375,-14.212493896484375,-26.990005493164062,28.92999267578125,2,0.048768811934339906,-1.1486414967248832,333.19000244140625,-1.7419948855761536,329.8399963378906,-1.0548026420802201,333.17999267578125,0.048768811934339906
7480,2021-11-04,341.7200012207031,341.8500061035156,331.3800048828125,333.8399963378906,634200.0,0.02492425982219615,1.5724772430754466,71.62607489597781,79.57958630689782,79.20995784053383,-14.347171289873074,-30.016342626682786,-20.86136096323412,-44.89898658422271,20.493991439706853,10.470001220703125,17.92146916080401,25.47200164794924,-6.155173150172857,57.09917644607134,9.65841424888822,41.28558904701026,-13.762162109375026,99.21017648662028,16.686112973963077,15.813587399061037,11,-11.365005493164062,-27.285003662109375,-23.902496337890625,-35.30000305175781,20.510009765625,3,0.008310887064688854,7.423228565700666,333.4100036621094,-1.1486414967248832,333.19000244140625,-1.7419948855761536,329.8399963378906,0.008310887064688854
7481,2021-11-05,340.75,345.1199951171875,340.510009765625,343.3699951171875,515700.0,-0.002838584856719062,-1.9742075211655838,-0.3324864839744086,77.96497833225838,78.90548197549859,-11.510250720458146,-26.540837420155754,-19.842408808737275,-43.10812757803012,19.58233036824301,4.6099853515625,18.820698162419944,22.047500610351562,-9.16183833318405,53.256839553887175,6.442831138583756,37.65217008211937,-12.480010986328125,74.0653202714524,-6.161244849021941,15.604669471767819,11,-8.760009765625,-24.680007934570312,-25.232498168945312,-33.779998779296875,5.17999267578125,4,0.013793139272285426,1.5724772430754466,341.7200012207031,7.423228565700666,333.4100036621094,-1.1486414967248832,333.19000244140625,0.013793139272285426
7482,2021-11-08,342.9100036621094,344.1199951171875,338.6099853515625,341.739990234375,370400.0,0.00633896892768715,2.069646454771883,-0.4465708428458277,77.35300103539004,78.41874002761725,-11.9639154600344,-25.754948384547674,-22.0982134318632,-44.48593726852056,18.323865929678398,5.510009765625,19.3338338933857,21.499003601074207,-8.12367713913494,51.121684341283355,6.687663230969633,36.31034397117878,-11.529998779296875,86.88432845957827,8.036832818913055,14.811340370104565,11,-10.920013427734375,-26.840011596679688,-28.62249755859375,-35.13999938964844,18.389984130859432,0,0.03875654954067009,-1.9742075211655838,340.75,1.5724772430754466,341.7200012207031,7.423228565700666,333.4100036621094,0.03875654954067009
7483,2021-11-09,348.260009765625,348.3900146484375,341.9100036621094,343.4800109863281,703600.0,0.015601779027675455,1.5714285714285714,4.0854221549857845,77.67828136199793,79.49940775419365,-15.8045301677559,-28.118803399559738,-27.563455870800112,-49.02619426752506,17.336106384768744,6.480010986328125,19.24507125421559,24.038009643554688,-4.499389715098573,52.57540900220795,9.769309964228057,38.30670932288132,-14.132006835937489,99.3538532943623,21.507450129585635,14.268699679326637,11,-13.790008544921875,-29.800003051757812,-38.38751220703125,-39.32000732421875,4.660003662109375,1,0.0462297568898955,2.069646454771883,342.9100036621094,-1.9742075211655838,340.75,1.5724772430754466,341.7200012207031,0.0462297568898955
7484,2021-11-10,337.6600036621094,348.8500061035156,337.0199890136719,347.0299987792969,562100.0,-0.03043704647757095,-1.2215943607083501,-1.9602505251195486,62.9531637954244,77.6181741875162,-2.569873673851646,-15.03203456689863,-17.138469388832846,-37.65293170637483,16.773354927972868,11.83001708984375,18.837193298891236,11.370002746582031,-14.519351461534882,37.259356954698944,-1.5746743574763968,24.31467985064046,-0.6795983886718773,35.9473287950012,-38.27649862760052,12.944677104058446,11,-0.5399932861328125,-18.970001220703125,-27.787506103515625,-28.720001220703125,10.3800048828125,2,0.04981344293607903,1.5714285714285714,348.260009765625,2.069646454771883,342.9100036621094,-1.9742075211655838,340.75,0.04981344293607903
7485,2021-11-11,340.3599853515625,344.0199890136719,339.30999755859375,341.17999267578125,391800.0,0.007996154890038243,-2.2260404255763886,0.08751416771974622,64.38826985468774,75.25014620452481,-3.5100781500534595,-15.740754814215279,-20.030516384727264,-39.61454624690191,17.175139212424952,6.3599853515625,18.054606216857792,12.293484497070324,-12.235947221164452,36.8229162153051,0.028768637952964582,24.558200356187683,8.490020751953125,28.233233413991115,-44.02822805808259,12.264715859117382,11,-1.79998779296875,-21.66998291015625,-31.037490844726562,-31.41998291015625,5.75,3,0.06457871645406454,-1.2215943607083501,337.6600036621094,1.5714285714285714,348.260009765625,2.069646454771883,342.9100036621094,0.06457871645406454
7486,2021-11-12,347.010009765625,347.0899963378906,340.3399963378906,341.2099914550781,803100.0,0.019538208662200907,1.265103918646984,-7.073129884629698,66.28911806236076,73.68817860322474,-8.931219656724636,-20.217944903162106,-26.931789594568045,-45.486424657391126,17.75875171611998,6.75,18.98246004253258,16.9060089111328,-6.750957118704605,40.56297494097021,5.0775258962141265,28.734491926051476,1.839996337890625,84.44637633304612,13.234658461329957,11.828483014918694,11,-8.45001220703125,-28.32000732421875,-38.597511291503906,-38.07000732421875,12.05999755859375,4,0.04386040976449901,-2.2260404255763886,340.3599853515625,-1.2215943607083501,337.6600036621094,1.5714285714285714,348.260009765625,0.04386040976449901
7487,2021-11-15,345.75,349.3599853515625,343.32000732421875,349.3599853515625,459100.0,-0.003631047318998215,2.3462617928515876,-0.6224093025703086,63.056290212836,71.79938685044092,-5.785440583045613,-16.783878977593304,-25.907389328029808,-43.52657364526527,18.56109252911411,6.03997802734375,18.54310049928506,13.719499206542991,-8.310332280857779,35.74933069394376,2.7045834628426064,24.734414950243377,-6.44000244140625,70.74565297497014,0.3569597192657028,11.01491574370038,11,-6.9350128173828125,-26.805007934570312,-39.83500671386719,-34.5,19.079986572265625,0,0.0005205861917028098,1.265103918646984,347.010009765625,-2.2260404255763886,340.3599853515625,-1.2215943607083501,337.6600036621094,0.0005205861917028098
7488,2021-11-16,353.4599914550781,354.6300048828125,344.4800109863281,344.92999267578125,433700.0,0.02229932452661787,-1.1527114798981233,-2.3628901362729517,75.74619743363104,71.66765404394268,-11.530291535550532,-22.2927348873273,-33.75794089447936,-50.40766458917233,20.200260031578495,10.149993896484375,17.28190298493905,19.306491088867176,-2.3707468913894445,40.9837290691238,8.467872098738894,30.145110078995458,-13.948994140625018,93.35597743676837,16.76267927545831,10.8386189901283,11,-10.454986572265625,-30.914993286132812,-48.10249328613281,-41.37998962402344,12.69000244140625,1,0.022180717839142217,2.3462617928515876,345.75,1.265103918646984,347.010009765625,-2.2260404255763886,340.3599853515625,0.022180717839142217
7489,2021-11-17,353.9200134277344,356.0400085449219,350.6700134277344,355.0,348400.0,0.0013014824415134019,2.3987271480583696,-0.12661040173731983,72.81438778640994,70.91596531944403,-9.806243503188512,-20.79290801153593,-34.364779412518715,-50.108489617178634,22.173350126306207,5.3699951171875,16.746198495868953,17.84551239013672,-3.6804555837463226,39.37148036401976,7.08252840319517,28.608496377078268,-13.80425581054692,87.32819052587608,8.096509018432798,10.762983986941526,11,-7.3900146484375,-28.205001831054688,-49.057518005371094,-41.81001281738281,21.66998291015625,2,-0.002825497180323211,-1.1527114798981233,353.4599914550781,2.3462617928515876,345.75,1.265103918646984,347.010009765625,-0.002825497180323211
7490,2021-11-18,352.0899963378906,355.010009765625,350.2200012207031,355.0,401500.0,-0.005170708127296697,2.26960452448157,2.6944813360083644,67.21906882314332,69.7219753739868,-7.096859666583555,-17.407565087215744,-32.60786731003901,-47.55653879775548,23.55763381132741,4.790008544921875,16.042966741065243,14.46149597167971,-6.972631149750839,35.89562309311026,3.744432410964407,25.178559532395013,-11.018783665039109,74.84070614122047,-2.0684981896299064,10.717063560715284,11,-5.55999755859375,-23.79998779296875,-47.92250061035156,-38.75498962402344,20.05999755859375,3,-0.011502706225944848,2.3987271480583696,353.9200134277344,-1.1527114798981233,353.4599914550781,2.3462617928515876,345.75,-0.011502706225944848
7491,2021-11-19,357.95001220703125,359.6400146484375,354.95001220703125,355.25,572000.0,0.016643517083958725,-1.8424362365213531,-0.9278380787583241,74.47324973204829,69.40200300694882,-11.466275388240774,-21.46754733343863,-38.44022941897481,-52.64698908248738,24.65591276551562,7.550018310546875,16.061924687313763,18.480010986328125,-3.307789395012776,40.267811367669026,7.586110795657703,29.373911176998547,-15.980671781855506,89.6445975309196,10.775521289834657,10.893900190670447,11,-9.620010375976562,-26.180007934570312,-53.670013427734375,-44.61500549316406,15.489990234375057,4,-0.0330773193230699,2.26960452448157,352.0899963378906,2.3987271480583696,353.9200134277344,-1.1527114798981233,353.4599914550781,-0.0330773193230699
7492,2021-11-22,347.9700012207031,361.2200012207031,347.5400085449219,360.0,632700.0,-0.027881018706477634,-1.1225771167600662,-4.455534959423107,61.53604294368929,67.60842096047008,-0.774464909216249,-10.118468253558035,-28.51894917919367,-41.968709272944466,25.37811617248183,13.67999267578125,14.838338354315226,7.3014999389648665,-13.518860441287131,28.121860319216864,-3.108680251161104,17.711680129090837,-4.587006857666438,20.848221447635158,-54.88742079484618,10.41018019012599,11,1.149993896484375,-15.410003662109375,-43.20500183105469,-34.31999206542969,22.839996337890625,0,0.03189931909238153,-1.8424362365213531,357.95001220703125,2.26960452448157,352.0899963378906,2.3987271480583696,353.9200134277344,0.03189931909238153
7493,2021-11-23,344.6600036621094,351.8699951171875,339.0,346.7699890136719,621100.0,-0.009512307230456818,1.0909825620887812,0.175393646356282,58.37675776936103,67.0999314020186,2.2028189320695333,-5.795869624518332,-25.339593649835592,-38.00533434970589,25.041982486733684,12.8699951171875,13.714106174157394,3.160002136230446,-16.847563132174912,23.167567404635804,-6.843780497972205,13.163784770433097,16.55999755859375,25.472562336476194,-47.097648371547045,10.003782634202677,11,5.4499969482421875,-10.425003051757812,-39.69500732421875,-31.009994506835938,23.839996337890625,1,0.05852139121407918,-1.1225771167600662,347.9700012207031,-1.8424362365213531,357.95001220703125,2.26960452448157,352.0899963378906,0.05852139121407918
7494,2021-11-24,349.2099914550781,349.6499938964844,337.0199890136719,341.2300109863281,753700.0,0.013201380330249757,1.851021617227649,-3.782007520971941,55.90785714767139,66.15766332346122,-0.5995569128078841,-8.40787135080933,-30.082878495840703,-41.870929412227326,25.526160731828757,12.6300048828125,12.627982472828762,6.205990600585949,-11.055006431928973,23.46698763310087,-2.4245079156714837,14.836489116843381,12.010009765625,50.371885506175396,-18.050760770731195,8.630498516257454,11,-0.089996337890625,-12.259994506835938,-43.10499572753906,-35.55998229980469,11.8900146484375,2,0.048509501033521696,1.0909825620887812,344.6600036621094,-1.1225771167600662,347.9700012207031,-1.8424362365213531,357.95001220703125,0.048509501033521696
7495,2021-11-26,342.1600036621094,353.8699951171875,340.1199951171875,348.5899963378906,413700.0,-0.020188390840688908,-1.6165532300401868,-0.8057654653368415,51.01482827013765,64.46052001321422,7.523825759890883,-0.15449469292593676,-23.289205948004224,-34.17969703816817,26.190720964864017,13.75,10.86884936052678,-1.6129974365234148,-17.11098677000507,13.88499189695824,-9.361992103264242,6.135997230217413,18.091997070312516,21.23971923842287,-44.54957338384492,7.748994666740816,11,6.959991455078125,-4.44500732421875,-34.95000457763672,-28.509994506835938,10.829986572265625,4,0.09770280663427311,1.851021617227649,349.2099914550781,1.0909825620887812,344.6600036621094,-1.1225771167600662,347.9700012207031,0.09770280663427311
7496,2021-11-29,355.8699951171875,357.5799865722656,346.5799865722656,349.75,740600.0,0.04006894817728912,1.3060849759761488,-0.9517888162203723,57.99801496497938,63.898489430119035,-5.3609721646992625,-12.730130430184545,-36.78426498922721,-47.14624379031517,26.37874931668224,15.41998291015625,11.238264225907074,10.962493896484375,-4.592333242971563,26.517321035940313,3.185080326756406,18.739907466212344,3.452725146484397,77.89254791383455,14.161434429150276,7.777413569727967,11,-6.75,-15.830001831054688,-47.217498779296875,-42.21998596191406,-16.100006103515625,0,0.045747039656816035,-1.6165532300401868,342.1600036621094,1.851021617227649,349.2099914550781,1.0909825620887812,344.6600036621094,0.045747039656816035
7497,2021-11-30,341.0,355.989990234375,340.510009765625,355.989990234375,1321500.0,-0.041784908312629265,1.0653756575839997,-2.449346763737908,45.990718669442266,60.59232512298695,9.794359225118797,3.1819529562404796,-21.731007205393098,-31.64190281390279,26.113480412700383,15.47998046875,10.954554291000875,-4.4655014038086165,-18.467656524898075,9.536653717280842,-11.466578964353346,2.535576156736113,17.43061101367192,19.358032387822654,-38.22017762054276,7.001077560544737,11,8.1199951171875,-0.9600067138671875,-32.06250762939453,-27.160003662109375,3.970001220703125,1,0.09513197196893342,1.3060849759761488,355.8699951171875,-1.6165532300401868,342.1600036621094,1.851021617227649,349.2099914550781,0.09513197196893342
7498,2021-12-01,334.75,348.5,334.1000061035156,344.739990234375,1167400.0,-0.01832844574780057,-1.550933909987836,0.6664440788937931,48.31186764744935,57.869822885324666,14.652063147098545,10.071170558070833,-15.256982870641764,-24.752492300642416,25.62199979483386,14.399993896484375,9.771656396308913,-10.793501281738259,-24.522449331342216,2.935446767865699,-17.657975306540266,-3.9290272569362514,22.829986572265625,2.768289766464949,-55.16891198309165,6.864474024801981,12,12.910003662109375,5.2899932861328125,-25.67749786376953,-20.910003662109375,-4.3900146484375,2,0.10772217343866686,1.0653756575839997,341.0,1.3060849759761488,355.8699951171875,-1.6165532300401868,342.1600036621094,0.10772217343866686
7499,2021-12-02,349.6700134277344,365.3800048828125,345.1000061035156,354.79998779296875,1590500.0,0.04457061516873595,-1.8423285764084183,0.5135114494489113,54.7302214996057,56.482173182709374,-1.0439995080665199,-3.7610562085282027,-29.8594444034282,-38.93234006368505,25.838669481612186,30.6300048828125,9.341948627335626,3.313511657714855,-9.26789493449644,15.89491824992615,-2.9771916383908206,9.60421495382053,-15.57000732421875,49.77624019130074,-11.425980533311929,6.290703296105648,12,0.0699920654296875,-7.550018310546875,-36.58001708984375,-35.83001708984375,-20.040008544921875,3,0.053850733117431604,-1.550933909987836,334.75,1.0653756575839997,341.0,1.3060849759761488,355.8699951171875,0.053850733117431604
7500,2021-12-03,344.55999755859375,352.1300048828125,339.1000061035156,350.20001220703125,1098800.0,-0.014613823527640624,1.7431576377467106,1.0994235539771207,48.73541303456136,53.62241354965526,3.224665972664411,1.6576213158002702,-24.56079024340795,-33.120166036134606,25.12052004929905,13.029998779296875,7.124259028815231,-1.9385040283203239,-14.362699627069958,10.48569157042931,-8.15060182769514,4.273593771054493,-10.459991455078125,33.439871685676735,-23.7967435212518,6.21209779937483,12,5.1800079345703125,-1.595001220703125,-30.6300048828125,-30.720001220703125,-4.17999267578125,4,0.04800327566205409,-1.8423285764084183,349.6700134277344,-1.550933909987836,334.75,1.0653756575839997,341.0,0.04800327566205409
7501,2021-12-06,345.45001220703125,346.4700012207031,334.1099853515625,343.7799987792969,935000.0,0.002583046943184897,5.663096677606956,-0.2961009025387962,49.84456600868912,52.32336055687746,0.4191351384478139,1.19926043821431,-25.217631515535686,-33.27336477533953,23.92063773126512,12.360015869140625,5.213479373447512,-1.2834899902343864,-13.424439194941897,10.857459214473124,-7.35396459258817,4.786984612119397,19.92999267578125,36.28518716895792,-18.447732599062682,6.070474602353761,12,4.2899932861328125,-0.06500244140625,-31.52001953125,-31.610015869140625,-6.860015869140625,0,0.02182653860444783,1.7431576377467106,344.55999755859375,-1.8423285764084183,349.6700134277344,-1.550933909987836,334.75,0.02182653860444783
7502,2021-12-07,356.20001220703125,359.6400146484375,352.010009765625,352.1600036621094,1223200.0,0.031118829411293847,-2.51613424933023,2.419147342068235,51.376340585008755,51.54553642528276,-10.103118090997214,-8.963603790256172,-35.32942254844829,-43.19867471129544,23.316769516846247,14.19000244140625,4.120779796610634,8.802009582519531,-3.899644105249479,21.50366327028854,2.4511827386350546,15.152836426404008,8.554592285156275,70.65219618276596,19.945407244961743,6.350826843884493,12,-6.4600067138671875,-9.375015258789062,-40.81250762939453,-42.360015869140625,-28.69000244140625,1,-0.04612583557074634,5.663096677606956,345.45001220703125,1.7431576377467106,344.55999755859375,-1.8423285764084183,349.6700134277344,-0.04612583557074634
7503,2021-12-08,364.3599853515625,365.1600036621094,353.20001220703125,357.44000244140625,624800.0,0.022908402203502654,1.8075032953177832,1.7128634341267384,54.86757268910635,51.42994926321998,-16.958101514973748,-16.71241738697222,-42.37343964429556,-50.4449240746726,22.450321723695964,11.959991455078125,2.1336393341586586,16.15698394775393,1.3577494622377344,30.956218433270124,8.757366704995832,23.556601190512026,-30.25,96.73802720132414,48.570738245545286,7.399617242758092,12,-14.619979858398438,-17.534988403320312,-46.569984436035156,-50.519989013671875,-38.199981689453125,2,-0.05321655755406407,-2.51613424933023,356.20001220703125,5.663096677606956,345.45001220703125,1.7431576377467106,344.55999755859375,-0.05321655755406407
7504,2021-12-09,354.4800109863281,364.6099853515625,354.260009765625,361.5499877929688,538100.0,-0.02711596981677722,-1.7563260147833897,-1.0216754720975236,51.036523160699474,51.43235980661575,-6.986684288745607,-5.805364399439213,-31.491551043708682,-39.75384922855608,22.292465203366188,10.3499755859375,1.4166541845567622,5.436009216308605,-8.739082258716962,19.611100691334173,-1.6515365212041502,12.52355495382136,-19.749025268554703,65.60390860654167,19.950961978444383,7.087545737512778,12,-4.7400054931640625,-7.6550140380859375,-36.30751037597656,-40.6400146484375,-41.0,3,-0.06804340128418662,1.8075032953177832,364.3599853515625,-2.51613424933023,356.20001220703125,5.663096677606956,345.45001220703125,-0.06804340128418662
7505,2021-12-10,362.3399963378906,362.7799987792969,355.760009765625,358.67999267578125,882300.0,0.022173282295078867,2.092500352900845,-0.517682555715262,51.87142386200397,50.7516274618407,-13.056091832919321,-12.579172371219556,-38.1341476910398,-46.754063160255896,22.126077920526566,8.29998779296875,1.3749529233156181,12.196994018554676,-2.5403418350217066,26.93432987213106,4.828326091766485,19.565661945342868,-27.000430261230463,90.91785616351515,48.72984092408266,7.368667926788191,12,-12.599990844726562,-13.959991455078125,-43.00499725341797,-48.5,-50.199981689453125,4,-0.09027430530902603,-1.7563260147833897,354.4800109863281,1.8075032953177832,364.3599853515625,-2.51613424933023,356.20001220703125,-0.09027430530902603
7506,2021-12-13,362.2300109863281,365.17999267578125,360.5700073242188,362.5899963378906,743500.0,-0.00030354184653669236,-1.5054318080042925,-0.098356555019136,56.637507045582645,51.93460394807852,-13.353305997465213,-11.879549499174914,-36.88224412085469,-45.83018641966589,21.72485763785627,4.609985351562443,1.2621120828121093,11.326008605957043,-4.2765943321272175,26.928611544041303,3.5247071369149126,19.127310074999173,-26.294036157959,77.6007174073233,31.362006541615372,7.801301469042127,12,-12.490005493164062,-12.490005493164062,-39.83501434326172,-47.795013427734375,-52.27001953125,0,-0.06032080567819198,2.092500352900845,362.3399963378906,-1.7563260147833897,354.4800109863281,1.8075032953177832,364.3599853515625,-0.06032080567819198
7507,2021-12-14,345.92999267578125,357.8800048828125,341.92999267578125,354.9700012207031,940300.0,-0.044999082947773994,1.1467019076546465,25.112156663275687,50.527360526035004,52.18076982347693,4.156695470409318,4.674298524604865,-19.17934158807975,-28.858203770812565,20.455226004091497,20.300018310546875,1.7037390669877936,-4.983009338378906,-20.573297811744,10.607279134986186,-12.778153575061424,2.8121348983036114,-8.82425713351563,17.20430107526882,-30.35329690500171,7.795144236682538,12,3.81500244140625,3.8100128173828125,-21.900001525878906,-29.860000610351562,-42.6199951171875,1,-0.021218155387786597,-1.5054318080042925,362.2300109863281,2.092500352900845,362.3399963378906,-1.7563260147833897,354.4800109863281,-0.021218155387786597
7508,2021-12-15,361.2999877929688,362.0,345.8699951171875,347.0199890136719,1248000.0,0.0444309410649828,1.0573955387570724,-1.5796443895308665,54.6064165773092,52.167013720999535,-7.879768449700009,-10.622868298803098,-33.07110303654878,-43.44119574467385,18.783188229534144,16.1300048828125,0.7781532123749457,9.994985961914097,-6.24564042587059,26.235612349698783,1.8746727680217532,18.11529915580644,-23.071281965362573,83.31180695564541,34.618522413206406,8.12031319389234,12,-11.654998779296932,-11.559982299804744,-37.26999664306646,-45.22999572753912,-52.95999145507818,2,-0.0935233301106726,1.1467019076546465,345.92999267578125,-1.5054318080042925,362.2300109863281,2.092500352900845,362.3399963378906,-0.0935233301106726
7509,2021-12-16,352.9200134277344,365.8399963378906,351.79998779296875,363.0799865722656,890900.0,-0.023193951420879433,-1.2645130487000522,-0.7114827740224409,54.05854515618395,52.75847284562427,1.1283590300694186,-2.4471176745614684,-23.319123363969197,-34.27136707545537,17.01056168237132,14.040008544921875,2.0510558506803136,1.6650115966796761,-14.547850209713943,17.877873403073295,-6.441419306517105,9.771442499876457,-13.613256126201122,45.964111537838086,-5.945671759195015,8.106430903196802,12,-2.9450225830078125,-2.95001220703125,-26.45500946044922,-35.21501159667969,-61.260009765625,3,-0.07582457425896172,1.0573955387570724,361.2999877929688,1.1467019076546465,345.92999267578125,-1.5054318080042925,362.2300109863281,-0.07582457425896172
7510,2021-12-17,348.0400085449219,355.0,342.20001220703125,346.7200012207031,2166100.0,-0.013827509625808587,-1.471043608384687,-0.12992232414799862,46.835856405277944,52.42417177857858,7.324126383577777,2.2281538578614004,-17.218035186255293,-28.6622629888667,14.99906749264142,12.79998779296875,3.552853285386618,-3.0124938964843864,-19.282511938884056,13.257524145915283,-11.147502917684221,5.122515124715449,-7.141256901207157,25.554223895094086,-22.11596136368963,8.135009021199828,12,5.8449859619140625,1.92999267578125,-20.13500213623047,-30.105010986328125,-59.480010986328125,4,-0.09929892170466681,-1.2645130487000522,352.9200134277344,1.0573955387570724,361.2999877929688,1.1467019076546465,345.92999267578125,-0.09929892170466681
7511,2021-12-20,346.1099853515625,346.92999267578125,340.0,341.9800109863281,731500.0,-0.005545406119912388,1.4020817576465983,3.1287510981643316,52.306158662790466,52.52748489833211,10.457309694412174,3.399990681257634,-13.84786346867719,-26.03634111850306,12.559723784134896,8.040008544921875,3.2179433215527524,-4.35051574707029,-20.424244467495384,11.723212973354805,-12.387380107282809,3.686348613142229,19.730010986328125,23.645457498007026,-26.46564828472748,8.03686436021254,12,6.8100128173828125,3.860015869140625,-17.4849853515625,-28.17498779296875,-60.75,0,-0.09814790714177135,-1.471043608384687,348.0400085449219,-1.2645130487000522,352.9200134277344,1.0573955387570724,361.2999877929688,-0.09814790714177135
7512,2021-12-21,359.07000732421875,359.75,344.57000732421875,349.57000732421875,810200.0,0.03744480807016326,1.795582532456584,2.3002564083617205,60.34893928690158,53.13652563142047,-2.294032588723951,-9.15520063430472,-25.093312424176247,-38.257316667233226,11.398226409037552,15.17999267578125,4.365856511828611,8.054505920410179,-8.418713732144056,24.527725572964414,-0.18210390586693848,16.291115746687296,6.2531890869140625,73.80034840119282,16.96949734857406,8.236609826277128,12,-6.1500091552734375,-9.100006103515625,-30.44500732421875,-41.135009765625,-62.720001220703125,1,-0.13677003054392456,1.4020817576465983,346.1099853515625,-1.471043608384687,348.0400085449219,-1.2645130487000522,352.9200134277344,-0.13677003054392456
7513,2021-12-22,364.8299865722656,365.3299865722656,358.0400085449219,359.07000732421875,474600.0,0.016041382266845705,1.156804853935019,0.6063136050575658,56.996482336755975,53.79874331764897,-8.918172021563464,-14.046804294774972,-29.14282214149449,-43.231184953280945,11.503076919964458,7.28997802734375,5.586640419414266,12.805986022949241,-4.478624263424706,30.09059630932319,4.163680879762296,21.448291166136187,-24.829986572265625,96.0912929227317,36.783135190920284,8.642305143186968,12,-11.909988403320312,-14.8599853515625,-35.94999694824219,-46.63999938964844,-54.329986572265625,2,-0.16862645966050815,1.795582532456584,359.07000732421875,1.4020817576465983,346.1099853515625,-1.471043608384687,348.0400085449219,-0.16862645966050815
7514,2021-12-23,366.1499938964844,368.8900146484375,363.75,364.3699951171875,407900.0,0.003618143718450373,-2.403995594134945,0.30902867920929517,60.32520572008523,54.73805241299134,-9.396889587271119,-14.790979489875326,-28.839088033046778,-43.77481297883111,11.947008925110657,5.1400146484375,5.937937900556221,13.278993225097679,-5.0534696828996175,31.611456133094975,4.112761771099031,22.445224679096327,-25.64339416503907,90.51568237227835,26.78137950675366,9.166231453998646,12,-11.704986572265625,-14.654983520507812,-33.37499237060547,-45.32499694824219,-54.329986572265625,3,-0.15788610821317517,1.156804853935019,364.8299865722656,1.795582532456584,359.07000732421875,1.4020817576465983,346.1099853515625,-0.15788610821317517
7515,2021-12-27,375.5899963378906,375.7200012207031,368.3599853515625,368.3699951171875,893900.0,0.025781790519638914,-1.0331477274164247,4.05618324275207,63.324491056402486,55.48105063641576,-18.729310868525147,-22.76526460468733,-36.78716678539524,-52.41222543164798,12.123647707744627,9.57000732421875,5.436810536531993,21.047496032714832,0.8280407381413397,41.266951327288325,10.937768385428114,31.15722368000155,-33.94806000976564,99.63604457343314,31.089979310009966,10.109727647286745,12,-17.729995727539062,-20.67999267578125,-39.467491149902344,-54.05999755859375,-59.959991455078125,0,-0.2234617361860608,-2.403995594134945,366.1499938964844,1.156804853935019,364.8299865722656,1.795582532456584,359.07000732421875,-0.2234617361860608
7516,2021-12-28,372.1499938964844,377.6000061035156,369.9800109863281,376.9200134277344,471800.0,-0.009158929883509304,1.4861301949539,-0.6606674134032166,57.538514795075756,56.26006777742028,-15.348206167274839,-19.01813980176587,-31.91055452416913,-48.20879257110664,11.98427446922579,7.6199951171875,6.120493979280468,16.793493652343727,-4.907512577168632,38.494499881856086,5.942990537587548,27.643996767099907,-28.4633736748047,83.49981105525409,14.591428195013776,10.850503114756174,12,-13.349990844726562,-16.29998779296875,-34.739990234375,-50.6199951171875,-68.63998413085938,1,-0.2246137248658444,-1.0331477274164247,375.5899963378906,-2.403995594134945,366.1499938964844,1.156804853935019,364.8299865722656,-0.2246137248658444
7517,2021-12-29,373.4400024414063,374.4800109863281,368.3699951171875,372.0499877929688,530900.0,0.003466367233854406,2.521590769176764,-0.2914064899170847,54.58957675826263,56.258196686415104,-13.774027676541493,-18.71262022417119,-31.750291583657088,-48.70782384736458,12.565314440951509,6.110015869140625,6.169999800390883,16.46150207519537,-5.568244338816555,38.491248489207294,5.446628868189407,27.47637528220133,-27.040311349179774,78.7320849624462,12.79273951853419,11.014873207005953,12,-14.639999389648494,-17.589996337890682,-33.389999389648494,-50.11000061035162,-64.5499877929688,2,-0.23586122674060284,1.4861301949539,372.1499938964844,-1.0331477274164247,375.5899963378906,-2.403995594134945,366.1499938964844,-0.23586122674060284
7518,2021-12-30,370.80999755859375,375.0,370.1900024414063,374.1600036621094,386900.0,-0.007042643706133833,-1.0958611748279916,-2.4100509352770705,58.9069402095915,56.79690724790484,-10.78759385907074,-13.958220393695285,-27.79253394798161,-45.27765874483134,13.796963433538501,4.809997558593693,5.548481023995407,12.028497314453148,-8.167433064646957,32.22442769355325,1.9305321249030953,22.1264625040032,-21.91428126546407,50.97468915050999,-14.387159521914072,10.097965189550045,12,-12.009994506835938,-14.959991455078125,-29.970001220703125,-46.69000244140625,-65.66998291015625,3,-0.2008036243502639,2.521590769176764,373.4400024414063,1.4861301949539,372.1499938964844,-1.0331477274164247,375.5899963378906,-0.2008036243502639
7519,2021-12-31,368.5,370.4800109863281,367.0299987792969,370.4800109863281,654700.0,-0.006229598915354795,2.484841479015428,0.5910469787652701,53.57640607785807,57.54585721152485,-6.744408657289057,-10.714536579387868,-24.29932126943106,-42.12251368402178,13.559523790408523,3.779998779296875,6.972841279271165,8.777000427246094,-11.386075487856715,28.940076342348902,-1.3045375303053106,18.858538384797498,-17.307940522039416,13.90728668025569,-46.229902016500034,10.081537957551411,12,-9.699996948242188,-12.649993896484375,-26.327499389648438,-44.3800048828125,-59.3900146484375,4,-0.1573948439620081,-1.0958611748279916,370.80999755859375,2.521590769176764,373.4400024414063,1.4861301949539,372.1499938964844,-0.1573948439620081
7520,2022-01-03,361.1000061035156,371.7300109863281,358.6400146484375,367.1300048828125,674800.0,-0.020081394563051247,-1.3908709090351692,3.045437030871904,49.39513731434957,57.22241039503142,3.0206175376529245,-2.120596444073499,-15.955336756067368,-33.92299998347977,13.658040522055103,13.089996337890625,6.473971884222067,0.5500061035156136,-18.309092870175334,19.40910507720656,-8.87954338332986,9.979555590361088,-7.7953108955106245,12.974644323583048,-43.09654167507964,9.429549486845485,1,-0.0149993896484375,-5.25,-18.06501007080078,-36.980010986328125,-36.920013427734375,0,-0.13647188575557623,2.484841479015428,368.5,-1.0958611748279916,370.80999755859375,2.521590769176764,373.4400024414063,-0.13647188575557623
7521,2022-01-04,352.989990234375,361.4599914550781,345.4100036621094,360.1000061035156,895200.0,-0.022459196156357164,2.2655157105203516,1.179107348006741,54.14221716102832,56.532774603267725,13.644007116965383,6.939026111433179,-6.979652020516255,-25.104240179890667,14.200963734512756,16.04998779296875,6.499226801480347,-7.937008666992199,-25.800309592859264,9.926292258874867,-16.86865912992573,0.9946417959413338,24.610015869140625,25.616720210807493,-33.90973137411882,8.931650462933531,1,8.5150146484375,2.860015869140625,-9.572494506835938,-28.8699951171875,-41.839996337890625,1,-0.10583865374413748,-1.3908709090351692,361.1000061035156,2.484841479015428,368.5,-1.0958611748279916,370.80999755859375,-0.10583865374413748
7522,2022-01-05,339.7699890136719,354.8699951171875,339.2799987792969,349.95001220703125,968400.0,-0.03745149037207951,-1.793905236935008,1.4317862830016181,37.04105635518079,54.315505049759366,26.639860201140436,19.884508404770145,6.87740334396841,-11.260022709871976,13.896441474028062,15.589996337890625,7.790707356553639,-20.33550872802732,-40.479676492687986,-0.19134096336665607,-30.407592610357653,-10.263424845696989,37.18621704101565,1.3717531288632887,-52.867986138912784,10.072083882330347,1,18.670013427734375,16.08001708984375,4.810005187988281,-15.649993896484375,-44.47998046875,2,-0.10671919363245419,2.2655157105203516,352.989990234375,-1.3908709090351692,361.1000061035156,2.484841479015428,368.5,-0.10671919363245419
7523,2022-01-06,344.9700012207031,348.42999267578125,335.20001220703125,336.5,977100.0,0.015304507093538477,-1.390245381691069,-0.832021799933449,45.02440563549006,52.61541615147101,20.480156635264393,13.86840574920393,2.2580857706221877,-15.82000126933832,13.299036267575906,13.22998046875,8.656494735290607,-14.165997314453136,-35.29056329221129,6.958568663305016,-24.728280303332212,-3.6037143255740602,30.47915654296878,26.74511179893318,-27.362421327364636,10.56228298887907,1,11.430007934570312,10.8800048828125,-0.39000701904296875,-20.850006103515625,-50.010009765625,3,-0.10458876552915841,-1.793905236935008,339.7699890136719,2.2655157105203516,352.989990234375,-1.3908709090351692,361.1000061035156,-0.10458876552915841
7524,2022-01-07,330.3599853515625,345.05999755859375,330.1099853515625,341.6700134277344,902200.0,-0.04235155467849938,-1.5317488003596982,-1.335304184906952,40.13612692739501,50.03893124824796,32.943864586187544,28.015107805978573,17.577916579005944,-0.6037022253839837,12.787084701226886,14.95001220703125,7.011131198915905,-27.57001190185548,-52.26591631262363,-2.8741074910873294,-39.91796410723953,-15.222059696471433,42.67422367871097,0.6006723835152386,-54.759149306452805,12.347952205384066,1,23.495010375976562,23.495010375976562,13.490013122558594,-6.239990234375,-24.209991455078125,4,-0.07634087607882178,-1.390245381691069,344.9700012207031,-1.793905236935008,339.7699890136719,2.2655157105203516,352.989990234375,-0.07634087607882178
7525,2022-01-10,329.6300048828125,330.1499938964844,318.7699890136719,322.7699890136719,986900.0,-0.0022096515955865037,1.8810161202470768,-0.6065427798179743,40.68085711485125,48.16585817266747,29.57940646121432,27.583089740853552,18.77724449692778,0.7502790452069803,12.484143629437352,11.589996337890625,5.347412617084103,-26.66449279785155,-54.28946566800437,0.9604800723012659,-40.47697923292799,-12.852006362775114,39.970266253164084,25.43924864854818,-32.53052153180504,13.812486435076412,1,17.254989624023438,18.55499267578125,16.29999542236328,-3.4300079345703125,-22.839996337890625,0,-0.062251673777528604,-1.5317488003596982,330.3599853515625,-1.390245381691069,344.9700012207031,-1.793905236935008,339.7699890136719,-0.062251673777528604
7526,2022-01-11,340.3800048828125,342.3299865722656,326.5400085449219,326.5400085449219,1068500.0,0.032612322424415696,-1.2817893360440475,2.0174875105098558,39.16019157996837,46.45148204174588,15.476418009115662,15.928893317234042,8.424862314717075,-9.711801105703216,11.61713547577104,15.78997802734375,3.2816490640288976,-14.821992492675804,-43.177184993443916,13.533200008092308,-28.99958874305986,-0.644396242291748,24.137238040933596,59.86152968277786,3.7333549204002594,14.177596250384068,1,6.5049896240234375,7.80499267578125,5.972496032714844,-14.180007934570312,-47.07000732421875,1,-0.047593900859742466,1.8810161202470768,329.6300048828125,-1.5317488003596982,330.3599853515625,-1.390245381691069,344.9700012207031,-0.047593900859742466
7527,2022-01-12,338.5899963378906,346.7900085449219,335.8900146484375,343.92999267578125,781500.0,-0.005258853396920782,-1.0298016349981671,-0.3858379877797353,34.04670848977419,43.68923407287729,13.190168182042726,18.067123791031918,10.707561178212075,-7.655569501138984,12.415311690658296,10.899993896484375,-0.30306459375140093,-16.245001220703102,-45.287167311257576,12.797164869851372,-30.76608426598034,-1.7239181754258652,21.352521194848066,66.82402183766008,15.10025879612207,14.521083045277235,1,6.660003662109375,9.595001220703125,8.972511291503906,-12.389999389648438,-50.959991455078125,2,-0.08104197624912379,-1.2817893360440475,340.3800048828125,1.8810161202470768,329.6300048828125,-1.5317488003596982,330.3599853515625,-0.08104197624912379
7528,2022-01-13,327.510009765625,342.8699951171875,326.45001220703125,340.4200134277344,803300.0,-0.032723904108520996,-1.184961309880346,2.4176053400083437,29.00001559049673,40.958524018726024,19.53661081494414,27.917182554254282,22.053648631654426,3.564405881184598,13.131704925878099,16.41998291015625,-3.3274310628788726,-25.63548889160154,-56.93756863333522,5.666590850132138,-41.28652876246838,-9.9844490207347,28.315254915206992,31.192058029101684,-14.979344228823994,15.651039870866839,1,17.739990234375,20.67498779296875,20.772491455078125,-1.3100128173828125,-38.040008544921875,3,-0.09837867625408037,-1.0298016349981671,338.5899963378906,-1.2817893360440475,340.3800048828125,1.8810161202470768,329.6300048828125,-0.09837867625408037
7529,2022-01-14,326.1600036621094,330.2900085449219,321.9200134277344,324.57000732421875,651300.0,-0.004122030054842352,-1.4296123062749424,-0.12316002222038365,20.545839267607548,37.753046457976914,15.92362422225034,28.627342603938303,23.652462469203783,4.983624179313438,13.680480511715803,8.3699951171875,-6.377812873291759,-25.647494506835926,-59.19716584308708,7.902176829415225,-42.42233017496153,-8.872658838710322,25.959733452006617,26.37405245273155,-12.495993177668236,16.77483566812558,1,13.954986572265625,22.024993896484375,22.12249755859375,0.0399932861328125,-40.6300048828125,4,-0.09565860883222643,-1.184961309880346,327.510009765625,-1.0298016349981671,338.5899963378906,-1.2817893360440475,340.3800048828125,-0.09565860883222643
7530,2022-01-18,313.4800109863281,320.3999938964844,312.010009765625,318.2200012207031,878000.0,-0.03887660207692811,-1.1848937844217151,-2.9811327997543233,18.507800572675436,33.79366683704882,23.622512810593093,40.67063799028722,36.17115308714989,17.658840176809292,15.085027922825017,14.149993896484375,-10.357258250105474,-36.5994873046875,-74.27284728020607,1.073872670831065,-55.43616729244678,-17.762807316928217,35.30475131774347,4.226570650652688,-27.800227802592495,18.836679987759297,1,19.959991455078125,31.324996948242188,34.802490234375,12.719985961914062,-5.680023193359375,1,-0.02338272563785071,-1.4296123062749424,326.1600036621094,-1.184961309880346,327.510009765625,-1.0298016349981671,338.5899963378906,-0.02338272563785071
7531,2022-01-19,312.1400146484375,319.989990234375,311.5199890136719,314.6099853515625,770300.0,-0.0042745830385627626,-3.5660113514847414,0.5210919392222508,17.113744761750084,31.57952110444541,20.739549109426093,41.46092525247809,37.362221616495106,18.962268606215275,16.398901806686776,8.470001220703125,-13.971494425548372,-36.240985107421864,-77.55503060204035,5.07306038719662,-56.89800785473108,-15.58396236011265,32.231777351020526,1.757939584400482,-23.354628346474886,20.657022747309227,1,17.834976196289062,32.41998291015625,36.91999053955078,14.059982299804688,-0.990020751953125,2,-0.017139763735647073,-1.1848937844217151,313.4800109863281,-1.4296123062749424,326.1600036621094,-1.184961309880346,327.510009765625,-0.017139763735647073
7532,2022-01-20,309.9599914550781,322.69000244140625,309.4800109863281,314.94000244140625,657000.0,-0.0069841195971452885,-3.4478295939704378,2.0162226944746466,17.196773001609287,28.487561922903097,20.390628368883824,41.92249323888399,39.29528034490829,21.008050224624583,17.23355790357686,13.209991455078125,-17.011676410138193,-35.96550750732422,-80.32971427476002,8.398699260111584,-58.14761089104212,-13.783404123606317,29.812548126369848,1.4374983434220832,-19.560829998073437,22.18210338371789,1,18.175018310546875,33.58001708984375,39.78001403808594,16.240005493164062,2.430023193359375,3,-0.05371659038420584,-3.5660113514847414,312.1400146484375,-1.1848937844217151,313.4800109863281,-1.4296123062749424,326.1600036621094,-0.05371659038420584
7533,2022-01-21,303.30999755859375,314.95001220703125,303.0,309.25,1152700.0,-0.0214543621106279,-2.6432977604927475,1.1927689432239483,16.428064471312723,25.853332761116178,22.91997085702269,46.0903249106525,45.443471319445166,27.444331432247054,17.855751876436287,11.95001220703125,-20.46430649604349,-39.53950195312501,-86.81992931713751,7.740925410887485,-63.17971563513129,-15.899288271118735,31.61573744763507,1.135937931582049,-19.90181176316188,23.64021368200626,1,21.585006713867188,36.99000549316406,46.43250274658203,22.889999389648438,4.399993896484375,4,-0.05169626059804433,-3.4478295939704378,309.9599914550781,-3.5660113514847414,312.1400146484375,-1.1848937844217151,313.4800109863281,-0.05169626059804433
7534,2022-01-24,308.3399963378906,308.760009765625,287.30999755859375,299.9700012207031,1374800.0,0.016583689360009313,3.6579719941416995,-1.409089507917099,22.1494974202474,23.794292795049085,16.134690315222144,38.48018220527308,40.301494714687465,22.260272628010625,18.53758718001302,21.45001220703125,-21.29120119675173,-31.619003295898438,-79.95821552633493,16.72020893453805,-55.78860941111668,-7.449397180680194,20.839106367217028,59.4403501326626,35.83843222355437,24.16960611521823,1,8.710006713867188,24.115005493164062,41.352500915527344,17.860000610351562,6.980010986328125,0,-0.061198661676408195,-2.6432977604927475,303.30999755859375,-3.4478295939704378,309.9599914550781,-3.5660113514847414,312.1400146484375,-0.061198661676408195
7535,2022-01-25,291.6600036621094,303.5,290.3500061035156,297.7200012207031,913800.0,-0.054096104540076184,-2.0299550673989017,-0.7240144676010326,20.311752590477994,21.700021796216824,30.01904748554756,51.173653799860915,56.58633605593843,38.66545331674263,18.82484779087557,17.989990234375,-23.99035370159885,-44.102496337890614,-93.96597361175958,5.760980935978353,-69.0342349748251,-19.17075770095613,29.145278013695474,12.295097521676276,-10.595416319593618,24.931738636934494,1,25.389999389648438,40.79499816894531,58.31249237060547,35.524993896484375,17.17999267578125,1,-0.021017639737514915,3.6579719941416995,308.3399963378906,-2.6432977604927475,303.30999755859375,-3.4478295939704378,309.9599914550781,-0.021017639737514915
7536,2022-01-26,288.55999755859375,303.8699951171875,282.8599853515625,298.9200134277344,1225200.0,-0.010628835166260897,1.0740406007721286,1.7095742645059273,22.517986436269965,20.419052679160792,27.93279684692044,50.267455235582474,59.03263835627524,41.404206356023224,19.126018998323254,21.010009765625,-25.324425591746603,-43.02300262451172,-94.04395268276795,7.997947433744514,-68.53347765363986,-17.512527595383574,25.54622729376888,14.310845496686206,-10.834787478846124,25.51047502912812,1,24.30499267578125,41.66999816894531,63.36750030517578,38.625,20.5,2,0.0666758746782572,-2.0299550673989017,291.6600036621094,3.6579719941416995,308.3399963378906,-2.6432977604927475,303.30999755859375,0.0666758746782572
7537,2022-01-27,285.3599853515625,294.8699951171875,282.3399963378906,293.4599914550781,984100.0,-0.011089590498008839,1.2948687494236042,0.7818526733769887,17.308321218801666,19.119975526750235,25.46611134604683,49.044956213212345,61.56890447778545,44.23825354525911,19.610895748468458,12.529998779296875,-26.95943328534628,-41.81901397705076,-92.8330602977752,9.195032343673688,-67.32603713741298,-16.311990816688535,22.496991600640115,9.260924698076392,-15.034561817307344,25.50702316036222,1,20.95501708984375,44.610015869140625,66.08501434326172,41.82501220703125,10.100006103515625,3,0.09037710214748107,1.0740406007721286,288.55999755859375,-2.0299550673989017,291.6600036621094,3.6579719941416995,308.3399963378906,0.09037710214748107
7538,2022-01-28,296.3500061035156,296.8699951171875,279.42999267578125,286.4100036621094,1108000.0,0.038512830516210794,2.1766909770089384,-1.2271598705452846,30.57682916329567,20.23452995960447,10.718368202163333,33.93017781465244,49.780603539004346,32.94756846544152,20.13145487254065,17.44000244140625,-29.263092397723597,-27.105993652343727,-75.51457201330828,21.302584708620827,-51.31028283282603,-2.9017044718614216,7.519989013671875,57.68838584684409,29.14005114586844,24.204289180482288,1,4.709991455078125,32.16499328613281,55.094993591308594,30.834991455078125,0.0,4,0.0541252175284892,1.2948687494236042,285.3599853515625,1.0740406007721286,288.55999755859375,-2.0299550673989017,291.6600036621094,0.0541252175284892
7539,2022-01-31,310.5,310.8399963378906,295.989990234375,296.3599853515625,925700.0,0.0477475741692468,1.0040484162579126,1.422536335558189,40.526889734768886,22.681095422059297,-6.578392256062955,16.03426161817538,34.96546466082174,18.571828406931104,20.533704261997638,14.850006103515625,-30.908986486599076,-10.055999755859375,-53.83006237552752,33.71806286380877,-31.943031065693447,11.831031553974697,-31.07000732421875,98.91755396927645,67.08530686005913,21.88703130983406,1,-9.44000244140625,18.014999389648438,40.94499969482422,16.68499755859375,-2.709991455078125,0,-0.008985534766254077,2.1766909770089384,296.3500061035156,1.2948687494236042,285.3599853515625,1.0740406007721286,288.55999755859375,-0.008985534766254077
7540,2022-02-01,311.82000732421875,313.239990234375,305.82000732421875,311.8399963378906,822100.0,0.004251231317934812,4.262442508522266,-0.0014136487244787845,34.400270170797015,24.601820467508954,-9.117429145914286,11.41845346548564,33.04093305325341,17.079999147812146,21.7002624945717,7.41998291015625,-31.121853006240883,-6.271992492675793,-45.776491505367744,33.23250652001616,-26.024241999021797,13.480257013670212,-32.3900146484375,95.8001093975373,64.72447002098986,19.75224950634598,2,-10.760009765625,16.694992065429688,41.150001525878906,17.854995727539062,-10.980010986328125,1,0.011224424083733808,1.0040484162579126,310.5,2.1766909770089384,296.3500061035156,1.2948687494236042,285.3599853515625,0.011224424083733808
7541,2022-02-02,315.6300048828125,316.3299865722656,310.0199890136719,314.9100036621094,690600.0,0.012218579530184792,4.952927289216462,-36.019847328244275,37.729807308103176,26.883268723786053,-13.835232442817357,4.918188411267863,28.469305005428964,13.13551537269825,22.982823675433544,6.30999755859375,-30.59048739425333,-0.593995666503929,-36.521639646450126,35.33364831344227,-18.557817656477027,17.36982632346917,-34.847612304687516,98.10303033811662,68.59369227814929,17.963821989973084,2,-17.750015258789062,12.884994506835938,40.75499725341797,19.925003051757812,-21.94000244140625,2,-0.021512557234356966,4.262442508522266,311.82000732421875,1.0040484162579126,310.5,2.1766909770089384,296.3500061035156,-0.021512557234356966
7542,2022-02-03,303.510009765625,312.5,301.6300048828125,308.6499938964844,868200.0,-0.03839937562871254,-1.442697207125345,-7.138854745051498,37.315015481374274,29.204041058237337,-3.046786444357224,14.948827199889138,39.992865867164596,25.06355209878518,24.05988603194133,14.0,-28.877627649293345,-10.90099182128904,-45.459170968595004,23.657187326016924,-28.18008139494202,6.378097752363942,-20.59476154785159,65.25750968250962,34.47551155903289,17.279089573652975,2,-5.6300201416015625,23.704986572265625,53.81499481201172,35.55999755859375,-24.529998779296932,3,0.01828601236992,4.952927289216462,315.6300048828125,4.262442508522266,311.82000732421875,1.0040484162579126,310.5,0.01828601236992
7543,2022-02-04,308.8900146484375,311.9700012207031,300.1400146484375,302.0799865722656,771500.0,0.017725955354708223,-1.213286743232017,-1.3249122765352348,41.24506599659829,31.325770900054103,-8.439533572630353,7.090754513108607,34.17335311350723,19.504957342584817,24.94325102797685,11.829986572265625,-26.754650935198868,-3.7169876098632812,-35.18731569002318,27.75334047029662,-19.452151649943232,12.01817643021667,-23.969882129394534,63.421960357148755,30.757096448484532,15.735164040079951,2,-11.010025024414062,18.324981689453125,48.43498992919922,31.8599853515625,-23.3900146484375,4,-0.04347833389384481,-1.442697207125345,303.510009765625,4.952927289216462,315.6300048828125,4.262442508522266,311.82000732421875,-0.04347833389384481
7544,2022-02-07,305.1400146484375,313.5400085449219,303.8299865722656,309.5199890136719,829800.0,-0.01214024352411669,-1.774279897286999,-0.643165390251444,45.35117482413276,34.107928926015745,-5.801249835305498,9.332967351700177,37.28452606735277,22.996863301941858,25.48400315855053,9.71002197265625,-24.5500407106814,-6.20598907470702,-36.68669050723264,24.2747123578186,-21.44633979096983,9.03436164155579,-18.335290886201165,30.883314829231328,-5.156609158803331,15.240350716262814,2,-7.2600250244140625,20.439987182617188,52.18498992919922,35.6099853515625,-5.060028076171875,0,-0.028806476119001112,-1.213286743232017,308.8900146484375,-1.442697207125345,303.510009765625,4.952927289216462,315.6300048828125,-0.028806476119001112
7545,2022-02-08,309.1099853515625,310.94000244140625,302.25,302.9800109863281,607600.0,0.013010324810067697,-1.2898568206216905,-1.3995457174111468,48.359130977996806,36.979167208429836,-7.862452884019717,3.949350931444428,32.93596544489566,18.80060006161989,25.408623853047917,8.69000244140625,-21.398311236392715,-1.2100173950195199,-30.45576032882036,28.03572553878132,-15.832888861919912,13.412854071880872,-20.53374582072439,55.404485846718174,14.407325198821475,14.622871466900412,2,-11.229995727539062,16.470016479492188,48.21501922607422,33.31501770019531,-5.05999755859375,1,-0.004270249649616975,-1.774279897286999,305.1400146484375,-1.213286743232017,308.8900146484375,-1.442697207125345,303.510009765625,-0.004270249649616975
7546,2022-02-09,324.17999267578125,324.5199890136719,312.67999267578125,314.07000732421875,832400.0,0.048752897151087105,1.1946284427801315,1.6492704127606825,56.75727098257494,41.36238384884909,-19.38717401375584,-13.066473942344714,17.212695676299802,3.7467508760403234,25.959868243174856,15.410003662109375,-18.91205298135168,14.669990539550781,-11.839640685203562,41.179621764305125,1.4151749271736094,27.924806151927953,-33.9385283224575,98.6054278286057,50.431209228893934,13.254815612377163,2,-22.205001831054688,-3.7350006103515625,34.287513732910156,20.960006713867188,-5.970001220703125,2,-0.07199702901231608,-1.2898568206216905,309.1099853515625,-1.774279897286999,305.1400146484375,-1.213286743232017,308.8900146484375,-0.07199702901231608
7547,2022-02-10,311.1499938964844,321.82000732421875,308.2799987792969,314.0199890136719,878700.0,-0.04019371668111682,-2.1451873591085024,-0.2838772775020828,53.5125429700329,43.91079649404211,-2.586098023106274,-2.3163771909874527,29.90393115985529,16.78500406927924,26.998380433482115,15.899993896484375,-14.777106904832351,3.011991882324196,-19.733781235473714,25.757765000122106,-8.360894676574787,14.38487844122318,-18.166247570332757,45.15992955163647,-8.594008587255253,11.372886558898962,2,-0.8950042724609375,6.0,47.52751159667969,34.7550048828125,3.160003662109375,3,-0.05611438790799672,1.1946284427801315,324.17999267578125,-1.2898568206216905,309.1099853515625,-1.774279897286999,305.1400146484375,-0.05611438790799672
7548,2022-02-11,295.2900085449219,314.739990234375,293.1700134277344,311.9100036621094,963800.0,-0.05097215382507425,-1.068072095268748,5.790948917527966,44.6704285821826,44.3711896993103,14.648120620043926,11.600779274655963,45.43536124178161,32.6153908023212,27.818490302841383,21.569976806640625,-11.171609852906386,-11.236993408203148,-32.73557721898993,10.261590402583636,-21.98628531359651,-0.4877015028097844,29.22998046875,6.762350137645578,-44.360834346579004,10.74929190539339,2,13.55499267578125,18.639984130859375,61.85499572753906,52.93998718261719,29.92999267578125,4,-0.055233828055894385,-2.1451873591085024,311.1499938964844,1.1946284427801315,324.17999267578125,-1.2898568206216905,309.1099853515625,-0.055233828055894385
7549,2022-02-14,294.9599914550781,300.1600036621094,290.8699951171875,293.70001220703125,826600.0,-0.0011176033062206825,-1.6849683579193402,-0.07581104802755764,51.55542385997819,46.2773178869971,14.015891413201985,9.985483478161825,44.94522392097139,32.871755897657295,28.463960676188037,9.290008544921875,-6.54670883713851,-10.00700988769529,-29.981030859952114,9.967011084561534,-19.99402037382373,-0.01999940156684943,28.932998046875014,12.154523268183809,-42.06750922187033,9.987010486128423,2,12.735000610351562,18.150009155273438,61.165016174316406,53.27000427246094,21.480010986328125,0,-0.03207211733500093,-1.068072095268748,295.2900085449219,-2.1451873591085024,311.1499938964844,1.1946284427801315,324.17999267578125,-0.03207211733500093
7550,2022-02-15,306.1499938964844,306.4100036621094,298.7699890136719,299.989990234375,819500.0,0.03793735681305255,1.2874215933957998,4.888972315741032,57.70342220771678,48.49660843139861,2.164651877812048,-1.8781137829250838,33.21292235607376,21.634740326080987,28.417287011038994,11.45001220703125,-3.8142348001334767,1.5494934082031477,-18.031963293777096,21.13095011018339,-8.241234942786946,11.340221759193241,16.422075830078143,45.408622736461396,-13.289285431325467,9.79072835099011,2,1.5449981689453125,6.9600067138671875,47.70500183105469,42.08000183105469,19.410003662109375,1,-0.01982690656616881,-1.6849683579193402,294.9599914550781,-1.068072095268748,295.2900085449219,-2.1451873591085024,311.1499938964844,-0.01982690656616881
7551,2022-02-16,306.7900085449219,308.1199951171875,297.8699951171875,302.6600036621094,995500.0,0.0020905264125332668,2.0191555727345456,0.6704549395346072,59.60040325524433,50.97276262849529,0.15512710154570186,-3.0983417946252985,31.998172355103918,20.96596607362983,28.290535679313134,10.25,-2.94487924937755,2.4570083618164062,-16.83480836368045,21.748825087313264,-7.188900000931994,12.102916724564807,14.513978197265658,51.43782600550204,-12.95529818190331,9.645908362748425,2,0.9049835205078125,6.3199920654296875,40.74498748779297,41.394989013671875,12.1199951171875,2,-0.008931258110225992,1.2874215933957998,306.1499938964844,-1.6849683579193402,294.9599914550781,-1.068072095268748,295.2900085449219,-0.008931258110225992
7552,2022-02-17,293.30999755859375,319.6300048828125,292.3599853515625,318.5899963378906,1302600.0,-0.043938885266383454,-1.006622241434482,-6.121057842934413,48.667831559025565,51.79751435765387,13.450580775615549,9.560508820760958,44.388401633749595,34.4748994630167,28.073904534064965,27.27001953125,-1.9167810417724809,-10.190502929687511,-29.89254586920731,9.511540009832288,-20.04152439944744,-0.3394814599275833,26.77662951859378,8.484011171382248,-54.412635222685296,9.851021469759901,2,14.384994506835938,19.800003051757812,54.224998474121094,54.875,39.07000732421875,3,0.08489309639542775,2.0191555727345456,306.7900085449219,1.2874215933957998,306.1499938964844,-1.6849683579193402,294.9599914550781,0.08489309639542775
7553,2022-02-18,287.6300048828125,294.44000244140625,285.05999755859375,293.4100036621094,1077000.0,-0.01936515196569999,1.3928595061911009,0.22863920325939338,39.17447975953432,51.11121490603182,17.65422721136258,14.762443079082232,48.62708108224513,40.33422250282581,27.652935818048185,9.3800048828125,-1.7176440181976886,-15.08649597167971,-36.029290672016145,5.856298728656725,-25.557893321847928,-4.615098621511493,32.0,7.434211107089575,-48.80315703215987,10.471397350168216,2,17.159988403320312,23.519989013671875,59.087493896484375,60.55499267578125,53.3699951171875,4,0.09275803018760631,-1.006622241434482,293.30999755859375,2.0191555727345456,306.7900085449219,1.2874215933957998,306.1499938964844,0.09275803018760631
7554,2022-02-22,289.4700012207031,294.42999267578125,283.989990234375,287.1499938964844,1321100.0,0.00639709455430526,-1.4166631345455574,-0.4013854349811773,39.472441173519535,50.12380492775656,14.927465836082945,12.054299820713993,45.655945512848064,38.675059243579085,26.483454024187523,10.44000244140625,-0.5413165019806456,-12.302999877929665,-33.870008318684825,9.264008562825495,-23.086504098307216,-1.5194956575521132,30.160003662109375,15.376006548775015,-34.3757276553279,10.783504220377576,2,14.784988403320312,15.389999389648438,57.24749755859375,58.714996337890625,43.1199951171875,1,0.12350157131737749,1.3928595061911009,287.6300048828125,-1.006622241434482,293.30999755859375,2.0191555727345456,306.7900085449219,0.12350157131737749
7555,2022-02-23,285.5299987792969,298.25,285.1300048828125,294.20001220703125,1147900.0,-0.01361109069952382,-1.770853944243393,-3.7370629554602615,35.83928940099919,47.799584752025936,16.9537640828338,16.349772084924098,48.14231432194026,42.82607410573303,25.14099124968656,13.1199951171875,-0.3027386481019221,-15.936502075195335,-38.26929062688498,6.396286476494311,-27.102896351040158,-4.770107799350512,31.24880493164062,4.321009853988348,-37.69056456214649,11.166394275844809,2,17.375,16.444992065429688,58.6199951171875,62.654998779296875,47.739990234375,2,0.10825483765018173,-1.4166631345455574,289.4700012207031,1.3928595061911009,287.6300048828125,-1.006622241434482,293.30999755859375,0.10825483765018173
7556,2022-02-24,307.79998779296875,309.4599914550781,275.0,279.52999877929693,1498300.0,0.07799526882947827,1.1817027825194828,-3.260662656327541,51.8422993632276,47.61400212904757,-8.810605270412452,-4.642945676285024,24.651045816553506,20.8495600486105,23.156659100663436,34.459991455078125,0.17515624496195414,5.371487426757824,-16.26719737426538,27.010172227781027,-5.447854973753806,16.190829827269454,6.355710839843766,73.49313063956303,33.00007294158347,10.819342400511603,2,-10.4849853515625,-8.039993286132812,31.32251739501953,37.00502014160156,27.180023193359375,3,0.05769983908371912,-1.770853944243393,285.5299987792969,-1.4166631345455574,289.4700012207031,1.3928595061911009,287.6300048828125,0.05769983908371912
7557,2022-02-25,311.1499938964844,312.17999267578125,301.05999755859375,306.0899963378906,1040600.0,0.01088371096937446,2.1235962761671265,0.17898831004662416,50.987753220551674,48.31592708886636,-13.589715097923943,-6.283944148074397,20.618986151643526,18.026893332586553,21.11002676623724,11.1199951171875,0.10254625143431895,7.4319931030273665,-12.961913351012583,27.825899557067316,-2.764960123992637,17.62894633004737,-36.149993896484375,97.22969612103284,57.17344784666429,10.196953227019979,2,-13.834991455078125,-11.389999389648438,26.11750030517578,33.410003662109375,29.0,4,0.024939771550201772,1.1817027825194828,307.79998779296875,-1.770853944243393,285.5299987792969,-1.4166631345455574,289.4700012207031,0.024939771550201772
7558,2022-02-28,312.3900146484375,316.010009765625,304.29998779296875,307.70001220703125,1083500.0,0.00398528290624256,-1.0382888984504894,0.926878400057899,53.239788654412,48.50307873269233,-13.576752629556836,-6.5990085513149666,18.201761830968906,17.261310874701508,18.919865402371013,11.71002197265625,-2.2637305931602327,7.870013427734364,-12.565413148939797,28.305440004408524,-2.347699860602745,18.087726716071472,-37.3900146484375,91.17289867065134,47.89269129769633,10.217713288337087,2,-15.07501220703125,-12.630020141601562,23.447494506835938,31.149993896484375,15.319976806640625,0,0.0639904904030677,2.1235962761671265,311.1499938964844,1.1817027825194828,307.79998779296875,-1.770853944243393,285.5299987792969,0.0639904904030677
7559,2022-03-01,307.7099914550781,314.489990234375,305.2200012207031,311.9800109863281,881800.0,-0.014981346950626029,-1.004321948902027,-0.9104514516989628,49.37833345394002,47.578068871161584,-7.7085849144437475,-2.254302175212274,21.896080742162667,22.373894905904194,17.976462839725723,9.269989013671875,-3.5419477676788347,3.3294906616210938,-16.97170493149099,23.630686254733178,-6.821107134934948,13.480088458177136,-31.069591064453107,79.76099406466362,36.444089637036036,10.150597796556054,3,-10.394989013671875,-7.9499969482421875,24.88751220703125,32.59001159667969,17.1400146484375,1,0.10818631006260904,-1.0382888984504894,312.3900146484375,2.1235962761671265,311.1499938964844,1.1817027825194828,307.79998779296875,0.10818631006260904
7560,2022-03-02,315.32000732421875,317.5299987792969,306.9800109863281,310.5400085449219,621400.0,0.024731130221527398,1.2934801718275752,-1.1194325328759291,45.78658028636695,46.04319965239743,-15.512328521915663,-10.106845668416554,13.525787765514963,15.184408218463432,17.27352561023108,10.54998779296875,-2.1517136927313913,10.764506530761707,-9.864405845277076,31.39341890680049,0.4500503427423155,21.0789627187811,-37.10482255859375,94.80368794143035,56.06464447796995,10.314456188019388,3,-18.0050048828125,-15.560012817382812,9.4324951171875,17.134994506835938,11.04998779296875,2,0.05476972159243454,-1.004321948902027,307.7099914550781,-1.0382888984504894,312.3900146484375,2.1235962761671265,311.1499938964844,0.05476972159243454
7561,2022-03-03,308.8399963378906,318.6099853515625,306.57000732421875,317.2300109863281,704900.0,-0.020550586184863384,1.1596444074643777,-1.755233638296378,48.828483872964775,46.06104990950178,-9.73464853292819,-4.386505662265336,19.216768018957453,22.158676165526913,16.83676017447772,12.03997802734375,-1.8068301573098324,4.623995971679676,-15.453638472122236,24.70163041548159,-5.41482125022128,14.662813193580632,-28.2659227314453,44.33050820932117,6.1391349129988555,10.038817221900954,3,-12.035003662109375,-9.080001831054688,15.912506103515625,23.615005493164062,10.989990234375,3,0.07910242509216103,1.2934801718275752,315.32000732421875,-1.004321948902027,307.7099914550781,-1.0382888984504894,312.3900146484375,0.07910242509216103
7562,2022-03-04,309.05999755859375,311.7699890136719,302.8299865722656,306.79998779296875,878400.0,0.0007123469217453771,1.3281278560586192,-0.2693689892479376,58.30016382713129,48.18612591701255,-8.365259305928305,-4.394716191990824,17.776220228519776,22.48585328488133,15.782600002865319,8.94000244140625,-3.178279575146064,4.566497802734375,-15.623155310349205,24.756150915817955,-5.528328753807386,14.661324359276136,-25.44305101253906,39.48042755555727,-2.5755290142743945,10.094826556541783,3,-12.2550048828125,-9.300003051757812,12.487495422363281,21.169998168945312,0.709991455078125,4,0.08386725435995723,1.1596444074643777,308.8399963378906,1.2934801718275752,315.32000732421875,-1.004321948902027,307.7099914550781,0.08386725435995723
7563,2022-03-07,295.4599914550781,311.07000732421875,295.3800048828125,309.7200012207031,933500.0,-0.04400442053629805,-1.1761471617772172,-6.309711569622988,50.25982099247052,49.38472367467378,7.221669246080467,8.58786230038777,29.786791720392046,36.50681753585559,14.463247074868995,15.69000244140625,-5.2680459595278535,-8.362007141113281,-28.82744189698485,12.103427614758289,-18.594724519049066,1.8707102368225037,-9.043601804582806,0.3443247503941146,-43.61465338940883,10.232717377935785,3,1.345001220703125,4.3000030517578125,22.682510375976562,34.510009765625,15.3699951171875,0,0.15125568176360327,1.3281278560586192,309.05999755859375,1.1596444074643777,308.8399963378906,1.2934801718275752,315.32000732421875,0.15125568176360327
7564,2022-03-08,296.3500061035156,305.7900085449219,289.3399963378906,292.2200012207031,911100.0,0.0030123017470296,-2.3265900591219344,-0.28962146244585596,44.29703455600033,50.324473136340565,8.28105678725143,7.38414664542006,27.242359517770126,35.97919035468584,13.390097896961423,16.45001220703125,-4.854209474193567,-7.032492065429665,-27.75467385862237,13.689689727763039,-17.393582962026017,3.328598831166687,-7.3581287969349205,23.94947863612336,-19.007132264986126,10.361090896596346,3,0.454986572265625,3.4099884033203125,18.43749237060547,32.16499328613281,10.3699951171875,1,0.10582076836741616,-1.1761471617772172,295.4599914550781,1.3281278560586192,309.05999755859375,1.1596444074643777,308.8399963378906,0.10582076836741616
7565,2022-03-09,307.7900085449219,309.7099914550781,302.20001220703125,303.7200012207031,809800.0,0.0386030106488684,-1.1125160958022149,0.9854727632784559,50.51695566625565,50.177212725565916,0.3695619897220581,-4.384617112462365,13.942436790118904,24.83557770668415,12.046280715236362,13.3599853515625,-2.378786652139354,4.473509216308571,-16.180160309223027,25.12717874184017,-5.853325546457199,14.800343979074341,-18.45001220703125,63.03388839132579,20.276405588327115,10.326834762765797,3,-3.8150177001953125,-8.030014038085938,6.997489929199219,20.724990844726562,-13.02001953125,2,0.05542739232909133,-2.3265900591219344,296.3500061035156,-1.1761471617772172,295.4599914550781,1.3281278560586192,309.05999755859375,0.05542739232909133
7566,2022-03-10,300.8399963378906,303.8399963378906,291.5199890136719,300.44000244140625,941800.0,-0.022580369778367526,2.850005960470162,0.09827842178666227,54.17451542948058,50.5312974154469,6.960438808351398,0.7664632349632257,19.02431996191683,32.021741339903144,12.161346314756209,16.27001953125,-0.041960683637682905,-1.3095031738281477,-19.488940656266664,16.869934308610368,-10.399221915047406,7.78021556739111,17.769989013671875,51.27063644749696,4.0052097910680615,9.089718741219261,3,3.1349945068359375,-1.0800018310546875,13.947502136230469,27.675003051757812,-3.720001220703125,3,0.08486238229647713,-1.1125160958022149,307.7900085449219,-2.3265900591219344,296.3500061035156,-1.1761471617772172,295.4599914550781,0.08486238229647713
7567,2022-03-11,293.69000244140625,305.9200134277344,293.1499938964844,305.0,953200.0,-0.023766766332671385,-1.0613405058177914,-28.27542534523537,53.30569019396587,50.538619808730665,12.70985160666072,6.8948317178754905,24.142997301879177,39.35337892645816,11.927239245537354,12.77001953125,3.1098641104614444,-7.586497497558582,-25.62241707067028,10.449422075553116,-16.604457284114403,1.4314622889972384,24.37818298339846,20.018425698231443,-30.951706023404217,9.017959786555847,3,10.284988403320312,6.0699920654296875,19.507492065429688,34.82499694824219,12.639984130859375,4,0.0890053590982367,2.850005960470162,300.8399963378906,-1.1125160958022149,307.7900085449219,-2.3265900591219344,296.3500061035156,0.0890053590982367
7568,2022-03-14,278.98001098632807,296.0299987792969,277.16000366210943,292.07000732421875,1192000.0,-0.05008679673395744,-1.2558257890695057,1.1573827730797717,44.98231073892003,50.050172840395106,24.78907960348829,21.41840077332705,36.693645357414994,54.10096446884779,11.155279257872305,18.869995117187443,2.174478228606972,-21.48098907470711,-41.96534980963111,-0.9966283397831148,-31.723169442169137,-11.238808707245084,38.55721051025398,5.591422447819739,-47.82058883195712,10.242180367462003,3,18.90498352050787,20.77998352050787,33.56748199462896,49.53498840332037,27.279998779296932,0,0.1103662513973187,-1.0613405058177914,293.69000244140625,2.850005960470162,300.8399963378906,-1.1125160958022149,307.7900085449219,0.1103662513973187
7569,2022-03-15,285.5,287.1400146484375,278.27999877929693,281.3900146484375,2278200.0,0.02337081065636437,1.39783445382314,-0.3139791062939886,49.985996285240425,50.51677461804772,16.525075844109324,14.918219576479828,28.120024322040877,47.58501245387845,10.220059927045092,8.860015869140568,1.1489266008553614,-14.488000488281273,-35.922054898273075,6.946053921710529,-25.205027693277202,-3.7709732832853433,30.422132783203153,25.62211817385731,-32.59508727299757,10.717027204995908,3,12.384994506835938,14.259994506835938,27.04749298095703,43.01499938964844,10.0,1,0.08872149412352237,-1.2558257890695057,278.98001098632807,-1.0613405058177914,293.69000244140625,2.850005960470162,300.8399963378906,0.08872149412352237
7570,2022-03-16,300.0799865722656,300.2200012207031,285.489990234375,291.55999755859375,1360200.0,0.05106825419357497,2.3477228038660143,2.0729974160206717,46.117483686061476,50.21555237505846,-0.49623370505969433,-0.1473899145064479,11.852045421686057,33.00590662997968,9.393526880823968,14.730010986328125,-0.052853434489406936,0.39548645019533524,-20.842190196303648,21.633163096694318,-10.223351873054128,11.014324773444798,14.291661046093793,79.69393298868427,22.442026486796415,10.618838323249486,3,-5.614990234375,-0.3199920654296875,11.650009155273438,28.435012817382812,-15.079986572265625,2,0.022127482489867623,1.39783445382314,285.5,-1.2558257890695057,278.98001098632807,-1.0613405058177914,293.69000244140625,0.022127482489867623
7571,2022-03-17,304.04998779296875,304.760009765625,297.2099914550781,300.5,1175200.0,0.01322981004515289,2.03821734271574,0.4166657711966703,46.4514188498078,48.89902515535585,-5.830267064554334,-4.567362797465307,6.466830940477394,29.058124310134417,8.547919980701694,7.550018310546875,-0.35710134266764726,4.5024887084961165,-16.576953341157832,25.581930758150065,-6.037232316330858,15.04220973332309,8.833194067140653,93.49782684357517,39.59666406933338,10.539721024826987,3,-9.934982299804688,-4.2899932861328125,7.6800079345703125,24.465011596679688,-13.129974365234375,3,-0.030521293050061682,2.3477228038660143,300.0799865722656,1.39783445382314,285.5,-1.2558257890695057,278.98001098632807,-0.030521293050061682
7572,2022-03-18,318.2099914550781,320.6300048828125,301.8800048828125,301.8900146484375,2386300.0,0.04657130153134914,-1.2949821544966746,4.597192373158193,52.57612168122167,49.156391898550424,-20.73651599944236,-17.67234447125952,-8.546838777851576,14.956919383779223,8.693280197978778,18.75,-0.4851175318020182,17.41749267578126,-5.009044132383053,39.844029483945576,6.204224271699104,28.63076107986342,-41.04998779296869,94.43291152570335,43.37729169242098,11.213268404082147,3,-19.314987182617188,-19.79998779296875,-7.0,10.305007934570312,-35.30999755859375,4,-0.06627697716672076,2.03821734271574,304.04998779296875,2.3477228038660143,300.0799865722656,1.39783445382314,285.5,-0.06627697716672076
7573,2022-03-21,314.30999755859375,317.010009765625,307.19000244140625,315.3599853515625,835300.0,-0.012256038468971053,3.514907886798277,-0.06433757874836613,52.941702950149825,50.11691060901148,-15.512791021330372,-12.30178683315819,-5.731067535455395,18.829283088286047,8.379201849334736,11.019989013671875,-0.676481124476652,12.183499145507824,-10.120103607845408,34.487101898861056,1.0316977688312363,23.33530052218441,-36.280593872070256,85.07672629663656,36.09677204989596,11.151801376676612,3,-15.414993286132812,-16.4949951171875,-0.6075057983398438,14.205001831054688,-27.279998779296875,0,-0.02538898236872178,-1.2949821544966746,318.2099914550781,2.03821734271574,304.04998779296875,2.3477228038660143,300.0799865722656,-0.02538898236872178
7574,2022-03-22,325.2200012207031,325.739990234375,311.2900085449219,313.8599853515625,1064700.0,0.03471096607442625,1.3306433551632568,-10.819188513631344,54.286453478800084,50.535743699294194,-24.47022575310956,-21.49839946830741,-17.149876439464663,8.096917392266619,8.170375452579833,14.449981689453125,-1.6558346483608943,21.306002807617176,-2.4121254166434483,45.0241310318778,9.446938695486836,33.16506691974752,-46.338585510253836,98.70810182938664,53.230880168712176,11.859064112130316,3,-23.770004272460938,-24.850006103515625,-13.832504272460938,3.2949981689453125,-23.360015869140625,1,-0.05829897110851856,3.514907886798277,314.30999755859375,-1.2949821544966746,318.2099914550781,2.03821734271574,304.04998779296875,-0.05829897110851856
7575,2022-03-23,316.44000244140625,324.1099853515625,316.2699890136719,321.989990234375,846700.0,-0.026997105794051457,-1.6621313547905743,-0.4885545809883276,53.226356844236754,50.430392745378214,-16.018730398616583,-10.839725968484402,-8.96766466410702,16.88315369852222,8.264805500524346,8.95001220703125,-0.9790599908763511,10.980503845214855,-11.699274064955091,33.6602817553848,-0.35938510987011796,22.320392800299828,-35.68424374999995,67.40277535617214,20.880772078997992,11.339888955084962,3,-14.990005493164062,-16.07000732421875,-6.037506103515625,12.074996948242188,-29.649993896484375,2,-0.06617368941931923,1.3306433551632568,325.2200012207031,3.514907886798277,314.30999755859375,-1.2949821544966746,318.2099914550781,-0.06617368941931923
7576,2022-03-24,325.55999755859375,325.57000732421875,315.3599853515625,318.2200012207031,696500.0,0.028820613850413013,1.774456510471736,-1.3225247715300612,56.512472747858965,50.786701918033,-23.76229380551416,-19.56402261125129,-18.938354370033778,7.720302105226892,9.095417449526565,10.21002197265625,0.6168417831429451,19.212498474121105,-5.1792594965457965,43.60425644478801,7.016619488787683,31.408377459454528,-43.004869605468684,99.24562956293072,49.691750090819724,12.195878985333442,3,-24.110000610351562,-25.19000244140625,-15.157501220703125,2.9550018310546875,-34.850006103515625,3,-0.12458532332828709,-1.6621313547905743,316.44000244140625,1.3306433551632568,325.2200012207031,3.514907886798277,314.30999755859375,-0.12458532332828709
7577,2022-03-25,318.9100036621094,326.0,314.7900085449219,324.8500061035156,719200.0,-0.02042632370792885,1.7208749370389025,-0.8092650415563141,59.792873979943465,52.43232005592449,-14.705014846696258,-12.967721927914226,-13.176161897717748,14.341665266359087,9.760667710876325,11.209991455078125,0.6085157911574015,12.17450408935548,-12.77931218892644,37.1283203676374,-0.30240404978547986,24.65141222849644,-34.62748121773433,62.30729793661558,6.259045200460797,12.476908139140962,3,-16.770004272460938,-18.410003662109375,-8.50750732421875,9.604995727539062,-26.70001220703125,4,-0.08776767712821854,1.774456510471736,325.55999755859375,-1.6621313547905743,316.44000244140625,1.3306433551632568,325.2200012207031,-0.08776767712821854
7578,2022-03-28,332.3800048828125,332.8599853515625,318.0,318.2799987792969,974700.0,0.042237625242307564,-1.027282624760866,-2.3737374256327,63.61575381850396,53.94673755962044,-22.130941877764144,-26.206982202795587,-27.03855076079583,0.8675799997240006,10.347866952271865,14.8599853515625,1.0974594992003404,24.645005798339866,-2.7448833231538288,52.03489491983356,10.950061237593047,38.339950359086686,-45.594433785099966,97.77477522088837,36.11028977528181,13.694944560746835,3,-23.20501708984375,-28.45001220703125,-21.977508544921875,-3.8650054931640625,-33.19000244140625,0,-0.14886578692895003,1.7208749370389025,318.9100036621094,1.774456510471736,325.55999755859375,-1.6621313547905743,316.44000244140625,-0.14886578692895003
7579,2022-03-29,341.0,342.5899963378906,333.9599914550781,336.6099853515625,981500.0,0.025934156659714436,1.2800519241778,0.311348421852308,62.823384734890084,55.80294878726807,-24.641681349076464,-33.94550152853003,-35.91533721689461,-7.7099285665590855,11.165081802852308,10.209991455078125,2.5895306205095494,31.600500488281227,0.43159881065884065,62.769402165903614,16.016049649470062,47.18495132709239,-50.52847576197945,94.28058620121851,31.434827990077096,15.58445083881119,3,-21.100006103515625,-32.20500183105469,-33.030006408691406,-12.485000610351562,-58.660003662109375,1,-0.15826979830118215,-1.027282624760866,332.3800048828125,1.7208749370389025,318.9100036621094,1.774456510471736,325.55999755859375,-0.15826979830118215
7580,2022-03-30,332.5899963378906,339.6700134277344,330.75,337.32000732421875,706800.0,-0.024662767337564118,-1.1212864550637023,-1.0774476545338265,62.12295221031711,57.544230271769095,-12.443761904602184,-25.481800353621338,-27.45636774873583,0.5614022503896194,11.696892909841361,10.25,6.331133164813991,22.326997375488304,-10.448028917035856,55.102023668012464,5.939484229226196,38.71451052175041,-36.90662488988306,64.02876118337998,-0.26955715480225706,16.387513146262084,3,-10.354995727539062,-23.794998168945312,-28.032501220703125,-4.0749969482421875,-57.88000488281256,2,-0.09239607722629262,1.2800519241778,341.0,-1.027282624760866,332.3800048828125,1.7208749370389025,318.9100036621094,-0.09239607722629262
7581,2022-03-31,333.2699890136719,340.0899963378906,331.0799865722656,334.1499938964844,1089800.0,0.0020445373681365897,-2.4258528660942216,0.18604711180504926,65.89813724531183,59.02445422333467,-9.546977070116213,-25.547553826150875,-28.03528477910305,-0.23922882667648082,12.186383314507923,9.010009765625,9.351450885274119,21.785490417480446,-12.550056861204268,56.12103769616516,4.617716778138117,38.953264056822775,-32.89595507667599,66.47477907678797,-3.283179209016822,17.167773639342354,3,-8.379989624023438,-24.474990844726562,-30.829994201660156,-4.7549896240234375,-70.85998535156244,3,-0.13946644462740154,-1.1212864550637023,332.5899963378906,1.2800519241778,341.0,-1.027282624760866,332.3800048828125,-0.13946644462740154
7582,2022-04-01,334.9800109863281,338.1000061035156,330.2200012207031,333.739990234375,862600.0,0.005131040984869717,1.1069500826176537,-1.4091066722152865,75.11661724577442,61.48833358951518,-9.641961658619266,-26.578860036228548,-29.551997125067032,-2.095659350859023,13.011472900518891,7.8800048828125,12.125727983654883,22.19951171874999,-13.673026158371897,58.072049595871874,4.263242780189046,40.13578065731093,-30.38438080924277,69.05251531153624,-8.457647261370212,17.936268938560946,4,-8.040008544921875,-25.105010986328125,-36.44251251220703,-8.680007934570312,-64.47000122070312,4,-0.13215719768143674,-2.4258528660942216,333.2699890136719,-1.1212864550637023,332.5899963378906,1.2800519241778,341.0,-0.13215719768143674
7583,2022-04-04,340.1499938964844,341.1600036621094,336.0,336.9700012207031,654400.0,0.01543370571555469,-1.015628352764466,2.5644673048999582,74.81158931139105,63.76890423758084,-12.025706585634907,-29.7546508448404,-34.25022715113255,-7.468898325784494,14.313567100566733,6.17999267578125,14.976148839692769,25.134994506835938,-11.748076933765958,62.01806594743783,6.693458786535018,43.57653022713686,-31.754927103318494,80.27483100606898,-3.6418948709254835,18.441535720300937,4,-11.459991455078125,-30.274993896484375,-41.61249542236328,-13.849990844726562,-79.3200073242188,0,-0.1409378312556887,1.1069500826176537,334.9800109863281,-2.4258528660942216,333.2699890136719,-1.1212864550637023,332.5899963378906,-0.1409378312556887
7584,2022-04-05,327.7099914550781,340.1499938964844,325.6000061035156,339.2699890136719,813900.0,-0.03657210837755309,1.1846816505143538,-3.635227730753728,62.79285460756409,64.83184843350611,0.8992063493392379,-15.647005406085157,-21.635455922126425,4.86269842172976,14.849585504960661,14.54998779296875,15.85787474918402,11.126992797851585,-25.075138485285265,47.329124080988436,-6.97407284371684,29.22805843942001,-15.895431707439798,13.560319297075726,-67.96214551069924,18.10106564156844,4,0.980010986328125,-17.834991455078125,-29.17249298095703,-1.4099884033203125,-65.64999389648443,1,-0.08702813389069752,-1.015628352764466,340.1499938964844,1.1069500826176537,334.9800109863281,-2.4258528660942216,333.2699890136719,-0.08702813389069752
7585,2022-04-06,324.8500061035156,329.6099853515625,318.5,323.29998779296875,931300.0,-0.008727183870298805,1.0072282978764462,-0.13408465725795807,59.730549821928406,65.18941255284714,5.67432181824995,-12.06181139308029,-18.09260342100532,7.553435838904306,15.536394407403224,11.1099853515625,17.02742464737571,7.414007568359352,-28.719655205799427,43.54767034251813,-10.652823818720037,25.480838955438742,-9.957902696852045,28.022970332232134,-49.83725772560335,18.066831387079386,4,3.839996337890625,-14.975006103515625,-26.31250762939453,1.4499969482421875,-48.860015869140625,2,-0.13086042470960857,1.1846816505143538,327.7099914550781,-1.015628352764466,340.1499938964844,1.1069500826176537,334.9800109863281,-0.13086042470960857
7586,2022-04-07,326.3699951171875,329.92999267578125,321.8999938964844,322.489990234375,782600.0,0.004679048745923398,-2.173914092373014,2.503199385717942,54.3293756102142,64.5823571784328,4.784450068147919,-12.196405801290382,-18.798045886458738,5.765137385523303,15.476277251000564,8.029998779296875,17.291858660103458,7.657496643066395,-27.805152336644937,43.12014562277773,-10.0738278467893,25.38882113292209,-8.708102417401221,34.73077601636582,-39.33808321967976,17.731324489855666,4,3.9250030517578125,-16.4949951171875,-27.832496643066406,-0.0699920654296875,-52.63998413085943,3,-0.15828662081377987,1.0072282978764462,324.8500061035156,1.1846816505143538,327.7099914550781,-1.015628352764466,340.1499938964844,-0.15828662081377987
7587,2022-04-08,319.8299865722656,325.3500061035156,317.04998779296875,324.2900085449219,783100.0,-0.020038632971065895,1.5227953657925737,-1.1494887525562372,52.84888030258023,63.386037898885704,12.816470781817486,-3.7920661035076364,-11.399530337662611,12.01620149299066,15.451765298009901,9.32000732421875,18.266073273456755,-0.18951110839844887,-33.638784654284734,33.25976243748784,-16.91414788134159,16.535125664544694,22.760009765625,11.530472623434092,-58.620088701904166,16.724636772943136,4,9.990005493164062,-9.954986572265625,-21.54749298095703,6.4700164794921875,-37.019989013671875,4,-0.1795328309441746,-2.173914092373014,326.3699951171875,1.0072282978764462,324.8500061035156,1.1846816505143538,327.7099914550781,-0.1795328309441746
7588,2022-04-11,309.7699890136719,317.3800048828125,307.5199890136719,316.0199890136719,978300.0,-0.03145420373621122,1.1984350015309768,1.4013383876397576,41.95562984831777,61.067398467044335,21.603827828654687,9.16268723297219,-0.9345186929753027,21.602716217885757,14.628812993489799,12.30999755859375,17.79887765439679,-11.789007568359352,-39.65321910247309,16.075203965754383,-25.72111333541625,2.143098198697544,32.3092071533203,6.895493911449469,-57.17895092263689,13.93210576705687,4,14.57000732421875,0.105010986328125,-11.487495422363281,16.530014038085938,-37.199981689453125,0,-0.12673913109870083,1.5227953657925737,319.8299865722656,-2.173914092373014,326.3699951171875,1.0072282978764462,324.8500061035156,-0.12673913109870083
7589,2022-04-12,310.8299865722656,320.7699890136719,309.3500061035156,316.4200134277344,775900.0,0.003421885903049704,-1.671344845555849,0.894404296875,46.82367910604301,59.367479233236104,17.672619956403707,10.64333706226364,-2.0250007749350516,20.06324752918897,13.658572749480793,11.41998291015625,17.415748688092776,-11.995509338378895,-34.80246977770133,10.811451100943543,-23.398989558040114,-0.5920291187176758,29.866841308593735,14.770178570699045,-46.86393800351813,11.40348021966123,4,13.510009765625,-0.954986572265625,-12.547492980957031,15.470016479492188,-10.30999755859375,1,-0.160859640832547,1.1984350015309768,309.7699890136719,1.5227953657925737,319.8299865722656,-2.173914092373014,326.3699951171875,-0.160859640832547
7590,2022-04-13,306.7200012207031,322.0799865722656,296.6400146484375,311.2300109863281,2916700.0,-0.013222615349587463,-1.0624231493370742,0.8067957242840141,38.69147298863228,56.34451653804949,19.810297379901783,16.101830878518513,1.96355884758799,23.69421485575765,14.087561397917387,25.439971923828125,15.07064160379457,-16.43749542236327,-38.01024692782437,5.135256083097829,-27.22387117509379,-5.651119669632749,32.64975310546873,30.279342821993204,-25.49846864160009,10.78637575273054,4,12.180007934570312,3.154998779296875,-8.437507629394531,19.580001831054688,0.0,2,-0.1456051235145045,-1.671344845555849,310.8299865722656,1.1984350015309768,309.7699890136719,1.5227953657925737,319.8299865722656,-0.1456051235145045
7591,2022-04-14,294.7699890136719,306.30999755859375,293.17999267578125,306.30999755859375,1486400.0,-0.03896065518867975,1.275562419507964,2.558754668976344,36.376963148808706,52.040110527275516,28.747914308006273,28.797420761399792,13.52795520349838,34.99728946928519,14.97175930962375,13.540008544921875,11.72951525124995,-27.923507690429688,-51.53001844170541,-4.316996939153967,-39.72676306606752,-16.120252314791855,42.03598093183592,4.94247955930245,-47.94355922500022,11.803255375637852,4,22.400009155273438,15.105010986328125,7.097503662109375,31.530014038085938,12.21002197265625,3,-0.06371068792361301,-1.0624231493370742,306.7200012207031,-1.671344845555849,310.8299865722656,1.1984350015309768,309.7699890136719,-0.06371068792361301
7592,2022-04-18,297.1199951171875,300.0,292.17999267578125,293.1099853515625,757600.0,0.007972338403169799,-1.6643999417722046,-0.3474875906733696,27.24572879839171,46.75501491472004,22.867447699199374,26.12588048417939,11.20241340790949,32.16679542456103,15.655779401098247,7.82000732421875,8.894917372733687,-24.519001770019543,-50.71133764627484,1.6733341062357567,-37.615169708147164,-11.422833831891921,36.1958966467422,16.521750668273857,-29.418551034930598,13.096167938127639,4,19.044998168945312,12.7550048828125,4.74749755859375,29.180007934570312,-0.75,0,-0.07872234960704738,1.275562419507964,294.7699890136719,-1.0624231493370742,306.7200012207031,-1.671344845555849,310.8299865722656,-0.07872234960704738
7593,2022-04-19,306.3299865722656,307.19000244140625,294.739990234375,294.739990234375,679600.0,0.030997548486918935,-1.1484065816878675,2.8902663622526634,27.795552883534782,42.86642583427234,9.337521124516059,17.16758435249676,1.950971394243652,22.57784489409437,16.14365800824755,12.45001220703125,5.503526779263439,-14.910009765624977,-41.80610698008604,11.986087448836088,-28.35805837285551,-1.4619611583944447,22.87231528284923,47.32440396299922,7.189054492282899,13.448048607230547,4,4.725006103515625,3.545013427734375,-4.462493896484375,19.970016479492188,-7.15997314453125,1,-0.07677991069974255,-1.6643999417722046,297.1199951171875,1.275562419507964,294.7699890136719,-1.0624231493370742,306.7200012207031,-0.07677991069974255
7594,2022-04-20,306.260009765625,310.3699951171875,304.2699890136719,308.1000061035156,775200.0,-0.00022843603208311247,-1.0962083990960143,-0.15875728380303386,31.12003049571733,39.68747924247111,6.755223619382264,16.595137340817303,2.0987220890860954,22.191958114473778,16.0172565500879,6.100006103515625,0.67453588003508,-14.03198699951173,-41.663912511195804,13.599938512172344,-27.847949755353795,-0.21602424366966488,19.240061171556476,47.0903677726144,9.56521915485149,13.81596275584205,4,4.79498291015625,4.17498779296875,-7.4375152587890625,18.739990234375,-0.160003662109375,2,-0.11000457574329925,-1.1484065816878675,306.3299865722656,-1.6643999417722046,297.1199951171875,1.275562419507964,294.7699890136719,-0.11000457574329925
7595,2022-04-21,295.5,312.5799865722656,293.8500061035156,308.82000732421875,665800.0,-0.035133577426120444,-1.2539092625100072,7.23914882324648,26.337548796216595,36.57727626313804,14.431762743589786,27.09511966038849,12.68509341614606,32.541475548386074,16.137812081674372,18.72998046875,-5.107895081545564,-23.74499664306643,-53.49701300557331,6.00701971944045,-38.62100482431987,-8.86898846181299,26.668063111041477,16.274550576169055,-16.86209489952487,14.876008181253429,4,13.264999389648438,18.539993286132812,3.3224945068359375,29.5,27.459991455078125,3,0.01698811848958326,-1.0962083990960143,306.260009765625,-1.1484065816878675,306.3299865722656,-1.6643999417722046,297.1199951171875,0.01698811848958326
7596,2022-04-22,285.0,297.80999755859375,284.5400085449219,294.9700012207031,1062000.0,-0.035532994923857864,-1.43709978898283,0.7484981785689738,21.79455870555789,33.12679608569111,20.61408689298497,36.259719831192115,22.400038304669465,42.346849357134204,16.371002418198398,13.269989013671875,-8.926168046438306,-32.21699676513674,-65.47896068217915,1.0449671519056665,-48.847978723657945,-15.586014806615538,34.16925606751545,1.6404843635382134,-25.839642634980876,16.630981958521208,4,18.30999755859375,28.56500244140625,12.112495422363281,38.36500549316406,34.20001220703125,4,0.07621053059895844,-1.2539092625100072,295.5,-1.0962083990960143,306.260009765625,-1.1484065816878675,306.3299865722656,0.07621053059895844
7597,2022-04-25,290.9200134277344,291.4800109863281,284.29998779296875,286.07000732421875,829900.0,0.02077197693941879,1.405367412140575,-0.4864599307615313,22.451038656748025,30.95961928662781,11.356152366075548,29.655713754730982,16.167634775525585,35.99701376867819,16.672936807875544,7.180023193359375,-12.271255313510665,-24.897483825683594,-60.155016771639055,10.360049120271867,-42.526250298661296,-7.268717352705892,24.09373293706983,23.40886110508601,2.499220372261469,17.62876647297772,4,12.269973754882812,22.524978637695312,6.017486572265625,32.44499206542969,25.939971923828125,0,0.05520416890322721,-1.43709978898283,285.0,-1.2539092625100072,295.5,-1.0962083990960143,306.260009765625,0.05520416890322721
7598,2022-04-26,282.8999938964844,292.94000244140625,281.29998779296875,290.9200134277344,1022200.0,-0.027567782074374936,-1.0748630520755702,-1.653610193487494,23.61945047513713,28.3813716609716,16.945871577034154,35.60419530745412,24.28692302693679,43.63600615692866,16.60955060108133,11.6400146484375,-15.448146690850308,-30.443502807617165,-67.69521144730379,6.808205832069461,-49.06935712746048,-11.817648487773852,27.813826268262858,5.115109226201801,-16.033312978488624,18.6258543198433,4,18.789993286132812,29.044998168945312,15.752510070800781,35.33000183105469,47.910003662109375,1,0.04761400322133591,1.405367412140575,290.9200134277344,-1.43709978898283,285.0,-1.2539092625100072,295.5,0.04761400322133591
7599,2022-04-27,287.0299987792969,293.8299865722656,283.0,283.0,1005400.0,0.014598815736714732,-4.374684790428231,-0.5024923896499239,28.062643869826616,27.200390647770977,10.152441775908073,28.69477697805786,20.31686365272924,38.90689157187967,15.942586255745312,10.92999267578125,-18.16951567366266,-23.61499786376953,-60.245173749178434,13.015178021639372,-41.93008580647398,-5.29990992106508,18.977608205965794,18.318450159661186,-1.8794063373216154,18.315087942704462,4,9.909988403320312,24.914993286132812,11.325004577636719,27.904998779296875,40.649993896484375,2,0.04229528167810859,-1.0748630520755702,282.8999938964844,1.405367412140575,290.9200134277344,-1.43709978898283,285.0,0.04229528167810859
7600,2022-04-28,301.8599853515625,305.05999755859375,290.7099914550781,291.95001220703125,724100.0,0.05166702656633704,-1.316382427413078,2.459051152928704,37.68465111029875,27.345689310158754,-6.078674498008752,12.063010095883556,5.4617036428196,23.63954104915831,15.16944819824685,18.029998779296875,-18.659615231572502,-7.248510742187477,-42.55702533675719,28.060003852382238,-24.902768039472335,10.40574655509738,-20.55999755859375,86.53194069111497,65.35626921896946,17.654257297284857,4,-4.9199981689453125,10.085006713867188,-0.9499893188476562,9.855010986328125,26.930023193359375,3,0.014046316032961359,-4.374684790428231,287.0299987792969,-1.0748630520755702,282.8999938964844,1.405367412140575,290.9200134277344,0.014046316032961359
7601,2022-04-29,286.7900085449219,302.3699951171875,285.5400085449219,298.54998779296875,763100.0,-0.04992373132559891,-1.3604503596414073,-1.1866812428786992,34.70937396017348,28.1749832170234,8.649934385433141,24.740753239984087,20.310240801181806,38.165871523924466,14.452754495628833,16.829986572265625,-20.33519939005197,-19.994488525390636,-54.720789587099034,14.731812536317761,-37.35763905624481,-2.631337994536466,-5.014820556640643,23.10613844905005,0.6810677129667297,17.36315053085419,4,10.149978637695312,25.154983520507812,14.119987487792969,24.104995727539062,42.739990234375,4,0.12612009425876036,-1.316382427413078,301.8599853515625,-4.374684790428231,287.0299987792969,-1.0748630520755702,282.8999938964844,0.12612009425876036
7602,2022-05-02,290.7099914550781,291.2300109863281,280.89999389648443,286.54998779296875,1028900.0,0.013668477957251568,2.973050852431094,-0.35374243222412816,40.64769165435282,29.602998636003182,4.162838716047986,18.270876471883298,16.64437071139082,33.54787073758263,13.891260283941262,10.330017089843693,-20.93776550630747,-13.861004638671886,-46.607276182502915,18.885266905159142,-30.23414041058743,2.5121311332436562,14.350006103515625,40.60428837591169,15.545012687404096,16.37313577191553,5,6.029998779296875,21.035003662109375,10.200004577636719,20.185012817382812,32.180023193359375,0,0.09800151900302168,-1.3604503596414073,286.7900085449219,-1.316382427413078,301.8599853515625,-4.374684790428231,287.0299987792969,0.09800151900302168
7603,2022-05-03,292.2099914550781,294.70001220703125,287.70001220703125,290.45001220703125,705300.0,0.0051597813769390655,1.0771449399385122,0.4230715621905146,40.90287212432712,30.689981039182044,0.5020829246644212,13.697457811639822,15.604264074413607,31.221197368109188,12.9868410466207,7.0,-20.32748304105513,-9.964004516601562,-38.49110736148509,18.563098328281967,-24.227555939043327,4.299546905840202,12.366806030273438,46.81289670635033,19.607263473849684,14.263551422441779,5,4.529998779296875,19.535003662109375,9.110008239746094,18.685012817382812,24.8699951171875,1,0.08435712199209267,2.973050852431094,290.7099914550781,-1.3604503596414073,286.7900085449219,-1.316382427413078,301.8599853515625,0.08435712199209267
7604,2022-05-04,299.19000244140625,299.94000244140625,282.8399963378906,293.3800048828125,1064200.0,0.02388696892796416,3.6785258042699573,3.3011739002271505,46.42144311811299,32.92152485272609,-8.477806810232607,4.712880085607253,9.115419136735909,23.604463904422175,12.90276137469935,17.100006103515625,-19.004563430811174,-1.5579940795898324,-27.439004178749087,24.323016019569422,-14.498499129169488,11.382510969989823,4.9132589721679665,75.70366627719703,46.86737184223319,12.94050504957964,5,-6.2100067138671875,12.55499267578125,7.36248779296875,11.705001831054688,6.20001220703125,2,0.10568533326370089,1.0771449399385122,292.2099914550781,2.973050852431094,290.7099914550781,-1.3604503596414073,286.7900085449219,0.10568533326370089
7605,2022-05-05,282.3399963378906,294.8599853515625,278.3699951171875,293.2300109863281,1145800.0,-0.05631874717075669,1.3307467012892902,-1.8743578699666985,44.355646930614704,35.42831243328796,7.050583698724154,19.199204344899897,26.397937013569447,39.58779987968876,13.5526929288278,20.82000732421875,-18.845257950363475,-16.282499694824196,-40.774256873784,8.209257484135605,-28.528378284304097,-4.036621105344295,21.299199725341794,16.541671752929688,-14.68429887671789,12.24587858947991,5,9.375,27.425003051757812,32.00749969482422,26.595001220703125,7.910003662109375,3,0.16058651599481477,3.6785258042699573,299.19000244140625,1.0771449399385122,292.2099914550781,2.973050852431094,290.7099914550781,0.16058651599481477
7606,2022-05-06,274.70999145507807,280.5,268.70999145507807,279.83999633789057,1119500.0,-0.027024172918389322,2.655809684226417,0.47107419488628083,40.28945023655819,37.410358164377975,14.603125127182636,23.990539593804613,33.662771653463835,46.299724074232586,14.435882997893913,13.630004882812557,-19.520447068724422,-21.329504394531284,-44.35221938807649,1.6932105990139235,-32.840861891303916,-9.818146897758652,27.918436570312565,19.21228911071043,-13.300559602129582,11.51135749677261,5,12.17500305175787,30.225006103515682,40.80500793457037,34.085006713867244,20.450012207031307,4,0.19686221386922953,1.3307467012892902,282.3399963378906,3.6785258042699573,299.19000244140625,1.0771449399385122,292.2099914550781,0.19686221386922953
7607,2022-05-09,262.41000366210943,271.29000854492193,260.41000366210943,269.239990234375,1209400.0,-0.04477444641826944,-1.0092370032433984,1.3313801308744684,31.46523035520738,38.28211148438578,25.070056583805865,33.48499466233051,45.339136018922545,57.861051630028726,15.957647671897417,14.299987792968636,-19.110199114050033,-30.758493041992153,-55.5431158258059,-5.973870258178408,-43.150804433899054,-18.366181650085252,38.18331816906243,5.0594486763492315,-24.52316119302793,12.392311391906874,5,20.32499694824213,38.37499999999994,54.43249511718744,46.38499450683588,40.82998657226557,0,0.2557829129243643,2.655809684226417,274.70999145507807,1.3307467012892902,282.3399963378906,3.6785258042699573,299.19000244140625,0.2557829129243643
7608,2022-05-10,270.510009765625,275.10000610351557,260.70001220703125,270.92999267578125,1068000.0,0.03086774890619437,2.287666174298405,0.061491030137843725,35.87068325019055,39.14967141553733,16.793746517791305,23.49765904829752,36.65679581120935,48.81657240716419,16.775388385441254,14.399993896484318,-16.978608269549625,-20.69548797607422,-46.15359985030574,4.762623898157301,-33.42454391319001,-7.96643203895843,26.86864661202185,25.550231255775497,-1.7426749890294815,12.729055937115769,5,12.224990844726562,30.274993896484375,47.897491455078125,38.28498840332031,18.97998046875,1,0.1936342574834682,-1.0092370032433984,262.41000366210943,2.655809684226417,274.70999145507807,1.3307467012892902,282.3399963378906,0.1936342574834682
7609,2022-05-11,260.82998657226557,272.79998779296875,259.8900146484375,266.8699951171875,817100.0,-0.03578434380948192,-2.260113825085446,14.381557913094163,36.17953957710422,38.98243680073793,24.9949471700736,30.81989712525609,45.780869935842645,57.62004943786911,17.949183818034456,12.90997314453125,-15.557550113739808,-27.87551116943365,-54.98581044712142,-0.7652118917458779,-41.43066080827754,-14.320361530589764,33.591177588138294,2.687940266830335,-24.92473381558344,13.555149638843886,5,20.300018310546932,39.19001770019537,58.45251464843756,47.965011596679744,35.35000610351568,2,0.2156577191879563,2.287666174298405,270.510009765625,-1.0092370032433984,262.41000366210943,2.655809684226417,274.70999145507807,0.2156577191879563
7610,2022-05-12,262.0599975585937,264.89999389648443,255.0200042724609,257.94000244140625,855500.0,0.004715757580225022,1.0163269246339384,-0.682117431878682,40.12569055983554,39.584249756255936,19.585186454324628,27.48151167644454,43.75240915930135,55.58966563672999,18.38790005440835,9.879989624023523,-13.781947579414009,-24.41250000000008,-52.61042489922238,3.785424899222221,-38.5114624496112,-10.313537550388958,28.908051650613515,27.629491627127212,-3.133471840008074,14.098962449611138,5,15.4200057983399,30.4150009155274,57.22250366210943,46.73500061035162,40.16000366210943,3,0.16534388114750587,-2.260113825085446,260.82998657226557,2.287666174298405,270.510009765625,-1.0092370032433984,262.41000366210943,0.16534388114750587
7611,2022-05-13,275.989990234375,277.54998779296875,266.76998901367193,267.3800048828125,917700.0,0.05315573840172494,-1.193281798143505,2.089804746526058,43.98807216766208,39.95540314662364,4.427725425870619,12.72483896968157,29.378274203132946,40.962993798455955,18.212604002190243,15.489990234375057,-12.389566026987836,-9.543507385253918,-37.828650513956006,18.74163574344817,-23.686078949604962,4.599064179097127,10.664293582422658,93.07590457323785,58.8470407369189,14.142571564351046,5,1.4900131225585938,16.485008239746094,43.292510986328125,32.80500793457031,25.25,4,0.051668575927392046,1.0163269246339384,262.0599975585937,-2.260113825085446,260.82998657226557,2.287666174298405,270.510009765625,0.051668575927392046
7612,2022-05-16,273.73001098632807,276.95999145507807,270.0,273.42001342773443,818000.0,-0.008188627588006758,1.0561400661744333,0.03600442346134531,46.12786716074861,40.535958150670474,4.498904892559096,13.852897681047011,31.151600380793752,42.299144792194625,17.963163415958448,6.959991455078068,-13.070952219523122,-10.63398742675787,-38.83609665419533,17.56812180067959,-24.73504204047663,3.4670671869608896,9.128159285149195,83.04491965933504,43.268949052069345,14.101054613718743,5,3.7499923706055256,16.454994201660213,46.35498809814459,35.064987182617244,35.51998901367193,0,0.07828879485505769,-1.193281798143505,275.989990234375,1.0163269246339384,262.0599975585937,-2.260113825085446,260.82998657226557,0.07828879485505769
7613,2022-05-17,282.80999755859375,284.5,276.02999877929693,279.83999633789057,800000.0,0.03317132286499347,1.6677143557432887,9.580724552080877,48.28955789324733,40.74352645901874,-6.7662365041575185,3.0783340717970304,22.11887316704474,32.24678031238773,18.141359068224606,10.769989013671932,-11.967215269853455,-0.3780014038085824,-26.616606436726045,25.86060362910888,-13.497303920267314,12.741301112650149,-27.78999328613284,94.2672907519199,49.638230017443604,13.119302516458742,5,-7.870002746582031,5.739997863769531,37.037498474121094,25.985000610351562,34.660003662109375,1,0.07223928733830731,1.0561400661744333,273.73001098632807,-1.193281798143505,275.989990234375,1.0163269246339384,262.0599975585937,0.07223928733830731
7614,2022-05-18,272.57000732421875,281.6199951171875,270.739990234375,277.6300048828125,1262500.0,-0.03620802065971318,-1.4954048813948442,-1.7037021814407665,37.669450087284886,40.00061569864875,-0.7815863191111703,11.241288699731456,32.25941534233647,41.42389906972892,18.74496547623938,12.07000732421875,-12.322982613996487,-8.933491516113293,-33.18601877475601,15.319035742529422,-21.05975514543468,3.1927721132080933,-16.960403137207066,59.53190500419,19.368700247317662,12.126263629321365,5,-2.8100051879882812,15.979988098144531,44.53749084472656,36.22499084472656,39.28997802734375,2,0.06207573267600974,1.6677143557432887,282.80999755859375,1.0561400661744333,273.73001098632807,-1.193281798143505,275.989990234375,0.06207573267600974
7615,2022-05-19,300.5199890136719,307.0,287.260009765625,289.0,2361500.0,0.10254239622265904,-1.6320040527426203,-2.2766787691639627,55.21457815724311,41.65896324539152,-28.923111684626633,-17.194917304578837,4.163914523371545,12.412053279169811,18.733535315113613,34.42999267578125,-12.22417706917895,18.76549072265624,-6.19065591758374,43.72163736289622,6.287417402536221,31.243564042776256,-44.332576910400405,83.89259453960796,39.85449802901247,12.478073320119998,5,-19.509986877441406,-11.969993591308594,16.587509155273438,8.275009155273438,3.1500244140625,3,-0.014441622842243595,-1.4954048813948442,272.57000732421875,1.6677143557432887,282.80999755859375,1.0561400661744333,273.73001098632807,-0.014441622842243595
7616,2022-05-20,306.7200012207031,308.1099853515625,293.3299865722656,303.8599853515625,1833300.0,0.02063094780277397,4.24114906580236,0.24826550318289106,55.977006884627464,44.38249397088264,-33.642908563864864,-22.856135413793822,-1.8885184736851102,5.230376516061938,18.176336100645347,14.779998779296875,-13.274194810478264,23.879502868652366,-3.4489056947970766,51.20791143210181,10.215298586927645,37.54370715037709,-48.50008560156249,96.35270358139252,49.737133681665355,13.664204281724727,5,-25.155006408691406,-22.920005798339844,7.667503356933594,2.0749969482421875,-0.660003662109375,4,-0.01467136144395742,-1.6320040527426203,300.5199890136719,-1.4954048813948442,272.57000732421875,1.6677143557432887,282.80999755859375,-0.01467136144395742
7617,2022-05-23,306.9800109863281,311.239990234375,301.5899963378906,311.239990234375,1022300.0,0.0008477105000983531,3.5305356362516207,-1.489494968895718,55.5656112968165,46.57081930939663,-30.078912338100224,-23.032150240433168,-1.7643839904354195,3.959650327714769,17.640662219703046,9.649993896484375,-12.796395153723438,23.336512756347645,-5.870697689685187,52.54372320238045,8.732907533331229,37.94011797936406,-45.76669118324219,89.48153272087191,41.11914353501483,14.603605223016407,5,-23.850013732910156,-23.180015563964844,6.542488098144531,1.8149871826171875,-3.279998779296875,0,-0.018698353464482675,4.24114906580236,306.7200012207031,-1.6320040527426203,300.5199890136719,-1.4954048813948442,272.57000732421875,-0.018698353464482675
7618,2022-05-24,296.3699951171875,303.4800109863281,294.25,302.29998779296875,1181100.0,-0.034562562673219666,1.2267714100600777,1.3920238410785795,48.9656663832508,47.991500065635144,-17.22643724942907,-11.97523025741242,9.588626582340623,13.528985735812512,16.69393050075182,12.730010986328125,-11.305087997530109,12.052996826171864,-17.69817936416922,41.80417301651295,-2.8225912689986785,26.928584921342406,-31.154541679598424,63.283962673611114,17.620799791740204,14.875588095170547,5,-13.239997863769531,-12.569999694824219,16.650001525878906,12.425003051757812,4.860015869140625,1,0.04345920671800685,3.5305356362516207,306.9800109863281,4.24114906580236,306.7200012207031,-1.6320040527426203,300.5199890136719,0.04345920671800685
7619,2022-05-25,299.1700134277344,302.7799987792969,292.5199890136719,295.7699890136719,967700.0,0.009447711835470107,-1.0727241341043883,-0.5733606430828453,56.882315531789985,49.85334728474119,-15.663134470834109,-14.565918459066665,7.369267482705254,9.730887815086874,15.741438394426192,10.260009765625,-7.276120491859501,14.246014404296886,-16.22489317580022,44.71692198439399,-0.9894393857516661,29.48146819434544,-30.27259704640244,49.666444381095886,0.30640601834097936,15.235453790048554,5,-10.165023803710938,-15.370018005371094,11.29498291015625,9.624984741210938,3.739990234375,2,0.06116919133470966,1.2267714100600777,296.3699951171875,3.5305356362516207,306.9800109863281,4.24114906580236,306.7200012207031,0.06116919133470966
7620,2022-05-26,306.1000061035156,308.8399963378906,297.0199890136719,299.7200012207031,859500.0,0.023164061786744572,-1.0067874240948373,1.876458550245934,62.91026271172402,51.95581290074807,-17.53285582066792,-22.305591705413804,0.6424046165180357,1.9511372002230019,15.959391965376401,11.82000732421875,-3.8996129000348105,20.96400604248049,-10.057069122081373,51.98508120704233,5.453468460199588,36.474543624761395,-33.81518381394022,72.54282160422682,18.569170090546024,15.51053758228092,5,-15.480010986328125,-22.300010681152344,4.644989013671875,2.6949920654296875,3.529998779296875,3,0.018817311771300638,-1.0727241341043883,299.1700134277344,1.2267714100600777,296.3699951171875,3.5305356362516207,306.9800109863281,0.018817311771300638
7621,2022-05-27,322.9599914550781,323.4800109863281,309.239990234375,311.44000244140625,1162600.0,0.055079990249529365,1.267514159298486,1.8056395293217258,74.00300699632322,55.05305066025637,-30.20595413718746,-38.279483612923286,-15.942332912099118,-15.53969917900929,16.133301775906205,17.3800048828125,0.8986892611812323,36.01549224853517,0.672171749654126,71.35881274741624,18.34383199909462,53.68715249797572,-47.558755729918744,98.32035154332488,36.583057616127874,17.67166024944053,5,-25.849990844726562,-33.709983825683594,-11.5574951171875,-14.164993286132812,-3.529998779296875,4,-0.059728692524525506,-1.0067874240948373,306.1000061035156,-1.0727241341043883,299.1700134277344,1.2267714100600777,296.3699951171875,-0.059728692524525506
7622,2022-05-31,319.20001220703125,324.5,314.3800048828125,323.6700134277344,1219300.0,-0.011642244697575355,2.301806668093813,-0.3880213093431032,69.98933049748744,57.464136505171936,-21.587965397321625,-34.01988317544101,-12.401611195448709,-12.227753853161119,16.031541541824325,10.1199951171875,5.2300427993355925,30.831011962890614,-7.335159518616422,68.99718344439765,11.747926222137096,49.91409770364413,-38.99089895575497,83.42718582793933,16.405573285232663,19.083085740753514,5,-21.58001708984375,-29.44001007080078,-10.76251220703125,-10.405014038085938,-1.660003662109375,1,-0.041165457850656284,1.267514159298486,322.9599914550781,-1.0067874240948373,306.1000061035156,-1.0727241341043883,299.1700134277344,-0.041165457850656284
7623,2022-06-01,316.8599853515625,324.6600036621094,313.0899963378906,321.989990234375,781600.0,-0.007330910920990252,1.2101188637118823,1.1476517856533286,74.4779413470453,61.55396886736753,-15.544701284257599,-31.345556719825936,-10.186826107687807,-10.436945959035143,16.21398951238953,11.57000732421875,8.335103603266816,27.25848541259768,-12.966463575872979,67.48343440106834,7.146010918362322,47.370959906833036,-31.335965690439366,75.7311301943477,0.5481227566303488,20.112474494235332,6,-10.899978637695312,-27.019981384277344,-8.542495727539062,-8.064987182617188,-1.66998291015625,2,-0.04153245519446069,2.301806668093813,319.20001220703125,1.267514159298486,322.9599914550781,-1.0067874240948373,306.1000061035156,-0.04153245519446069
7624,2022-06-02,330.80999755859375,331.2200012207031,315.5299987792969,316.45001220703125,729400.0,0.04402579325866407,1.067194994953942,-2.799214753123141,77.03074987773289,63.97798794742195,-22.757807154012596,-45.118464941649904,-24.45427777297266,-24.627353970115394,17.015341007152003,15.69000244140625,11.936820954455982,39.62749786376952,-4.482247250245905,83.73724297778494,17.572625306761836,61.682370420777204,-39.80694013733256,98.80115931062421,16.875792152494085,22.054872557007705,6,-18.94000244140625,-37.68999481201172,-23.992507934570312,-22.014999389648438,-24.399993896484375,3,-0.08941684589513155,1.2101188637118823,316.8599853515625,2.301806668093813,319.20001220703125,1.267514159298486,322.9599914550781,-0.08941684589513155
7625,2022-06-03,327.67999267578125,328.760009765625,323.32000732421875,325.489990234375,742200.0,-0.00946163932744537,1.5011294916585989,0.1525072893732414,72.20933428301387,65.781579880576,-17.17626655326643,-40.49367036861361,-21.40157928469074,-21.746730556024318,17.537819329953553,7.489990234375,14.828511373379285,34.23049316406252,-12.545618668891507,81.00660499701652,10.842437247585508,57.61854908053954,-30.24222424660934,83.89441867374948,3.2399150420264107,23.388055916477,6,-15.80999755859375,-34.55998992919922,-23.237503051757812,-18.884994506835938,-24.6099853515625,4,-0.07559200917762543,1.067194994953942,330.80999755859375,1.2101188637118823,316.8599853515625,2.301806668093813,319.20001220703125,-0.07559200917762543
7626,2022-06-06,328.7900085449219,335.2900085449219,327.2200012207031,332.1300048828125,503800.0,0.003387499676365424,-1.4907387784512356,-1.5251107828655834,73.8934136399393,67.8180023631452,-16.568811945766697,-39.36255036812304,-22.87160664038163,-23.273851824449082,17.57565305663178,8.07000732421875,20.48105571051724,32.636508178710926,-15.801345734355664,81.07436209177752,8.41758122217766,56.85543513524419,-25.947082869104975,70.72073682040003,-9.233532257120274,24.218926956533295,6,-14.885009765625,-33.63500213623047,-24.347518920898438,-19.995010375976562,-23.77001953125,0,-0.058274288038444366,1.5011294916585989,327.67999267578125,1.067194994953942,330.80999755859375,1.2101188637118823,316.8599853515625,-0.058274288038444366
7627,2022-06-07,329.5299987792969,330.7099914550781,323.010009765625,323.0899963378906,872900.0,0.002250646963543268,-1.3333364159283851,-1.9281465576316872,71.85628075705726,70.36140396023481,-15.392371079574673,-36.69776762717828,-23.75605028855773,-24.40229765473873,16.98517057721094,7.699981689453125,21.740025029536753,30.02049865722654,-17.871231042750765,77.91222835720382,6.074633807237888,53.96636350721519,-20.84659818704108,74.05402433156918,-3.920800668664768,23.945864849988638,6,-15.625,-34.37499237060547,-25.087509155273438,-20.735000610351562,-15.230010986328125,1,-0.030649731863350405,-1.4907387784512356,328.7900085449219,1.5011294916585989,327.67999267578125,1.067194994953942,330.80999755859375,-0.030649731863350405
7628,2022-06-08,322.8900146484375,328.19000244140625,321.25,327.6000061035156,688500.0,-0.020149862396311002,1.356543680668176,-0.7313648555154341,74.36095713120663,72.30347524905889,-5.1349017402224035,-27.333819150958675,-17.774899920254256,-18.016408188079595,16.670738829114622,8.279998779296875,22.365146801497588,20.761514282226585,-26.17221099047208,67.69523955492525,-2.705348354122748,44.22837691857592,-9.417424624701823,37.24702546424997,-41.28191157893741,23.466862636349326,6,-6.735015869140625,-27.735008239746094,-18.64752197265625,-14.095016479492188,-12.46002197265625,2,-0.016569128374380737,-1.3333364159283851,329.5299987792969,-1.4907387784512356,328.7900085449219,1.5011294916585989,327.67999267578125,-0.016569128374380737
7629,2022-06-09,317.0799865722656,325.2900085449219,317.07000732421875,321.67999267578125,565000.0,-0.01799383013592981,-2.558469353379088,0.9766485029513338,60.20457364568501,72.0028431306101,3.892125116058878,-18.01737166231669,-12.982693087934763,-12.475283676919162,16.14885854351667,8.220001220703125,22.996934818585146,12.13898620605471,-30.959324350780378,55.2372967628898,-9.410169072362862,33.68814148447228,18.21002197265625,0.05477084181276412,-74.58203949824036,21.549155278417548,6,5.1850128173828125,-21.92498016357422,-12.837493896484375,-8.284988403320312,6.430023193359375,3,-0.005960591052405095,1.356543680668176,322.8900146484375,-1.3333364159283851,329.5299987792969,-1.4907387784512356,328.7900085449219,-0.005960591052405095
7630,2022-06-10,305.3900146484375,310.9700012207031,303.92999267578125,310.04998779296875,711900.0,-0.03686758048087613,1.1661564753605769,1.0130362959670411,49.23237560384304,69.25055075366785,17.288906759088036,-3.072300394989611,-2.1962451377273737,-0.9224585678033463,14.906309837323912,13.149993896484375,25.377256260059085,-1.7174865722656136,-39.80465104657486,36.369677902043634,-20.761068809420237,17.32609566488901,29.535593872070308,4.655679954846463,-64.45683983137127,19.043582237154634,6,14.219985961914062,-10.235008239746094,-3.0275192260742188,3.4049835205078125,25.30999755859375,4,0.003339955351343349,-2.558469353379088,317.0799865722656,1.356543680668176,322.8900146484375,-1.3333364159283851,329.5299987792969,0.003339955351343349
7631,2022-06-13,290.25,296.94000244140625,288.6700134277344,293.6000061035156,1202500.0,-0.04957599764964993,-1.5407113290424201,0.7188895728824215,41.75943042695432,66.11389519027529,30.509455715457136,13.903662750249168,11.823766986815599,14.012374398597899,14.912777127837584,16.720001220703125,26.120525962581723,-17.570501708984352,-53.6878861440328,18.546882726064098,-35.629193926508606,0.4881905085399012,43.43578388671875,3.7582954283134162,-60.18439995710945,18.058692217524236,6,21.730010986328125,4.905006408691406,10.489997863769531,18.544998168945312,48.410003662109375,0,0.04416884521694664,1.1661564753605769,305.3900146484375,-2.558469353379088,317.0799865722656,1.356543680668176,322.8900146484375,0.04416884521694664
7632,2022-06-14,295.1600036621094,298.3500061035156,288.9800109863281,291.9599914550781,815300.0,0.016916463952142635,-1.0458564603503535,-0.9552257841181347,49.36854655020237,63.32396243507051,24.396292807157465,11.258697710236731,5.772595893101311,8.958466195803112,14.882080720231716,9.3699951171875,25.6180640726742,-13.731997680664051,-46.727612545026545,19.263617183698443,-30.229805112845327,2.7658097515172244,35.8248339970703,16.422044631970415,-45.6375048667516,16.49780743218125,6,16.82000732421875,-0.00499725341796875,0.7499923706054688,10.489990234375,42.8800048828125,1,0.03340556047305765,-1.5407113290424201,290.25,1.1661564753605769,305.3900146484375,-2.558469353379088,317.0799865722656,0.03340556047305765
7633,2022-06-15,303.239990234375,309.0899963378906,296.80999755859375,297.79998779296875,903300.0,0.02737493722731954,-2.309980340382828,1.6999942779759294,52.01304627266819,60.544217590063326,15.84768852082965,5.046487781413134,-3.544865862361803,0.8862803048236287,15.346747408347927,13.92999267578125,22.148783426739442,-6.673510742187489,-37.46031731305567,24.11329582868069,-22.06691402762158,8.719892543246601,25.20595797091795,39.78694360830825,-22.855434189420308,15.393403285434093,6,8.740020751953125,-8.084983825683594,-11.479988098144531,-1.739990234375,34.430023193359375,2,0.03647275397300165,-1.0458564603503535,295.1600036621094,-1.5407113290424201,290.25,1.1661564753605769,305.3900146484375,0.03647275397300165
7634,2022-06-16,289.489990234375,297.6300048828125,286.30999755859375,294.80999755859375,1094100.0,-0.04534362367368694,1.0656906258875418,-0.9779420839457416,42.303764569802844,57.22137651081766,25.837105312768756,21.21688514046292,9.183408512720916,14.483889862366198,15.575801169053543,16.92999267578125,19.16383748144233,-21.269509887695335,-48.45483646866688,5.915816693276213,-34.86217317818114,-7.676846597209533,36.56940188426444,12.895345513137036,-46.49142699425525,13.592663290485778,6,21.310012817382812,5.665016174316406,2.2700119018554688,12.010009765625,49.920013427734375,3,0.07233411567858683,-2.309980340382828,303.239990234375,-1.0458564603503535,295.1600036621094,-1.5407113290424201,290.25,0.07233411567858683
7635,2022-06-17,296.17999267578125,301.3900146484375,289.3699951171875,289.3699951171875,1823000.0,0.023109615762499924,-2.5301097916199864,-1.2800729667404747,36.30039231971325,53.04437414190366,15.878749337107081,14.951648843445298,1.6205530723223092,7.945183842206177,15.496657599473046,12.02001953125,15.871871022689447,-14.362507629394543,-41.95816740433821,13.233152145549127,-28.160337516866377,-0.5646777419227078,26.699447878054514,43.3274611329551,-10.67452177405783,13.797829887471833,6,12.330001831054688,-1.0249862670898438,-5.604988098144531,5.0600128173828125,57.360015869140625,4,0.09227502790764475,1.0656906258875418,289.489990234375,-2.309980340382828,303.239990234375,-1.0458564603503535,295.1600036621094,0.09227502790764475
7636,2022-06-21,302.2200012207031,306.260009765625,299.55999755859375,299.8999938964844,904000.0,0.0203930336089031,-3.4666748046875,0.34067667488236614,41.51169641584924,49.67275365954721,6.340165485317073,9.019669067591735,-5.289120668487612,2.142628323208328,15.28236522093607,10.08001708984375,10.625624755602473,-8.097499084472645,-35.89701469641648,19.702016527471187,-21.997256890444532,5.802258721499243,17.73388389351328,69.84198645598194,18.754003905129053,13.899757805971902,6,5.029998779296875,-1.19000244140625,-17.24250030517578,-3.4150009155273438,60.420013427734375,1,0.09423602300077394,-2.5301097916199864,296.17999267578125,1.0656906258875418,289.489990234375,-2.309980340382828,303.239990234375,0.09423602300077394
7637,2022-06-22,301.239990234375,305.1499938964844,297.19000244140625,297.70001220703125,814200.0,-0.003242707240982523,-2.4912261915915996,1.5258477809055273,42.08392980650142,46.086417290135515,3.2242938218361132,10.063567563018296,-4.997257024282646,3.40789936022486,14.873203542110828,7.959991455078125,6.315329131344242,-8.790509033203136,-36.85238441206536,19.27136634565909,-22.821446722634278,5.240428656228005,16.022383875391597,65.53991868230503,16.843365994896573,14.030937689431127,6,4.5600128173828125,1.4050140380859375,-16.262489318847656,-2.4349899291992188,66.260009765625,2,0.12421993971856238,-3.4666748046875,302.2200012207031,-2.5301097916199864,296.17999267578125,1.0656906258875418,289.489990234375,0.12421993971856238
7638,2022-06-23,309.25,309.92999267578125,301.6300048828125,305.07000732421875,815600.0,0.026590127557078125,1.9963973690878845,1.1807962206244935,38.37360322554102,43.66075391011952,-7.737730886127224,3.23376777762104,-13.292211818657563,-4.442855818119483,15.075865831587274,8.69000244140625,1.5891241752385667,-1.42449951171875,-28.747834885000998,25.898835861563498,-15.086167198359874,12.237168174922374,5.536183985672778,97.12111424067805,52.50027669444182,13.661667686641133,6,-10.610000610351562,-6.2350006103515625,-25.417495727539062,-10.444999694824219,60.760009765625,3,0.09309622811615803,-2.4912261915915996,301.239990234375,-3.4666748046875,302.2200012207031,-2.5301097916199864,296.17999267578125,0.09309622811615803
7639,2022-06-24,317.4700012207031,318.5799865722656,311.1000061035156,313.260009765625,1946200.0,0.026580440487318002,1.32660170766551,1.00717675403373,44.780703136529695,43.16612363597359,-17.76474303124951,-3.736522833038862,-21.74168800263567,-12.680121818391513,15.623013736771735,9.329986572265625,-2.797220610741533,5.88050231933596,-21.043418883244726,32.80442352191665,-7.581458281954383,19.342462920626303,-31.160003662109375,96.1999805673701,54.211089203676764,13.461960601290333,6,-15.025009155273438,-14.455001831054688,-35.725006103515625,-18.665000915527344,50.889984130859375,4,0.06362809755050947,1.9963973690878845,309.25,-2.4912261915915996,301.239990234375,-3.4666748046875,302.2200012207031,0.06362809755050947
7640,2022-06-27,311.8599853515625,317.2099914550781,310.2300109863281,313.7900085449219,750300.0,-0.017671010954010025,-1.6897950783523947,-0.4584387436300769,41.72611741404537,43.162422190094816,-12.449661466588168,2.452903408166776,-16.298569864467822,-7.141244726131617,15.775340446289176,7.239990234375,-7.3471442411412795,-0.01751251220701988,-26.81713169676908,26.78210667235504,-13.41732210448805,13.38229708007401,-24.904588012695285,68.58342119567932,28.980189750199898,13.39980959228104,6,-9.414993286132812,-1.0599822998046875,-32.704986572265625,-13.054985046386719,58.980010986328125,0,0.08834098507216148,1.32660170766551,317.4700012207031,1.9963973690878845,309.25,-2.4912261915915996,301.239990234375,0.08834098507216148
7641,2022-06-28,303.6700134277344,314.1300048828125,302.239990234375,312.0199890136719,795100.0,-0.026261695339321878,-1.1213187052514089,4.326360229590627,38.21975990764653,41.92366811869972,-2.4092243707893317,9.616672673055461,-7.988861379922298,0.8684071210561797,14.8686188473716,11.8900146484375,-9.819039601561258,-7.24298553466798,-33.75010084171407,19.264129772378112,-20.496543188191026,6.010572118855066,-16.08212430419917,30.294603991685058,-4.746320009653729,13.253557653523051,6,-1.2250213623046875,7.1299896240234375,-18.8900146484375,-4.865013122558594,68.6199951171875,1,0.16422429911425973,-1.6897950783523947,311.8599853515625,1.32660170766551,317.4700012207031,1.9963973690878845,309.25,0.16422429911425973
7642,2022-06-29,306.05999755859375,309.5400085449219,303.3999938964844,304.4200134277344,855800.0,0.00787033301010509,-2.336943451615846,-0.19640585939213193,42.02444529801999,40.81382356596103,-3.4536307756104065,6.526409903911258,-10.304627728500009,-1.4963083257974858,13.858037048142574,6.1400146484375,-10.372825074725768,-4.1960006713867415,-30.488777561790357,22.096776219016874,-17.34238911658855,8.950387773815066,-17.85226648608392,26.135678238152593,-8.269849805257351,13.146388445201806,6,-3.6150054931640625,4.7400054931640625,-23.37750244140625,-7.254997253417969,68.23001098632812,2,0.184865769918239,-1.1213187052514089,303.6700134277344,-1.6897950783523947,311.8599853515625,1.32660170766551,317.4700012207031,0.184865769918239
7643,2022-06-30,303.70001220703125,307.92999267578125,300.3999938964844,301.2300109863281,1039700.0,-0.007710858558412803,-2.646457257283885,1.5061128789147546,43.44504277575494,40.94063225551127,-1.1415781001566074,8.27415237644135,-8.193228598587666,0.7895757046609333,12.887095205719584,7.529998779296875,-8.846514213784417,-5.897987365722656,-32.15354162948864,20.35756689804333,-19.025764497605678,7.229789766160366,-14.884836024526294,18.15192321250516,-19.747831703178058,13.127777131882993,6,0.2749786376953125,7.0999908447265625,-20.235015869140625,-4.895011901855469,68.36999511718756,3,0.21007568399265164,-2.336943451615846,306.05999755859375,-1.1213187052514089,303.6700134277344,-1.6897950783523947,311.8599853515625,0.21007568399265164
7644,2022-07-01,301.2300109863281,304.1300048828125,295.45001220703125,302.25,916500.0,-0.0081330297050477,2.631797026131481,-0.4129508135957597,47.759584324535595,42.213875811602634,3.5412791994515374,8.869199433845552,-6.0033846321354645,3.2302371841200284,11.625557680809138,8.67999267578125,-8.607892093192959,-6.888989257812511,-31.38714261556106,17.609164099936038,-19.138065936686814,5.360087421061792,-11.81953859602794,26.562519722143918,-14.900347117736032,12.249076678874282,7,5.7849884033203125,9.569992065429688,-17.7650146484375,-2.4250106811523438,71.37997436523438,4,0.22833049918926762,-2.646457257283885,303.70001220703125,-2.336943451615846,306.05999755859375,-1.1213187052514089,303.6700134277344,0.22833049918926762
7645,2022-07-05,302.9100036621094,303.7699890136719,296.30999755859375,298.2300109863281,891200.0,0.005577109233839028,1.331260669292465,-4.588277533435059,57.97430571333997,44.043054622434944,3.259057702747725,5.5214406331600685,-7.6029087903327195,1.4669868670591768,10.295845100476342,7.459991455078125,-9.246564828386624,-3.9704971313476562,-26.748978726267183,18.80798446357187,-15.35973792880742,7.418743666112107,-12.9161409881699,39.9357300859655,-6.0364090657607505,11.389240797459765,7,4.1049957275390625,7.8899993896484375,-16.507511138916016,-4.105003356933594,72.79998779296875,1,0.21607071703865355,2.631797026131481,301.2300109863281,-2.646457257283885,303.70001220703125,-2.336943451615846,306.05999755859375,0.21607071703865355
7646,2022-07-06,309.6300048828125,310.739990234375,299.8599853515625,304.4100036621094,913100.0,0.022184811130236515,1.9247435324229982,1.1153866218031483,58.91119979341709,45.912751287647794,-2.569507546536954,-2.853899340158023,-13.824197234090548,-5.538665811866167,8.413706121816874,10.8800048828125,-7.332770195401679,3.7075042724609375,-16.677006197460912,24.092014742382787,-6.484750962500016,13.89975950742189,-19.06441973090648,92.74043854361685,41.25286927265053,10.192255234960935,7,-2.6150054931640625,1.1699981689453125,-22.42000961303711,-10.825004577636719,67.3800048828125,2,0.19768753185998444,1.331260669292465,302.9100036621094,2.631797026131481,301.2300109863281,-2.646457257283885,303.70001220703125,0.19768753185998444
7647,2022-07-07,319.42999267578125,320.79998779296875,309.6300048828125,309.6300048828125,864000.0,0.03165063991998385,-1.2795911885054465,1.877391858473303,59.7636037182061,48.28941800905503,-10.63642985617986,-14.176170578893732,-23.192162084417703,-15.362166673785225,7.1012555042981065,11.16998291015625,-4.8607996247765755,14.012492370605457,-4.305155919347669,32.330140660558584,4.853668225628894,23.17131651558202,-28.304119495468058,94.59567480630047,39.90844306525542,9.158824144976576,7,-11.30499267578125,-8.629989624023438,-26.249988555908203,-20.62499237060547,66.01000976562506,3,0.1654823187589436,1.9247435324229982,309.6300048828125,1.331260669292465,302.9100036621094,2.631797026131481,301.2300109863281,0.1654823187589436
7648,2022-07-08,317.5400085449219,318.79998779296875,312.5400085449219,314.2300109863281,578100.0,-0.005916739737015564,1.147521933038799,0.33775527363091123,69.73964474167423,51.062633742959974,-8.321988486360965,-13.394277804226817,-20.62466065758349,-13.253685741872346,5.888891211789673,6.889984130859375,-3.3331264382513837,12.390008544921898,-4.9853064007150465,29.765323490558842,3.702351072103454,21.07766601774034,-25.227170780102483,87.14010892438375,26.044265184883756,8.687657472818463,7,-9.415008544921875,-6.7400054931640625,-23.85000991821289,-18.735008239746094,72.91000366210938,4,0.17871763706264332,-1.2795911885054465,319.42999267578125,1.9247435324229982,309.6300048828125,1.331260669292465,302.9100036621094,0.17871763706264332
7649,2022-07-11,315.19000244140625,318.42999267578125,311.3900146484375,314.739990234375,496000.0,-0.007400661460847613,1.03174183775024,0.13595544983496524,64.24825430750538,53.565093397788864,-7.073238496872136,-11.798014834964874,-17.743618366927194,-10.691360353518917,4.97828651328403,7.03997802734375,-1.746370778173059,10.134501647949207,-6.986313152776859,27.255316448675273,1.5740942475861743,18.69490904831224,-21.73767867546087,77.09274157370577,13.181346834131865,8.560407400363024,7,-7.06500244140625,-4.3899993896484375,-17.289997100830078,-16.38500213623047,70.48001098632812,0,0.18046259222129524,1.147521933038799,317.5400085449219,-1.2795911885054465,319.42999267578125,1.9247435324229982,309.6300048828125,0.18046259222129524
7650,2022-07-12,306.4100036621094,319.6600036621094,305.0899963378906,317.239990234375,745600.0,-0.027856209623682737,-1.1633268008654576,-24.06598399565984,53.016562553828734,55.209182580698005,0.952551714651861,-3.0964390403704556,-9.001746874611513,-1.9266144798328924,4.957676405315963,14.57000732421875,-0.5166512150141216,1.3035034179687273,-15.827580561414436,18.43458739735189,-7.262038571722883,9.869045407660337,-11.863773335083067,31.279930978398685,-30.5643008473214,8.565541989691585,7,1.714996337890625,4.3899993896484375,-3.9150047302246094,-7.605003356933594,74.58999633789062,1,0.21605032765984533,1.03174183775024,315.19000244140625,1.147521933038799,317.5400085449219,-1.2795911885054465,319.42999267578125,0.21605032765984533
7651,2022-07-13,303.07000732421875,305.44000244140625,296.6600036621094,299.7799987792969,720100.0,-0.010900415449796363,1.186799530264853,-0.3037869458995652,51.274208820144594,56.23693408315629,4.691888885637127,1.3209719063669922,-5.253650251767681,1.3683329770943828,4.678572464611284,9.75,-0.704728051592042,-2.677493286132801,-18.36668337280895,13.011696800543348,-10.522088329470876,5.167101757205273,-7.473626698554767,26.55347090272168,-33.384767557327365,7.844595043338082,7,5.05499267578125,7.7299957275390625,-0.5750083923339844,-4.265007019042969,70.25000000000006,2,0.23968054368755287,-1.1633268008654576,306.4100036621094,1.03174183775024,315.19000244140625,1.147521933038799,317.5400085449219,0.23968054368755287
7652,2022-07-14,305.0199890136719,306.94000244140625,294.2900085449219,301.0799865722656,558600.0,0.0064340965530351735,2.2519142059183483,1.19756602075932,46.78325712824316,56.60784678898832,2.8819338774944754,0.15552409359020203,-6.890830654614888,-0.4005785498648038,4.555065975561802,12.649993896484375,-0.055599904968801184,-1.2205108642577898,-16.10808231389285,13.667060585377271,-8.66429658907532,6.223274860559741,15.779998779296875,42.29397924275012,-12.406301282617022,7.4437857248175225,7,2.5250091552734375,3.4900054931640625,-0.4899864196777344,-6.214988708496094,57.980010986328125,3,0.23601738687600027,1.186799530264853,303.07000732421875,-1.1633268008654576,306.4100036621094,1.03174183775024,315.19000244140625,0.23601738687600027
7653,2022-07-15,314.29998779296875,314.9800109863281,307.8999938964844,308.760009765625,832500.0,0.030424231570216564,1.0521716054842989,1.4060849224668102,47.627587271671686,56.59318044978122,-5.292943672443187,-8.699427316411402,-15.792101347435619,-9.353012878634331,4.639260958306873,9.96002197265625,2.0418324756766992,7.506488037109364,-7.729377422596599,22.742353496815326,-0.1114446927436461,15.124420766962373,5.96980041503906,78.8726176556914,28.20638711058814,7.617932729852995,7,-6.7549896240234375,-7.04998779296875,-9.76998519897461,-15.494987487792969,43.800018310546875,4,0.22634431247670905,2.2519142059183483,305.0199890136719,1.186799530264853,303.07000732421875,-1.1633268008654576,306.4100036621094,0.22634431247670905
7654,2022-07-18,310.42999267578125,317.7900085449219,308.92999267578125,316.42999267578125,729800.0,-0.012313061621041732,1.0321063351741806,-1.0830367864972952,48.90118703129617,55.58505615177635,0.021577972963768843,-3.3520871293153505,-11.805560315883781,-5.204011139909369,4.448678915087072,8.860015869140625,3.409446263465327,2.5894927978515625,-10.343643235234708,15.522628830937833,-3.877075218691573,9.056060814394698,9.320199938964834,63.61839667807017,14.589906811244326,6.466568016543145,7,-2.8849945068359375,-4.6299896240234375,-4.774990081787109,-11.624992370605469,48.57000732421875,0,0.25777154727064144,1.0521716054842989,314.29998779296875,2.2519142059183483,305.0199890136719,1.186799530264853,303.07000732421875,0.25777154727064144
7655,2022-07-19,323.510009765625,324.29998779296875,315.19000244140625,315.5799865722656,955200.0,0.042135158968047204,-1.0918471386676665,-1.3216705322265625,64.17954264591503,56.170427579831674,-10.984127728165447,-15.051315114956424,-24.071428458421565,-17.863218811659635,4.689334783730563,13.8699951171875,5.163993596576574,14.303009033203125,0.7948582264012316,27.81115984000502,7.548933629802207,21.057084436604043,-29.220001220703125,97.36761554943372,44.070465992427316,6.754075403400942,7,-14.215011596679688,-18.20501708984375,-14.800006866455078,-24.70500946044922,35.239990234375,1,0.19214244315699158,1.0321063351741806,310.42999267578125,1.0521716054842989,314.29998779296875,2.2519142059183483,305.0199890136719,0.19214244315699158
7656,2022-07-20,330.70001220703125,332.5199890136719,323.9100036621094,325.0,767500.0,0.02222497673755197,-1.1852741158427957,0.7187888443762002,66.47942184743323,56.91662959419024,-16.61867024344008,-21.078998855372333,-30.10097201294394,-24.941918407836056,5.331569452772008,9.009979248046875,6.868440958697079,20.069010925292957,3.916390246128742,36.22163160445717,11.99270058571085,28.145321264875065,-35.80980407714844,95.23939906762884,36.915842015472066,8.076310339582099,7,-17.295013427734375,-21.285018920898438,-23.317508697509766,-31.89501190185547,32.55999755859375,2,0.15210156013383802,-1.0918471386676665,323.510009765625,1.0321063351741806,310.42999267578125,1.0521716054842989,314.29998779296875,0.15210156013383802
7657,2022-07-21,338.6600036621094,339.1400146484375,330.42999267578125,331.010009765625,774200.0,0.024070127490938287,1.0232301786745968,1.3421013181423938,71.75212238938036,57.14023822171314,-24.098206376856353,-27.5018722947093,-36.38755660060349,-32.79668013290234,6.142334453210633,8.71002197265625,7.773468545621029,26.158001708984386,6.333880298710085,45.98212311925869,16.245941003847236,36.07006241412154,-42.26460429687501,98.46347417583546,33.61024614925459,9.91206070513716,7,-21.944992065429688,-25.93499755859375,-35.09249496459961,-40.56999969482422,16.339996337890625,3,0.10234454404804971,-1.1852741158427957,330.70001220703125,-1.0918471386676665,323.510009765625,1.0321063351741806,310.42999267578125,0.10234454404804971
7658,2022-07-22,338.0400085449219,343.1700134277344,335.6700134277344,339.92999267578125,813400.0,-0.0018307302618648658,-1.2624521866412584,-0.24705694624513813,73.4428872734114,58.16186410681382,-22.645941916837728,-25.944605648048878,-34.32798434653955,-32.0937918098262,6.924860745023823,7.5,8.187490864626398,24.09850616455077,1.3093072668140167,46.88770506228752,12.703906715682365,35.493105613419175,-39.07993226269531,85.0175181844191,14.68788774552533,11.394599448868382,7,-19.30999755859375,-23.300003051757812,-34.47249984741211,-39.95000457763672,9.449981689453125,4,0.07383738854615851,1.0232301786745968,338.6600036621094,-1.1852741158427957,330.70001220703125,-1.0918471386676665,323.510009765625,0.07383738854615851
7659,2022-07-25,337.6700134277344,338.5799865722656,333.1499938964844,336.94000244140625,806700.0,-0.00109453055210873,3.2588891415440955,-0.3862524422340992,72.51297393196315,60.32813203771763,-20.955509186333245,-25.279790939797635,-32.18096668206954,-31.567486815755842,7.087924522572772,5.42999267578125,7.815097034741086,22.71851043701173,-2.40053640713802,47.83755728116148,10.158987014936827,35.278033859086634,-35.17314217386718,80.34310993413311,5.914026453849232,12.559523422074877,7,-18.94000244140625,-22.930007934570312,-34.10250473022461,-39.58000946044922,8.329986572265625,0,0.060502833723354854,-1.2624521866412584,338.0400085449219,1.0232301786745968,338.6600036621094,-1.1852741158427957,330.70001220703125,0.060502833723354854
7660,2022-07-26,339.4100036621094,343.30999755859375,335.7300109863281,338.5799865722656,1048200.0,0.005152930864994909,-1.321599820538944,1.1369926006437858,70.61757369418082,62.477394801499436,-19.58136427623009,-26.19289989496224,-32.12673017233112,-33.26097258133905,7.43242184930355,7.579986572265625,6.908290399474424,23.080999755859352,-4.248573744141424,50.41057325586013,9.416213005858992,36.74578650585971,-33.65928103433282,79.8969323532049,7.462558494333564,13.664786750000387,7,-20.610000610351562,-23.07000732421875,-36.432498931884766,-41.31999969482422,6.6099853515625,1,0.057717793012939334,3.2588891415440955,337.6700134277344,-1.2624521866412584,338.0400085449219,1.0232301786745968,338.6600036621094,0.057717793012939334
7661,2022-07-27,353.5400085449219,357.2099914550781,343.1700134277344,344.07000732421875,1124600.0,0.04163107960977852,-1.4915690707970592,11.40940510331642,72.27957864589582,65.31031941457196,-28.831229141769256,-38.36204871672396,-44.71039735587385,-47.158368284592655,8.677347908913834,17.79998779296875,7.143806807789588,34.71750488281248,3.4365722436959913,65.99843752192896,19.077038563254234,50.35797120237072,-44.03335842406358,86.2958062828836,15.976286881005791,15.640466319558238,7,-20.985015869140625,-27.790008544921875,-51.7075080871582,-55.95500946044922,-21.050018310546875,2,0.014736638935211488,-1.321599820538944,339.4100036621094,3.2588891415440955,337.6700134277344,-1.2624521866412584,338.0400085449219,0.014736638935211488
7662,2022-07-28,362.6400146484375,363.3999938964844,353.010009765625,354.239990234375,821000.0,0.025739678349188555,1.094758473872355,0.8870140793328027,76.92216886178805,68.56527292458489,-32.2943930450117,-45.32997505381388,-52.0535837278793,-55.97400041487083,10.094236040035657,10.389984130859375,9.37933786225176,40.98851013183594,4.729537122685599,77.24748314098628,22.85902362726074,59.117996636411135,-47.408963567472824,97.48767190728306,28.085662860326366,18.12948650457517,7,-26.475021362304688,-33.795013427734375,-58.50001525878906,-67.4850082397461,-32.08001708984375,3,0.001709671001939972,-1.4915690707970592,353.5400085449219,-1.321599820538944,339.4100036621094,3.2588891415440955,337.6700134277344,0.001709671001939972
7663,2022-07-29,367.5,369.25,360.6499938964844,363.4400024414063,980500.0,0.013401679779530218,1.27513462454486,0.48333163791724726,80.31762068192157,72.05598777465437,-32.200585413687804,-47.60593442529523,-55.35677396711304,-60.30131087464429,11.734983602090141,8.600006103515625,12.467519250102669,42.65849609374999,2.080581755234732,83.23641043226525,22.36953892449236,62.94745326300762,-45.52529692486257,95.1523553902403,25.61926560310971,20.288957169257635,7,-25.279998779296875,-35.72999572753906,-63.277496337890625,-72.3449935913086,-40.670013427734375,4,-0.03401360544217691,1.094758473872355,362.6400146484375,-1.4915690707970592,353.5400085449219,-1.321599820538944,339.4100036621094,-0.03401360544217691
7664,2022-08-01,370.010009765625,371.25,361.4100036621094,364.1700134277344,1022800.0,0.006829958545918391,1.3653903289818765,1.4384236082923878,89.75001897812614,74.89715181156672,-28.351894320238216,-47.11450284081906,-55.91860834762707,-62.2728533396903,13.12315532786023,9.839996337890625,16.251404538197505,41.72950592041013,-1.9616368393623134,85.42064868018258,19.88393454052391,63.57507730029636,-40.471259182509584,96.50903542256806,21.222714312753553,21.845571379886223,8,-22.430007934570312,-37.24000549316406,-69.18251037597656,-74.8550033569336,-37.970001220703125,0,-0.060863271092354565,1.27513462454486,367.5,1.094758473872355,362.6400146484375,-1.4915690707970592,353.5400085449219,-0.060863271092354565
7665,2022-08-02,368.3599853515625,371.80999755859375,366.2200012207031,367.4599914550781,1405300.0,-0.004459404801258393,-2.3077152273035075,0.15410864055600554,91.68687272560055,77.69797968691864,-21.98255560829159,-42.48810734178386,-53.200464124563666,-60.27115403050186,14.595347668591325,5.589996337890625,19.632642689870863,36.80698242187498,-8.651774692863341,82.2657395366133,14.077603864505818,59.53636097924414,-31.313209873407857,87.95386131756307,6.2345234736865365,22.729378557369152,8,-17.239990234375,-35.30998229980469,-65.62998962402344,-73.2049789428711,-34.5999755859375,1,-0.0607014503223583,1.3653903289818765,370.010009765625,1.27513462454486,367.5,1.094758473872355,362.6400146484375,-0.0607014503223583
7666,2022-08-03,370.8399963378906,372.4100036621094,359.0,359.0,1175700.0,0.006732574342897868,-1.265204021929361,13.155640703943575,91.74276059347457,79.91916170959578,-20.305237586179373,-42.316905971024084,-54.76139054527113,-62.27052682727816,16.21104213449643,13.410003662109375,23.664624355426554,36.22649383544922,-11.216292089396688,83.66927976029513,12.505100873026265,59.94788679787217,-26.84057644364816,91.90717619502313,4.985956136280052,23.721392962422943,8,-18.05999755859375,-37.489990234375,-64.21749877929688,-75.68498992919922,-30.660003662109375,2,-0.06692915426955193,-2.3077152273035075,368.3599853515625,1.3653903289818765,370.010009765625,1.27513462454486,367.5,-0.06692915426955193
7667,2022-08-04,372.2900085449219,372.4700012207031,367.6700134277344,371.5700073242188,756600.0,0.00391007502251739,7.8889768007007826,0.06081093271954011,90.83226859235441,81.85131518947834,-18.420246468045434,-41.743964410130616,-55.26490155970117,-63.11242454477241,17.16848163152128,4.79998779296875,25.81563568489861,35.03350524902345,-14.682861367815349,84.74987186586225,10.175321940604078,59.89168855744282,-22.60847189710603,98.66375160007703,10.281422018126676,24.85818330841939,8,-19.480010986328125,-38.910003662109375,-65.66751098632812,-77.13500213623047,-32.730010986328125,3,-0.10690595341546605,-1.265204021929361,370.8399963378906,-2.3077152273035075,368.3599853515625,1.3653903289818765,370.010009765625,-0.10690595341546605
7668,2022-08-05,374.2900085449219,375.6900024414063,365.5,366.0899963378906,660500.0,0.0053721559915531625,-1.172707278666349,11.388886534142381,96.18164170691756,84.48116716447328,-16.469356334256076,-41.39684329239719,-55.933600533698495,-64.25162983313083,18.240794124773355,10.190002441406307,27.46628322491597,34.196005249023415,-17.230730560831375,85.6227410588782,8.48263734409602,59.90937315395081,-20.050778982528584,91.61178135593809,0.09297463181991361,25.71336790492738,8,-18.580001831054688,-39.30000305175781,-67.66751098632812,-79.13500213623047,-50.680023193359375,4,-0.11683456674767123,7.8889768007007826,372.2900085449219,-1.265204021929361,370.8399963378906,-2.3077152273035075,368.3599853515625,-0.11683456674767123
7669,2022-08-08,372.0700073242188,378.4700012207031,369.760009765625,375.0,725200.0,-0.005931232921053575,-1.307286235135288,-0.3573156480509648,91.66092411452996,86.81931721117874,-9.897371214570171,-36.57211563681955,-52.47091312130971,-61.27910977590824,19.529719103127725,8.709991455078125,28.049018674537024,29.132003784179744,-22.78464463281159,81.04865220117108,3.1736795756841047,55.090327992675384,-13.540623186022913,67.12894969067088,-22.67306403713438,25.95832420849566,8,-11.250000000000057,-35.69000244140631,-64.68251037597662,-76.9150009155274,-48.70001220703131,0,-0.12159007676351452,-1.172707278666349,374.2900085449219,7.8889768007007826,372.2900085449219,-1.265204021929361,370.8399963378906,-0.12159007676351452
7670,2022-08-09,372.6099853515625,375.0700073242188,368.9800109863281,369.1900024414063,820200.0,0.0014512807179138942,-2.1719013256191286,-1.1672325799395928,90.5868382538959,88.85345716762319,-5.8476127959974065,-33.62208810364933,-51.95971742493265,-61.288590114960016,21.415309113175486,6.089996337890682,28.766519076886652,26.36198272705076,-24.171731228790577,76.8956966828921,1.0951257491300908,51.628839704971426,-10.092477796865182,69.90233435163081,-18.418263477203766,25.266856977920682,8,-6.8699798583984375,-36.22998046875,-63.702484130859375,-77.4549789428711,-56.66998291015625,1,-0.10888054105249567,-1.307286235135288,372.0700073242188,-1.172707278666349,374.2900085449219,7.8889768007007826,372.2900085449219,-0.10888054105249567
7671,2022-08-10,375.7099914550781,381.70001220703125,373.3500061035156,380.1900024414063,1179000.0,0.008319707537066456,1.226659233971216,-1.309951278710798,89.60869394999227,90.26307106631253,-6.115162601600389,-32.67639600882342,-54.49438541539763,-63.89807602853364,23.251758254285775,9.09002685546875,29.938391044112052,25.829989624023426,-22.00681257565958,73.66679182370643,1.9115885241819228,49.74839072386493,-10.001985167179669,63.02459112127525,-23.0210487605124,23.918401099841496,8,-5.3599853515625,-37.71498107910156,-66.802490234375,-80.55498504638672,-61.5,2,-0.1116552198332178,-2.1719013256191286,372.6099853515625,-1.307286235135288,372.0700073242188,-1.172707278666349,374.2900085449219,-0.1116552198332178
7672,2022-08-11,377.010009765625,380.8900146484375,373.6000061035156,380.0799865722656,910100.0,0.0034601643291733986,2.1087238015915877,0.6852609995844628,91.064242499082,91.45714015710816,-5.769118305287179,-29.836292855817987,-55.08108932499522,-64.92112963261638,25.006376335421642,7.290008544921875,31.58113223336744,23.530506896972668,-20.798874445418505,67.85988823936384,1.3658162257770528,45.69519756816828,-8.103602293899996,71.04938946051745,-14.501449014321793,22.164690671195597,8,-6.660003662109375,-39.01499938964844,-68.10250854492188,-81.8550033569336,-59.69000244140625,3,-0.09768975925265166,1.226659233971216,375.7099914550781,-2.1719013256191286,372.6099853515625,-1.307286235135288,372.0700073242188,-0.09768975925265166
7673,2022-08-12,385.4400024414063,386.0,376.7099914550781,377.9599914550781,931100.0,0.022360129591842748,1.1604655701637656,-2.4365040706979517,93.02824207112563,91.82138716744143,-12.724857868799404,-34.42855726654574,-62.6096657495612,-72.9600540228098,27.592946676317077,9.290008544921875,32.327210680631254,28.403498840332077,-14.066529689050697,70.87352736971485,7.1684845756407185,49.638513105023435,-13.974874022620043,96.70976545199966,10.066432556864612,21.235014264691383,8,-12.940002441406307,-45.29499816894537,-75.9775009155274,-90.2849960327149,-69.1799926757813,4,-0.11903280560451723,2.1087238015915877,377.010009765625,1.226659233971216,375.7099914550781,-2.1719013256191286,372.6099853515625,-0.11903280560451723
7674,2022-08-15,390.45001220703125,391.1700134277344,383.9100036621094,385.1000061035156,654700.0,0.012998157258953924,1.138439066046428,0.7152404071724309,93.41609102307515,92.01352253382748,-16.238156904307743,-34.92701701423732,-67.09117665524599,-77.72009398902969,30.18554806805972,7.260009765625,31.9680463753528,29.412507629394554,-9.498257505457502,68.32327276424661,9.957125061968497,48.86789019682061,-16.850006103515625,96.75529003385952,8.876120335619177,19.455382567426035,8,-15.365005493164062,-47.720001220703125,-80.98751068115234,-95.29500579833984,-77.34002685546875,0,-0.17118715524595163,1.1604655701637656,385.4400024414063,2.1087238015915877,377.010009765625,1.226659233971216,375.7099914550781,-0.17118715524595163
7675,2022-08-16,385.6700134277344,389.489990234375,382.6300048828125,385.510009765625,697000.0,-0.012242281034332114,-1.3175573620912742,0.029907192443057687,82.50047538963436,90.98660195562302,-9.77215635931924,-26.615989981343716,-61.72642166737643,-72.57519158097557,32.35359049374863,7.82000732421875,30.74155415079531,21.524508666992176,-14.595118971917714,57.644136305902066,3.464694847537203,39.58432248644715,-8.96002197265625,69.13581515466001,-18.16109716539495,18.05981381945496,8,-7.3350067138671875,-42.94000244140625,-76.20751190185547,-90.51500701904297,-78.70001220703125,1,-0.16153710721982395,1.138439066046428,390.45001220703125,1.1604655701637656,385.4400024414063,2.1087238015915877,377.010009765625,-0.16153710721982395
7676,2022-08-17,381.0,384.760009765625,378.4100036621094,384.260009765625,1475500.0,-0.012108832071823561,1.9812166886354519,-20.37459469769216,70.39995605474715,88.716345007,-3.9218050951232044,-18.956312629021,-56.54964619284186,-67.7093461694173,33.85953229740172,7.260009765625,28.50671390792712,14.339495849609364,-18.861484566115507,47.540476265334235,-2.260994358253072,30.9399860574718,10.170013427734375,42.117193009271645,-42.077579003333526,16.60049020786243,8,-2.6649932861328125,-38.269989013671875,-71.5374984741211,-85.8449935913086,-77.72000122070312,2,-0.1707611484477526,-1.3175573620912742,385.6700134277344,1.138439066046428,390.45001220703125,1.1604655701637656,385.4400024414063,-0.1707611484477526
7677,2022-08-18,373.3200073242188,391.0,371.8599853515625,384.3500061035156,1923400.0,-0.02015746109128924,-1.7440797173577764,3.383425073017282,56.085318908873774,84.26119802943958,4.380292367622246,-9.008407276005698,-48.465541067315655,-59.770010726033945,34.73228545672517,19.1400146484375,26.05966054465,4.9265029907227245,-25.63389239773818,35.48689837918363,-10.3536947035077,20.206700684953148,5.089996337890568,7.560952096480585,-72.13935199544146,15.280197694230443,8,6.755004882812443,-30.589996337890682,-63.8575057983399,-78.1650009155274,-69.98001098632818,3,-0.1583360514021558,1.9812166886354519,381.0,-1.3175573620912742,385.6700134277344,1.138439066046428,390.45001220703125,-0.1583360514021558
7678,2022-08-19,363.0,368.8500061035156,361.1700134277344,368.8500061035156,1524100.0,-0.027643863499810073,1.6256357822142697,0.5303723255614515,43.699441435174755,78.93214439840011,14.449962089994756,3.4545333821407667,-37.6389494723029,-49.4631155871341,34.996234352474865,12.149993896484432,23.063267313676135,-6.641503906250023,-33.83596740491919,20.552959592419143,-20.238735655584605,6.95572784308456,28.0,6.099955240885416,-68.52163366877842,13.597231749334588,8,13.170013427734375,-13.464996337890625,-54.972503662109375,-67.8449935913086,-56.910003662109375,4,-0.12584020020876374,-1.7440797173577764,373.3200073242188,1.9812166886354519,381.0,-1.3175573620912742,385.6700134277344,-0.12584020020876374
7679,2022-08-22,358.1000061035156,361.6000061035156,356.07000732421875,358.32000732421875,1296800.0,-0.013498605775439043,-1.5841123161279742,0.037607007037294006,41.28738699095719,73.45442759140691,19.176532194247216,10.502011457734795,-32.09156176524175,-44.742496962952146,35.350284357669864,6.92999267578125,20.203768950138397,-12.56299743652346,-35.97226349095155,10.846268617904627,-24.267630463737476,-0.8583644093094449,32.899993896484375,5.811620970377062,-64.35072156018528,11.704633027214038,8,15.520004272460938,-8.050003051757812,-50.70250701904297,-62.94499969482422,-44.94000244140625,0,-0.11683885960559293,1.6256357822142697,363.0,-1.7440797173577764,373.3200073242188,1.9812166886354519,381.0,-0.11683885960559293
7680,2022-08-23,359.0,361.239990234375,354.25,354.42999267578125,1016600.0,0.0025132473642690556,-1.8357000482834611,-20.77264530448051,39.6684183644394,67.90550808190105,18.04003884688086,11.747185398074521,-31.943495592965803,-45.68416998509974,35.36449635448308,6.989990234375,16.70431556664954,-12.642503356933616,-31.79868968276537,6.513682968898138,-22.220596519849494,-3.0644101940177393,30.602800292968766,12.925170068027212,-52.235812118517416,9.578093162915891,8,13.710006713867188,-5.8199920654296875,-52.32749938964844,-63.844993591308594,-49.779998779296875,1,-0.12782733885358633,-1.5841123161279742,358.1000061035156,1.6256357822142697,363.0,-1.7440797173577764,373.3200073242188,-0.12782733885358633
7681,2022-08-24,358.75,360.6199951171875,355.3800048828125,357.7799987792969,695000.0,-0.0006963788300835549,1.225052968503988,0.21225375626043405,37.932257511756866,62.00195419442047,17.46823645963616,13.078035467162351,-30.138649220136358,-45.48858352746697,34.60709074501816,5.239990234375,14.1690450878869,-13.153002929687489,-31.392443294797772,5.086437435422795,-22.272723112242602,-4.033282747132375,28.731632275390666,12.244897959183673,-46.667362605974986,9.119720182555136,8,13.960006713867188,-1.209991455078125,-51.45000457763672,-63.594993591308594,-53.239990234375,2,-0.1443344913708624,-1.8357000482834611,359.0,-1.5841123161279742,358.1000061035156,1.6256357822142697,363.0,-0.1443344913708624
7682,2022-08-25,363.260009765625,363.3599853515625,357.55999755859375,359.8299865722656,777700.0,0.012571455792682817,2.195608127989777,3.536101934874941,40.59034653400903,56.175521356963074,12.072194968874271,9.08252133046949,-33.16763665208424,-50.0546379408741,33.594831793056116,5.79998779296875,12.006690898656927,-8.673992919921886,-26.849139554773274,9.501153714929501,-17.76156623734755,0.41358039750377884,22.2277245732422,61.7123698561703,6.649844102395548,9.08757331742568,8,9.449996948242188,-2.4600067138671875,-51.850013732910156,-68.1050033569336,-46.279998779296875,3,-0.16511592075611947,1.225052968503988,358.75,-1.8357000482834611,359.0,-1.5841123161279742,358.1000061035156,-0.16511592075611947
7683,2022-08-26,355.0,363.5400085449219,352.95001220703125,362.7699890136719,1219600.0,-0.022738560655092055,1.2749654998344648,-2.2652876017616443,36.79814317246739,49.8846382624511,17.388824853400934,17.24205595345046,-23.752533085300684,-41.9818232392131,32.09514653054881,10.589996337890625,9.590392574082841,-16.309002685546886,-35.92845251060737,3.310447139513599,-26.118727598077157,-6.499277773016615,28.613470278535146,19.357776221640112,-32.76655244844714,9.80972491253025,8,16.975006103515625,7.160003662109375,-40.279991149902344,-57.91999053955078,-33.29998779296875,4,-0.14552113707636438,2.195608127989777,363.260009765625,1.225052968503988,358.75,-1.8357000482834611,359.0,-0.14552113707636438
7684,2022-08-29,347.489990234375,354.489990234375,347.3399963378906,350.5400085449219,1096200.0,-0.02115495708626758,-3.2686452952911917,0.39253830413146534,32.46301632062777,44.32492058811703,20.29873136073934,24.22019945557065,-14.707609541090278,-34.50594795014251,30.459613603486567,7.660003662109375,6.598763921708041,-22.693011474609364,-45.02393769053111,-0.362085258687614,-33.85847458257024,-11.527548366648489,33.67040339843982,0.9258875522283466,-46.9275837051331,11.165463107960878,8,21.680007934570312,14.670013427734375,-30.754981994628906,-48.394981384277344,-26.1199951171875,0,-0.11914010492377325,1.2749654998344648,355.0,2.195608127989777,363.260009765625,1.225052968503988,358.75,-0.11914010492377325
7685,2022-08-30,346.0,351.3900146484375,341.6199951171875,350.5299987792969,1037200.0,-0.004287865193958629,2.126390984419021,1.4852365848533664,28.781620939728143,39.7006611308927,17.399499251880513,25.243386868340565,-11.884044518614246,-33.013437141342365,28.886803246443876,9.77001953125,2.1225749745619282,-23.06500244140625,-47.88086959662371,1.750864713811211,-35.47293601901498,-10.65706886379752,31.778353903322397,19.981761860011833,-24.880586955643547,12.40793357760874,8,20.30999755859375,17.45001220703125,-29.264991760253906,-46.904991149902344,-24.07000732421875,1,-0.09491328421355671,-3.2686452952911917,347.489990234375,1.2749654998344648,355.0,2.195608127989777,363.260009765625,-0.09491328421355671
7686,2022-08-31,346.0199890136719,353.29998779296875,344.42999267578125,348.9599914550781,1653700.0,5.777171581455853e-05,-1.8986935274758152,0.6490073363469169,27.45524821892019,36.5195421653423,13.29376572479822,24.52606955742249,-10.73744836576111,-33.05503364671813,27.95894497479529,8.8699951171875,-3.314839632672033,-21.80401306152345,-48.645849613458665,5.037823490411768,-35.22493133749106,-8.38309478555584,27.419361835314362,20.072952559952665,-20.589722662678543,13.420918275967596,8,9.215011596679688,20.375015258789062,-28.449989318847656,-46.85498809814453,-39.009979248046875,2,-0.10635220207325857,2.126390984419021,346.0,-3.2686452952911917,347.489990234375,1.2749654998344648,355.0,-0.10635220207325857
7687,2022-09-01,332.489990234375,342.5299987792969,324.6300048828125,341.260009765625,1619600.0,-0.03910178373759288,2.165340010685202,2.9829973634495213,14.14059328836639,33.23522570458582,22.823034001602764,36.80866839806424,3.8575617879896527,-19.521112716418372,27.492983430464733,21.389984130859375,-7.972860922368,-33.34401092529299,-64.36741467535637,-2.320607175229611,-48.85571280032468,-17.8323090502613,37.131037926795386,20.200423057828097,-12.820260895923802,15.511701875031699,9,11.595016479492188,25.410018920898438,-3.337493896484375,-26.37499237060547,-39.509979248046875,3,-0.0811452412438991,-1.8986935274758152,346.0199890136719,2.126390984419021,346.0,-3.2686452952911917,347.489990234375,-0.0811452412438991
7688,2022-09-02,330.55999755859375,338.0799865722656,329.45001220703125,334.1400146484375,1073900.0,-0.005804663997315496,-1.9758594925652708,0.408210845721285,7.674901308524738,29.500505073204433,21.978796516448767,37.20190108723159,6.5938713193224885,-17.43775140727405,26.820956770036062,8.629974365234375,-11.873026705217853,-33.087503051757835,-67.57252827550951,1.3975221719938418,-50.330015663633674,-15.844990439881997,32.762287343606545,19.859328817356396,-4.888706967257843,17.242512611875828,9,13.525009155273438,27.340011596679688,1.9449996948242188,-15.475006103515625,-53.22000122070318,4,-0.04108176026307753,2.165340010685202,332.489990234375,-1.8986935274758152,346.0199890136719,2.126390984419021,346.0,-0.04108176026307753
7689,2022-09-06,326.8299865722656,331.6600036621094,323.9700012207031,330.7300109863281,1230300.0,-0.01128391521622929,1.6701352095960666,1.08938709402438,7.790518973873986,25.9585162520305,23.25186979760184,39.38832468720324,10.838484863727444,-13.5914297295094,26.078614370048076,7.69000244140625,-14.859248945898912,-34.555513000488304,-72.47797774650411,3.3669517455275013,-53.516745373496235,-15.594280627480373,31.0753791272204,9.75106260112269,-8.994647886881243,18.96123237300791,9,16.925018310546875,30.740020751953125,10.165016174316406,-7.204986572265625,-50.639984130859375,1,-0.015696155726212968,-1.9758594925652708,330.55999755859375,2.165340010685202,332.489990234375,-1.8986935274758152,346.0199890136719,-0.015696155726212968
7690,2022-09-07,332.0400085449219,333.510009765625,325.4800109863281,328.54998779296875,915900.0,0.0159410769718471,1.497657796192673,-0.8948715139753983,15.148080160755981,23.42694099080818,15.438972471741693,32.657425424952976,6.3950715985986335,-18.588039430657545,25.318248043515034,8.029998779296875,-16.405896651128558,-27.316992187499977,-67.01031905797993,12.376334682979973,-47.16365562273995,-7.470328752260002,20.43569883795891,27.51452785133469,11.240798755597154,19.846663435239986,9,11.714996337890625,25.529998779296875,8.134994506835938,-11.045013427734375,-44.610015869140625,2,-0.03213472218150126,1.6701352095960666,326.8299865722656,-1.9758594925652708,330.55999755859375,2.165340010685202,332.489990234375,-0.03213472218150126
7691,2022-09-08,333.760009765625,334.4800109863281,328.0899963378906,330.1499938964844,854900.0,0.005180102326344915,1.5306896947648947,1.0343823506265248,19.228391779437942,21.053390462522504,10.953201122712528,29.12684475469075,5.741499129434146,-19.891652430988245,24.105215910829262,6.3900146484375,-17.50968671353877,-23.499491882324207,-63.98004350513588,16.981059740487467,-43.73976769373007,-3.2592160709183418,14.154784631307336,52.747897805562225,33.91087766278343,20.240275811405848,9,9.9949951171875,23.80999755859375,8.324989318847656,-12.485015869140625,-56.1500244140625,3,-0.035444681039382475,1.497657796192673,332.0400085449219,1.6701352095960666,326.8299865722656,-1.9758594925652708,330.55999755859375,-0.035444681039382475
7692,2022-09-09,340.17999267578125,342.30999755859375,334.2699890136719,335.95001220703125,839500.0,0.019235326948439768,-1.118571830646134,1.1717345912268688,31.1030097061862,20.420597855157926,1.022556242174403,20.8765262640689,0.40748506398620066,-25.89121087484358,22.525829973036362,8.54998779296875,-18.571965309178836,-15.238008117675804,-55.284063397213174,24.808047161861566,-35.26103575744452,4.7850195220929095,3.903634812954408,88.38601249656803,65.13139724318034,20.023027639768692,9,-0.9499969482421875,17.3900146484375,2.885009765625,-10.819992065429688,-50.91998291015625,4,-0.09750715393121279,1.5306896947648947,333.760009765625,1.497657796192673,332.0400085449219,1.6701352095960666,326.8299865722656,-0.09750715393121279
7693,2022-09-12,339.55999755859375,342.4599914550781,337.3900146484375,341.92999267578125,830100.0,-0.0018225502102894309,1.9562610103742193,-0.560285120627958,33.47593001085252,20.533143820738456,-0.8693604992039354,18.849493070881294,2.204715975086515,-24.997185603792445,20.576134244456355,5.069976806640625,-19.673458057558378,-13.564002990722656,-51.57347001821313,24.445464036767817,-32.56873650446789,5.44073052302258,-15.589996337890625,84.31587112959662,56.42360191104607,19.004733513745236,9,-0.9250030517578125,18.010009765625,3.535003662109375,-10.169998168945312,-47.290008544921875,0,-0.13717748529618212,-1.118571830646134,340.17999267578125,1.5306896947648947,333.760009765625,1.497657796192673,332.0400085449219,-0.13717748529618212
7694,2022-09-13,323.6099853515625,331.2799987792969,322.6400146484375,329.6700134277344,1282500.0,-0.0469725890025634,-1.1600042724772357,2.5569791398403297,25.130005267122016,20.12740874600444,12.669363974928046,31.131391239821596,19.250523196973347,-8.861992447450348,18.617580065478297,16.91998291015625,-21.869023618958295,-26.17201385498049,-62.0574588151818,9.71343110522082,-44.11473633508115,-8.229291374879836,18.850006103515625,4.893904329898177,-23.863355857851207,17.942722480100663,9,14.360015869140625,33.29502868652344,21.740020751953125,7.3900146484375,-34.649993896484375,1,-0.1429807209545938,1.9562610103742193,339.55999755859375,-1.118571830646134,340.17999267578125,1.5306896947648947,333.760009765625,-0.1429807209545938
7695,2022-09-14,323.3699951171875,328.0,319.6300048828125,327.0899963378906,1376800.0,-0.0007416033040954506,2.021654226457708,0.6138587435477779,25.133541187997523,19.86944129812414,10.461885839939612,27.894896020178464,20.55195318680228,-8.264530125515591,16.79372397986567,8.3699951171875,-23.32188436850288,-23.297003173828102,-56.802585713116855,10.20857936546065,-40.04979444347248,-6.544211904183726,19.089996337890625,16.381920429679198,-13.866547850890957,16.75279126964439,9,7.7100067138671875,32.03001403808594,25.230010986328125,9.020004272460938,-33.660003662109375,2,-0.14590095985461937,-1.1600042724772357,323.6099853515625,1.9562610103742193,339.55999755859375,-1.118571830646134,340.17999267578125,-0.14590095985461937
7696,2022-09-15,315.94000244140625,323.3500061035156,314.05999755859375,321.4700012207031,1500000.0,-0.02297675352683437,1.0,1.4865583238307751,18.05292405878035,20.30414471705903,14.724785158464101,31.83293610185774,28.762294173246516,-0.3489862182973411,15.559916078049163,9.30999755859375,-24.07650389810493,-27.4739959716797,-59.546996240434055,4.599004297074657,-43.510496106056905,-11.437495837302492,25.60678955078123,6.619736925525273,-18.83708942981896,16.03650013437718,9,12.319992065429688,36.67500305175781,35.12000274658203,16.449996948242188,-19.44000244140625,3,-0.09023868312121197,2.021654226457708,323.3699951171875,-1.1600042724772357,323.6099853515625,1.9562610103742193,339.55999755859375,-0.09023868312121197
7697,2022-09-16,314.2099914550781,314.489990234375,308.07000732421875,310.7900085449219,2322200.0,-0.0054757579697397585,2.2261378971905286,-0.6184418924213745,19.798601153368338,21.65122247759721,15.186064897107258,30.469714506811897,30.952708449906368,1.7669197471412872,15.202765800480789,7.8699951171875,-24.63454311201002,-26.248506164550804,-57.603929935267274,5.106917606165666,-41.92621804990904,-10.570794279192569,25.687592871093727,17.853989427548893,-8.028390992673053,15.677711885358244,9,11.055007934570312,35.41001892089844,39.96251678466797,19.795013427734375,-12.529998779296875,4,-0.11648262976624102,1.0,315.94000244140625,2.021654226457708,323.3699951171875,-1.1600042724772357,323.6099853515625,-0.11648262976624102
7698,2022-09-19,317.32000732421875,318.0199890136719,310.5799865722656,310.6300048828125,1496900.0,0.009897889798915704,-1.1914461383575434,1.9561508396837577,26.104878364764545,23.686151298807268,11.175693511094721,25.046127718299317,28.409656204994008,-0.8071420256725901,15.857140321855331,7.44000244140625,-25.198951648776244,-20.85449066162107,-51.95013146726342,10.241150144021276,-36.402311064442245,-5.3066702587998975,20.031370841796843,39.85352608984346,10.367588877364177,15.547820402821161,9,7.9449920654296875,32.30000305175781,36.852500915527344,16.68499755859375,-22.589996337890625,0,-0.08842807547878229,2.2261378971905286,314.2099914550781,1.0,315.94000244140625,2.021654226457708,323.3699951171875,-0.08842807547878229
7699,2022-09-20,316.260009765625,317.739990234375,313.54998779296875,315.0400085449219,1424500.0,-0.0033404687196755267,1.004804006746052,0.18236184984809642,26.283903951903923,24.92346505337926,11.821857734751234,24.04358686016792,30.111748996656843,0.722142504808005,17.043322956695565,4.19000244140625,-23.49145331248252,-19.822488403320335,-50.90353465617642,11.258557849535748,-35.363011529748405,-4.281965276892265,18.74885873304686,41.09385575117982,9.97585536606012,15.54052312642805,9,9.004989624023438,33.36000061035156,40.06249237060547,19.894989013671875,-23.529998779296875,1,-0.07585537219748939,-1.1914461383575434,317.32000732421875,2.2261378971905286,314.2099914550781,1.0,315.94000244140625,-0.07585537219748939
7700,2022-09-21,313.1099853515625,325.5199890136719,313.0799865722656,319.2699890136719,882600.0,-0.009960236251168597,-3.0,-5.049178277509568,25.00381295607707,25.565178517450274,13.415002075951065,24.853629820477636,34.163552605532914,4.091108345336124,18.157639970444286,12.44000244140625,-21.263093326901583,-20.678012084960926,-51.40903225938655,10.053008089464697,-36.043522172173766,-5.312501997748086,19.743774253153106,28.882425878933404,-3.482635734569783,15.365510087212824,9,12.155014038085938,36.425018310546875,45.797523498535156,25.630020141601562,-23.91998291015625,2,-0.0771294274418255,1.004804006746052,316.260009765625,-1.1914461383575434,317.32000732421875,2.2261378971905286,314.2099914550781,-0.0771294274418255
7701,2022-09-22,306.9700012207031,312.7099914550781,306.30999755859375,310.3699951171875,1107700.0,-0.01960967205809594,-1.7118611191930948,0.5519467329862126,28.165661686413785,25.23880651525334,17.159712871540478,28.370032532796984,41.26023605107184,10.65717749199257,19.487032018659807,6.79998779296875,-18.928786412235183,-24.22899627685547,-54.82973255949395,6.3717400057830105,-39.52936441817468,-8.928628135536258,23.90105820157271,3.4357311592395545,-29.209470652389054,15.300368141319238,9,17.414993286132812,41.68499755859375,53.56250762939453,31.770004272460938,-11.1300048828125,3,-0.056227024455120955,-3.0,313.1099853515625,1.004804006746052,316.260009765625,-1.1914461383575434,317.32000732421875,-0.056227024455120955
7702,2022-09-23,303.2799987792969,305.2300109863281,299.6700134277344,304.6199951171875,845200.0,-0.01202072654243902,3.3437004541824122,0.39411727746811354,27.34220978538859,24.55728204575735,16.835423150909833,28.813360539765426,45.82092136794665,14.693542514131934,20.780871189365875,7.29998779296875,-17.687814903512844,-24.919998168945312,-54.01007944407257,4.1700831061819486,-39.46503880650897,-10.374957531381654,25.13495445661073,13.965140274741103,-19.45892429961168,14.54504063756364,9,12.19500732421875,42.05500793457031,57.25251007080078,35.46000671386719,-10.730010986328125,4,-0.02235557506787922,-1.7118611191930948,306.9700012207031,-3.0,313.1099853515625,1.004804006746052,316.260009765625,-0.02235557506787922
7703,2022-09-26,303.3399963378906,309.19000244140625,302.8399963378906,303.95001220703125,1010400.0,0.00019782893311548477,-6.8881285895710525,0.4552369673643217,29.223440597373312,25.012108193563048,12.401455006988954,26.01867700703849,46.35108758800595,14.959822037392428,22.465407891984203,6.350006103515625,-17.232966817101726,-22.277000427246094,-50.5089256321146,5.954924777622409,-36.392963029680345,-8.161037824811842,21.625564121036177,14.197239366650455,-21.30336173480068,14.115962602434248,9,10.495010375976562,30.920013427734375,58.06251525878906,35.40000915527344,-12.16998291015625,0,-0.005472419338530932,3.3437004541824122,303.2799987792969,-1.7118611191930948,306.9700012207031,-3.0,313.1099853515625,-0.005472419338530932
7704,2022-09-27,306.0899963378906,308.69000244140625,301.1600036621094,307.20001220703125,874700.0,0.009065734928462188,2.6821542892531767,1.8196508079443694,26.003320980310036,25.108750392708885,7.7163479952042735,21.089326147655015,44.360135102827314,12.44395179096449,24.178243927987488,7.529998779296875,-18.390463986406303,-17.457000732421875,-44.99883697179058,10.084835506946831,-31.227918852106257,-3.6860826127374935,15.840098477293111,24.83554728635314,-11.19294631782396,13.770918119684355,9,6.5050048828125,25.5150146484375,56.76251220703125,32.65000915527344,-24.980010986328125,1,-0.03711321992706451,-6.8881285895710525,303.3399963378906,3.3437004541824122,303.2799987792969,-1.7118611191930948,306.9700012207031,-0.03711321992706451
7705,2022-09-28,313.1600036621094,314.8900146484375,304.6499938964844,307.70001220703125,937600.0,0.023097805902856816,1.2959653222302432,-4.918840898468645,32.665767882593116,26.732399706465856,-1.0663962880237818,12.05072905938971,37.72530675277494,5.920609452932467,25.240447286502913,10.240020751953125,-19.81875804255486,-8.744993591308571,-34.50892004447502,17.018932861857877,-21.626956817891767,4.136969635274625,6.0988813865804445,88.63330586350503,52.459289899999575,12.881963226583217,9,-0.56500244140625,18.44500732421875,48.67500305175781,25.580001831054688,-33.86999511718744,2,-0.0652381927349337,2.6821542892531767,306.0899963378906,-6.8881285895710525,303.3399963378906,3.3437004541824122,303.2799987792969,-0.0652381927349337
7706,2022-09-29,309.2200012207031,311.760009765625,306.17999267578125,310.20001220703125,901500.0,-0.012581435672920138,1.721955503948671,-0.17948947253693137,22.81351112197322,27.067389702977508,2.034028768938697,13.799940772199989,41.83188671206801,10.511745232164571,26.55930989134064,6.980010986328125,-19.244594209669117,-10.844996643066395,-34.52985254865126,12.839859262518473,-22.68742459585883,0.9974313097260392,7.6882192334720685,62.74630109738957,31.806254164804294,11.842427952792441,9,3.375,22.385009765625,53.725006103515625,29.520004272460938,-32.649993896484375,3,-0.06477588351408303,1.2959653222302432,313.1600036621094,2.6821542892531767,306.0899963378906,-6.8881285895710525,303.3399963378906,-0.06477588351408303
7707,2022-09-30,305.510009765625,313.010009765625,304.7200012207031,307.69000244140625,1312400.0,-0.011997902595020538,-3.4095675605480165,2.224457384859714,21.639204418361572,26.57120370893273,4.894897303686605,16.216448566070767,45.41216615127519,15.05430277436858,26.510687331618943,8.290008544921875,-18.807470307636436,-13.20598907470702,-36.984308135066954,10.572329985652914,-25.09514860488696,-1.3168295445270815,9.3800048828125,31.68246629844078,7.184528523393876,11.889159530179956,9,7.084991455078125,26.095001220703125,59.61499786376953,33.22999572753906,-24.980010986328068,4,-0.03165203469160571,1.721955503948671,309.2200012207031,1.2959653222302432,313.1600036621094,2.6821542892531767,306.0899963378906,-0.03165203469160571
7708,2022-10-03,316.9800109863281,320.1600036621094,307.70001220703125,308.7900085449219,1077100.0,0.037543782049898944,-1.403085308001083,-3.7568944760198226,44.03242828096818,28.54326196771765,-7.407368161456759,3.875609136659989,33.96304830390352,4.362683511582304,26.186422748450983,14.649993896484375,-16.80582351193283,-1.0569885253906364,-24.177736641010483,22.06375959022921,-12.617362583200588,10.503385532419315,-17.30999755859375,83.26319644325658,53.96038515157952,11.560374057809936,10,-4.385009765625,14.625,49.774993896484375,21.759994506835938,-25.4000244140625,0,-0.07707117908584171,-3.4095675605480165,305.510009765625,1.721955503948671,309.2200012207031,1.2959653222302432,313.1600036621094,-0.07707117908584171
7709,2022-10-04,321.70001220703125,326.1099853515625,320.6600036621094,322.5799865722656,801700.0,0.014890532705883253,-2.6824306908745994,-0.10744494541118604,48.60904373218156,31.166065387284817,-12.599529361752445,-1.3158887280926592,29.331135726412867,0.6109754829700478,25.292769748487164,9.129974365234375,-14.894589832131715,3.9195114135742415,-18.902398315469213,26.741421142617696,-7.491443450947486,15.330466278095969,-21.620198974609366,79.45025675446992,46.509016040509465,11.410954864521724,10,-8.810012817382812,5.3799896240234375,45.36749267578125,17.039993286132812,-31.620025634765625,1,-0.0949020752900972,-1.403085308001083,316.9800109863281,-3.4095675605480165,305.510009765625,1.721955503948671,309.2200012207031,-0.0949020752900972
7710,2022-10-05,321.3699951171875,323.8699951171875,315.9599914550781,316.2900085449219,1094300.0,-0.0010258535198045537,-1.7560888728208455,-5.772880180336397,55.12940408622634,34.16203676504177,-12.264338036128834,-1.9249201666301587,29.691129161162166,1.8975572670083238,24.698185510162983,7.910003662109375,-13.830295458968749,4.12299499511721,-17.77555759507868,26.0215475853131,-6.826281299980735,15.072271290215156,-20.248974999999973,77.84014141676427,39.852218152275015,10.949276295097953,10,-8.479995727539062,5.1150054931640625,44.295005798339844,17.370010375976562,-2.6099853515625,2,-0.12527619372475707,-2.6824306908745994,321.70001220703125,-1.403085308001083,316.9800109863281,-3.4095675605480165,305.510009765625,-0.12527619372475707
7711,2022-10-06,321.92999267578125,326.0,319.79998779296875,320.6199951171875,917700.0,0.001742532181293166,-3.2033807129704344,0.25787421678351086,57.457491511273396,37.508179179028964,-11.710590008903182,-3.6012742312099704,28.712711232785182,2.0846697300404458,24.10882682532031,6.20001220703125,-12.671703291129063,5.274493408203114,-15.347925883708342,25.89691270011457,-5.036716237752614,15.585703054158841,-19.80941394921871,80.45817776110097,38.27425084995886,10.311209645955724,10,-8.294998168945312,4.5550079345703125,42.95001220703125,16.810012817382812,9.470001220703125,3,-0.13245110769720192,-1.7560888728208455,321.3699951171875,-2.6824306908745994,321.70001220703125,-1.403085308001083,316.9800109863281,-0.13245110769720192
7712,2022-10-07,307.010009765625,315.8800048828125,305.239990234375,314.4100036621094,1093400.0,-0.04634542679961573,1.0580306415481922,-5.648860830266039,41.8908318619417,38.91566709731434,4.240020549931671,9.17678076291736,42.73891006781673,17.708673922320315,24.73796866938202,16.69000244140625,-11.41227586730065,-7.98699035644529,-25.785400292526788,9.811419579636208,-16.88619532448604,0.9122146115954592,-3.9298547740624485,8.4811688805442,-32.593134833477876,8.899204968040744,10,6.6249847412109375,14.089996337890625,53.80499267578125,33.25999450683594,23.66998291015625,4,-0.09914986962361427,-3.2033807129704344,321.92999267578125,-1.7560888728208455,321.3699951171875,-2.6824306908745994,321.70001220703125,-0.09914986962361427
7713,2022-10-10,292.9800109863281,308.1300048828125,292.8399963378906,307.0899963378906,1918100.0,-0.04569883174169964,-1.1250858902471095,1.9067563499296858,34.792267977319554,39.89221676364873,18.602123156397397,20.59406675198477,55.536991244626904,32.22327609238869,25.680944100647967,15.290008544921875,-10.467532312054573,-19.68798980712893,-36.088524729623884,-3.2874548846339735,-27.888257268376435,-11.487722345881423,33.129974365234375,0.42084368702364994,-38.971736492383386,8.200267461247487,10,16.494979858398438,24.66998291015625,58.01249694824219,49.75,41.220001220703125,0,-0.042494408287847896,1.0580306415481922,307.010009765625,-3.2033807129704344,321.92999267578125,-1.7560888728208455,321.3699951171875,-0.042494408287847896
7714,2022-10-11,277.33999633789057,292.9200134277344,275.95999145507807,292.9200134277344,2919900.0,-0.05338253144228122,1.177150625041631,1.1041837891148851,29.911271760013832,39.5861616389177,33.22951281033977,34.35111462696017,69.65703298482924,48.42537144572532,25.92672652685285,17.020019531250057,-9.502492875639405,-33.01450500488289,-55.01421132282837,-11.01479868693741,-44.014358163855604,-22.01465184591018,48.104589233398485,2.757803051879261,-36.39597732835193,10.999853158972734,10,23.694992065429744,31.869995117187557,73.65251159667974,65.39001464843756,54.11001586914068,1,0.05134488505951418,-1.1250858902471095,292.9800109863281,1.0580306415481922,307.010009765625,-3.2033807129704344,321.92999267578125,0.05134488505951418
7715,2022-10-12,276.19000244140625,281.5,275.95001220703125,278.5599975585937,1851700.0,-0.00414651298647617,-2.894761639611085,0.15211761986656477,31.687294354067063,40.57213755359479,31.942958406015805,33.50298706201727,69.29554575170334,49.6901837286091,26.001932994885514,5.54998779296875,-8.807309046391083,-31.805499267578114,-57.701855208767256,-5.909143326388971,-44.753677238172656,-18.85732129698357,47.27519936523436,0.47950108473096353,-41.40813995777413,12.948177970594557,10,24.839996337890625,33.01499938964844,74.47250366210938,66.54000854492188,48.079986572265625,2,0.05029140811788113,1.177150625041631,277.33999633789057,-1.1250858902471095,292.9800109863281,1.0580306415481922,307.010009765625,0.05029140811788113
7716,2022-10-13,287.42999267578125,288.9100036621094,267.0,268.42001342773443,2003500.0,0.040696586172627836,-1.0054917658429483,-8.021104815864192,41.347304980206395,42.76192650491089,19.318557501905843,21.09935935377223,56.5635701911516,38.532541017458925,25.88733341215309,21.910003662109375,-7.901029518032203,-19.140008544921898,-46.3028119793056,8.022794889461807,-32.72141026211375,-5.5586068277300456,33.18429775488278,41.796216519947556,-3.473752796818907,13.581401717191856,10,9.125,17.300003051757812,63.232513427734375,55.300018310546875,38.46002197265625,3,0.10900051451896942,-2.894761639611085,276.19000244140625,1.177150625041631,277.33999633789057,-1.1250858902471095,292.9800109863281,0.10900051451896942
7717,2022-10-14,277.6099853515625,290.92999267578125,277.22000122070307,290.7200012207031,990800.0,-0.03416486648731765,1.0266064585396306,-0.6896386207516567,37.306359429298745,42.014585521392064,27.675080402797732,29.551939417685162,64.69997596161511,48.37447739509577,25.36266063138718,13.709991455078182,-8.154411363858117,-27.130015563964832,-56.92923853331769,2.669207405388022,-42.02962704864126,-12.230404079288405,38.71516184464838,25.796217096964714,-22.437438421560575,14.899611484676415,10,18.94500732421875,27.120010375976562,73.05252075195312,65.12002563476562,47.21002197265625,4,0.193761072667479,-1.0054917658429483,287.42999267578125,-2.894761639611085,276.19000244140625,1.177150625041631,277.33999633789057,0.193761072667479
7718,2022-10-17,289.260009765625,292.1099853515625,285.80999755859375,285.80999755859375,1087900.0,0.041965437227731606,-2.6521539141972577,-0.26315850731745927,42.36735514119324,41.321064566837805,13.052022586345686,16.539956996923877,51.402536236240564,36.983760687493714,25.174250064660384,14.5,-7.270178581219966,-14.076991271972645,-44.024227036161676,15.870244492216386,-29.05060915406716,0.8966266101218707,23.11912565488899,85.87962281611638,33.25341018297115,14.973617882094505,10,7.239990234375,15.469985961914062,59.139991760253906,53.470001220703125,37.699981689453125,0,0.14319291126249034,1.0266064585396306,277.6099853515625,-1.0054917658429483,287.42999267578125,-2.894761639611085,276.19000244140625,0.14319291126249034
7719,2022-10-18,292.2699890136719,300.3299865722656,289.2900085449219,297.1300048828125,834500.0,0.010405791144395327,-1.040665747188682,-1.4086952675807165,40.16385056589285,39.65822528680075,6.066312121776093,12.269623805894412,46.81771998794335,34.208516262656474,24.676627613912817,11.069976806640625,-5.852907230245194,-9.867510986328114,-39.55597751484174,19.820955542185516,-24.7117442505849,4.976722277928673,16.478815573201018,75.81757934069918,26.599862297531644,14.844233264256804,10,4.230010986328125,6.8700103759765625,55.83251190185547,50.46002197265625,42.02001953125,1,0.14346332079753132,-2.6521539141972577,289.260009765625,1.0266064585396306,277.6099853515625,-1.0054917658429483,287.42999267578125,0.14346332079753132
7720,2022-10-19,288.9599914550781,292.0199890136719,286.0299987792969,287.2699890136719,451400.0,-0.011325136630565669,-1.8729087688997526,-0.3477359924145856,40.40355710771063,37.76334368640489,4.800277561147141,14.41675254423808,48.46454058900065,37.62573202071951,25.098829461773764,6.239990234375,-7.157347770988565,-11.970008850097656,-41.74376680915282,17.803749108957504,-26.856887829625236,2.916870129429924,16.44890876484493,65.88658956541963,17.620882489568288,14.886878979527575,10,2.480010986328125,8.540008544921875,58.477516174316406,53.77001953125,43.680023193359375,2,0.1470446498077178,-1.040665747188682,292.2699890136719,-2.6521539141972577,289.260009765625,1.0266064585396306,277.6099853515625,0.1470446498077178
7721,2022-10-20,289.7099914550781,296.32000732421875,286.55999755859375,290.3999938964844,669300.0,0.002595515026918793,-1.7925674967692362,-0.4082848784715952,42.30018646655544,37.80882753136197,-1.118378255128789,12.972481713157833,45.925849838845465,36.7191940403722,24.948178775575354,9.760009765625,-9.332900887565188,-10.357008361816384,-40.393041949394615,19.679025225761848,-25.3750251556055,4.661008431972732,12.626196747251072,54.04585958999996,3.5303644657550635,15.018016793789123,10,-2.144989013671875,6.845001220703125,53.53001403808594,53.02001953125,39.410003662109375,3,0.11929170059001071,-1.8729087688997526,288.9599914550781,-1.040665747188682,292.2699890136719,-2.6521539141972577,289.260009765625,0.11929170059001071
7722,2022-10-21,296.5,298.5799865722656,285.17999267578125,288.79998779296875,1290700.0,0.02343726051980055,1.2596982204061467,-11.159398496240602,39.54247948431783,38.33662880991733,-10.679027746277598,5.953740333607357,37.347262220094024,29.87057802689992,24.31195004783041,13.399993896484375,-12.037918303774632,-3.227999877929676,-33.264389899092066,26.808390143232714,-18.246194888510843,11.79019513265149,3.009293146142852,74.71955039431144,27.175457906435852,15.01819501058119,10,-12.835006713867188,0.05499267578125,43.9375,46.230010986328125,27.160003662109375,4,0.0991231522712901,-1.7925674967692362,289.7099914550781,-1.8729087688997526,288.9599914550781,-1.040665747188682,292.2699890136719,0.0991231522712901
7723,2022-10-24,301.67999267578125,303.3299865722656,294.260009765625,298.3800048828125,837700.0,0.017470464336530434,1.748487987127083,0.428569163819685,39.82515829558187,39.43817175831378,-16.198602905326254,0.6777567954345614,30.13024037324294,24.69886784949614,23.91560449045425,9.069976806640625,-15.101506178629052,2.0349929809570426,-27.96852759488712,32.038513556801206,-12.966767306965039,17.036753268879124,-34.67999267578125,90.9091214801787,45.442860080896736,15.001760287922094,10,-16.514999389648438,-5.125,35.76251220703125,41.050018310546875,37.860015869140625,0,0.07670384251602091,1.2596982204061467,296.5,-1.7925674967692362,289.7099914550781,-1.8729087688997526,288.9599914550781,0.07670384251602091
7724,2022-10-25,294.7300109863281,304.80999755859375,292.94000244140625,303.8999938964844,1422200.0,-0.023037595658265464,1.1601466177940687,-2.77879297908151,37.314289583998786,40.063393450528416,-7.288943836375893,7.096902155087946,34.758922068899096,31.394060398821807,23.341436916452444,11.8699951171875,-16.336806002648586,-4.34698944091798,-34.26677726702104,25.57279838518508,-19.30688335396951,10.61290447213355,-27.003411254882792,48.65010664825974,6.978238528924635,14.959893913051522,10,-8.82501220703125,1.824981689453125,42.712493896484375,48.0,63.1099853515625,1,0.10935425395225562,1.748487987127083,301.67999267578125,1.2596982204061467,296.5,-1.7925674967692362,289.7099914550781,0.10935425395225562
7725,2022-10-26,292.7300109863281,300.0,289.79998779296875,292.9700012207031,992200.0,-0.006785871561931889,-2.344246220345597,0.026171284802417448,36.2833571065062,39.500732575672835,-3.0128419199966743,7.8925149075793115,34.52061894655492,33.17503194005519,23.49036631781535,10.20001220703125,-15.853262380901242,-5.325489807128918,-34.60905500824714,23.958075393989304,-19.96727240768803,9.316292793430193,-23.520075341796883,38.46162217288833,1.625902955023065,14.641782600559118,10,-1.7150115966796875,3.824981689453125,44.712493896484375,50.0,55.44000244140625,2,0.1419738188734423,1.1601466177940687,294.7300109863281,1.748487987127083,301.67999267578125,1.2596982204061467,296.5,0.1419738188734423
7726,2022-10-27,289.19000244140625,296.5799865722656,287.7699890136719,295.57000732421875,918200.0,-0.012093083770243207,1.0976276112624888,26.58443540183113,40.62696834531543,39.86968912189691,0.8974558853253711,10.38756156177385,35.885591723354366,36.455479640578346,23.696980208619074,8.80999755859375,-13.42932571178352,-7.8639984130859375,-36.90895487500063,21.180958048828757,-22.386476644043285,6.6584798178714095,-18.556064320312487,20.427961121579017,-19.168469234599648,14.522478230957345,10,5.80499267578125,7.364990234375,48.209999084472656,53.540008544921875,42.079986572265625,3,0.1502472832401418,-2.344246220345597,292.7300109863281,1.1601466177940687,294.7300109863281,1.748487987127083,301.67999267578125,0.1502472832401418
7727,2022-10-28,295.8399963378906,296.6000061035156,290.3599853515625,291.239990234375,662500.0,0.022995241330418192,1.0392139263292792,-0.7210035396536879,51.63092243981932,40.89897437729981,-3.234844744558643,3.136794631999578,27.34057804092828,29.570143642706284,23.80564764513966,7.410003662109375,-10.878208118268503,-0.7305038452148551,-29.50344203621762,28.04243434578791,-15.11697294071621,13.6559652502865,-23.83901583929685,47.35917416322956,2.691329080894299,14.386469095501372,10,-0.845001220703125,0.714996337890625,40.68000030517578,46.8900146484375,32.17999267578125,4,0.11249323685525758,1.0976276112624888,289.19000244140625,-2.344246220345597,292.7300109863281,1.1601466177940687,294.7300109863281,0.11249323685525758
7728,2022-10-31,292.54998779296875,295.4800109863281,291.1000061035156,293.3299865722656,781400.0,-0.011120905170524109,-1.3804619148318613,-0.16956472703389436,60.09557557831697,43.113610489791384,0.6380197537226877,4.746058066089347,28.990960992169505,32.70931122168895,24.702423318921987,4.739990234375,-10.03849055381653,-2.79901123046875,-29.952432861022487,24.354410400084987,-16.375722045745647,10.777699584808147,-19.236646611974948,28.05162196189961,-21.012169715241104,13.576710815276872,10,2.44500732421875,4.0050048828125,37.855018615722656,50.180023193359375,31.25,0,0.10634085512646307,1.0392139263292792,295.8399963378906,1.0976276112624888,289.19000244140625,-2.344246220345597,292.7300109863281,0.10634085512646307
7729,2022-11-01,291.1700134277344,298.3500061035156,288.7099914550781,297.45001220703125,689900.0,-0.0047170549404054185,1.3861462051252997,8.051293086583982,59.91266379073236,45.28128901012714,2.062441548956258,3.922644030888023,28.83943442978301,34.021658352466375,26.121369931319364,9.6400146484375,-7.761306771309023,-2.6524856567382926,-26.839034498715478,21.534063185238892,-14.745760077726914,9.440788764250328,-16.596805991636586,27.800665247671258,-26.27648680237181,12.093274420988603,11,3.824981689453125,5.384979248046875,32.87749481201172,51.55999755859375,39.439971923828125,1,0.16612285910819757,-1.3804619148318613,292.54998779296875,1.0392139263292792,295.8399963378906,1.0976276112624888,289.19000244140625,0.16612285910819757
7730,2022-11-02,281.1099853515625,295.4800109863281,280.77999877929693,292.45001220703125,797300.0,-0.03455035756512981,-1.450002034505222,1.8057371114231981,45.75154146993128,45.664772899391124,12.171843853316147,11.3961297478279,37.19047300944544,44.14152957691556,27.435308485441602,14.700012207031193,-7.043690607425958,-10.699513244628918,-31.7278073998653,10.328780910607463,-21.213660322247108,-0.18536616701072717,-5.327306310564893,1.8781242726672687,-51.53202388003635,10.514147077618194,11,11.685012817382812,15.44500732421875,40.990020751953125,64.31002807617188,44.6400146484375,2,0.27295370134350727,1.3861462051252997,291.1700134277344,-1.3804619148318613,292.54998779296875,1.0392139263292792,295.8399963378906,0.27295370134350727
7731,2022-11-03,279.29000854492193,284.5400085449219,276.66000366210943,278.70999145507807,857300.0,-0.006474251721668489,-2.367528724389379,-0.05114777039210884,51.265459356850336,46.967326218561396,13.810643556602201,10.390564549661235,37.25313584906314,46.253116860500484,29.13578090095607,7.880004882812443,-6.3328369947070655,-10.387490844726528,-26.66782151405141,5.892839824598354,-18.52765617938894,-2.2473255100641154,25.519989013671818,12.125424558698175,-42.9279795534608,8.140165334662436,11,11.44499206542963,17.264984130859318,42.80999755859369,66.13000488281244,55.04998779296869,3,0.2466253814150805,-1.450002034505222,281.1099853515625,1.3861462051252997,291.1700134277344,-1.3804619148318613,292.54998779296875,0.2466253814150805
7732,2022-11-04,276.57000732421875,283.3800048828125,269.8800048828125,283.3800048828125,1025800.0,-0.009738985060275374,2.9647591306296213,-11.741029148687586,38.955602065316704,46.87070885964304,14.98176380450576,11.292101273408377,38.00259110475133,49.173473612198904,29.97146887688792,13.5,-5.470115909634899,-11.585491943359386,-26.692439015327807,3.521455128609034,-19.138965479343597,-4.032018407375176,27.676990356445287,23.498426956656896,-26.513240698364672,7.5534735359842164,11,10.774993896484375,19.9849853515625,45.529998779296875,68.85000610351562,61.55999755859375,4,0.19777987576696687,-2.367528724389379,279.29000854492193,-1.450002034505222,281.1099853515625,1.3861462051252997,291.1700134277344,0.19777987576696687
7733,2022-11-07,280.52999877929693,281.67999267578125,275.32998657226557,278.8800048828125,1239700.0,0.01431822450087994,2.21520786816348,-0.2422899395025851,39.94863219502005,47.16341359420096,8.611761099071089,6.69480880589316,32.343726285385,45.30988454689049,30.096146077357677,6.350006103515682,-4.828538801544596,-7.002999877929653,-22.29776328101093,8.291763525151623,-14.65038157947032,0.6443818236110133,22.342319189453065,37.40777463943294,-8.953808726196677,7.6473817015406444,11,4.410003662109318,16.024993896484318,41.57000732421869,64.89001464843744,51.49999999999994,0,0.16928667322932922,2.9647591306296213,276.57000732421875,-2.367528724389379,279.29000854492193,-1.450002034505222,281.1099853515625,0.16928667322932922
7734,2022-11-08,291.5799865722656,292.4800109863281,280.60000610351557,282.3999938964844,1118100.0,0.039389683246183305,1.1639271360834358,5.563652505224807,51.98064481002402,48.90755667236961,-3.2766194247401472,-3.4084059686471164,19.930346965434524,34.64108127467739,28.954259859615334,11.950012207031193,-4.138505895117646,3.334988403320324,-11.272208378805885,17.942185185446533,-3.968609987742809,10.638586794383457,9.97263887304689,84.76553326474827,39.185280168498565,7.303598391063114,11,-7.4649810791015625,4.975006103515625,30.52001953125,53.84002685546875,32.240020751953125,1,0.11050141540739,2.21520786816348,280.52999877929693,2.9647591306296213,276.57000732421875,-2.367528724389379,279.29000854492193,0.11050141540739
7735,2022-11-09,290.0799865722656,291.9599914550781,287.0,288.57000732421875,1040000.0,-0.005144385997247536,-1.1333324582761812,0.16448588810212428,50.27657002075873,49.97973463630775,-2.4496653960286494,-0.8584620406832073,20.069449315201155,36.41059296521536,27.750224100791865,4.959991455078125,-3.942842706879901,1.1404891967773665,-12.329994068827148,14.61097246238188,-5.594752436024862,7.875730829579595,10.20573405054688,89.38042581462332,43.01743966078938,6.735241632802256,11,-5.9649810791015625,6.420013427734375,29.905014038085938,55.34002685546875,39.040008544921875,2,0.13972007947952636,1.1639271360834358,291.5799865722656,2.21520786816348,280.52999877929693,2.9647591306296213,276.57000732421875,0.13972007947952636
7736,2022-11-10,318.760009765625,320.0299987792969,306.1700134277344,307.739990234375,1269600.0,0.09886936197239016,1.0442459951297898,7.298126477899715,62.53661732565823,51.19147851251207,-29.607633903821352,-28.53392138248148,-9.666910318857333,8.073148819324388,25.933338505778558,29.95001220703125,-2.1106900366361856,28.25401153564451,9.336951713903488,47.17107135738553,18.79548162477397,37.71254144651505,-48.8800048828125,97.46761880710638,52.432295916149386,9.458529910870514,11,-23.805007934570312,-22.260009765625,0.927490234375,26.660003662109375,4.6300048828125,3,0.02192869249663576,-1.1333324582761812,290.0799865722656,1.1639271360834358,291.5799865722656,2.21520786816348,280.52999877929693,0.02192869249663576
7737,2022-11-11,331.3999938964844,331.45001220703125,317.1099853515625,318.4700012207031,1276000.0,0.03965360692564035,1.2010736167581646,1.17331848996411,65.44057235069481,51.78536704277627,-40.982742207581566,-38.93361880876489,-22.801953506450673,-4.13162946165653,24.47950174699917,14.34002685546875,0.47812781301865925,38.204495239257824,12.818401010660011,63.59058946785564,25.511448124958918,50.89754235355673,-60.516989135742165,99.91087261635909,58.17171970662993,12.693047114298919,11,-30.7349853515625,-32.17498779296875,-11.339996337890625,14.02001953125,-6.970001220703125,4,0.008871461966063254,1.0442459951297898,318.760009765625,-1.1333324582761812,290.0799865722656,1.1639271360834358,291.5799865722656,0.008871461966063254
7738,2022-11-14,330.67999267578125,334.4800109863281,328.510009765625,329.989990234375,897900.0,-0.0021726048097877593,-2.271266366783164,0.05336448818711794,69.96999776568285,52.902848595548555,-38.314363186855076,-36.84025050085063,-22.533365913286616,-3.104087884500302,23.13544941752192,5.970001220703125,2.8048450992193352,35.413494873046886,5.099440721746987,65.72754902434679,20.256467797396965,50.57052194869681,-57.37430761718747,92.94725692989114,49.93082738151453,15.157027075649939,11,-28.499984741210938,-29.939987182617188,-13.312492370605469,14.740020751953125,-0.459991455078125,0,0.02252937090855589,1.2010736167581646,331.3999938964844,1.0442459951297898,318.760009765625,-1.1333324582761812,290.0799865722656,0.02252937090855589
7739,2022-11-15,334.20001220703125,340.6099853515625,332.5299987792969,338.0899963378906,700600.0,0.010644791366924977,-1.2351242861303517,-5.637638213180009,72.65377568762909,55.891985730848305,-39.212270023796066,-39.060569733700504,-26.352955508821594,-6.424226088993464,22.694940154522474,9.92999267578125,3.5979540243622523,36.837013244628906,1.9419613789510777,71.73206511030673,19.389487311789992,54.28453917746782,-57.22386759277339,88.04332233538948,42.61452605755355,17.4475259328389,11,-28.95501708984375,-30.39501953125,-20.63751983642578,7.80499267578125,-12.480010986328125,1,-0.006493157835045449,-2.271266366783164,330.67999267578125,1.2010736167581646,331.3999938964844,1.0442459951297898,318.760009765625,-0.006493157835045449
7740,2022-11-16,331.45001220703125,334.2099914550781,327.260009765625,333.0,709400.0,-0.008228605324814953,2.501276059282947,0.39845607098307795,73.28632042855105,58.33874807214839,-31.928183598626845,-34.74553042086404,-24.108617576426468,-3.3987306856555506,21.887623423361834,6.949981689453125,3.9245240610371184,31.96251220703124,-5.831809020428466,69.75683343449094,13.065351593301386,50.85967282076109,-49.38316033378902,73.40307603969414,23.78689064559331,18.897160613729852,11,-26.20501708984375,-27.64501953125,-26.32752227783203,2.114990234375,-11.240020751953125,2,-0.023020077241833414,-1.2351242861303517,334.20001220703125,-2.271266366783164,330.67999267578125,1.2010736167581646,331.3999938964844,-0.023020077241833414
7741,2022-11-17,324.2699890136719,328.1400146484375,319.9800109863281,325.2300109863281,710100.0,-0.021662461695353796,1.4070703251593388,0.6193738924985234,65.57466122051562,61.29642131161493,-19.776472355575436,-26.18618447464769,-17.583563867567932,4.148603809930478,21.252687803580034,11.470001220703125,4.3187947872200425,23.054489135742188,-15.996902975747389,62.105881247231764,3.528793079997399,42.580185191486976,-37.51968646216403,30.468100689827125,-18.630800242310187,19.525696055744785,11,-16.300003051757812,-20.464996337890625,-19.152488708496094,9.290023803710938,-6.319976806640625,3,0.014956691238272812,2.501276059282947,331.45001220703125,-1.2351242861303517,334.20001220703125,-2.271266366783164,330.67999267578125,0.014956691238272812
7742,2022-11-18,325.8900146484375,329.6199951171875,323.0400085449219,329.1700134277344,477600.0,0.0049959160256958235,2.1483474362812025,3.416587195625914,68.6049180964396,64.48045307843933,-15.270593878009493,-26.869081193972534,-20.06020510186255,2.8708776322510516,20.842997993064767,6.579986572265625,7.039687250073939,23.20501403808595,-17.28464783874307,63.69467591491497,2.9601830996714398,43.44984497650046,-34.83093747292526,28.64765393052989,-22.158787834557913,20.24483093841452,11,-15.285018920898438,-20.64501953125,-25.247520446777344,3.1949920654296875,-10.58001708984375,4,-0.007671299787128882,1.4070703251593388,324.2699890136719,2.501276059282947,331.45001220703125,-1.2351242861303517,334.20001220703125,-0.007671299787128882
7743,2022-11-21,324.82000732421875,327.2200012207031,322.8599853515625,325.57000732421875,567700.0,-0.0032833387834022565,1.1531007459874916,0.22865862168423598,68.84307742996326,66.35405670287702,-8.110234028291359,-25.27232035425277,-19.856921160097727,4.318119701950877,20.87321969452648,4.360015869140625,9.696263814808106,20.978005981445335,-20.69588053391692,62.65189249680759,0.14106272376420748,41.81494923912646,-29.796857494622486,23.460990557734213,-29.005702593780804,20.83694325768114,11,-11.0150146484375,-19.57501220703125,-24.177513122558594,4.2649993896484375,-2.839996337890625,0,-0.0012007100537012594,2.1483474362812025,325.8900146484375,1.4070703251593388,324.2699890136719,2.501276059282947,331.45001220703125,-0.0012007100537012594
7744,2022-11-22,326.9599914550781,327.17999267578125,321.1600036621094,325.8500061035156,562700.0,0.006588215265703523,6.7677889348296905,-1.47998046875,78.17376899284523,69.4537454775533,-5.256570717571606,-26.218128754763825,-22.342436594371975,2.611082858374175,20.994595699173928,6.019989013671875,13.884493603683381,21.506491088867165,-21.16449103612348,64.17747321385781,0.17100002637187117,42.84198215136246,-28.28989478372455,49.05123014102872,-9.409146703895715,21.33549106249532,11,-3.5699920654296875,-21.714996337890625,-26.344993591308594,2.1250152587890625,-7.66998291015625,1,0.009970668738755739,1.1531007459874916,324.82000732421875,2.1483474362812025,325.8900146484375,1.4070703251593388,324.2699890136719,0.009970668738755739
7745,2022-11-23,334.2900085449219,336.30999755859375,325.54998779296875,326.7300109863281,395900.0,0.022418697337318827,-1.1693471974404726,6.810898493346531,81.65283049619825,71.57776916316885,-6.320572546184394,-31.911027555848705,-29.9321968693514,-4.265792578934338,21.11899278286544,10.760009765625,18.348161399164894,26.758508300781273,-17.327903857653098,70.84492045921564,4.715302221564059,48.80171437999849,-32.26472077915156,87.63018570325976,22.345888636872502,22.043206079217196,11,-5.430023193359375,-29.045013427734375,-36.470008850097656,-5.2050018310546875,-14.610015869140625,2,-0.0376021029732021,6.7677889348296905,326.9599914550781,1.1531007459874916,324.82000732421875,2.1483474362812025,325.8900146484375,-0.0376021029732021
7746,2022-11-25,332.6400146484375,334.82000732421875,331.7900085449219,333.32000732421875,247500.0,-0.004935815771660024,-1.5462122377801713,-0.08994615018205598,82.67099932285947,73.49226104896492,-2.787814613666228,-28.289376242134836,-28.32694705539359,-2.2749505392799847,21.107895850575968,3.029998779296875,21.467777696424605,22.936013793945335,-21.624501006703383,67.49652859459405,0.6557563936209476,45.21627119426972,-27.5279510758038,75.77568060269722,4.990707749088742,22.28025740032437,11,-2.3450164794921875,-27.39501953125,-38.170013427734375,-3.5550079345703125,-11.71002197265625,4,-0.03736779294726911,-1.1693471974404726,334.2900085449219,6.7677889348296905,326.9599914550781,1.1531007459874916,324.82000732421875,-0.03736779294726911
7747,2022-11-28,329.1199951171875,336.29998779296875,328.239990234375,332.239990234375,837700.0,-0.010582068831888058,-2.303274382770093,4.588277533435059,78.45844383745374,74.43542172360614,0.41881865177452937,-23.345185564550434,-24.8377251095406,1.412430888388144,20.975058971060594,8.05999755859375,25.13397915822236,17.751994323730457,-27.11313648711939,62.617125134580306,-4.680571081694438,40.18455972915535,-21.168097802239515,52.54121889069062,-21.537708307387142,22.43256540542491,11,1.1750030517578125,-23.875,-37.05999755859375,-0.0349884033203125,-14.079986572265625,0,-0.03393893739631049,-1.5462122377801713,332.6400146484375,-1.1693471974404726,334.2900085449219,6.7677889348296905,326.9599914550781,-0.03393893739631049
7748,2022-11-29,323.6600036621094,330.6600036621094,320.5899963378906,328.07000732421875,561100.0,-0.016589668011917746,1.1001066047192478,1.4134649242928128,70.10527749237444,74.15225525746673,5.339846457311182,-16.26913531907269,-19.572872243303436,7.039911404661893,20.585311634009226,10.07000732421875,25.40123776613285,10.73650207519529,-33.53482377508294,55.00782792547352,-11.399160849943826,32.872165000334405,-13.095459304232236,19.529307161729562,-51.00028850022291,22.135662925139112,11,4.4850006103515625,-18.415008544921875,-33.550010681152344,5.4250030517578125,-3.1199951171875,1,-0.025798696190564074,-2.303274382770093,329.1199951171875,-1.5462122377801713,332.6400146484375,-1.1693471974404726,334.2900085449219,-0.025798696190564074
7749,2022-11-30,339.5400085449219,340.04998779296875,322.3999938964844,325.2300109863281,1586000.0,0.04906384694783217,1.3026802990850672,-3.2448947109828588,76.26379139687785,74.4830853650586,-10.843310978730926,-29.871086195232124,-35.433339888115995,-8.541039684270856,20.74954537155478,17.649993896484375,24.66742504913276,24.19800720214846,-20.3535720450555,68.74958644935242,1.9222175785465083,46.47379682575041,-26.5718289075499,97.37934495385508,28.026615710715618,22.27578962360197,11,-9.525009155273438,-34.295013427734375,-48.680015563964844,-10.455001831054688,-13.589996337890625,2,-0.05171702042962789,1.1001066047192478,323.6600036621094,-2.303274382770093,329.1199951171875,-1.5462122377801713,332.6400146484375,-0.05171702042962789
7750,2022-12-01,357.8399963378906,363.989990234375,348.5299987792969,362.5899963378906,1310200.0,0.05389641082767316,3.0953685963508195,-0.33193576592523083,73.32296411509833,75.34400790890113,-27.944915508502845,-44.40455944402078,-53.39918993203105,-26.292332547620845,20.77390152623772,24.449981689453125,24.052145714675135,38.66149444580077,-6.686004050121483,84.00899294172302,15.987745197839672,61.33524369376187,-42.660472243383424,85.82950515810428,19.205572823410336,22.67374924796112,12,-15.550003051757812,-40.904998779296875,-66.61000061035156,-28.754989624023438,-30.209991455078125,3,-0.10772967859235028,1.3026802990850672,339.5400085449219,1.1001066047192478,323.6600036621094,-2.303274382770093,329.1199951171875,-0.10772967859235028
7751,2022-12-02,348.1700134277344,350.5,340.5,348.9700012207031,1076300.0,-0.027023203133015206,4.181366813193764,0.16841848273026316,60.37619562655968,74.4297054122478,-16.235526547733627,-30.893604959549407,-43.30260579858242,-16.070984509170955,20.266037987563408,17.339996337890625,22.597213695872654,25.547511291503895,-17.445933203186257,68.54095578619405,4.050789044158819,47.04423353884897,-28.109442719240405,63.548435411365055,1.0881882879242895,21.496722247345076,12,-5.8800201416015625,-31.235015869140625,-54.38501739501953,-19.085006713867188,-13.82000732421875,4,-0.08182789916761879,3.0953685963508195,357.8399963378906,1.3026802990850672,339.5400085449219,1.1001066047192478,323.6600036621094,-0.08182789916761879
7752,2022-12-05,331.2699890136719,345.3900146484375,328.489990234375,345.3900146484375,1358200.0,-0.048539574811976904,1.3937668175972855,17.65030136568246,50.304152923174996,72.36982491149355,1.6851098598382919,-10.20889391610774,-26.04460632080736,1.256594135709804,18.960181808202783,19.680023193359375,20.836507846617394,5.912487792968761,-31.31911912841315,43.14409471435067,-12.703315667722165,24.528291253659688,-6.8164763525898024,24.608281515556584,-32.591242226953895,18.61580346069094,12,11.020004272460938,-14.334991455078125,-35.4949951171875,-2.269989013671875,1.83001708984375,0,-0.03121319974887271,4.181366813193764,348.1700134277344,3.0953685963508195,357.8399963378906,1.3026802990850672,339.5400085449219,-0.03121319974887271
7753,2022-12-06,328.0199890136719,331.20001220703125,324.739990234375,331.20001220703125,858800.0,-0.0098107287342164,3.062877268408779,0.225213698304462,46.80520098456358,68.88442846612892,6.075686019091108,-3.3925812742468224,-22.468950067261517,4.7714152694197765,17.490184673733257,6.529998779296875,20.36722198129553,0.28798828125002274,-30.38596274098859,30.961939303488634,-15.048987229869283,15.624963792369329,35.970001220703125,13.512853118641408,-38.141654546249534,15.336975511119315,12,14.270004272460938,-11.084991455078125,-32.2449951171875,0.980010986328125,4.95001220703125,1,-0.03957069966308968,1.3937668175972855,331.2699890136719,4.181366813193764,348.1700134277344,3.0953685963508195,357.8399963378906,-0.03957069966308968
7754,2022-12-07,323.79998779296875,328.6000061035156,321.260009765625,327.1499938964844,817600.0,-0.012865073355414425,1.3487873594367215,1.0534533554696122,46.104481378663884,64.934611897514,10.952023945636881,3.546877048601118,-18.054269332428646,9.296179826648029,17.14105583680288,7.339996337890625,19.37574698037531,-5.5430130004882585,-31.19583561211323,20.10980961113671,-18.369424306300743,7.283398305324226,39.405002441406225,5.944252722514884,-41.18460677011984,12.826411305812474,12,18.490005493164062,-6.864990234375,-28.024993896484375,5.20001220703125,13.5,2,-0.01006787946555221,3.062877268408779,328.0199890136719,1.3937668175972855,331.2699890136719,4.181366813193764,348.1700134277344,-0.01006787946555221
7755,2022-12-08,330.6099853515625,333.42999267578125,325.0,325.20001220703125,996500.0,0.021031494179511556,-1.9018919855868728,-1.6149144142913103,53.24064295913697,61.66457230154482,3.9840880774402763,-0.07486713368615483,-24.81436307871303,2.624788847582863,16.87822907355273,9.6300048828125,18.61242087631831,-0.7595153808593977,-18.551924387991733,17.032893626272937,-9.655719884425594,8.136689122706798,30.917205664062465,31.976671370243892,-16.54668322466273,8.896204503566171,12,11.680007934570312,-13.67498779296875,-34.834991455078125,-12.684982299804688,5.050018310546875,3,-0.014095076830713205,1.3487873594367215,323.79998779296875,3.062877268408779,328.0199890136719,1.3937668175972855,331.2699890136719,-0.014095076830713205
7756,2022-12-09,325.75,331.1600036621094,325.1400146484375,329.2900085449219,819000.0,-0.0147000561595092,-1.5294181759897418,-0.6543486354456942,49.93072696822681,58.49482598274183,8.676355047931793,5.623985752715612,-19.832900972898358,7.481723524019458,17.07016005808253,6.019989013671875,16.805900497608036,-5.969000244140602,-22.975767718681766,11.037767230400561,-14.472383981411213,2.534383493130008,34.16650376562495,18.60749824204621,-31.090349016062515,8.503383737270589,12,16.539993286132812,-8.81500244140625,-31.07500457763672,-10.479995727539062,5.529998779296875,4,0.0057713119963545,-1.9018919855868728,330.6099853515625,1.3487873594367215,323.79998779296875,3.062877268408779,328.0199890136719,0.0057713119963545
7757,2022-12-12,334.3399963378906,334.7900085449219,325.0799865722656,325.489990234375,968700.0,0.026369904337346428,-1.0082747651222752,-2.499995689618014,54.383859914799224,56.7480018074557,1.0110025405144825,-2.8822332805509063,-28.079497049261704,-1.1885024177963146,16.644169674503473,9.71002197265625,14.013212304512479,2.473995971679699,-14.571940969348134,19.51993291270753,-6.048972498834246,10.996964442193644,24.03024766773433,96.67396712762574,41.853894518265705,8.52296847051393,12,8.285003662109375,-17.404998779296875,-40.69499969482422,-19.069992065429688,8.08001708984375,0,2.9938881781044202e-05,-1.5294181759897418,325.75,-1.9018919855868728,330.6099853515625,1.3487873594367215,323.79998779296875,2.9938881781044202e-05
7758,2022-12-13,338.1300048828125,350.45001220703125,336.260009765625,349.3900146484375,1130400.0,0.011335791668465545,1.121075824065542,-1.2723166101718293,55.06668434838484,54.39276769095648,-0.5705843127049093,-6.414355555860709,-31.84475392709851,-5.027616804388572,16.335492544204506,16.110015869140625,11.268562849121281,5.891503906250023,-11.369555667777604,23.15256348027765,-2.7390258807637906,14.522033693263836,18.75582975321248,57.7937434265414,2.151255739819945,8.63052978701382,12,4.4949951171875,-18.470016479492188,-46.18000793457031,-22.860000610351562,12.199981689453125,1,-0.014875931466183046,-1.0082747651222752,334.3399963378906,-1.5294181759897418,325.75,-1.9018919855868728,330.6099853515625,-0.014875931466183046
7759,2022-12-14,332.0299987792969,342.3599853515625,328.6099853515625,337.9599914550781,1483000.0,-0.01804041645351684,-1.1534814361641113,0.5266418768023243,48.96329827264908,51.686138152906565,4.86355133257058,-0.511480877892609,-25.942531461556996,0.9932214544076032,15.454936034073356,13.75,9.03081973791609,-0.10000152587889488,-17.336409398270177,17.136406346512388,-8.718205462074536,8.518202410316746,23.430802861912127,27.62277173821806,-22.983167249126996,8.618203936195645,12,3.850006103515625,-9.735000610351562,-41.282501220703125,-16.759994506835938,17.25,2,0.002831076845050573,1.121075824065542,338.1300048828125,-1.0082747651222752,334.3399963378906,-1.5294181759897418,325.75,0.002831076845050573
7760,2022-12-15,323.82000732421875,328.2200012207031,322.3500061035156,327.45001220703125,1343800.0,-0.024726655679492948,1.2707986541526475,0.6121432320882695,46.18379737341781,50.10920501366858,8.64995179448448,7.481143060321131,-18.01916326771925,9.04771795452882,14.84616817950844,9.67999267578125,8.005275131106714,-7.928492736816395,-25.56146480284059,9.7044793292078,-16.744978769828492,0.8879932961957024,30.272762641966892,5.231319933838774,-40.44795692686529,8.816486033012088,12,12.035003662109375,1.67498779296875,-33.485008239746094,-8.550003051757812,25.449981689453125,3,0.04162800371767461,-1.1534814361641113,332.0299987792969,1.121075824065542,338.1300048828125,-1.0082747651222752,334.3399963378906,0.04162800371767461
7761,2022-12-16,329.1199951171875,335.510009765625,326.1199951171875,331.2799987792969,2397100.0,0.016367079467274115,-1.3014731456652717,0.5950415307529341,50.0,50.07541024442691,0.4062649169529209,2.701650699201309,-23.568150708571807,3.3958598721577573,14.98086867900941,11.69000244140625,4.764410568702374,-2.871005249023426,-20.201737770546515,14.459727272499663,-11.536371509784942,5.79436101173809,23.65946444097574,24.09248236008345,-19.862932521170393,8.665366260761532,12,6.735015869140625,5.9600067138671875,-38.81249237060547,-18.375,27.550018310546875,4,0.01987119786688507,1.2707986541526475,323.82000732421875,-1.1534814361641113,332.0299987792969,1.121075824065542,338.1300048828125,0.01987119786688507
7762,2022-12-19,323.3900146484375,330.239990234375,320.6600036621094,329.69000244140625,1218400.0,-0.017410004113271094,1.5891983734875166,2.9166560703033384,49.88521846894127,50.41763440935777,5.476873958877036,8.679749578790393,-17.67789736285806,8.59177708710763,14.885115808349648,9.579986572265625,0.3870090766279759,-8.475985717773426,-26.02666604537933,9.074694609832477,-17.25132588157635,0.299354446029497,28.128666918024237,9.16418329391011,-36.316146145389666,8.77534016380294,12,12.164993286132812,17.15997314453125,-27.662513732910156,-13.240020751953125,33.879974365234375,0,0.02439773577869042,-1.3014731456652717,329.1199951171875,1.2707986541526475,323.82000732421875,-1.1534814361641113,332.0299987792969,0.02439773577869042
7763,2022-12-20,324.42999267578125,326.3999938964844,320.6499938964844,320.6499938964844,1056600.0,0.0032158631381191682,-2.0423290248096686,-0.6000009688138812,42.64861999694141,50.0336498113886,4.329382273117972,8.02025724649451,-18.089915404503017,6.940761202927774,14.79999324043881,5.75,-2.1643408371833743,-7.416506958007801,-25.000985111506452,10.16797119549085,-16.208746034757098,1.375732118741496,25.23716821641932,17.411332414010257,-20.61580756413461,8.792239076749311,12,11.120010375976562,17.555007934570312,-24.4849853515625,-14.279998779296875,25.45001220703125,1,0.05545116406648454,1.5891983734875166,323.3900146484375,-1.3014731456652717,329.1199951171875,1.2707986541526475,323.82000732421875,0.05545116406648454
7764,2022-12-21,330.2200012207031,331.6199951171875,322.6499938964844,325.5400085449219,532100.0,0.01784671169631391,1.3984023108558,1.2380937002979098,34.69975027369813,47.97355062411762,-0.5075518426148165,2.6214037119642626,-22.66753482576769,0.5271023421688028,14.979789106952012,8.970001220703125,-2.441141556659545,-1.7894989013672102,-19.243209370371574,15.664211567637153,-10.516354135869392,6.9373563331349715,17.12578631184016,64.40105722963939,31.081333621606717,8.72685523450217,12,5.3300018310546875,11.764999389648438,-28.759994506835938,-25.455001831054688,23.529998779296875,2,0.06089875015814661,-2.0423290248096686,324.42999267578125,1.5891983734875166,323.3900146484375,-1.3014731456652717,329.1199951171875,0.06089875015814661
7765,2022-12-22,321.7200012207031,326.3699951171875,316.0199890136719,325.4599914550781,677000.0,-0.0257404153854357,2.723025413030353,-0.7991444631375771,35.155448223889294,46.33185298585789,7.374271756230598,10.678919459532665,-12.991846194881305,8.374039705030441,14.366731686222353,14.20001220703125,-2.275398482926107,-9.660998535156239,-27.665529299226534,8.343532228914057,-18.663263917191387,-0.6587331531210907,23.490122820955435,29.245798552882725,-0.2398609606332549,9.002265382035155,12,11.514999389648438,18.284988403320312,-17.19500732421875,-16.990005493164062,45.32998657226568,3,0.08566454511383426,1.3984023108558,330.2200012207031,-2.0423290248096686,324.42999267578125,1.5891983734875166,323.3900146484375,0.08566454511383426
7766,2022-12-23,320.2099914550781,320.5899963378906,315.6199951171875,318.989990234375,341200.0,-0.004693552654157496,4.020175398036405,-0.32620438670931523,42.49660455486542,45.01104683475413,8.957796709096783,11.815756155796294,-10.661808009394917,9.175977475266336,13.709722380168255,6.100006103515625,-1.7235844343070426,-10.549507141113281,-29.216990225146617,8.117975942920054,-19.883248683129978,-1.215765599096585,22.081119083781743,28.687477111816406,-1.356680028553317,9.333741542016678,12,12.82501220703125,19.595001220703125,-15.68499755859375,-15.479995727539062,48.3800048828125,4,0.09075293817829078,2.723025413030353,321.7200012207031,1.3984023108558,330.2200012207031,-2.0423290248096686,324.42999267578125,0.09075293817829078
7767,2022-12-27,317.95001220703125,320.7900085449219,315.54998779296875,320.7900085449219,467900.0,-0.007057803654961559,2.6901602174917527,-2.327863521524877,43.07523968976215,43.67866409490716,9.664707734260446,13.909129885951188,-7.27457766687661,10.68440201154283,13.375491950345975,5.240020751953125,-2.621934799476662,-12.250987243652332,-31.773780595747667,7.271806108443002,-22.012383919700028,-2.489590567604637,21.140564481227955,14.934805975137774,-16.489917099779536,9.761396676047669,12,11.004974365234375,21.819976806640625,-12.062522888183594,-13.220016479492188,43.48999023437506,1,0.12178015327607805,4.020175398036405,320.2099914550781,2.723025413030353,321.7200012207031,1.3984023108558,330.2200012207031,0.12178015327607805
7768,2022-12-28,315.30999755859375,321.05999755859375,314.9200134277344,317.82000732421875,349300.0,-0.00830323807856459,-2.7325380776580155,0.8838073951494181,44.032056139002044,43.13074830227971,9.752911606453154,16.750305397568866,-3.8903202170632767,12.517946162504359,13.720024475974956,6.139984130859375,-2.869125060712747,-14.47350158691404,-34.92052488139291,5.973521707564828,-24.697013234153474,-4.249989939674606,20.48489668432478,2.3352368769701677,-30.97779439048252,10.223511647239437,12,9.905014038085938,24.145004272460938,-7.385002136230469,-10.580001831054688,44.660003662109375,2,0.13307536005825749,2.6901602174917527,317.95001220703125,4.020175398036405,320.2099914550781,2.723025413030353,321.7200012207031,0.13307536005825749
7769,2022-12-29,321.9800109863281,324.7900085449219,318.7200012207031,319.1600036621094,416200.0,0.02115382791341691,-2.2810742152059515,-1.123504522906332,43.9216937157999,42.879403451433284,1.684534323132425,9.167300876426907,-9.820275503812923,5.107507681866878,13.501893037666262,9.480010986328125,-4.268525292156937,-6.925488281250011,-27.114963880916548,13.263987318416525,-17.02022608108325,3.1692495185832286,10.47490232616093,61.65946592820228,27.013415035741957,10.094737799833258,12,3.2350006103515625,17.474990844726562,-12.45501708984375,-17.250015258789062,44.769989013671875,3,0.08665132289118738,-2.7325380776580155,315.30999755859375,2.6901602174917527,317.95001220703125,4.020175398036405,320.2099914550781,0.08665132289118738
7770,2022-12-30,319.2900085449219,319.3299865722656,315.4200134277344,317.8399963378906,541000.0,-0.00835456348102448,4.1111820321538275,0.5141873904291929,45.306601545922945,42.35791473431362,4.09501514308937,9.297860803878962,-6.299507148981149,7.025303986557333,11.824394944078826,6.55999755859375,-6.269384761528556,-7.687991333007801,-23.023662559776994,7.647679893761392,-15.355826946392426,-0.020155719623176083,10.359320786006435,44.275555005874715,7.286756543447602,7.667835613384599,12,3.9799957275390625,20.164993286132812,-4.972511291503906,-14.560012817382812,41.30999755859375,4,0.10792693329841496,-2.2810742152059515,321.9800109863281,-2.7325380776580155,315.30999755859375,2.6901602174917527,317.95001220703125,0.10792693329841496
7771,2023-01-03,319.67999267578125,326.30999755859375,315.55999755859375,323.0,706100.0,0.0012214103806023058,1.1629773359450315,-2.289640947931136,37.908271013569816,41.0271427948279,2.486643314683022,7.0241712983177536,-5.861243564094593,5.8080436099671715,10.92662931833091,10.75,-7.114697982918756,-5.873506164550804,-17.844468959132996,6.097456630031388,-11.8589875618419,0.11197523274029209,7.612646110636035,41.790920806908396,11.84165074212408,5.985481397291096,1,3.5900115966796875,19.775009155273438,-2.62750244140625,-15.875,44.029998779296875,1,0.14817941755031905,4.1111820321538275,319.2900085449219,-2.2810742152059515,321.9800109863281,-2.7325380776580155,315.30999755859375,0.14817941755031905
7772,2023-01-04,320.92999267578125,325.9200134277344,315.9800109863281,323.760009765625,790400.0,0.0039101602497462196,1.7804107694671607,0.852412905597941,35.19281575313531,40.198720101071665,0.9509998120930163,5.227840247636266,-6.4702898251798615,3.7088797957108,10.90373963238653,9.94000244140625,-6.961448248169972,-4.10650634765625,-15.93018051814903,7.7171678228365295,-10.018343432902611,1.8053307375901113,-6.009979248046875,52.76547516658763,25.250333906466476,5.911837085246389,1,2.3400115966796875,18.525009155273438,-3.1599960327148438,-17.125,38.17999267578125,2,0.1485059195145335,1.1629773359450315,319.67999267578125,4.1111820321538275,319.2900085449219,-2.2810742152059515,321.9800109863281,0.1485059195145335
7773,2023-01-05,315.0400085449219,318.1000061035156,312.25,317.75,794200.0,-0.018352862821424454,2.4310849390096565,0.9575883710397481,35.320537768116765,40.26769648934041,5.999893250218406,10.641112787854922,-0.1615712031671137,8.572226316390015,11.022000195921809,8.67999267578125,-7.94701734720644,-9.347491455078114,-21.885023751886195,3.1900408417299673,-15.616257603482154,-3.078725306674073,10.8800048828125,19.843591958638473,-7.341593383842213,6.268766148404035,1,4.269989013671875,23.079986572265625,2.7299880981445312,-11.235015869140625,46.720001220703125,3,0.14728286134447655,1.7804107694671607,320.92999267578125,1.1629773359450315,319.67999267578125,4.1111820321538275,319.2900085449219,0.14728286134447655
7774,2023-01-06,320.5400085449219,323.3500061035156,312.2699890136719,318.8900146484375,603900.0,0.01745810008513815,2.04815236144285,-0.6088557561288724,47.02682905103843,41.58673880346809,-1.137203280380561,5.148317845361078,-4.9462398720235115,1.9871527390824895,11.536364078811701,11.08001708984375,-8.423233481609373,-3.6844924926757585,-16.338410530498948,8.96942554514743,-10.011451511587381,2.6424665262358644,5.3800048828125,58.96166418503292,27.80152463388033,6.326959018911605,1,-1.260009765625,17.579986572265625,-3.8450088500976562,-16.735015869140625,55.39999389648443,4,0.1230111425240552,2.4310849390096565,315.0400085449219,1.7804107694671607,320.92999267578125,1.1629773359450315,319.67999267578125,0.1230111425240552
7775,2023-01-09,325.95001220703125,332.6000061035156,323.3299865722656,323.3299865722656,717700.0,0.016877779740094967,-6.076281551023261,1.5879001979026024,47.13227312231446,42.1018130887402,-6.575570532125482,-0.6626751547746608,-9.498823063122813,-4.4111585228256445,12.004332172381806,12.05999755859375,-7.942353875770891,1.9585098266601335,-10.367713904618597,14.284733557938864,-4.204602038979203,8.12162169229947,-13.70001220703125,67.32190711561735,33.810881822591945,6.163111865639354,1,-3.5250091552734375,12.16998291015625,-8.320014953613281,-22.14501953125,53.529998779296875,0,0.12517253034202724,2.04815236144285,320.5400085449219,2.4310849390096565,315.0400085449219,1.7804107694671607,320.92999267578125,0.12517253034202724
7776,2023-01-10,327.6300048828125,328.5299987792969,324.20001220703125,324.55999755859375,530500.0,0.005154142085793678,-1.2849665834608262,1.1717470560143501,54.13900103433319,43.33111990480364,-7.925832860789114,-2.3131999700087817,-10.17007293735287,-7.005156417967157,12.497589843221755,4.329986572265625,-7.08514261875132,3.5445022583007812,-8.86656814096159,15.955572657563152,-2.6610329413304044,9.750037457931967,-15.360015869140625,75.57739690385391,37.376161137768726,6.205535199631185,1,-5.2050018310546875,3.7449951171875,1.9824905395507812,-12.135009765625,32.079986572265625,1,0.10063181249988351,-6.076281551023261,325.95001220703125,2.04815236144285,320.5400085449219,2.4310849390096565,315.0400085449219,0.10063181249988351
7777,2023-01-11,334.3500061035156,334.8800048828125,328.94000244140625,329.6000061035156,592100.0,0.02051094564158351,1.0447521299282496,1.5472275790771188,58.717060186141154,44.96278702115244,-13.493874440341756,-9.520535647288455,-15.996828242384822,-14.486737955029412,12.930680648618859,7.25,-5.465545710988977,10.264002990722645,-2.1488092399937386,22.67681522143903,4.057596875364425,16.470409106080865,-21.67341674804686,97.65798203738166,54.47950008125237,6.206406115358196,1,-10.785003662109375,-3.0,-4.737510681152344,-18.855010986328125,20.100006103515625,2,0.08781212745805234,-1.2849665834608262,327.6300048828125,-6.076281551023261,325.95001220703125,2.04815236144285,320.5400085449219,0.08781212745805234
7778,2023-01-12,333.1000061035156,336.489990234375,328.4100036621094,335.0,535300.0,-0.0037385972100535403,2.3114873019942843,-0.3999987150493421,52.750196417622334,45.94373176579938,-10.566121268180837,-9.135050847311277,-13.743627604269534,-13.848537582435085,12.521807649501241,8.079986572265625,-4.637723895194995,9.2655029296875,-2.109661895684553,20.640667755059553,3.5779205170014734,14.953085342373527,-19.535280126953126,86.00336928157694,43.629453981988945,5.687582412686015,1,-8.730010986328125,-1.75,-3.4875106811523438,-17.605010986328125,19.25,3,0.07808459553124081,1.0447521299282496,334.3500061035156,-1.2849665834608262,327.6300048828125,-6.076281551023261,325.95001220703125,0.07808459553124081
7779,2023-01-13,332.9700012207031,333.7799987792969,327.55999755859375,330.05999755859375,550700.0,-0.0003902878427810563,1.7461381442882262,-1.5315857948248446,62.78699988345183,47.88599824774703,-9.737216313881845,-9.413655567471494,-12.5467614227789,-14.259060478447509,12.666851512653038,6.220001220703125,-3.6251293663368642,9.088497924804699,-2.4360322191650425,20.61302806877444,3.326232852819828,14.85076299678957,-18.02975938867189,73.25237056121254,28.010878086239124,5.7622650719848645,1,-8.600006103515625,-1.6199951171875,-3.3575057983398438,-17.475006103515625,22.089996337890625,4,0.08646427137392165,2.3114873019942843,333.1000061035156,1.0447521299282496,334.3500061035156,-1.2849665834608262,327.6300048828125,0.08646427137392165
7780,2023-01-17,337.29998779296875,339.6400146484375,331.0299987792969,334.0799865722656,653900.0,0.013004134175425452,1.1797356964333312,1.1065282365895863,68.2546553845211,51.257818733408286,-12.565188780144581,-13.367325520822988,-15.413261113846602,-19.124254050017726,13.424842653908215,8.610015869140625,-2.2911381207796353,12.744485473632835,-0.24811750051503623,25.737088447780707,6.2481839865588995,19.24078696070677,-21.066761056796906,84.84438804754733,35.95946900391852,6.496301487073943,1,-11.35498046875,-5.949981689453125,-7.687492370605469,-21.80499267578125,28.180023193359375,1,0.11455682195919437,1.7461381442882262,332.9700012207031,2.3114873019942843,333.1000061035156,1.0447521299282496,334.3500061035156,0.11455682195919437
7781,2023-01-18,335.6600036621094,346.1000061035156,335.239990234375,339.4599914550781,587100.0,-0.0048620936561254435,-3.6810265449475152,-1.1801199852150919,69.17081859703625,55.03315238273062,-9.409577151252563,-11.818182905149001,-12.240000662796888,-18.030455086161965,13.937307695900051,10.860015869140625,-1.3775523361780984,10.777500915527355,-3.0040542422292447,24.559056073283955,3.886723336649027,17.668278494405683,-17.55423389295629,43.68933317311887,-9.098022799578153,6.8907775788783034,1,-6.4850006103515625,-4.30999755859375,-6.047508239746094,-20.165008544921875,26.6199951171875,2,0.13054878998431385,1.1797356964333312,337.29998779296875,1.7461381442882262,332.9700012207031,2.3114873019942843,333.1000061035156,0.13054878998431385
7782,2023-01-19,331.2799987792969,337.54998779296875,330.44000244140625,331.8299865722656,630700.0,-0.013048932953065195,-5.376724326691482,0.14473409466904383,66.65972650676284,58.51528446480239,-3.8074193575407094,-7.18515964233012,-6.258315478235545,-14.299661861429627,14.685508986854574,7.1099853515625,-0.4149065545645385,6.002996826171852,-8.04774834587181,20.053741998215514,-1.0223757598499787,13.028369412193683,-10.374805376707513,20.064722255600238,-37.48912143167009,7.025372586021832,1,-2.095001220703125,0.07000732421875,-1.6675033569335938,-15.785003662109375,32.079986572265625,3,0.08581862104727223,-3.6810265449475152,335.6600036621094,1.1797356964333312,337.29998779296875,1.7461381442882262,332.9700012207031,0.08581862104727223
7783,2023-01-20,342.4200134277344,343.79998779296875,329.8900146484375,330.3399963378906,816600.0,0.0336271875437284,-1.143296467667306,-21.96415492176229,69.50383275423664,61.01272932071332,-11.9073236269507,-17.822048522307455,-15.761840595347678,-25.89881164682282,15.60892298025747,13.90997314453125,1.4211378951194433,16.243510437011707,0.25177102438777865,32.235249849635636,8.247640730699743,24.23938014332367,-18.995338755052387,80.15107346436902,22.16164199068394,7.995869706311973,1,-7.70501708984375,-11.07000732421875,-12.6400146484375,-26.925018310546875,21.339996337890625,4,0.03513228873182017,-5.376724326691482,331.2799987792969,-3.6810265449475152,335.6600036621094,1.1797356964333312,337.29998779296875,0.03513228873182017
7784,2023-01-23,350.3299865722656,352.0899963378906,341.69000244140625,342.5400085449219,661800.0,0.02310020686393255,-1.1917817910524555,0.6448648184358248,76.93510372916545,64.32415494369675,-16.927283539428117,-25.45318234549063,-22.265897395084096,-34.10667160811363,16.419660945151687,10.399993896484375,3.6883985488356075,23.147984313964855,3.890367745628396,42.405600882301314,13.519176029796654,32.776792598133056,-24.637778756500268,92.07202154377832,31.01161949984361,9.628808284168226,1,-12.184982299804688,-18.159988403320312,-19.18749237060547,-34.834991455078125,10.69000244140625,0,0.005766048036636828,-1.143296467667306,342.4200134277344,-5.376724326691482,331.2799987792969,-3.6810265449475152,335.6600036621094,0.005766048036636828
7785,2023-01-24,349.2799987792969,351.0,346.0,349.5899963378906,448300.0,-0.002997139363495993,2.194883194883195,-0.039794407314837306,75.3946788974492,66.68589692848741,-13.655986905284692,-23.43408125399293,-19.7448503761276,-33.33990956982905,17.792505727409562,5.0,6.591707354179334,20.719996643066395,-0.7132552021038805,42.15324848823667,10.003370720481257,31.436622565651533,-20.4200563408765,87.3423428996397,22.859490157109036,10.716625922585145,1,-9.455001831054688,-17.110000610351562,-20.19249725341797,-33.785003662109375,14.100006103515625,1,0.01654832455192823,-1.1917817910524555,350.3299865722656,-1.143296467667306,342.4200134277344,-5.376724326691482,331.2799987792969,0.01654832455192823
7786,2023-01-25,349.2699890136719,351.25,339.6000061035156,344.3800048828125,429300.0,-2.8658284642602005e-05,1.6327651665362055,-15.774266587911006,74.84223563936365,68.47758308995658,-11.458518319663199,-22.277522714070074,-19.158151969164066,-33.61637829654154,19.001985629090758,11.649993896484375,8.472175209349757,19.256986999511696,-3.680144731929488,42.19411873095288,7.788421133791132,30.72555286523226,-17.62244010731507,87.29725382810342,20.451019142440217,11.468565865720583,1,-9.444992065429688,-17.099990844726562,-18.594985961914062,-33.774993896484375,18.230010986328125,2,0.04641115034942711,2.194883194883195,349.2799987792969,-1.1917817910524555,350.3299865722656,-1.143296467667306,342.4200134277344,0.04641115034942711
7787,2023-01-26,356.6700134277344,357.3500061035156,350.5400085449219,354.1199951171875,544800.0,0.021187117836719782,2.483371447749428,0.5214778294380129,85.55082285415253,72.12209713845994,-17.16452611124481,-28.067019074083305,-26.291095552245565,-41.046723305490275,20.390024237883786,8.08001708984375,10.317977323147602,24.72101135253905,-0.36473912982410184,49.806761834902204,12.178136111357503,37.2638865937206,-22.569370829593538,97.52369669563208,23.71029272904218,12.542875241181573,1,-14.215011596679688,-21.870010375976562,-21.20250701904297,-41.175018310546875,12.0999755859375,3,0.01572878330210159,1.6327651665362055,349.2699890136719,2.194883194883195,349.2799987792969,-1.1917817910524555,350.3299865722656,0.01572878330210159
7788,2023-01-27,357.2699890136719,359.8699951171875,353.010009765625,353.9200134277344,489800.0,0.001682158755572205,-1.6537748657104068,1.3137064828444571,84.23113284285229,74.50477857839331,-15.617816097219588,-26.732887416323138,-26.58830056776435,-41.64302199813159,21.957123772786108,6.8599853515625,11.78075475764416,23.222987365722645,-2.9963888807848207,49.44236361223011,10.113299242468884,36.332675488976406,-19.914435524778582,87.17312524559362,11.006804670617242,13.10968812325374,1,-12.389984130859375,-21.209991455078125,-19.217491149902344,-41.774993896484375,4.010009765625,4,0.017045921922251184,2.483371447749428,356.6700134277344,1.6327651665362055,349.2699890136719,2.194883194883195,349.2799987792969,0.017045921922251184
7789,2023-01-30,349.8800048828125,355.760009765625,349.239990234375,354.2699890136719,629800.0,-0.02068459248777421,-1.2998250760246508,-1.3104525744269941,71.50819416725822,74.86628288758634,-6.232285787412991,-18.072100774617184,-19.088653766379707,-34.232738402481004,23.172673185381843,8.029998779296875,12.344283257173629,14.438003540039062,-12.045619108990877,40.921626189069,1.1961922155240927,27.679814864554032,-8.922140733392155,50.71536433672033,-25.472147536803945,13.241811324514972,1,-5.0,-13.82000732421875,-11.112503051757812,-34.385009765625,19.139984130859375,0,0.039670757657218614,-1.6537748657104068,357.2699890136719,2.483371447749428,356.6700134277344,1.6327651665362055,349.2699890136719,0.039670757657218614
7790,2023-01-31,353.75,356.25,350.75,350.75,934200.0,0.011060921067734819,-2.6666666666666665,-0.6833737686912152,72.58735678048224,75.24589824130256,-8.407604388546247,-20.267179006026936,-22.713101241932407,-38.142913333573915,24.76224257954135,6.3699951171875,13.645304527697306,16.584999084472656,-9.95786463626564,43.12786280521095,3.313567224103508,29.856430944841804,-9.76619489573693,69.807605159235,-6.190346751493834,13.271431860369153,1,-8.8699951171875,-17.69000244140625,-14.982498168945312,-38.2550048828125,8.170013427734375,1,0.020551205692358687,-1.2998250760246508,349.8800048828125,-1.6537748657104068,357.2699890136719,2.483371447749428,356.6700134277344,0.020551205692358687
7791,2023-02-01,367.0499877929688,369.6099853515625,353.0199890136719,353.6700134277344,844300.0,0.03759713863736769,-1.2602139137484798,4.459991455078144,75.38821100936997,76.21572985270335,-18.759418710306306,-31.448759677499936,-35.376462691458755,-51.433613588960554,26.186500155185076,16.589996337890625,14.92148833064141,27.516487121582088,-0.848347573269848,55.881321816434024,13.334069774156148,41.69890446900803,-20.524392286637806,87.4325077455043,13.588873966488691,14.18241734742596,2,-17.299987792968807,-26.119995117187557,-30.429992675781307,-51.55499267578131,-11.819976806640682,2,-0.009998591560303582,-2.6666666666666665,353.75,-1.2998250760246508,349.8800048828125,-1.6537748657104068,357.2699890136719,-0.009998591560303582
7792,2023-02-02,368.5899963378906,374.6499938964844,366.05999755859375,372.3900146484375,939700.0,0.004195637096139793,1.0649087221095335,-0.2840078917057248,77.43084122730875,77.09650857193358,-16.14863697422544,-30.815028673689994,-36.30105026159174,-53.057794054745386,27.775922554845046,8.589996337890625,15.715139155561133,26.673495483398426,-3.084454034729049,56.4314450015259,11.794520724334689,41.552470242462164,-17.909210659417965,76.1511346508374,3.6867668057227974,14.878974759063732,2,-11.464996337890625,-25.139999389648438,-32.16999816894531,-53.095001220703125,-11.29998779296875,3,-0.002957205428037235,-1.2602139137484798,367.0499877929688,-2.6666666666666665,353.75,-1.2998250760246508,349.8800048828125,-0.002957205428037235
7793,2023-02-03,361.4400024414063,366.3399963378906,358.3599853515625,360.6300048828125,941300.0,-0.019398231008770583,-1.9831612572015287,-0.21315622515440907,69.85080800803141,76.30936460291869,-6.724032347738955,-21.092028755127274,-28.571535485058973,-46.0245039205476,29.496572823743982,10.230010986328125,16.574083863107433,17.20350189208989,-10.922033280004712,45.32903706418449,3.1407343060425887,31.26626947813719,-8.420013427734432,48.01263458778479,-23.34609789086994,14.0627675860473,2,-4.315002441406307,-17.99000549316412,-27.077514648437557,-45.94500732421881,8.399993896484318,4,0.020279953858880928,1.0649087221095335,368.5899963378906,-1.2602139137484798,367.0499877929688,-2.6666666666666665,353.75,0.020279953858880928
7794,2023-02-06,359.9700012207031,362.7999877929688,356.6300048828125,357.25,578400.0,-0.004067068422902276,-2.1161597090035045,3.358036319794806,66.4633489578139,75.31699460962588,-4.182640226141132,-17.409146790247974,-26.596135101340565,-44.42626303012736,30.834740359992384,6.169982910156307,18.02235250299816,13.762001037597656,-12.857146425306041,40.381148500501354,0.4524273061458075,27.071574769049505,14.67999267578125,38.577420817079634,-29.791771444730394,13.30957373145184,2,-2.845001220703125,-16.520004272460938,-27.634994506835938,-43.035003662109375,6.850006103515682,0,0.003639185360311714,-1.9831612572015287,361.4400024414063,1.0649087221095335,368.5899963378906,-1.2602139137484798,367.0499877929688,0.003639185360311714
7795,2023-02-07,366.75,368.5199890136719,355.82000732421875,359.1600036621094,692700.0,0.018834899453579634,1.2821223612379253,2.79043857779174,71.00960485509813,74.89114674470748,-9.190378506484421,-22.109347461221716,-33.01783481613097,-51.03346290334264,31.711305586942228,12.699981689453125,18.70335220809943,18.502000427246116,-7.832311929906439,44.83631278439867,5.334844248669867,31.669156605822366,7.539594116210935,63.47668925973373,-7.683275109693085,13.167156178576267,2,-4.8050079345703125,-23.300003051757812,-34.41499328613281,-49.81500244140625,7.25,1,0.0061894724299165205,-2.1161597090035045,359.9700012207031,-1.9831612572015287,361.4400024414063,1.0649087221095335,368.5899963378906,0.0061894724299165205
7796,2023-02-08,360.6000061035156,367.6099853515625,359.70001220703125,365.1199951171875,757000.0,-0.01676889951324978,-1.5031652446002521,-0.5955192614662115,69.3505987104945,73.0911218398566,-1.4127755259839887,-14.0848133378787,-26.520425597950577,-44.626041928578616,32.63524148796922,7.90997314453125,18.071400539753654,10.703506469726562,-14.290073110327171,35.697086049780296,-1.7932833203003042,23.20029625975343,12.9508045410156,25.385035517429717,-50.08022993978872,12.496789790026869,2,1.3449859619140625,-17.150009155273438,-29.237503051757812,-43.665008544921875,11.92999267578125,2,0.003660585973034758,1.2821223612379253,366.75,-2.1161597090035045,359.9700012207031,-1.9831612572015287,361.4400024414063,0.003660585973034758
7797,2023-02-09,363.7099914550781,371.3999938964844,362.6700134277344,365.9700012207031,1061400.0,0.008624473929347953,-3.0230641577363375,0.5000033758464935,65.71681924722918,71.03397588478735,-3.820933698533622,-15.686708796266032,-29.12621626306168,-47.430278995507706,33.265624839860685,10.79998779296875,17.724380867952448,12.345492553710926,-12.249089666488032,36.940074773909885,0.04820144361144685,24.642783663810405,9.131587056640626,50.641790313892564,-23.229804576073,12.297291110099478,2,-1.7649993896484375,-20.259994506835938,-32.34748840332031,-46.774993896484375,11.8800048828125,3,-0.02331522550377163,-1.5031652446002521,360.6000061035156,1.2821223612379253,366.75,-2.1161597090035045,359.9700012207031,-0.02331522550377163
7798,2023-02-10,359.1099853515625,360.9800109863281,356.6300048828125,359.989990234375,590400.0,-0.01264745597203032,2.0419129729614376,0.38938100896618777,56.81465792289877,69.4013607465252,1.192978291958127,-9.526624344227855,-23.88905376997303,-42.59782748738212,33.573428150598296,7.079986572265625,17.401614602216114,6.444987487792957,-16.796621825303134,29.68659680088905,-5.1758171687550885,18.065792144341003,13.050730312656242,21.11669359972577,-48.36852198040666,11.620804656548055,2,3.5900115966796875,-15.659988403320312,-27.747482299804688,-42.17498779296875,15.25,4,-0.005068020608947732,-3.0230641577363375,363.7099914550781,-1.5031652446002521,360.6000061035156,1.2821223612379253,366.75,-0.005068020608947732
7799,2023-02-13,361.760009765625,364.8999938964844,360.0899963378906,361.260009765625,664700.0,0.007379422801257363,-2.3872901936343514,-0.5681786655569427,59.45169120199617,67.94184234891563,0.452988106305952,-10.444688412445885,-26.369929839205156,-44.980711763825354,34.083861588517124,5.790008544921875,15.774101846464873,7.655511474609398,-13.959308176298407,29.270331125517203,-3.1518983508444762,18.46292130006327,9.747077564993731,38.12585083982175,-27.898444188055834,10.807409825453892,2,2.074981689453125,-18.300018310546875,-33.045013427734375,-44.82501220703125,9.589996337890625,0,0.022335212168698382,2.0419129729614376,359.1099853515625,-3.0230641577363375,363.7099914550781,-1.5031652446002521,360.6000061035156,0.022335212168698382
7800,2023-02-14,375.9400024414063,378.3299865722656,362.8699951171875,362.8699951171875,1137700.0,0.03919723654631735,-1.3657203965648481,26.140014648437614,66.62926971284395,66.96862664930163,-11.452709991387508,-22.747729957294325,-40.80246750650355,-58.75809936859895,34.49694008732074,16.569976806640625,14.736011797306787,19.903503417968807,-2.2868082061909263,42.09381504212854,8.808347605888969,30.998659230048645,-20.119995117187557,88.98623895143227,24.593138190877383,11.09515581207986,2,-8.86500549316412,-25.110015869140682,-47.24000549316412,-59.00500488281256,3.459991455078068,1,-0.024259177150505407,-2.3872901936343514,361.760009765625,2.0419129729614376,359.1099853515625,-3.0230641577363375,363.7099914550781,-0.024259177150505407
7801,2023-02-15,379.4800109863281,379.760009765625,373.75,375.489990234375,869500.0,0.009416418901772916,1.6417519031489989,0.30528068217372695,64.94170751405338,65.58094512560659,-14.57702589862555,-24.070644145503024,-44.247352618920615,-61.772792499552054,34.56624964900069,6.010009765625,15.21106882586696,21.25251159667971,-1.119153777847032,43.62417697120645,10.06667890941634,32.43834428394308,-23.20980407714842,98.78945646265325,36.993157773209376,11.185832687263382,2,-11.69000244140625,-27.5,-49.20751190185547,-62.545013427734375,-2.920013427734375,2,-0.014440842278054977,-1.3657203965648481,375.9400024414063,-2.3872901936343514,361.760009765625,2.0419129729614376,359.1099853515625,-0.014440842278054977
7802,2023-02-16,359.7099914550781,364.0400085449219,350.0,357.8699951171875,1744400.0,-0.05209765721220627,1.674279569267435,0.46114956594898465,51.277488189217934,63.517242923516214,4.247576212976355,-2.172920842053543,-24.065156116661,-41.52816732984036,34.38819276422498,29.480010986328125,14.882755565698574,0.06099243164061363,-18.366395506988567,18.488380370269795,-9.152701537673977,9.274686400955204,20.050018310546875,32.62764875263542,-24.886326907619363,9.213693969314592,2,5.170013427734375,-6.04998779296875,-32.80998992919922,-42.774993896484375,14.21002197265625,3,0.03563984217496996,1.6417519031489989,379.4800109863281,-1.3657203965648481,375.9400024414063,-2.3872901936343514,361.760009765625,0.03563984217496996
7803,2023-02-17,354.45001220703125,358.6400146484375,350.8299865722656,354.2900085449219,899600.0,-0.014622833318500561,-1.2062077853783852,0.08695868508782115,52.44725691507373,61.959899363211754,9.400294089714066,4.252556815698085,-18.340849876199172,-35.82030866581732,33.816508639220096,8.8800048828125,12.990894411762497,-5.800486755371082,-22.570801696846104,10.969828186103939,-14.185644226108593,2.5846707153664283,25.30999755859375,14.952993100732586,-41.62728605234646,8.385157470737518,2,10.42999267578125,-0.790008544921875,-26.992507934570312,-37.5150146484375,15.41998291015625,4,0.05964165158079249,1.674279569267435,359.7099914550781,1.6417519031489989,379.4800109863281,-1.3657203965648481,375.9400024414063,0.05964165158079249
7804,2023-02-21,352.3500061035156,352.70001220703125,347.9700012207031,350.6600036621094,823900.0,-0.005924689042721809,2.958143929720619,10.562273507533854,49.235811242794966,59.54058896184473,11.516853407010899,6.863555165355365,-15.655301551550338,-33.32399727806694,32.66896686494092,6.480010986328125,10.624573055841324,-8.001493835449196,-24.54301192117822,8.540024250279828,-16.27225287831368,0.2692652074152875,26.81480346679689,13.777929240324664,-39.430178043792395,8.270759042864501,2,11.514999389648438,1.30999755859375,-24.490005493164062,-35.415008544921875,22.69000244140625,1,0.06246623773742921,-1.2062077853783852,354.45001220703125,1.674279569267435,359.7099914550781,1.6417519031489989,379.4800109863281,0.06246623773742921
7805,2023-02-22,355.05999755859375,359.05999755859375,352.1199951171875,354.44000244140625,942300.0,0.007691191735872849,-1.6387792991413321,0.3668604861136191,42.59968597148424,56.56826532417693,7.793857872955073,4.857853855474275,-17.955727999839098,-35.730789469699516,31.610990118121524,6.94000244140625,9.183083410611744,-5.580502319335949,-21.497756036282908,10.33675139761101,-13.5391291778094,2.3781245391375023,22.8570196777344,22.30259336946035,-25.47851551776201,7.9586268584734725,2,8.805007934570312,-0.2349853515625,-27.199996948242188,-38.125,20.880004882812557,2,0.04587959403180486,2.958143929720619,352.3500061035156,-1.2062077853783852,354.45001220703125,1.674279569267435,359.7099914550781,0.04587959403180486
7806,2023-02-23,365.4800109863281,367.5499877929688,359.3299865722656,360.0,1203400.0,0.029347190613932206,-1.4105441674609414,8.8387970072849,48.27011633954798,54.629742778879006,-2.079848029888069,-4.517071167019253,-27.679974786848504,-45.72102302048256,31.450893751721033,12.489990234375057,8.427436419089418,4.029010009765614,-11.080758164375197,19.138778183906425,-3.5258740773047634,11.58389409683599,11.239125609375037,89.42809894684643,43.366971233839536,7.554884087070396,2,-1.6150054931640625,-10.654998779296875,-36.83250427246094,-48.545013427734375,20.769989013671875,3,0.03808685151505298,-1.6387792991413321,355.05999755859375,2.958143929720619,352.3500061035156,-1.2062077853783852,354.45001220703125,0.03808685151505298
7807,2023-02-24,362.2799987792969,362.8399963378906,357.6499938964844,359.0,895400.0,-0.008755642198858715,1.3590952912698797,0.5985387232762893,50.48871073757411,53.92685975828737,1.0012835835017313,-0.922521720535542,-24.083958783788944,-42.04623765585677,30.863590232288153,7.83001708984375,6.5126293817809255,0.5484985351562273,-14.394938654494922,15.491935724807377,-6.923220059669347,8.020217129981802,13.28917240140629,73.08481803998438,26.14402482814586,7.471718594825562,2,1.5850067138671875,-7.454986572265625,-32.017494201660156,-45.345001220703125,26.660003662109432,4,0.03941702226844801,-1.4105441674609414,365.4800109863281,-1.6387792991413321,355.05999755859375,2.958143929720619,352.3500061035156,0.03941702226844801
7808,2023-02-27,363.3599853515625,368.25,361.5799865722656,367.3999938964844,1040500.0,0.0029810825215430548,1.3240380883517908,-1.2317103806324956,51.98128778801293,53.096814934511464,0.6566078692706583,-1.6051654914037954,-24.869409277712066,-42.823494225766694,30.21602671360666,6.670013427734375,5.123537401891269,1.3239852905273324,-13.484244817729916,16.13221539878458,-6.080129763601292,8.728100344655957,11.10521903074067,75.88750028215219,26.736739285227436,7.404115054128621,2,0.5050201416015625,-8.53497314453125,-33.09248352050781,-46.42498779296875,21.57000732421875,0,0.029062165626065672,1.3590952912698797,362.2799987792969,-1.4105441674609414,365.4800109863281,-1.6387792991413321,355.05999755859375,0.029062165626065672
7809,2023-02-28,363.760009765625,368.3900146484375,363.1300048828125,363.1300048828125,882500.0,0.0011009038699609786,-15.69831428017826,-0.15594147284772214,48.11166567215728,51.039303374435164,0.6371180615570893,-0.961304728646553,-24.767525083431337,-42.99075410170633,29.989117488813495,5.260009765625,3.9646488744334647,1.0300094604492074,-12.636459215778075,14.69647813667649,-5.803224877664434,7.8632437985628485,9.64538649021415,71.54272080669848,23.204247256627127,6.833234338113629,2,0.1049957275390625,-4.0800018310546875,-30.727508544921875,-46.82501220703125,14.5999755859375,1,0.0167967483712661,1.3240380883517908,363.3599853515625,1.3590952912698797,362.2799987792969,-1.4105441674609414,365.4800109863281,0.0167967483712661
7810,2023-03-01,361.0199890136719,365.9700012207031,359.9599914550781,363.1900024414063,645000.0,-0.0075324958170046585,-1.801863773786235,-3.444439062197339,50.277179591912365,49.40991138308617,1.1601712334918943,2.4783579369138806,-21.28241367867878,-40.026269395115435,29.60689578810397,6.010009765625,3.843912883591429,-2.0735107421875227,-15.106342441562504,10.959320957187458,-8.589926591874985,4.442905107499939,11.367991440761841,31.377919978177417,-19.04344738570566,6.516415849687484,3,-2.8399810791015625,-1.3399810791015625,-25.86248779296875,-41.36000061035156,14.9000244140625,2,0.038834468887868345,-15.69831428017826,363.760009765625,1.3240380883517908,363.3599853515625,1.3590952912698797,362.2799987792969,0.038834468887868345
7811,2023-03-02,363.3800048828125,364.4200134277344,355.5299987792969,359.2200012207031,536000.0,0.006537078114672523,1.8493541934631956,-1.9170405164048043,49.78003857716104,49.24352809285762,-4.161418648131416,-0.1799260856840874,-23.025413737530585,-42.15476069437227,28.276408850392954,8.8900146484375,3.359315449476526,0.47000427246092613,-12.430951904807387,13.370960449729239,-5.98047381617323,6.9204823610950825,8.031256402271993,61.04196280467114,10.208599841728471,6.450478088634169,3,-5.1999969482421875,-3.6999969482421875,-27.38250732421875,-41.08500671386719,16.6099853515625,3,0.034564360696302865,-1.801863773786235,361.0199890136719,-15.69831428017826,363.760009765625,1.3240380883517908,363.3599853515625,0.034564360696302865
7812,2023-03-03,367.5,367.9400024414063,364.1300048828125,365.0,620100.0,0.011337979695707823,1.254433168406184,0.6009610094266955,55.62860893570639,49.597011650705696,-7.889901692894455,-4.622780296456767,-26.283074153571192,-45.77869360183672,26.709177511074756,4.559997558593807,0.9427906749110662,4.644499206542946,-8.164305513552563,17.453303926638455,-1.7599031535048084,11.0489015665907,2.973610882509263,93.0792103408425,36.89703489358068,6.404402360047754,3,-9.319992065429688,-3.6349945068359375,-31.50250244140625,-42.0050048828125,11.899993896484375,4,0.05102040816326525,1.8493541934631956,363.3800048828125,-1.801863773786235,361.0199890136719,-15.69831428017826,363.760009765625,0.05102040816326525
7813,2023-03-06,368.7699890136719,371.239990234375,364.989990234375,367.42999267578125,776000.0,0.003455752418154656,-1.0096459078487074,0.53599853515625,54.791506482529485,50.214311121787304,-7.727627506747353,-5.60272330118886,-26.691718338901865,-46.31618028301364,26.040156099049316,6.25,-1.6639195655649246,5.5479888916015625,-7.507375985584872,18.603353768787997,-0.9796935469916548,12.07567133019478,-20.79998779296875,84.27751391357558,24.74509522220457,6.527682438593231,3,-7.089996337890625,-4.9049835205078125,-30.142486572265625,-33.68998718261719,7.75,0,0.05469537659960344,1.254433168406184,367.5,1.8493541934631956,363.3800048828125,-1.801863773786235,361.0199890136719,0.05469537659960344
7814,2023-03-07,361.2799987792969,370.2699890136719,359.3299865722656,367.6600036621094,551300.0,-0.02031073692956431,-1.1283990785380102,-4.761210685736409,38.97081546522734,49.81110328775877,1.298886402400683,2.098006585910298,-18.596316391282414,-37.88007869569833,25.328611207966002,10.94000244140625,-1.8158030416558972,-2.0075012207031477,-15.007195063607526,10.99219262220123,-8.507348142155308,4.492345700749013,-12.844597778320292,36.60091105995707,-18.412425775472755,6.499846921452183,3,2.1049957275390625,2.5850067138671875,-20.80999755859375,-23.160003662109375,20.279998779296875,1,0.0654616750896635,-1.0096459078487074,368.7699890136719,1.254433168406184,367.5,1.8493541934631956,363.3800048828125,0.0654616750896635
7815,2023-03-08,369.0199890136719,370.1099853515625,360.5,361.2099914550781,828700.0,0.02142379943680006,-1.082341427286674,-1.2241366114990913,42.59834636786578,49.18090662423852,-4.752397372652297,-5.758440395126058,-25.35445094226941,-44.60098267861554,24.24376103101294,9.6099853515625,-1.4797263867341144,5.618989562988304,-7.546572144337574,18.784551270314182,-0.9637912906746351,12.201770416651243,-20.128496228027302,85.86885787270414,34.88955236139229,6.582780853662951,3,-5.6349945068359375,-5.1549835205078125,-28.54998779296875,-30.899993896484375,12.660003662109375,2,0.025310272115217636,-1.1283990785380102,361.2799987792969,-1.0096459078487074,368.7699890136719,1.254433168406184,367.5,0.025310272115217636
7816,2023-03-09,361.9200134277344,374.30999755859375,360.42999267578125,369.1600036621094,774700.0,-0.019240083999011892,-1.7162351817014543,-0.9270156847115092,51.90552021454403,49.338329899457406,1.9997853858244525,1.5236137824071534,-17.286198696661472,-36.692331483695966,23.213624247695673,13.8800048828125,-0.6992852670604748,-1.5469863891601676,-14.666579663361063,11.572606885040727,-8.106783026260644,5.012810247940308,-12.581550693115219,17.289886221262467,-34.52321225338224,6.559796637100449,3,2.9999847412109375,1.9449920654296875,-21.45001220703125,-23.800018310546875,18.269989013671932,3,0.03868258035085259,-1.082341427286674,369.0199890136719,-1.1283990785380102,361.2799987792969,-1.0096459078487074,368.7699890136719,0.03868258035085259
7817,2023-03-10,355.2300109863281,364.6600036621094,353.6300048828125,361.80999755859375,758200.0,-0.01848475407050698,-1.2556237537873942,0.9088391502276176,50.65634348959336,49.19111386629967,8.47591215813327,7.953524961943458,-9.612837208595977,-29.06754811923645,21.663198492608846,11.029998779296875,0.4644930553445761,-7.812989807128929,-21.437898444993834,5.811918830735976,-14.625444126061382,-1.0005354881964763,-4.8926868587499825,7.736976161453983,-46.72533324142071,6.812454318932467,3,8.739990234375,8.634994506835938,-9.8900146484375,-14.300018310546875,25.199981689453125,4,0.06970125969733965,-1.7162351817014543,361.9200134277344,-1.082341427286674,369.0199890136719,-1.1283990785380102,361.2799987792969,0.06970125969733965
7818,2023-03-13,357.2900085449219,363.2200012207031,350.5799865722656,351.29998779296875,785400.0,0.0057990527119990976,-2.4024159331654804,-0.9103393580164462,54.159651427408456,49.863112283549796,6.106504158230621,6.060935635077044,-10.56015505166198,-30.35731356135159,20.65196204624083,12.6400146484375,0.37437828273397145,-5.661993408203102,-19.421153699824174,8.09716688341797,-12.54157355401361,1.2175867376074052,17.019989013671875,28.276522823871346,-30.037790854483276,6.879580145810528,3,5.1549835205078125,6.5749969482421875,-7.002510070800781,-13.840011596679688,21.47998046875,0,0.061882461929473775,-1.2556237537873942,355.2300109863281,-1.7162351817014543,361.9200134277344,-1.082341427286674,369.0199890136719,0.061882461929473775
7819,2023-03-14,369.8399963378906,370.20001220703125,360.1099853515625,361.3399963378906,999500.0,0.03512549327667758,1.1887184647261702,1.4190268034093978,60.67610410188515,51.018548340213435,-6.135559464138282,-6.168968790615452,-22.04371749571044,-42.10433290879848,19.53645951506075,12.910003662109375,0.5816397469547496,6.4839950561523665,-7.598492379547736,20.56648249185247,-0.5572486616976562,13.52523877400239,3.9954010009765852,81.1630882797379,17.537847148914125,7.041243717850039,3,-7.3950042724609375,-5.9749908447265625,-19.55249786376953,-26.389999389648438,7.720001220703125,1,0.018061844965189477,-2.4024159331654804,357.2900085449219,-1.2556237537873942,355.2300109863281,-1.7162351817014543,361.9200134277344,0.018061844965189477
7820,2023-03-15,366.8200073242188,370.0,360.6199951171875,366.95001220703125,903100.0,-0.008165663647997423,2.011246962928129,-0.015294692095581548,51.0837890978849,51.163409509182756,-2.4656008234185833,-4.076250639928219,-17.883688202319433,-38.237933420852585,17.611519232162458,9.3800048828125,0.4963158416359761,3.9200057983399006,-8.98847110572359,16.82848270240339,-2.534232653691845,10.374244250371646,6.550281799316394,68.43663393712608,7.741699266064977,6.454238452031746,3,-4.375015258789119,-2.9550018310547443,-16.532508850097713,-23.37001037597662,10.440002441406193,2,0.0401831686932681,1.1887184647261702,369.8399963378906,-2.4024159331654804,357.2900085449219,-1.2556237537873942,355.2300109863281,0.0401831686932681
7821,2023-03-16,374.0,377.7099914550781,364.239990234375,366.20001220703125,884400.0,0.019573612486832204,-1.2986287958087916,-59.99765258218586,58.90578178618853,51.527539825903,-8.918611573051976,-12.319467616135398,-23.829275572887013,-44.53314675045499,15.71889169771466,13.470001220703125,0.9741264710026485,11.373999023437477,-0.21817993993352047,22.966177986808475,5.577909541751978,17.170088505122976,-23.420013427734375,86.32513532119378,26.073939478127848,5.796089481685507,3,-9.855010986328125,-10.134994506835938,-21.302505493164062,-30.550003051757812,1.670013427734375,3,0.020534739774816124,2.011246962928129,366.8200073242188,1.1887184647261702,369.8399963378906,-2.4024159331654804,357.2900085449219,0.020534739774816124
7822,2023-03-17,372.5299987792969,378.2999877929688,370.5199890136719,374.0,1640800.0,-0.003930484547334578,-1.8342329221721525,-0.18846198990570837,56.92704133360814,51.764821476022846,-7.442755706773312,-10.37153257105291,-21.15679722762303,-42.28634879054982,16.103436763427286,7.779998779296932,1.465150181442766,9.262997436523449,-3.045894034124899,21.571888907171797,3.1085517011993034,15.417443171847594,-21.407412109375002,79.18474473456187,20.047606382049025,6.154445735324163,3,-8.090011596679688,-8.664993286132812,-19.832504272460938,-29.080001831054688,-8.0,4,0.020562112278768696,-1.2986287958087916,374.0,2.011246962928129,366.8200073242188,1.1887184647261702,369.8399963378906,0.020562112278768696
7823,2023-03-20,375.5899963378906,376.010009765625,370.239990234375,373.7999877929688,714600.0,0.008214097035462276,3.3877884916628958,-1.2176918765180538,58.59113726272399,53.944857231300254,-10.542226017658038,-12.402451647679754,-22.7640869055723,-44.62657939293399,16.497435464073103,5.77001953125,1.9606405504568443,11.26599578857423,-1.4779506021777138,24.009942179326174,4.894022593198258,17.637968983950202,-23.380313623046902,85.10175320862318,26.396443174379726,6.371973195375978,3,-11.150009155273438,-11.724990844726562,-22.892501831054688,-32.13999938964844,-10.489990234375,0,0.012886382451827716,-1.8342329221721525,372.5299987792969,-1.2986287958087916,374.0,2.011246962928129,366.8200073242188,0.012886382451827716
7824,2023-03-21,374.3599853515625,377.6199951171875,369.510009765625,377.6199951171875,896100.0,-0.003274876855936193,3.9754362315584513,-1.821225811951298,59.904966702090796,55.86781504621415,-8.115087451194086,-9.949055562474086,-20.243017750229342,-42.56567529672509,17.20300978934977,8.1099853515625,1.6052159067183425,8.93548583984375,-3.243540949441524,21.114512629129024,2.8459724452011415,15.024999234486359,-21.10669043359377,77.71490908588744,14.910395063334477,6.089513394642633,3,-9.919998168945312,-10.494979858398438,-21.284988403320312,-30.909988403320312,-5.969970703125,1,0.011780114955309395,3.3877884916628958,375.5899963378906,-1.8342329221721525,372.5299987792969,-1.2986287958087916,374.0,0.011780114955309395
7825,2023-03-22,371.3500061035156,381.8599853515625,371.1700134277344,373.3900146484375,723600.0,-0.008040333811906164,-7.908332591584756,0.6257676177637984,55.86116568434841,56.30733120952574,-5.296858722379341,-5.961758118315743,-16.124745003549492,-38.70193613288245,17.62888525286639,10.689971923828125,1.1528652326387032,5.1110061645507585,-6.304420175557141,16.526432504658658,-0.5967070055032195,10.818719334604737,-17.09484347054689,40.35197411720693,-21.738789646656166,5.707713170053963,3,-5.1300201416015625,-6.4350128173828125,-17.7025146484375,-27.900009155273438,-0.029998779296818157,2,0.01672274499262305,3.9754362315584513,374.3599853515625,3.3877884916628958,375.5899963378906,-1.8342329221721525,372.5299987792969,0.01672274499262305
7826,2023-03-23,379.3999938964844,381.1300048828125,371.2300109863281,375.4700012207031,974400.0,0.02167762935413764,1.6792893837030674,-1.926458928598142,58.27308945542251,57.153636316840085,-11.853027592405113,-13.61339116569377,-23.00420659666048,-45.78616234154748,17.546055910354397,9.899993896484375,2.851643554579425,12.464994812011696,-0.3653081709082926,25.295297794931685,6.049843320551702,18.88014630347169,-23.488541900400037,80.08100147275405,21.004985491429906,6.4151514914599925,3,-13.180007934570312,-14.485000610351562,-20.44750213623047,-34.11000061035156,-7.779998779296875,3,-0.005640443240078841,-7.908332591584756,371.3500061035156,3.9754362315584513,374.3599853515625,3.3877884916628958,375.5899963378906,-0.005640443240078841
7827,2023-03-24,376.55999755859375,379.9599914550781,370.3699951171875,378.1400146484375,944500.0,-0.007485493894513584,2.6743487208269023,-0.4020407212412058,55.30005394256177,57.28034770741268,-6.335421600286793,-10.17014886064078,-19.219190219059783,-42.09329569871136,17.572938622767204,9.589996337890625,3.7326473205448565,8.910998535156239,-4.408594109460978,22.230591179773455,2.251202212847602,15.570794857464875,-19.091633561180743,57.08503424894486,1.1473981116957148,6.659796322308617,3,-5.57501220703125,-11.645004272460938,-16.67498779296875,-30.55499267578125,-7.730010986328125,4,-0.0023634590413998957,1.6792893837030674,379.3999938964844,-7.908332591584756,371.3500061035156,3.9754362315584513,374.3599853515625,-0.0023634590413998957
7828,2023-03-27,373.9200134277344,378.7799987792969,371.20001220703125,377.0899963378906,655100.0,-0.007010792829763024,1.3145040301914923,2.006296596747402,59.207484287690875,57.117167728057765,-1.2163016582434238,-7.060463818886262,-15.605081227320113,-38.55460207831999,17.268704042024172,7.579986572265625,4.362125198226238,5.743013000488304,-7.6973748993884215,19.18340090036503,-0.9771809494500303,12.463206950426638,-14.988152149072391,35.70860226744818,-21.73831870341626,6.720193949938362,3,-2.680023193359375,-9.005020141601562,-14.650009155273438,-27.915008544921875,-5.920013427734375,0,-0.02511236176517806,2.6743487208269023,376.55999755859375,1.6792893837030674,379.3999938964844,-7.908332591584756,371.3500061035156,-0.02511236176517806
7829,2023-03-28,369.8699951171875,374.8299865722656,366.0400085449219,372.80999755859375,692200.0,-0.01083124241845268,1.5186253934942286,0.9274505651077267,50.65435499762954,57.06945282802939,3.1719878978692577,-2.6659134992374334,-10.603724190939772,-33.598266804978834,16.688752315411083,8.78997802734375,5.59999350656949,1.3874954223632585,-11.907133142638713,14.68212398736523,-5.259818860137727,8.034809704864244,-9.562446394151493,24.209811550785222,-28.417448182665606,6.647314282500977,3,3.17999267578125,-4.9550018310546875,-10.599990844726562,-23.864990234375,-3.25,1,-0.012896393534600148,1.3145040301914923,373.9200134277344,2.6743487208269023,376.55999755859375,1.6792893837030674,379.3999938964844,-0.012896393534600148
7830,2023-03-29,375.0400085449219,377.25,372.3599853515625,373.8200073242188,902400.0,0.013977920609905992,-1.3623001452149106,-0.4149660570075997,60.40939682465893,57.23652116563722,-0.7927648577083346,-7.095518712765795,-14.882298106917233,-37.66206882079774,16.479508472486593,7.3800048828125,6.702017043130354,5.856507873535179,-7.258632156268618,18.971647903338976,-0.7010621413667195,12.414077888437077,-13.439313624174304,59.64216159152546,2.4398320213536167,6.557570014901894,3,-1.0900115966796875,-8.820022583007812,-16.277503967285156,-29.035003662109375,-3.480010986328125,2,-0.01773142530122318,1.5186253934942286,369.8699951171875,1.3145040301914923,373.9200134277344,2.6743487208269023,376.55999755859375,-0.01773142530122318
7831,2023-03-30,375.9400024414063,378.7799987792969,373.1000061035156,376.5400085449219,722100.0,0.002399727698322751,1.2362234997987516,-0.4918077894789267,68.09366553067738,58.477257187533795,-1.5518200359696266,-7.384932277772521,-14.809145253288023,-37.410327567683396,16.7464941421027,5.67999267578125,6.36042307636319,6.128501892089901,-7.019360382605214,19.276364166785015,-0.4454292452576283,12.70243302943743,-13.12375009480985,71.12073312432899,7.344885770801042,6.573931137347553,3,-1.9900054931641193,-9.720016479492244,-16.59499359130865,-29.934997558593807,-4.200012207031307,3,-0.012289182016238298,-1.3623001452149106,375.0400085449219,1.5186253934942286,369.8699951171875,1.3145040301914923,373.9200134277344,-0.012289182016238298
7832,2023-03-31,386.25,386.7200012207031,375.9599914550781,377.0,1131900.0,0.027424582357927108,1.111875797380101,-15.41650984182029,72.11363285759498,59.979756698075015,-10.852192396608132,-17.094655223152245,-23.8649265596473,-46.45351453710941,17.023317874548194,10.779998779296818,7.3929073662903875,15.500999450683594,0.5033298368028909,30.498669064564297,8.002164643743242,22.999834257623945,-22.291123673105574,97.72726601952063,28.243989634741823,7.498834806940341,3,-9.8699951171875,-17.600006103515625,-26.904991149902344,-40.2449951171875,-19.29998779296875,4,-0.03787703529530739,1.2362234997987516,375.9400024414063,-1.3623001452149106,375.0400085449219,1.5186253934942286,369.8699951171875,-0.03787703529530739
7833,2023-04-03,388.9400024414063,389.5799865722656,384.1199951171875,385.17999267578125,843200.0,0.00696440761529149,1.1666727217680897,0.4064875422297359,67.17009911909386,60.78699363329758,-12.79486566758493,-19.179432173689804,-25.602726376555495,-47.9114330175787,17.164095791346128,5.459991455078125,7.3907557887990265,17.18250122070316,0.16812626508095718,34.19687617632536,8.675313742892058,25.68968869851426,-23.160236123007166,97.28128832526556,28.066091795504974,8.5071874778111,4,-11.130004882812557,-18.860015869140682,-29.59499359130865,-42.93499755859381,-18.820007324218807,0,-0.051704673581808414,1.111875797380101,386.25,1.2362234997987516,375.9400024414063,-1.3623001452149106,375.0400085449219,-0.051704673581808414
7834,2023-04-04,384.92999267578125,392.7900085449219,384.010009765625,389.8800048828125,602400.0,-0.010310098576782889,-1.5861641212796749,-1.3164891890136805,65.99539837282661,61.91301948757293,-7.96547828533744,-14.025893409410173,-20.922479384999917,-42.856585740933895,17.973164882056803,8.779998779296875,7.607635287281028,11.989991760253929,-5.244263602275566,29.224247122783424,3.3728640789892097,20.60711944151865,-16.770204331995444,61.527131933479815,-7.464893281708719,8.61712768126474,4,-5.514984130859375,-13.2449951171875,-25.584983825683594,-38.92498779296875,-16.970001220703125,1,-0.043982004514885986,1.1666727217680897,388.9400024414063,1.111875797380101,386.25,1.2362234997987516,375.9400024414063,-0.043982004514885986
7835,2023-04-05,378.3599853515625,384.4800109863281,376.1000061035156,383.25,827200.0,-0.01706805769679931,1.2802620761814603,0.987879310982602,53.89284406389508,61.426325555180995,-0.3313830869501544,-7.0834519570987595,-13.71091063066541,-35.24538705791582,18.43073774613091,8.829986572265625,7.299389979405305,4.952984619140636,-12.340098034584798,22.24606727286607,-3.6935567077221094,13.599525946003382,-7.244570583640382,26.713959349165066,-38.429651535769096,8.646541326862724,4,1.055023193359375,-6.67498779296875,-16.587478637695312,-32.35498046875,-9.519989013671875,2,-0.031028625353884842,-1.5861641212796749,384.92999267578125,1.1666727217680897,388.9400024414063,1.111875797380101,386.25,-0.031028625353884842
7836,2023-04-06,375.9200134277344,378.30999755859375,373.4100036621094,375.6199951171875,848400.0,-0.006448810704866026,-1.07626806323344,-0.061353253950423126,52.97526451795379,61.16801561911345,1.7467284407476882,-3.732209942723159,-10.644179662726629,-32.22577990836709,18.46569517522667,4.949981689453125,6.931483470808416,1.8130126953125227,-14.635024889726196,18.261050280351242,-6.411006097206837,10.037031487831882,16.8699951171875,12.951543515095018,-48.333327134975264,8.224018792519352,4,3.4949951171875,-4.235015869140625,-16.990005493164062,-29.915008544921875,-2.6400146484375,3,-0.011598254185471224,1.2802620761814603,378.3599853515625,-1.5861641212796749,384.92999267578125,1.1666727217680897,388.9400024414063,-0.011598254185471224
7837,2023-04-10,379.989990234375,380.45001220703125,371.0,372.9700012207031,490100.0,0.01082670956922338,1.3803458388263465,23.39853524565151,53.79440987806115,60.56656290693236,-1.9953719480932364,-6.168377785224493,-14.265742928604425,-35.8883947078798,19.08908836234705,9.45001220703125,7.251025124024636,4.644990539550804,-9.367569329384196,18.657550408485804,-2.361289394916696,11.651270474018304,12.4124182128906,41.257396553293695,-16.31193485085744,7.006279934467501,4,-0.574981689453125,-8.30499267578125,-21.059982299804688,-33.9849853515625,-4.8499755859375,0,-0.0217110982184332,-1.07626806323344,375.9200134277344,1.2802620761814603,378.3599853515625,-1.5861641212796749,384.92999267578125,-0.0217110982184332
7838,2023-04-11,379.3999938964844,382.3299865722656,377.5,378.0,457500.0,-0.00155266284126776,-3.0249990463232583,0.19942964209171807,54.39485021940853,60.982173487130034,-0.6104930929082002,-4.044384434133406,-13.24428550871977,-34.87883517665921,20.1059572635613,4.829986572265625,6.727536415319378,2.949494934082054,-8.277248623601679,14.176238491765787,-2.663876844759784,8.562866712923892,12.146318212890606,38.549750355384695,-15.790888506975087,5.613371778841862,4,2.4950103759765625,-7.714996337890625,-18.377487182617188,-33.394989013671875,-2.32000732421875,1,-0.03281492327290336,1.3803458388263465,379.989990234375,-1.07626806323344,375.9200134277344,1.2802620761814603,378.3599853515625,-0.03281492327290336
7839,2023-04-12,376.5199890136719,383.3800048828125,376.0700073242188,382.3800048828125,532000.0,-0.007590946044132685,-1.1627278103570673,-4.1857438692098095,54.51842898110373,60.32762150451279,3.701238981821234,-0.672764705457439,-9.719151934091883,-31.64795937536792,20.538199179773674,7.309997558593693,6.588959552783706,-0.2645095825195085,-11.05206460167392,10.523045436634902,-5.658287092096714,5.129267927057697,14.204470611328134,40.94944002100912,-14.534399177896624,5.393777509577209,4,5.3750152587890625,-4.834991455078125,-13.747489929199219,-30.514984130859375,33.19000244140625,2,-0.016997753328448106,-3.0249990463232583,379.3999938964844,1.3803458388263465,379.989990234375,-1.07626806323344,375.9200134277344,-0.016997753328448106
7840,2023-04-13,381.55999755859375,382.260009765625,377.3900146484375,380.2999877929688,1129400.0,0.013385766206263305,2.661603414253591,-0.2150181490566039,51.99262397770301,58.53861688751564,-0.3538598662166237,-4.7978588299648095,-14.166925888704384,-36.260317828144366,20.99379998623842,5.740020751953125,6.4879281149476355,4.0384994506836165,-5.86008969981043,13.937088601177663,-0.9107951245634354,8.987794025930668,8.375483681406251,85.29881578039185,31.566198538914463,4.949294575247032,4,0.3350067138671875,-9.875,-17.93499755859375,-35.55499267578125,26.94000244140625,3,-0.03564316540133938,-1.1627278103570673,376.5199890136719,-3.0249990463232583,379.3999938964844,1.3803458388263465,379.989990234375,-0.03564316540133938
7841,2023-04-14,381.67999267578125,383.2900085449219,377.75,378.8599853515625,613600.0,0.00031448558013225103,-1.1984256736300334,2.2380837047084907,54.972802117024386,56.63408013856334,0.4760502318038107,-4.54606655585502,-14.1098454246129,-35.83297900107618,20.917566804372477,5.540008544921875,7.49676954859649,3.7744949340820426,-6.14473501088986,13.693724879053946,-1.185120038403909,8.734109906567994,7.4980693146187605,86.26808128814696,31.597998386001393,4.959614972485938,4,0.2150115966796875,-9.9949951171875,-18.05499267578125,-35.67498779296875,20.0,4,-0.033640737225641204,2.661603414253591,381.55999755859375,-1.1627278103570673,376.5199890136719,-3.0249990463232583,379.3999938964844,-0.033640737225641204
7842,2023-04-17,380.1900024414063,382.510009765625,376.4700012207031,381.9599914550781,463400.0,-0.003903768242944361,3.209027593173481,-0.6276540484383929,56.22888007795238,55.41838913399207,1.1354332309404072,-2.585335541148595,-12.506089184732161,-33.824629590910774,20.726559691389642,6.040008544921875,7.397025977629653,1.9015045166016193,-7.731192243625742,11.53420127682898,-2.9148438635120897,6.717852896715328,8.26093706937769,56.361101138043466,-0.678256208178766,4.816348380113694,4,1.7050018310546307,-8.505004882812557,-15.79750061035162,-34.18499755859381,12.899993896484318,0,-0.018175132480434897,-1.1984256736300334,381.67999267578125,2.661603414253591,381.55999755859375,-1.1627278103570673,376.5199890136719,-0.018175132480434897
7843,2023-04-18,380.42999267578125,384.2699890136719,378.17999267578125,382.760009765625,385800.0,0.0006312376254868912,1.276644534191252,1.3164020069311964,61.349964509835566,54.90222981588195,-0.49019891296302376,-2.5762177605951138,-12.396678158430973,-33.522517667178306,20.630909922178795,6.089996337890625,6.789174620679489,1.8994949340820426,-7.69084926017149,11.489839128335575,-2.895677163044752,6.694667031208837,7.322909254571414,53.17067179760069,-7.690046445154778,4.795172097126768,4,-2.6899871826171875,-8.7449951171875,-16.512489318847656,-34.42498779296875,14.96002197265625,1,-0.013905260177138778,3.209027593173481,380.1900024414063,-1.1984256736300334,381.67999267578125,2.661603414253591,381.55999755859375,-0.013905260177138778
7844,2023-04-19,378.7699890136719,379.7699890136719,375.1900024414063,378.6499938964844,432900.0,-0.004363493136893881,3.320752000921234,-0.05149967256057629,54.33618334693298,54.9514897362195,0.22810450678292682,-0.5996311435669668,-10.35196894276612,-31.358730603977904,20.240585131356667,5.239990234374943,4.804706732813997,0.018991088867210237,-9.368252318385316,9.406234496119737,-4.674630614759053,4.7126127924934735,8.312796839466671,39.42722319877085,-20.695871361700796,4.6936217036262695,4,-1.1349945068359375,-2.3199920654296875,-15.614990234375,-32.764984130859375,55.430023193359375,2,-0.0044618171724931655,1.276644534191252,380.42999267578125,3.209027593173481,380.1900024414063,-1.1984256736300334,381.67999267578125,-0.0044618171724931655
7845,2023-04-20,377.55999755859375,382.5199890136719,375.5299987792969,376.1499938964844,513800.0,-0.0031945283157965854,-4.275476478378534,11.750508646998982,51.869802776736655,54.82866065386204,1.466949335561992,1.1588671695666335,-8.981973411116826,-29.76391675351465,19.614557986911258,6.989990234375,3.072223487282713,-1.5014999389648551,-10.246871183568373,7.243871305638663,-5.874185561266586,2.8711856833368756,8.879476860419231,26.101306409708712,-31.28272189604607,4.372685622301755,4,0.0749969482421875,-0.8549957275390625,-14.404998779296875,-31.55499267578125,67.17001342773438,3,0.0851520132015442,3.320752000921234,378.7699890136719,1.276644534191252,380.42999267578125,3.209027593173481,380.1900024414063,0.0851520132015442
7846,2023-04-21,377.260009765625,381.7099914550781,374.6199951171875,376.8200073242188,558800.0,-0.0007945433703478999,-1.9297342967754954,0.3120576585935575,36.50554283096656,52.90767542640709,2.2093406684516026,1.3600425879910176,-8.323905470499597,-29.050598488643004,18.90453772493726,7.089996337890625,1.5747212733108427,-1.694488525390625,-10.474717668910614,7.085740618129364,-6.084603097150591,2.695626046369341,8.561885676627469,27.357682054071493,-23.893646404517572,4.390114571759987,4,2.1849822998046875,1.2549896240234375,-14.105010986328125,-31.2550048828125,87.56997680664062,4,0.08280758475774586,-4.275476478378534,377.55999755859375,3.320752000921234,378.7699890136719,1.276644534191252,380.42999267578125,0.08280758475774586
7847,2023-04-24,375.6700134277344,380.8500061035156,374.2099914550781,375.67999267578125,490400.0,-0.004214590194381862,-3.5323973294726647,-0.022679983354143587,29.40077975849266,50.13055648630532,3.48901231592356,3.035580692925805,-6.48718150676001,-26.99611654204034,18.250386279376535,6.6400146484375,1.3229092740771193,-3.23998565673827,-12.08012874420018,5.600157430723641,-7.660057200469225,1.1800858869926856,9.559006196828022,14.513144403390305,-29.638607872240406,4.4200715437309555,4,3.569976806640625,3.7449951171875,-11.665016174316406,-29.665008544921875,79.28997802734375,0,0.06923624009998419,-1.9297342967754954,377.260009765625,-4.275476478378534,377.55999755859375,3.320752000921234,378.7699890136719,0.06923624009998419
7848,2023-04-25,364.5299987792969,372.0299987792969,360.3699951171875,371.4100036621094,842200.0,-0.02965372334829819,1.8719238112419008,689.4311926605504,24.07215627135703,46.747637296333465,13.743133538194627,14.162150382989296,4.923494447004657,-15.36449888139066,17.635930919878906,15.300018310546875,1.0256562850109958,-13.910499572753906,-24.65812550154493,-3.1628736439628824,-19.284312537149447,-8.536686608358366,20.129860060283022,18.78106008313459,-22.215578085720608,5.3738129643955155,4,7.7899932861328125,12.050003051757812,-0.37750244140625,-18.524993896484375,90.01998901367193,1,0.07834745467926574,-3.5323973294726647,375.6700134277344,-1.9297342967754954,377.260009765625,-4.275476478378534,377.55999755859375,0.07834745467926574
7849,2023-04-26,365.1000061035156,370.6199951171875,363.989990234375,364.5299987792969,718700.0,0.001563677409616604,-7.036250647332988,-0.08284984297652633,30.113969736828793,44.31667571401411,12.720546322926452,13.930698884215019,4.550921134840792,-15.688156177415635,17.706506089785023,6.6300048828125,0.32601369965709637,-13.101992797851551,-24.818441134538375,-1.3855444611647272,-18.960216966194935,-7.243768629508168,18.102460912720744,21.354457289845428,-20.562814084957033,5.8582241683434075,4,7.2199859619140625,11.479995727539062,-0.947509765625,-19.095001220703125,84.25997924804688,2,0.08296359364161132,1.8719238112419008,364.5299987792969,-3.5323973294726647,375.6700134277344,-1.9297342967754954,377.260009765625,0.08296359364161132
7850,2023-04-27,368.3900146484375,369.5,362.05999755859375,367.2999877929688,566500.0,0.009011253053742951,3.4954730689089266,1.9123032444586219,38.98800093186243,42.54058669344055,8.23154886634245,10.663677451235799,1.0435139652772705,-19.002381087521712,17.623045068713484,7.44000244140625,-0.3567944905809668,-9.479484558105469,-21.928308207870487,2.969339091659549,-15.703896382987978,-3.25507273322296,13.442504053855941,37.58210359675604,-7.668701425440879,6.224411824882519,4,3.9299774169921875,8.189987182617188,-4.237518310546875,-22.385009765625,81.76998901367188,3,0.1786421861119054,-7.036250647332988,365.1000061035156,1.8719238112419008,364.5299987792969,-3.5323973294726647,375.6700134277344,0.1786421861119054
7851,2023-04-28,371.3200073242188,374.8500061035156,367.20001220703125,368.3900146484375,743100.0,0.007953507313648078,-1.8813549581029667,2.688000447953605,36.88353084354132,40.39110344517267,4.1096183066604794,7.768093973786279,-2.1884353691191336,-21.7853961580675,17.112615908658487,7.649993896484375,-0.8067766774549909,-6.3184921264647755,-19.085459512775458,6.448475259845907,-12.701975819620088,0.06499156669053718,9.224759962968278,53.46682779780355,7.392354819704238,6.38348369315533,4,0.9999847412108807,5.259994506835881,-5.752517700195369,-24.25502014160162,72.51998901367182,4,0.19770010291422624,3.4954730689089266,368.3900146484375,-7.036250647332988,365.1000061035156,1.8719238112419008,364.5299987792969,0.19770010291422624
7852,2023-05-01,371.6199951171875,372.8900146484375,367.9400024414063,370.760009765625,538700.0,0.0008078955807699906,1.911750978350593,0.2935110925945157,38.12575746707664,37.81063599597723,2.755950200297434,6.657182563327069,-2.155775298745027,-21.665324582510266,15.866531171243514,4.950012207031193,-1.492730833447581,-5.2870040893554915,-17.646454066154035,7.0724458874430525,-11.466729077754792,0.8927208990438089,7.714285839799629,77.69331121794129,29.400188826144344,6.179724988399277,5,-0.1750030517578125,4.9600067138671875,-6.0525054931640625,-19.025009155273438,63.70001220703131,0,0.25082071115598903,-1.8813549581029667,371.3200073242188,3.4954730689089266,368.3900146484375,-7.036250647332988,365.1000061035156,0.25082071115598903
7853,2023-05-02,368.8299865722656,374.7999877929688,367.1499938964844,372.20001220703125,648500.0,-0.007507692216728201,-1.273397149581251,-3.9187012065294535,38.23078288324471,36.021147055567425,4.165502868657995,8.288296774702076,1.1108902407852383,-18.41532267362146,14.22597958049527,7.649993896484432,-2.525951251369463,-7.071511840820335,-18.549778233340305,4.406754551699635,-12.810645037080292,-1.3323786445603787,9.366437234333546,52.93185684664628,3.55655968141528,5.739133196259976,5,2.6150054931640625,7.7500152587890625,-0.8799972534179688,-15.79998779296875,68.86001586914068,1,0.23352224064877336,1.911750978350593,371.6199951171875,-1.8813549581029667,371.3200073242188,3.4954730689089266,368.3900146484375,0.23352224064877336
7854,2023-05-03,368.0,373.7699890136719,366.1000061035156,369.05999755859375,580300.0,-0.0022503229197254893,-2.1563810815562756,0.3145369422887104,26.177062244792822,33.16639810757366,3.6957540987498305,8.205603946010228,2.4854167569079664,-17.058117738234102,12.296760822348702,7.66998291015625,-3.6397023006330755,-7.054998779296852,-18.22265963755615,4.112662078962444,-12.6388292084265,-1.4711683501672042,9.126838085234454,46.442521289515945,1.544746173011056,5.583830429129652,5,3.0399932861328125,8.580001831054688,0.07749176025390625,-13.290008544921875,70.77999877929688,2,0.2351901842200239,-1.273397149581251,368.8299865722656,1.911750978350593,371.6199951171875,-1.8813549581029667,371.3200073242188,0.2351901842200239
7855,2023-05-04,366.6199951171875,370.8500061035156,366.1000061035156,368.1099853515625,551800.0,-0.003750013268512209,-2.754987816940484,1.4056544020268325,24.663505376520646,31.85061616819079,3.7556720902410348,9.129032152884292,4.31778854958327,-15.262302972236853,11.395659649667248,4.75,-5.185038285445216,-7.848004150390636,-19.507552439609526,3.8115441388282534,-13.67777829500011,-2.018230005781163,9.501432389964123,5.942731584821429,-32.32895790523564,5.829774144609446,5,3.9900054931640625,9.960006713867188,2.3624954223632812,-11.910003662109375,79.42001342773438,3,0.22568324514850246,-2.1563810815562756,368.0,-1.273397149581251,368.8299865722656,1.911750978350593,371.6199951171875,0.22568324514850246
7856,2023-05-05,371.55999755859375,372.3500061035156,366.8900146484375,368.3200073242188,679000.0,0.013474449040421943,1.2655531777487938,-2.174504342126785,36.991243097429866,32.69400098362825,-2.322100188942727,4.053463513984127,-0.4390364669890232,-19.675948164298973,10.71404156393444,5.730010986328125,-6.173306385599403,-2.690000915527321,-14.398178056808376,9.018176225753734,-8.544089486167877,3.164087655113235,3.6163440051600446,62.75865455782701,25.669099990829643,5.854088570640532,5,-3.9499969482421875,5.0200042724609375,-1.475006103515625,-16.850006103515625,78.42001342773438,4,0.21154054962851765,-2.754987816940484,366.6199951171875,-2.1563810815562756,368.0,-1.273397149581251,368.8299865722656,0.21154054962851765
7857,2023-05-08,371.739990234375,373.3900146484375,367.3399963378906,371.3900146484375,628500.0,0.0004844242570887225,2.315056352630347,0.10801748172707597,36.87706691933624,34.11676883340372,-3.48463952610922,3.3979245474182562,-0.32682172458339664,-19.46035100840487,10.286413342977808,6.050018310546875,-7.019698974515109,-2.097508239746105,-13.53232320219604,9.337306722703829,-7.814915720971101,3.6198992414788904,2.547970542584835,64.82754024294806,28.5422825082293,5.717407481224979,5,-3.2849884033203125,4.8400115966796875,-1.654998779296875,-15.864990234375,74.3099975585938,0,0.19395278419751927,1.2655531777487938,371.55999755859375,-2.754987816940484,366.6199951171875,-2.1563810815562756,368.0,0.19395278419751927
7858,2023-05-09,366.95001220703125,370.0700073242188,366.0499877929688,369.5,559900.0,-0.012885291206694682,1.1788709330597935,-7.286187652598535,33.69206685243337,34.514335179582005,1.882704219447362,7.596852199699242,4.670911919831269,-14.359136161933009,9.68268761173807,5.690002441406193,-7.378345350300833,-6.264987182617176,-17.7800320541902,5.250057688955849,-12.022509618403717,-0.5074647468306352,6.502870630342272,11.658345488972307,-23.228580137003327,5.757522435786525,5,1.5049896240234375,9.629989624023438,5.5649871826171875,-8.645004272460938,79.41998291015625,1,0.18631964257467737,2.315056352630347,371.739990234375,1.2655531777487938,371.55999755859375,-2.754987816940484,366.6199951171875,0.18631964257467737
7859,2023-05-10,370.1199951171875,372.760009765625,365.4599914550781,370.6600036621094,563000.0,0.00863873226516687,2.080163017235274,0.21176907058570096,40.26176446151585,34.655864460654605,-0.5591037026812842,4.134807532169361,1.736907620391662,-17.098889514662005,9.284977149976712,7.300018310546875,-7.334606148117473,-2.7750045776367074,-14.259001005719256,8.708991850445841,-8.517002791677953,2.9669936364045384,-9.75,58.764060942617114,21.825381297328228,5.741998214041264,5,0.035003662109375,6.4600067138671875,3.8249969482421875,-10.384994506835938,71.0700073242188,2,0.182562434387866,1.1788709330597935,366.95001220703125,2.315056352630347,371.739990234375,1.2655531777487938,371.55999755859375,0.182562434387866
7860,2023-05-11,367.9599914550781,370.8200073242188,365.5899963378906,370.4700012207031,597700.0,-0.005835955070261689,2.2585515182628066,4.6480926815484604,38.392378978962974,34.82351425347923,1.7137002196586195,5.505986571248002,4.200988402517055,-14.385758681033622,8.865773920670012,5.230010986328182,-6.04930885446845,-4.255007934570301,-15.175432414053375,6.665416544912773,-9.71522017431181,1.2052043051712076,-7.342196044921877,31.52575899265348,-6.351186592425194,5.4602122397415265,5,2.1699981689453125,4.4650115966796875,7.5900115966796875,-6.6199798583984375,67.54000854492188,3,0.19246659682799971,2.080163017235274,370.1199951171875,1.1788709330597935,366.95001220703125,2.315056352630347,371.739990234375,0.19246659682799971
7861,2023-05-12,368.8399963378906,369.510009765625,365.6000061035156,368.5799865722656,761700.0,0.002391577625960206,3.8873927140949838,-0.10358914502480303,41.32144685207303,35.17859085181217,0.4971958762740769,3.8100636299521966,3.5654737794637867,-14.786529443889492,8.308697676054676,3.910003662109375,-5.156417335726815,-2.733003234863304,-12.785766235545054,7.319759765818446,-7.759384735204151,2.2933782654775428,-7.979356640624985,42.62288773181554,1.7166114803150805,5.026381500340862,5,1.2899932861328125,3.4799957275390625,6.7100067138671875,-2.644989013671875,57.5,4,0.2093048828042745,2.2585515182628066,367.9599914550781,2.080163017235274,370.1199951171875,1.1788709330597935,366.95001220703125,0.2093048828042745
7862,2023-05-15,373.2799987792969,373.3699951171875,365.6700134277344,368.1199951171875,856800.0,0.01203774668010471,1.8838902509415307,19.845422535211267,63.39970875075009,37.975138170423875,-4.115344518489053,-1.2376152054156364,-0.7062244038868357,-18.62512263798544,8.137520494574767,7.699981689453125,-4.708498992640557,2.0524993896484602,-7.1961068675087745,11.301105646805695,-2.571803738930157,6.676802518227078,-12.181371680664029,98.86224657111441,52.878788964299844,4.624303128578612,5,-3.665008544921875,-0.9600067138671875,2.2700042724609375,-7.084991455078125,52.850006103515625,0,0.20547581562863315,3.8873927140949838,368.8399963378906,2.2585515182628066,367.9599914550781,2.080163017235274,370.1199951171875,0.20547581562863315
7863,2023-05-16,375.1400146484375,377.0,370.2099914550781,370.739990234375,859600.0,0.004982897222522764,-1.4871726080686811,0.8527173045190823,64.79083213070238,42.26555704663605,-5.572121704751396,-3.704178252050667,-2.4137942044752663,-19.883413216645693,7.9366947824837455,6.790008544921875,-4.339052634895779,4.177014160156261,-4.227522317461023,12.581550637773546,-0.02525407865238094,8.379282398964904,-13.55053282906249,83.88228791753384,33.34655990402477,4.202268238808651,5,-3.9100189208984375,-2.8200225830078125,0.4099884033203125,-8.94500732421875,44.41998291015625,1,0.18902268586566162,1.8838902509415307,373.2799987792969,3.8873927140949838,368.8399963378906,2.2585515182628066,367.9599914550781,0.18902268586566162
7864,2023-05-17,377.0799865722656,380.05999755859375,374.20001220703125,377.3500061035156,1103600.0,0.0051713276325537905,1.0597479216948245,-0.06136773477597448,63.33229391697966,46.56208910668705,-6.804179772846794,-6.089462559668959,-3.9341725945999997,-21.29672010144327,8.33004808526072,5.8599853515625,-3.98268349073669,6.20148620605471,-1.9011157434242705,14.304088155533691,2.15018523131522,10.2527871807942,-14.565873662053093,79.40559270952625,26.10642065526141,4.051300974739486,5,-4.3199920654296875,-4.7599945068359375,-0.28998565673828125,-6.699981689453125,40.1300048828125,2,0.1837541397377842,-1.4871726080686811,375.1400146484375,1.8838902509415307,373.2799987792969,3.8873927140949838,368.8399963378906,0.1837541397377842
7865,2023-05-18,409.7099914550781,410.9100036621094,386.5,387.5,2005700.0,0.08653337765131996,-1.0165231125671708,-82.25327757685352,80.81555344451101,51.4314569230294,-36.5194919132378,-38.142984931100216,-36.006290520886466,-53.06925048702192,9.285239597462027,33.83001708984375,-2.546052984181813,37.22399139404297,18.176079823223404,56.271902964862534,27.700035608633186,46.74794717945275,-45.792207772995084,97.35155093425149,42.252951820753665,9.52395578540978,5,-21.524993896484375,-24.069992065429688,-32.91999053955078,-39.329986572265625,17.07000732421875,3,0.07683486281241869,1.0597479216948245,377.0799865722656,-1.4871726080686811,375.1400146484375,1.8838902509415307,373.2799987792969,0.07683486281241869
7866,2023-05-19,408.5,418.3999938964844,407.4700012207031,413.0299987792969,1296700.0,-0.00295328764324454,-2.3171468132499156,-0.20396220270769755,79.17724159510482,56.13147633144813,-32.987499660452954,-36.3355116145425,-34.012081442451915,-50.97600477504011,10.55979815228207,10.92999267578125,-0.5324849046887721,34.452000427246105,9.536019017301044,59.36798183719117,21.994009722273574,46.909991132218636,-39.8829943199143,81.22511366687965,27.787270009585292,12.457990704972518,5,-16.57000732421875,-19.115005493164062,-31.709999084472656,-38.1199951171875,18.649993896484375,4,0.06609547123623005,-1.0165231125671708,409.7099914550781,1.0597479216948245,377.0799865722656,-1.4871726080686811,375.1400146484375,0.06609547123623005
7867,2023-05-22,401.67999267578125,408.1099853515625,398.4100036621094,405.760009765625,1078600.0,-0.01669524436773251,1.2095710144524543,0.9006662669514076,74.43108029038703,60.65803338010964,-23.997465309342317,-28.95134127961188,-26.255264936417348,-43.267348807372116,11.493489908824072,10.089996337890625,1.7189378029497675,26.33149414062501,-1.487088359772656,54.15007664102268,12.422202890426206,40.24078539082382,-27.08902840972769,65.30400420495349,11.31462170331919,13.909291250198823,5,-9.75,-12.294998168945312,-24.889991760253906,-31.29998779296875,26.220001220703125,0,0.061392163193982885,-2.3171468132499156,408.5,-1.0165231125671708,409.7099914550781,1.0597479216948245,377.0799865722656,0.061392163193982885
7868,2023-05-23,393.0899963378906,399.67999267578125,392.0,399.6099853515625,844400.0,-0.021385173507568966,1.306302838683071,1.598029829311712,66.72890373100891,63.59882663227554,-12.638661426437636,-19.09079010203436,-16.875370987468727,-33.787478992618446,11.967790719829077,9.67999267578125,3.169814552452408,16.313497924804665,-12.092714934778996,44.719710784388326,2.110391495012834,30.516604354596495,-13.241948516185346,42.73753836275197,-11.702234587291322,14.203106429791822,5,-1.095001220703125,-3.7050018310546875,-16.29999542236328,-22.709991455078125,42.32000732421875,1,0.08405202079098828,1.2095710144524543,401.67999267578125,-2.3171468132499156,408.5,-1.0165231125671708,409.7099914550781,0.08405202079098828
7869,2023-05-24,395.3900146484375,398.0,390.20001220703125,390.5799865722656,830400.0,0.00585112399698362,-1.8007254118794414,-0.7377356106100249,68.95009202313403,66.99412808162788,-12.267190119457553,-20.03227025516219,-18.747064811893722,-35.28171625711883,12.388550389842221,7.79998779296875,4.811639632244521,17.09901580810549,-11.909457349593879,46.10748896580486,2.594779229255778,31.603252386955205,-10.91573329775872,27.868389809996945,-31.354884367332755,14.504236578849692,5,-3.3900146484375,-6.0050201416015625,-20.677513122558594,-25.010009765625,38.6199951171875,2,0.06112947220391263,1.306302838683071,393.0899963378906,1.2095710144524543,401.67999267578125,-2.3171468132499156,408.5,0.06112947220391263
7870,2023-05-25,434.20001220703125,440.6400146484375,409.8399963378906,410.0299987792969,2576300.0,0.09815624097918052,-1.5091645896911574,5.024921485899185,78.52980176633947,71.1283897387686,-45.4751036314035,-56.55896238531636,-56.57157303135841,-73.00912240980324,13.321954731611182,45.25,8.200017688027344,52.61851348876951,14.759147145179725,90.47787983235929,33.68883031697459,71.54819666056443,-45.65464535085579,87.23235105135593,27.280779194843312,18.9296831717949,5,-31.044998168945312,-33.69500732421875,-57.15751647949219,-63.82000732421875,-1.46002197265625,3,-0.03912948013426609,-1.8007254118794414,395.3900146484375,1.306302838683071,393.0899963378906,1.2095710144524543,401.67999267578125,-0.03912948013426609
7871,2023-05-26,444.7300109863281,450.0,434.2999877929688,434.2999877929688,1903500.0,0.02425149351280087,-2.010542146642072,0.4315274058305311,80.37960389887357,73.01504475522677,-49.291554297946675,-64.62040304520389,-66.20487234775072,-82.39053460683112,15.191847617060574,15.79998779296875,11.711438233979152,59.47801208496094,12.638284999453674,106.3177391704682,36.05814854220728,82.8978756277146,-54.529998779296875,91.18730754274247,30.536718443162798,23.41986354275364,5,-34.62501525878906,-39.545013427734375,-67.56001281738281,-74.35000610351562,-13.620025634765625,4,-0.04036159414387497,-1.5091645896911574,434.20001220703125,-1.8007254118794414,395.3900146484375,1.306302838683071,393.0899963378906,-0.04036159414387497
7872,2023-05-30,464.8299865722656,468.0299987792969,452.0,454.1700134277344,2692400.0,0.045195905581814744,-1.1373331705729166,1.0220469261581642,86.13407953904567,75.38651668948714,-61.50766250207704,-81.56094891038612,-85.108707214557,-101.23334149109377,17.326935155521276,23.29998779296875,16.445399775106978,74.91748809814453,16.637348611825303,133.19762758446376,45.77741835498489,104.05755784130417,-65.06197631835937,95.88845848757789,27.841039526345455,29.140069743159618,5,-43.71498107910156,-50.62998962402344,-85.84999084472656,-94.44998168945312,-33.53997802734375,1,-0.08106188018040716,-2.010542146642072,444.7300109863281,-1.5091645896911574,434.20001220703125,-1.8007254118794414,395.3900146484375,-0.08106188018040716
7873,2023-05-31,454.9599914550781,462.3399963378906,451.1000061035156,460.45001220703125,3080100.0,-0.021233559370750776,1.425027735803713,-0.5150126250336381,79.84381799979089,77.22113047646614,-43.72237002987896,-68.41514260725518,-74.23124771322568,-90.0567619347903,19.822028104851633,13.72998046875,21.255705841482836,60.740992736816395,-3.4126300858527543,124.89461555948554,28.66418132548182,92.81780414815097,-42.90482326660157,83.2069772849271,13.407558644483501,32.07681141133457,5,-27.694992065429688,-40.75999450683594,-75.63249206542969,-84.57998657226562,-9.239990234375,2,-0.059477752037160436,-1.1373331705729166,464.8299865722656,-2.010542146642072,444.7300109863281,-1.5091645896911574,434.20001220703125,-0.059477752037160436
7874,2023-06-01,454.5499877929688,460.8699951171875,445.8399963378906,446.5299987792969,1359100.0,-0.0009011861917748165,-2.1978741571136844,-1.4608303640416564,80.83909328502347,77.22374601430087,-34.830380973342756,-64.49527687791812,-72.75811921505857,-88.41711259954684,22.12128126089138,15.029998779296875,25.27883220649136,56.00348968505864,-12.24892435459941,124.25590372471669,21.877282665229643,90.12969670488764,-32.419350098144605,76.83448973919256,2.103090638643451,34.126207019829025,6,-25.434982299804744,-39.504989624023494,-80.09999084472662,-84.1699829101563,-15.849975585937557,3,-0.04210754514325721,1.425027735803713,454.9599914550781,-1.1373331705729166,464.8299865722656,-2.010542146642072,444.7300109863281,-0.04210754514325721
7875,2023-06-02,449.3599853515625,457.8500061035156,447.5700073242188,455.4400024414063,1047000.0,-0.011417891498811672,-1.1283700535164947,-0.758107907564338,77.82308196364507,77.07328383302756,-26.177382833265938,-55.64154769796244,-66.4463454147974,-82.10154282333826,24.544788914516637,10.279998779296818,29.46730376177112,46.676487731933605,-23.43286399669313,116.78583946056034,11.621811867620238,81.73116359624697,-18.967462661533204,44.64865891890171,-32.73378714193205,35.05467586431337,6,-20.244979858398438,-34.31498718261719,-74.90998840332031,-78.97998046875,-8.009979248046875,4,-0.03415964056952747,-2.1978741571136844,454.5499877929688,1.425027735803713,454.9599914550781,-1.1373331705729166,464.8299865722656,-0.03415964056952747
7876,2023-06-05,450.1600036621094,454.0899963378906,445.1000061035156,448.2300109863281,737100.0,0.001780350579994261,-1.195357156164996,-0.3174321136375014,77.25081745832229,77.38658796279815,-22.849320048137315,-52.96676154921329,-66.35168245978218,-81.7867394426521,27.24641687863332,8.989990234375,34.14955283929413,43.5465057373047,-28.013883219109744,115.10689469371914,7.766311259097449,79.32670021551195,-12.9927352760119,22.06715732595126,-50.42545945722523,35.780194478207235,6,-21.044998168945312,-33.415008544921875,-75.71000671386719,-79.77999877929688,-1.32000732421875,0,-0.0386973815665993,-1.1283700535164947,449.3599853515625,-2.1978741571136844,454.5499877929688,1.425027735803713,454.9599914550781,-0.0386973815665993
7877,2023-06-06,443.8399963378906,450.8800048828125,442.739990234375,448.25,1152500.0,-0.014039468795105425,-1.462933466299164,-2.284984662091648,73.60499823945102,78.15059846373616,-11.085786717594942,-43.1822232438019,-59.100430939845126,-74.4846423303863,30.059358361822685,8.1400146484375,34.76340680173331,33.621498107910156,-37.80598314704349,105.0489793628638,-2.092242519566639,69.33523873538695,-1.1174364810172506,5.612274290661157,-62.73638225906553,35.71374062747682,6,-14.724990844726562,-27.095001220703125,-69.38999938964844,-73.45999145507812,10.269989013671875,1,-0.02868153183886768,-1.195357156164996,450.1600036621094,-1.1283700535164947,449.3599853515625,-2.1978741571136844,454.5499877929688,-0.02868153183886768
7878,2023-06-07,435.3200073242188,446.2099914550781,433.760009765625,443.9800109863281,1141900.0,-0.019196082110602863,-1.1137492325268712,1.963718020580305,69.1453051988428,78.1722888165927,4.530972207564787,-30.85969163109104,-49.64389290907553,-65.0021775437412,32.608224250563,12.449981689453125,35.53641184619994,21.68300933837895,-47.53541715113613,90.90143582789403,-12.92620390637859,56.29222258313649,32.70999145507807,5.754328297724054,-58.66776893992902,34.60921324475755,6,3.614990234374943,-18.575012207031307,-61.30751037597662,-64.9400024414063,25.859985351562443,2,-0.009257554698825166,-1.462933466299164,443.8399963378906,-1.195357156164996,450.1600036621094,-1.1283700535164947,449.3599853515625,-0.009257554698825166
7879,2023-06-08,437.6900024414063,440.489990234375,433.239990234375,435.9800109863281,799700.0,0.005444259572986665,-1.016680602539017,-0.19745851408354706,61.48227668553647,76.27811936317013,9.82549245110323,-29.416138462539095,-50.899925676179464,-66.38406843052616,35.14245003042922,7.25,37.367781194241275,20.674504089355537,-46.155503947029274,87.50451212574035,-12.740499928836869,54.08950810754794,29.65459655761714,18.08211839721459,-40.43243418115429,33.415004018192406,6,12.94499206542963,-20.945007324218807,-63.67750549316412,-67.3099975585938,25.239990234374943,3,0.018346315279092584,-1.1137492325268712,435.3200073242188,-1.462933466299164,443.8399963378906,-1.195357156164996,450.1600036621094,0.018346315279092584
7880,2023-06-09,438.7799987792969,447.42999267578125,437.7699890136719,440.8299865722656,782100.0,0.0024903386684882456,-3.7469220041089932,-1.198829261328106,62.438382548318046,74.28465032421953,10.564453980014662,-26.275603744246496,-51.00699680575707,-66.53872837274514,37.92309208624716,9.739990234374943,40.71999145054633,18.223500061035168,-45.07390061269189,81.52090073476222,-13.425200275828331,49.872200397898666,27.200415869140613,26.570776609929847,-27.870147940645783,31.648700336863513,6,11.854995727539062,-22.035003662109375,-64.97000122070312,-68.39999389648438,18.54998779296875,4,-0.00018229311383410884,-1.016680602539017,437.6900024414063,-1.1137492325268712,435.3200073242188,-1.462933466299164,443.8399963378906,-0.00018229311383410884
7881,2023-06-12,446.0400085449219,446.6199951171875,437.75,440.0,711100.0,0.01654589950732177,1.4638937985580407,-2.946363176228898,68.15652199546385,72.28714393048821,3.9222786517157715,-28.93916336026672,-57.20846755900226,-72.78550354974107,40.85326917997766,8.8699951171875,44.311668162519595,21.623509216308605,-37.684757692369885,80.9317761249871,-8.030624238030612,51.27764267064782,18.63078912695312,72.56240182136506,18.690241332320824,29.654133454339238,6,1.7499847412109375,-29.295013427734375,-72.44500732421875,-75.66000366210938,5.66998291015625,0,-0.010514757312255596,-3.7469220041089932,438.7799987792969,-1.016680602539017,437.6900024414063,-1.1137492325268712,435.3200073242188,-0.010514757312255596
7882,2023-06-13,449.9800109863281,451.95001220703125,442.0899963378906,448.75,829000.0,0.008833293798597541,2.8143095784807364,0.2036439149348976,74.20645473602858,71.66077023451462,-2.621382491299812,-28.2887478851311,-60.35469592189639,-75.60913773349819,43.38176265037475,9.860015869140625,43.26624345258483,21.72851104736327,-33.43133673274713,76.88835882747367,-5.851412842691957,49.3084349374185,13.433554388046844,89.47087703273581,32.777897285445135,27.579923890055202,6,-2.925018310546875,-33.235015869140625,-77.885009765625,-78.29501342773438,4.019989013671875,1,-0.0025334784226052065,1.4638937985580407,446.0400085449219,-3.7469220041089932,438.7799987792969,-1.016680602539017,437.6900024414063,-0.0025334784226052065
7883,2023-06-14,446.0499877929688,451.489990234375,440.8500061035156,446.6300048828125,999800.0,-0.008733772828586228,1.0660187846286036,-0.4715543977173586,71.26068781090072,70.5965029596121,-0.09851776016216718,-19.788511445097072,-55.746920047386936,-70.75213985525585,45.455786419913004,10.639984130859375,40.68617408779153,14.252989196777378,-35.37072525168901,63.876703645243765,-10.558868027455844,39.0648464210106,16.15663457580615,68.46596747622729,7.791158302501827,24.811857224233194,6,-0.5049896240234943,-29.304992675781307,-73.53248596191412,-74.36499023437506,4.700012207031193,2,0.018069718146331848,2.8143095784807364,449.9800109863281,1.4638937985580407,446.0400085449219,-3.7469220041089932,438.7799987792969,0.018069718146331848
7884,2023-06-15,446.3699951171875,449.20001220703125,441.8500061035156,442.8999938964844,904800.0,0.0007174248020991314,-1.639151421511421,-5.9825844470173175,57.54493442412044,68.34337545522047,-1.9007674141487882,-15.44310041918851,-55.24220800686874,-70.26020055511697,47.22317164960933,7.350006103515625,34.85132252036419,11.108496093749977,-31.62766504696816,53.844657234468116,-10.259584476609064,32.47657666410902,14.677961966211456,60.7041387817909,3.2486971683094765,21.368080570359066,6,-2.7050018310546875,-29.625,-73.85249328613281,-74.68499755859375,10.08001708984375,3,0.033178747945872944,1.0660187846286036,446.0499877929688,2.8143095784807364,449.9800109863281,1.4638937985580407,446.0400085449219,0.033178747945872944
7885,2023-06-16,441.1900024414063,449.8800048828125,438.5400085449219,448.739990234375,1890200.0,-0.011604706258137365,1.3072180311073858,-2.17578822391274,47.64939728811062,65.05432876964139,2.2332927256015864,-8.204426802636078,-49.068880629340526,-64.27337430594417,46.42251388885563,11.339996337890625,30.13083555975561,4.354502868652389,-36.705198304771955,45.41420404207673,-16.175347718059754,24.884353455364533,18.745635968031706,24.22534848035526,-27.766797428404605,20.52985058671216,6,1.4049987792968182,-24.380004882812557,-67.82250213623053,-69.50500488281256,8.139984130859318,4,0.04927579980070429,-1.639151421511421,446.3699951171875,1.0660187846286036,446.0499877929688,2.8143095784807364,449.9800109863281,0.04927579980070429
7886,2023-06-20,435.5,441.3299865722656,431.5400085449219,437.3399963378906,1076800.0,-0.012896943289556928,-1.006147303910073,0.24370851825803141,25.91561437317212,59.755508340054845,6.28613890934605,-0.4089029009435876,-42.352521779603876,-57.801274416552644,44.94906327851263,9.78997802734375,24.916014049619776,-2.6854995727538835,-41.538674096480804,36.16767495097304,-22.112086834617344,16.741087689109577,23.36781248243551,19.402208449524892,-25.92046413497905,19.426587261863453,6,6.2450103759765625,-18.68499755859375,-64.22250366210938,-63.81500244140625,13.239990234375,1,0.05012626078591409,1.3072180311073858,441.1900024414063,-1.639151421511421,446.3699951171875,1.0660187846286036,446.0499877929688,0.05012626078591409
7887,2023-06-21,426.3399963378906,437.95001220703125,424.8900146484375,434.92999267578125,1038500.0,-0.02103330347212251,-1.2732886590545096,4.668485562171396,26.221361271412405,54.986181237007024,14.195523732772244,11.271170481503987,-32.382648097412414,-48.02265556349789,44.52218215058652,13.05999755859375,19.95492537949883,-13.078503417968761,-48.4642325791184,22.30722574318088,-30.771367998543553,4.614361162606031,30.88814790829406,5.4510639860123815,-33.63040092912511,17.69286458057481,6,12.08001708984375,-9.489990234375,-55.11500549316406,-54.654998779296875,24.55999755859375,2,0.05950648622016885,-1.006147303910073,435.5,1.3072180311073858,441.1900024414063,-1.639151421511421,446.3699951171875,0.05950648622016885
7888,2023-06-22,426.1300048828125,427.8500061035156,417.80999755859375,423.7799987792969,918000.0,-0.0004925445815121554,2.4680461926873876,-0.27357475033484085,26.308800229568433,51.078017186343914,14.488436070414082,14.844433374118864,-31.32950872050037,-47.19856960335278,44.68366869720481,10.040008544921875,14.862688179136967,-14.94049530029298,-43.68028412519374,13.799293524607776,-29.31038971274336,-0.5706008878426019,28.511088995552427,25.943266055744292,-8.01724081409834,14.369894412450382,6,8.75,-7.010009765625,-55.162513732910156,-54.44500732421875,25.669982910156307,3,0.06540256447055848,-1.2732886590545096,426.3399963378906,-1.006147303910073,435.5,1.3072180311073858,441.1900024414063,0.06540256447055848
7889,2023-06-23,419.55999755859375,424.5700073242188,417.7699890136719,422.739990234375,4197700.0,-0.015417847250689398,-1.0118368305103278,-1.3531848581260957,25.717107834994238,46.99787555153016,20.3570060021097,24.578173988267906,-23.882468279732052,-39.92844066176855,45.079433653217436,8.360015869140625,10.311948918859343,-22.71900177001953,-44.58061919877866,-0.8573843412603992,-33.6498104843991,-11.788193055639965,31.39798668779406,5.574611212329438,-25.917173108892786,10.930808714379559,6,15.300003051757812,1.5550079345703125,-47.785003662109375,-47.875,33.95001220703125,4,0.07433979078772968,2.4680461926873876,426.1300048828125,-1.2732886590545096,426.3399963378906,-1.006147303910073,435.5,0.07433979078772968
7890,2023-06-26,417.2099914550781,425.5,417.0400085449219,420.6499938964844,732200.0,-0.0056011205005011,-3.476223539099966,1.0817642655611217,23.811799153599623,42.07068412465636,21.596656953925958,26.972986412655814,-20.82713321074482,-36.94666312638935,43.48016684242514,8.459991455078125,6.7762576226706415,-24.219506835937523,-48.580481176713874,0.14146750483882897,-36.3999940063257,-12.039019665549347,29.76543336338375,0.6998067678978408,-30.662898087176732,12.180487170388188,6,17.285018920898438,10.055007934570312,-44.66999816894531,-45.524993896484375,23.970001220703125,0,0.0940534060919731,-1.0118368305103278,419.55999755859375,2.4680461926873876,426.1300048828125,-1.2732886590545096,426.3399963378906,0.0940534060919731
7891,2023-06-27,426.7799987792969,429.1300048828125,416.8699951171875,420.9700012207031,849100.0,0.022938106757323773,1.3330158656414783,-1.6889515799932577,37.10702180695699,37.948524910315065,10.06583803537319,16.853338053319987,-29.569933286046307,-46.03519890775988,41.60521413002795,12.260009765625,5.033902930350962,-13.751998901367188,-38.91055040946691,11.406552606732532,-26.331274655417076,-1.1727231473172992,16.004467760869375,47.01136445892146,11.879527230268849,12.579275754049869,6,7.399993896484375,2.3350067138671875,-39.86750030517578,-46.035003662109375,13.339996337890625,1,0.05283749908024671,-3.476223539099966,417.2099914550781,-1.0118368305103278,419.55999755859375,2.4680461926873876,426.1300048828125,0.05283749908024671
7892,2023-06-28,427.1499938964844,429.6099853515625,423.1499938964844,424.5799865722656,705600.0,0.0008669457759167276,-1.3793739110886303,0.4423422382368081,42.958103986957504,34.80379337432137,6.83568544017794,14.246119966347976,-29.043332369596214,-45.94127252981639,39.17171265221864,6.459991455078125,2.9716291911254302,-11.498004150390614,-34.55044806756223,11.554439766781002,-23.024226108976393,0.028217808195165617,11.488157216005277,80.69079010405687,40.114408716940474,11.526221958585799,6,6.225006103515625,1.9650115966796875,-36.49250030517578,-42.660003662109375,14.27001953125,2,0.050544297428043006,1.3330158656414783,426.7799987792969,-3.476223539099966,417.2099914550781,-1.0118368305103278,419.55999755859375,0.050544297428043006
7893,2023-06-29,427.8999938964844,430.8699951171875,425.1400146484375,429.6300048828125,496200.0,0.001755823506301546,1.722086507723645,-0.67315410739307,41.31938224548359,33.00095424336172,3.6211615894748093,11.979082287051256,-28.877272188727716,-46.1041149827181,36.73288078477787,5.72998046875,-0.6621072172133609,-9.395004272460938,-31.576306740066116,12.78629819514424,-20.485655506263527,1.6956469613416516,7.255252256756933,78.78570556640625,33.90310284883395,11.090651233802577,6,5.475006103515625,1.2150115966796875,-37.24250030517578,-43.410003662109375,16.100006103515625,3,0.05375087713968063,-1.3793739110886303,427.1499938964844,1.3330158656414783,426.7799987792969,-3.476223539099966,417.2099914550781,0.05375087713968063
7894,2023-06-30,435.4100036621094,438.3500061035156,431.0299987792969,431.6199951171875,973600.0,0.017550852705648268,-1.9456762681370774,-2.190742472084531,47.317312551016435,32.96405593924015,-6.265949239157749,3.121681625276892,-35.31155256028558,-52.953864193328286,34.894714084916174,10.45001220703125,-5.450775721555033,-0.9279953002929915,-21.57311675152323,19.717126150937247,-11.25055602590811,9.394565425322128,-18.540008544921875,86.31284479659931,37.498163574188666,10.322560725615133,6,-6.3100128173828125,-6.2949981689453125,-44.720008850097656,-50.920013427734375,0.579986572265625,4,0.03764264484740343,1.722086507723645,427.8999938964844,-1.3793739110886303,427.1499938964844,1.3330158656414783,426.7799987792969,0.03764264484740343
7895,2023-07-03,434.010009765625,436.510009765625,429.6199951171875,431.5199890136719,484100.0,-0.003215346190279078,-1.19078069583865,0.6569960786208341,39.43811259504247,34.466555741670184,-6.695664955871109,3.4917547869326313,-32.790910502282884,-51.00330479132606,32.89899516784553,6.8900146484375,-9.876372887051446,-1.5604904174804801,-21.28819605088961,18.16721521592865,-11.424343234185073,8.303362399224113,-16.71041442871092,79.79518566981646,32.58056958519029,9.863852816704574,7,-6.4000091552734375,4.92498779296875,-43.31751251220703,-49.52001953125,-5.050018310546875,0,0.04492983931529704,-1.9456762681370774,435.4100036621094,1.722086507723645,427.8999938964844,-1.3793739110886303,427.1499938964844,0.04492983931529704
7896,2023-07-05,432.739990234375,437.5700073242188,431.4700012207031,432.4700012207031,624400.0,-0.002926244793146182,-4.3744807281234115,0.10842841910458005,34.119379371646644,35.34411330836288,-6.546789930632372,3.572984699972153,-30.382224227163874,-49.08631753923635,31.08471815296735,6.100006103515682,-12.209103489164761,-1.9595092773437273,-20.476082717415466,16.55706416272801,-11.217795997379596,7.298777442692142,-15.019386682128868,63.09203050149175,20.345865701713244,9.25828672003586,7,-5.1299896240234375,9.710006713867188,-30.90998077392578,-32.364990234375,-1.3499755859375,2,0.019503634126430303,-1.19078069583865,434.010009765625,-1.9456762681370774,435.4100036621094,1.722086507723645,427.8999938964844,0.019503634126430303
7897,2023-07-06,431.1099853515625,432.6600036621094,425.4100036621094,426.8200073242188,965700.0,-0.003766707305996042,-1.0393853549660914,15.88945405222088,35.62909723698124,36.37970186474209,-4.6589439115775235,4.427384178098066,-27.55775838154534,-46.86191278900981,29.171782275877572,7.329986572265625,-13.384832808564397,-2.9530136108398324,-21.016264221772985,15.11023700009332,-11.984638916306437,6.0786116946267725,-12.976793748290959,45.192843034202355,5.4645966858967725,9.031625305466587,7,-3.4999847412109375,11.340011596679688,-23.464988708496094,-25.92498779296875,-2.649993896484375,3,0.020899561763287666,-4.3744807281234115,432.739990234375,-1.19078069583865,434.010009765625,-1.9456762681370774,435.4100036621094,0.020899561763287666
7898,2023-07-07,431.2900085449219,434.8999938964844,426.489990234375,430.0400085449219,1115400.0,0.000417580662652961,-1.0143633001235317,0.29137678375802456,35.455275961841295,37.46172054550287,-4.503653984507935,4.142343439167462,-26.157470616056685,-46.36700584243749,28.136453887904317,8.410003662109375,-12.607073509952272,-2.5714904785156136,-20.66558500122335,15.522604044192121,-11.61853773986951,6.475556782838282,-12.752480651645442,45.44052375135018,8.020012966301003,9.047047261353882,7,-3.6800079345703125,8.314987182617188,-13.63250732421875,-17.090011596679688,3.55999755859375,4,0.02348768736143203,-1.0393853549660914,431.1099853515625,-4.3744807281234115,432.739990234375,-1.19078069583865,434.010009765625,0.02348768736143203
7899,2023-07-10,445.7200012207031,447.010009765625,432.0199890136719,432.1900024414063,1320900.0,0.03345774859117401,-1.1614986369427032,10.823999023437455,53.70763997783989,40.78348063708511,-16.57572500021837,-10.176996510502079,-38.8252678199143,-60.073619984685706,27.417329042537204,15.720001220703125,-10.786028646839554,11.457002258300804,-7.337592769641219,30.251597286242827,2.0597047443297924,20.854299772271816,-26.786223763221926,94.02773990553682,52.66869235819948,9.39729751397102,7,-13.779998779296875,-6.850006103515625,-24.987503051757812,-31.520004272460938,-8.980010986328125,0,-0.003858927613731744,-1.0143633001235317,431.2900085449219,-1.0393853549660914,431.1099853515625,-4.3744807281234115,432.739990234375,-0.003858927613731744
7900,2023-07-11,438.70001220703125,446.1700134277344,434.1400146484375,446.1700134277344,944300.0,-0.015749773387880417,2.220882680970843,-0.5521065701893105,52.56328897319814,42.50084365555635,-6.913868006458756,-3.3342561873932937,-30.194386602634722,-52.590143501323496,26.345708850930215,12.029998779296875,-9.014344459030326,4.441012573242176,-14.349568998386985,23.231594144871337,-4.954278212572376,13.836303359056728,-18.64318545722432,61.52779995168052,16.672940787972323,9.395290785814574,7,-3.6200103759765625,-1.3400115966796875,-16.620010375976562,-24.500015258789062,-10.490020751953125,1,-0.006177392061200493,-1.1614986369427032,445.7200012207031,-1.0143633001235317,431.2900085449219,-1.0393853549660914,431.1099853515625,-0.006177392061200493
7901,2023-07-12,441.3500061035156,445.42999267578125,438.2300109863281,444.7799987792969,800900.0,0.006040560343622214,2.044402291731186,0.4591689578677735,63.42335949695971,44.77476093444549,-8.135270030823904,-6.696986786764853,-31.263938899998436,-54.8130587694684,25.21828091518018,7.199981689453125,-6.446202714573985,7.325506591796852,-10.956199453748525,25.60721263734223,-1.8153464309758647,16.46635961456957,-20.21505203307595,73.79628674647388,22.967468894010494,9.14085302277269,7,-5.274993896484375,-5.8700103759765625,-19.270004272460938,-27.150009155273438,-17.25,2,-0.02807299077170855,2.220882680970843,438.70001220703125,-1.1614986369427032,445.7200012207031,-1.0143633001235317,431.2900085449219,-0.02807299077170855
7902,2023-07-13,448.8399963378906,451.1000061035156,445.6400146484375,448.3200073242188,794400.0,0.016970635846367932,1.166659602424448,-0.15160061925012133,67.96959931150758,47.73589616400372,-13.661642218116071,-15.048297165059182,-37.06353889502515,-61.51240981899775,23.93270033112776,9.75,-3.0886631608282187,14.87249755859375,-3.2057202379102137,32.950715355097714,5.833388660341768,23.911606456845732,-26.67004003964354,90.816707402213,35.31821078418736,9.039108898251976,7,-10.584991455078125,-14.42999267578125,-25.909996032714844,-34.63999938964844,-22.82000732421875,3,-0.038877956135434544,2.044402291731186,441.3500061035156,2.220882680970843,438.70001220703125,-1.1614986369427032,445.7200012207031,-0.038877956135434544
7903,2023-07-14,454.1099853515625,457.2099914550781,449.5199890136719,449.5199890136719,865100.0,0.011741353392456189,-2.3507662644194007,8.827102529492132,77.91240880231479,51.13535130303686,-16.564715330052593,-20.74721118932058,-40.45710367634513,-65.86910132271021,22.855698045873794,8.3699951171875,-1.0767195364462623,19.739486694335938,0.2249072575154969,39.25406613115638,9.982196975925717,29.496776412746158,-30.204226064999318,87.6935061410714,24.810898756331618,9.757289718410226,7,-12.79998779296875,-17.069992065429688,-31.17998504638672,-39.90998840332031,-17.639984130859375,4,-0.056484100160507755,1.166659602424448,448.8399963378906,2.044402291731186,441.3500061035156,2.220882680970843,438.70001220703125,-0.056484100160507755
7904,2023-07-17,461.17999267578125,462.8500061035156,453.2200012207031,454.2900085449219,673500.0,0.01556893165153661,-1.132891735243921,1.5010870649247032,83.00554777459055,55.976177434097764,-21.897593959105734,-28.091044126321208,-45.50308782094476,-71.94189630280732,21.838062347046375,9.6300048828125,0.7144490883832191,26.068994140625023,3.719221490492373,48.41876679075767,14.894107815558698,37.24388046569135,-34.60989481573688,94.18316292309802,22.466780006706102,11.174886325066318,7,-17.04998779296875,-21.319992065429688,-33.339996337890625,-46.97999572753906,-24.78997802734375,0,-0.057092647101835814,-2.3507662644194007,454.1099853515625,1.166659602424448,448.8399963378906,2.044402291731186,441.3500061035156,-0.057092647101835814
7905,2023-07-18,462.92999267578125,465.0,453.1900024414063,458.7099914550781,924900.0,0.00379461387699509,1.8253529044575156,0.6124834456152473,80.74501500443047,61.156803615518186,-21.360128633695922,-29.648946684886255,-45.122510026518285,-72.71765473398398,21.20063803161744,11.809997558593693,2.7970000057805464,26.73199462890625,1.2431141186282275,52.22087513918427,13.987554373767239,39.47643488404526,-32.73190399138974,92.2674330454093,16.706180061599497,12.744440255139008,7,-17.724990844726562,-21.9949951171875,-29.23999786376953,-48.72999572753906,-14.69000244140625,1,-0.05657443426818265,-1.132891735243921,461.17999267578125,-2.3507662644194007,454.1099853515625,1.166659602424448,448.8399963378906,-0.05657443426818265
7906,2023-07-19,457.3299865722656,465.6700134277344,455.760009765625,464.7200012207031,685200.0,-0.0120968746724468,1.1334686744454956,-1.7511877987576023,73.57074622653741,65.37254239213553,-13.304301761589386,-23.536359624232205,-37.57232619898781,-66.33245803520981,21.3279576491001,9.910003662109375,3.9546271182974237,20.040489196777344,-7.1362838311166,47.21726222467129,6.452102682830343,33.628875710724344,-22.955668530001105,58.36231970174131,-15.866414546379644,13.58838651394698,7,-11.249984741210938,-16.059982299804688,-23.639991760253906,-43.12998962402344,-21.470001220703125,2,-0.06367392467623822,1.8253529044575156,462.92999267578125,-1.132891735243921,461.17999267578125,-2.3507662644194007,454.1099853515625,-0.06367392467623822
7907,2023-07-20,451.7099914550781,458.2900085449219,450.70001220703125,454.8399963378906,800300.0,-0.012288708989563357,-1.9475923533664388,0.42354515271147525,67.28116743776435,68.90875255612698,-4.978432212226437,-16.778497830197807,-30.033052341684083,-59.90088583937711,21.891504536183184,7.589996337890625,5.75577650736119,13.151994323730491,-14.240351733289344,40.54434038075033,-0.5441787047794264,26.84816735224041,-12.954276058847825,13.560366134798679,-57.60960575570429,13.696173028509916,7,-2.864990234375,-10.439987182617188,-19.44249725341797,-37.50999450683594,-9.470001220703125,3,-0.061123255792114306,1.1334686744454956,457.3299865722656,1.8253529044575156,462.92999267578125,-1.132891735243921,461.17999267578125,-0.061123255792114306
7908,2023-07-21,454.0,458.2999877929688,451.0,454.7900085449219,2549700.0,0.00506964332921922,-1.1502146115643215,0.2523985023985024,64.59870615465655,70.11887102021772,-4.144044598141193,-17.78536546191276,-30.183181743464957,-61.375006033104455,23.154165621435034,7.299987792968807,8.20687850866716,14.048503112792957,-13.516851140556241,41.613857366142156,0.2658259861183865,27.83118023946753,-11.476282879359132,22.044004835516994,-45.260278604839066,13.782677126674587,7,-4.0949859619140625,-12.729995727539062,-22.100006103515625,-39.80000305175781,-10.32000732421875,4,-0.06162998014609722,-1.9475923533664388,451.7099914550781,1.1334686744454956,457.3299865722656,1.8253529044575156,462.92999267578125,-0.06162998014609722
7909,2023-07-24,450.75,455.0,447.3200073242188,454.0,762700.0,-0.007158590308370072,1.9257114955356927,4.113879553443813,62.774714014234085,71.25347380255505,-0.11790348912393256,-12.731637686366582,-24.88914187084123,-57.32612046298891,24.305295771860116,7.679992675781193,10.770319185977655,9.239002990722668,-16.964392525601966,35.4423985070473,-3.8626947674396206,22.340700748884956,-4.985801396366014,18.692051961356356,-45.0893640104715,13.101697758162317,7,1.20001220703125,-9.479995727539062,-19.605003356933594,-36.55000305175781,0.8200073242188068,0,-0.031680529737763474,-1.1502146115643215,454.0,-1.9475923533664388,451.7099914550781,1.1334686744454956,457.3299865722656,-0.031680529737763474
7910,2023-07-25,456.45001220703125,460.20001220703125,445.9599914550781,445.9599914550781,856900.0,0.012645617763796357,-1.7149652205028845,-3.2276986929086537,66.94783261972967,71.64508192730727,-3.3919989567465336,-16.17021017511081,-28.367101863534117,-62.142241044049,25.583088984279744,14.240020751953125,13.705453125418728,12.977014160156273,-11.37601025585002,37.330038576162565,0.8005019521531267,25.15352636815942,9.220001220703125,53.22176082048995,-10.20704706463873,12.176512208003153,7,-0.7949981689453125,-15.180007934570312,-26.245018005371094,-42.25001525878906,0.829986572265625,1,-0.04394785194899975,1.9257114955356927,450.75,-1.1502146115643215,454.0,-1.9475923533664388,451.7099914550781,-0.04394785194899975
7911,2023-07-26,449.3299865722656,455.760009765625,445.4200134277344,455.760009765625,647900.0,-0.015598697435320052,2.2161614435759067,-0.6129657267038463,62.0758173784263,70.99021726807602,5.564158298750385,-7.667281292690518,-19.090314959261093,-54.208435667042636,26.62113922907581,11.029998779296875,14.332476908013177,4.729489135742199,-18.428115203800928,27.887093475285326,-6.849313034029365,16.308291305513762,15.94582641601562,26.454488954411527,-37.65838635578224,11.578802169771551,7,6.21502685546875,-8.059982299804688,-19.627487182617188,-35.12998962402344,9.560028076171875,2,-0.0024258259418777905,-1.7149652205028845,456.45001220703125,1.9257114955356927,450.75,-1.1502146115643215,454.0,-0.0024258259418777905
7912,2023-07-27,448.739990234375,460.25,447.489990234375,455.510009765625,653900.0,-0.0013130580097523437,-1.7529628654200684,1.0528763781508217,61.50295338515756,69.16694444394743,6.85986503127225,-5.667457419865514,-16.44908186399266,-52.86561330893528,27.793417912768003,12.760009765625,15.650941459756666,3.05999298095702,-18.63945384088612,24.75943980280016,-7.78973042996455,13.90971639187859,15.741590771484368,22.38691714562639,-42.26666000359044,10.849723410921577,7,6.805023193359375,-7.4699859619140625,-19.459983825683594,-34.53999328613281,11.71002197265625,3,-0.028702600978542936,2.2161614435759067,449.3299865722656,-1.7149652205028845,456.45001220703125,1.9257114955356927,450.75,-0.028702600978542936
7913,2023-07-28,450.8999938964844,456.1300048828125,448.4599914550781,455.5899963378906,701900.0,0.004813486003289347,1.6585745112972836,0.6927605481428056,54.073601198047406,65.95228371322042,4.689824439463166,-6.341122591298017,-16.55042032388087,-54.27286589991854,28.927563407766165,7.670013427734375,16.21167310445827,4.069996643066418,-16.041708821832856,24.18170210796569,-5.985856089383219,14.125849375516054,12.819124406250012,36.95202582987104,-22.995083782665624,10.05585273244963,7,4.64501953125,-9.629989624023438,-23.264984130859375,-36.69999694824219,15.95001220703125,4,-0.019206040761440946,-1.7529628654200684,448.739990234375,2.2161614435759067,449.3299865722656,-1.7149652205028845,456.45001220703125,-0.019206040761440946
7914,2023-07-31,451.7999877929688,453.1099853515625,447.7699890136719,451.0,563100.0,0.0019959944747549585,2.122820480788107,-0.1705730013924979,61.39920864646683,63.802749673446684,2.591919414332949,-6.27182144810223,-15.401386455405145,-54.287639439125314,29.511111178102478,5.339996337890625,15.816162750164438,4.150491333007892,-15.327627471136964,23.628610137152748,-5.588568069064536,13.88955073508032,11.18716631476559,43.02076966924551,-16.035443194798177,9.739059402072414,7,3.745025634765568,-10.52998352050787,-24.799987792968807,-37.59999084472662,13.8900146484375,0,-0.01797254390566394,1.6585745112972836,450.8999938964844,-1.7529628654200684,448.739990234375,2.2161614435759067,449.3299865722656,-0.01797254390566394
7915,2023-08-01,453.510009765625,454.55999755859375,444.30999755859375,448.1400146484375,550400.0,0.003784909293622629,1.744321338693336,6.712596322575246,60.757247783400985,62.3790276242093,-0.6647550507482265,-6.794400323877653,-16.05218706748343,-55.21709600343303,30.09995857035854,10.25,14.315025965810719,4.8855133056640625,-13.64715373690376,23.418180348231886,-4.380820215619849,14.151846826947974,8.774458714909372,57.71650437852512,0.5031322965981175,9.266333521283926,8,-1.230010986328125,-12.240005493164062,-25.522506713867188,-39.31001281738281,4.579986572265625,1,-0.004277749993674473,2.122820480788107,451.7999877929688,1.6585745112972836,450.8999938964844,-1.7529628654200684,448.739990234375,-0.004277749993674473
7916,2023-08-02,441.17999267578125,449.75,439.0799865722656,449.75,816100.0,-0.027187971211960482,1.4900826858294578,-1.5959059807687936,43.75815347000243,59.765359405569086,10.206825991909398,6.535414888714456,-2.745378033953898,-42.05692113281066,30.36777932103846,14.430023193359375,11.275800114591107,-7.866503906249989,-25.22328761344511,9.490279800945132,-16.544895759847577,0.8118879473476,20.026007549436713,9.919720224477764,-41.26499169445217,8.678391853597574,8,8.485000610351562,0.0900115966796875,-10.29998779296875,-26.979995727539062,17.96002197265625,2,0.03649305582936391,1.744321338693336,453.510009765625,2.122820480788107,451.7999877929688,1.6585745112972836,450.8999938964844,0.03649305582936391
7917,2023-08-03,440.1199951171875,441.7300109863281,436.70001220703125,436.8999938964844,493900.0,-0.002402641951564477,-1.7790320269096855,-0.37572910954269967,37.76030680933457,56.78331503386664,10.56043199489045,8.753843626699336,-0.48090360401954513,-40.0576814378432,31.256658262925598,5.029998779296875,8.354568252106958,-9.377001953124989,-25.170939481639834,6.416935575389857,-17.27397071738244,-1.4800331888675373,19.31592401579428,17.60156561674431,-27.768513884131707,7.896968764257427,8,8.355010986328125,4.290008544921875,-8.472496032714844,-25.919998168945312,21.700012207031307,3,0.04264750463394029,1.4900826858294578,441.17999267578125,1.744321338693336,453.510009765625,2.122820480788107,451.7999877929688,0.04264750463394029
7918,2023-08-04,441.4200134277344,449.3699951171875,437.2200012207031,442.2900085449219,603600.0,0.0029537815254241373,-1.6213523834606267,-0.27018471657520876,30.770784195749286,53.22732283181278,8.144793747559959,8.697581307413998,-0.2595813888290195,-40.434254984671725,32.256234422962024,12.149993896484375,6.065312101325048,-8.583483886718739,-22.451224424892303,5.284256651454825,-15.517354155805492,-1.649613617631985,15.742315012652341,26.427800066981526,-12.240329975970958,6.933870269086778,8,7.05499267578125,3.9850006103515625,-10.175010681152344,-27.220016479492188,12.939971923828125,4,0.04311086538991349,-1.7790320269096855,440.1199951171875,1.4900826858294578,441.17999267578125,1.744321338693336,453.510009765625,0.04311086538991349
7919,2023-08-07,444.0,448.9700012207031,441.75,445.3699951171875,459700.0,0.005844743087725979,-1.459968390625325,1.5747158692296899,31.871324861762204,49.3299330809275,5.036241725233879,6.305411313759805,-1.3310288287917729,-42.26680682509078,32.39067846703483,7.54998779296875,4.5304560501776905,-5.9174972534179915,-19.917785237459782,8.082790730623799,-12.917641245438858,1.0826467386028753,11.116096817051186,40.873425421539345,8.614075457633852,7.000143992020887,8,4.475006103515625,1.540008544921875,-12.754997253417969,-29.800003051757812,22.8599853515625,0,0.05146397771062072,-1.6213523834606267,441.4200134277344,-1.7790320269096855,440.1199951171875,1.4900826858294578,441.17999267578125,0.05146397771062072
7920,2023-08-08,435.989990234375,441.3399963378906,433.7099914550781,441.3399963378906,658500.0,-0.018040562535191484,1.8523350198791848,3.9051278624253762,30.465065474125197,45.817627313782936,10.99503172459498,14.86407184130519,6.874392225688553,-33.50013142490252,32.15098484021873,10.290008544921875,2.8441203503751353,-13.792005920410134,-28.292928376123882,0.7089165353036151,-21.042467148267008,-6.541544692553259,17.284498121674176,14.214448657626821,-14.134030950579348,7.250461227856872,8,10.990005493164062,9.550018310546875,-6.8824920654296875,-21.789993286132812,30.160003662109375,1,0.0681208579836099,-1.459968390625325,444.0,-1.6213523834606267,441.4200134277344,-1.7790320269096855,440.1199951171875,0.0681208579836099
7921,2023-08-09,428.9599914550781,436.3699951171875,425.80999755859375,435.2200012207031,575000.0,-0.01612422059395846,1.4672898529023795,1.1700939483996828,29.698408600463836,42.28378900437252,16.574684067630074,22.04869675976886,13.682676781462987,-25.861308302903012,31.629975320772807,10.55999755859375,1.215505857279311,-20.202503967285168,-37.08348905114383,-3.3215188834265064,-28.642996509214527,-11.762011425355809,21.966757272854522,13.370094324714318,-16.152968108050864,8.440492541929336,8,12.010009765625,16.58001708984375,4.312507629394531,-14.759994506835938,22.970001220703125,2,0.06790844242606497,1.8523350198791848,435.989990234375,-1.459968390625325,444.0,-1.6213523834606267,441.4200134277344,0.06790844242606497
7922,2023-08-10,431.3900146484375,438.8399963378906,429.45001220703125,435.17999267578125,492000.0,0.00566491803843161,-1.4485019695221422,0.6054268554268555,29.873648661130005,39.59490538915948,12.767375982486271,19.230281430412106,10.40662375236866,-27.63872405415009,30.71841137373855,9.8800048828125,-1.3827723234402356,-16.899981689453114,-35.56110562925386,1.761142250347632,-26.230543659353486,-7.569419719552741,16.02038891578769,23.684285518138275,-6.504553179783073,9.330561969900364,8,8.79498291015625,14.149993896484375,3.639984130859375,-17.190017700195312,28.6199951171875,3,0.06432694095299119,1.4672898529023795,428.9599914550781,1.8523350198791848,435.989990234375,-1.459968390625325,444.0,0.06432694095299119
7923,2023-08-11,428.4599914550781,431.3299865722656,425.4400024414063,426.5299987792969,477700.0,-0.006792051493698104,-1.866182541804085,-0.5092358482969643,30.044800903995792,36.1110823066627,13.61086589224766,21.228541655224433,12.757314805844715,-24.115365397070775,29.374696669126777,5.950012207031193,-3.3588386239861734,-18.547505187988293,-38.967253415713174,1.8722430397365883,-28.757379301850733,-8.337631074125852,15.92635526835869,12.834633108136817,-18.031513223106028,10.209874113862451,8,11.540008544921875,17.095016479492188,6.57000732421875,-14.259994506835938,31.55999755859375,4,0.07786028225377106,-1.4485019695221422,431.3900146484375,1.4672898529023795,428.9599914550781,1.8523350198791848,435.989990234375,0.07786028225377106
7924,2023-08-14,434.8500061035156,434.989990234375,425.6099853515625,426.1099853515625,775500.0,0.014913912094187909,1.079826232292509,4.528525347079473,30.898517682504576,32.79344562878532,5.099961854357275,13.454636509098577,5.863493638003831,-29.849223531174744,27.593295529931094,9.3800048828125,-5.231142856719828,-10.840991210937489,-30.803432691059072,9.121450269184095,-20.82221195099828,-0.8597704708766969,6.504925534796314,59.182435687538124,29.857592592263792,9.981220740060804,8,2.7449951171875,10.705001831054688,-1.2425079345703125,-20.650009155273438,18.42999267578125,0,0.04486599741107633,-1.866182541804085,428.4599914550781,-1.4485019695221422,431.3900146484375,1.4672898529023795,428.9599914550781,0.04486599741107633
7925,2023-08-15,436.739990234375,439.1199951171875,433.510009765625,435.510009765625,800500.0,0.004346289765049471,-1.1453178974885632,0.14072969660571313,37.73146124286204,32.12381315910305,0.6492618877577456,10.015458405373124,3.648592258628696,-31.017338765347347,25.74276043719368,5.6099853515625,-6.592267888007314,-7.641506958007824,-26.23133064313879,10.948316727123142,-16.93641880057328,1.6534048845576308,-11.299987792968693,82.60229417354867,50.72853251722761,9.294911842565474,8,0.665008544921875,8.815017700195312,-1.334991455078125,-22.539993286132812,7.529998779296875,1,0.06896550760333109,1.079826232292509,434.8500061035156,-1.866182541804085,428.4599914550781,-1.4485019695221422,431.3900146484375,0.06896550760333109
7926,2023-08-16,428.2099914550781,436.5799865722656,427.42999267578125,436.5799865722656,884800.0,-0.019531068759513603,1.1863797453585545,-6.804982135768162,32.675133285638424,31.55879387869237,7.985776811245955,17.130281335998234,11.722064441356679,-21.936279412827503,23.575584001040774,9.30999755859375,-8.881694058903747,-14.71550598144529,-33.59444357348525,4.163431610594671,-24.15497477746527,-5.276037185425309,-2.600006103515625,20.248468543230697,-12.295514601986863,9.439468796019973,8,9.19500732421875,17.345016479492188,8.010009765625,-13.164993286132812,18.6400146484375,2,0.0886013946393085,-1.1453178974885632,436.739990234375,1.079826232292509,434.8500061035156,-1.866182541804085,428.4599914550781,0.0886013946393085
7927,2023-08-17,424.1000061035156,451.989990234375,423.2799987792969,450.1600036621094,1492000.0,-0.009598060375930473,-1.0729226572535955,3.1135021220120467,28.104611340158897,31.262552450293438,10.710693719923484,20.096075102056147,15.522096115481418,-17.248191732683722,22.455175375825544,28.709991455078125,-11.56582535877152,-17.444992065429688,-37.6131487073456,2.7231645764862265,-27.529070386387673,-7.360913744471702,15.019989013671875,2.8561740448505426,-27.926881951227642,10.084078320957968,8,13.534988403320312,20.375,11.677497863769531,-9.055007934570312,23.72998046875,3,0.06562128312130411,1.1863797453585545,428.2099914550781,-1.1453178974885632,436.739990234375,1.079826232292509,434.8500061035156,0.06562128312130411
7928,2023-08-18,426.0199890136719,428.4599914550781,418.510009765625,422.7300109863281,802000.0,0.004527193781005634,1.4357411267247884,-0.1262462906969391,29.283210394996672,30.974984176208377,7.12584776678176,16.835591143708825,13.582746057252734,-18.530885679039898,21.09890520331807,9.949981689453125,-12.222707938252938,-14.126008605957054,-34.536732639640036,6.284715427725928,-24.331370622798545,-3.920646589115563,25.970001220703125,22.43125337261365,-6.522755603182663,10.205362016841493,8,9.230010986328125,16.070022583007812,10.312515258789062,-9.274993896484375,18.33001708984375,4,0.07978503738908427,-1.0729226572535955,424.1000061035156,1.1863797453585545,428.2099914550781,-1.1453178974885632,436.739990234375,0.07978503738908427
7929,2023-08-21,436.4700012207031,438.0,427.6300048828125,427.9400024414063,643300.0,0.024529394104781943,-1.2666671113675554,2.592722111941804,37.993238486353334,31.811447844233726,-5.03400199426477,5.545209946494708,3.157993732771672,-28.211705482959815,20.452238298579385,11.980010986328125,-12.217952775843742,-2.9619964599609148,-22.801940373220873,16.877947453299043,-12.881968416590894,6.957975496669064,15.519989013671875,53.64397231904561,27.158015795182354,9.91997195662997,8,-1.220001220703125,5.6200103759765625,2.7049942016601562,-19.725006103515625,10.239990234375,0,0.053955570204378356,1.4357411267247884,426.0199890136719,-1.0729226572535955,424.1000061035156,1.1863797453585545,428.2099914550781,0.053955570204378356
7930,2023-08-22,436.3900146484375,443.6600036621094,433.8200073242188,440.4200134277344,682400.0,-0.00018325789181827812,-1.1461247391699505,-0.4724501003538354,45.920647049344794,33.613918782998276,-5.466126192283923,4.263909116758896,3.2276923247486593,-27.437733005698988,19.51621778548746,9.839996337890568,-11.991800216271997,-2.0389831542968864,-20.21491690158348,16.136950592989706,-11.126950027940211,7.048983719346438,14.260776367187475,53.40506366036139,23.79815277643523,9.087966873643296,8,-1.1400146484375,5.6999969482421875,5.604988098144531,-19.64501953125,24.319976806640625,1,0.03870387397490349,-1.2666671113675554,436.4700012207031,1.4357411267247884,426.0199890136719,-1.0729226572535955,424.1000061035156,0.03870387397490349
7931,2023-08-23,448.239990234375,450.5,438.5400085449219,438.75,796900.0,0.027154552551996503,-1.4137283281495396,-2.354836999734959,55.84172310589029,36.499260387971646,-15.973399787660185,-8.086512936292195,-8.729133227716261,-38.532140511120076,18.76017253935009,14.1099853515625,-11.760148723800626,9.865492248535134,-8.178875922414761,27.909860419485028,0.8433081630601578,18.88767633401011,-29.72998046875,88.79927661994837,55.291326341090034,9.022184085474949,8,-12.989990234375,-6.1499786376953125,-5.169990539550781,-31.4949951171875,10.730010986328125,2,-0.008856865311431261,-1.1461247391699505,436.3900146484375,-1.2666671113675554,436.4700012207031,1.4357411267247884,426.0199890136719,-0.008856865311431261
7932,2023-08-24,435.8599853515625,456.8200073242188,434.5899963378906,455.25,906400.0,-0.02761914410255828,-1.027361460168499,-2.0432070180854622,46.5499944138204,38.33317077795215,-3.2325905729021542,3.456284421245641,3.270944447520151,-25.62550726019947,17.76129605481757,22.230010986328182,-11.088799083961476,-1.870512390136696,-19.264890947990693,15.523866167717301,-10.567701669063695,6.826676888790303,-16.710175781249973,45.288375598044134,10.435192672342318,8.697189278926992,8,1.805023193359375,3.52001953125,7.8150177001953125,-19.114990234375,27.960021972656307,3,0.025214566882272083,-1.4137283281495396,448.239990234375,-1.1461247391699505,436.3900146484375,-1.2666671113675554,436.4700012207031,0.025214566882272083
7933,2023-08-25,442.239990234375,443.0400085449219,434.1400146484375,436.2300109863281,703100.0,0.014637739405388261,1.3390211136286168,-0.3099522799242019,48.95709311224305,40.33967915903421,-8.32813275959063,-3.800631856321786,-3.2959889270848635,-31.479389591593304,16.69039424042082,8.899993896484375,-9.591197891390152,4.942492675781239,-11.475283544653962,21.36026889621644,-3.26639543443639,13.151380785998867,-21.583372753906247,50.05133309217573,15.300392834090495,8.208888110217611,8,-4.574981689453125,-2.8599853515625,2.8175125122070312,-25.4949951171875,8.480010986328125,4,0.012640187367334299,-1.027361460168499,435.8599853515625,-1.4137283281495396,448.239990234375,-1.1461247391699505,436.3900146484375,0.012640187367334299
7934,2023-08-28,443.67999267578125,448.0,441.2300109863281,445.7999877929688,366400.0,0.003256156098961238,1.0766775256496668,-0.3527458298423432,54.94152594955127,42.25190857088857,-9.369146894602352,-6.19792580426747,-4.920357337535279,-32.31552621527271,15.773342880559527,6.769989013671875,-8.147942342911904,6.788494873046886,-8.480657662654721,22.057647408748494,-0.846081394803889,14.423071140897662,-21.576839601562483,42.86950152853236,5.292773274512832,7.634576267850792,8,-6.014984130859375,-4.29998779296875,1.9075164794921875,-26.93499755859375,17.640014648437557,0,0.0015101276568583177,1.3390211136286168,442.239990234375,-1.027361460168499,435.8599853515625,-1.4137283281495396,448.239990234375,0.0015101276568583177
7935,2023-08-29,451.5700073242188,453.5,440.7300109863281,441.8399963378906,692500.0,0.017783120218817672,-1.1372399298222315,-4.589638394656436,64.3701614401719,45.77357836583673,-16.689362856975947,-15.010319496694763,-12.739864327177997,-39.4447601466083,15.464657853210351,12.769989013671875,-6.186515690671342,14.775509643554756,-0.06783983261709636,29.618859119726608,7.35383490546883,22.19718438164068,-28.07818008000004,76.85184437644823,34.71721228206489,7.4216747380859305,8,-13.904998779296932,-12.190002441406307,-4.959999084472713,-34.82501220703131,8.179992675781193,1,-0.010762485971862357,1.0766775256496668,443.67999267578125,1.3390211136286168,442.239990234375,-1.027361460168499,435.8599853515625,-0.010762485971862357
7936,2023-08-30,457.2799987792969,457.4700012207031,451.6600036621094,453.8500061035156,631600.0,0.012644753554188926,2.0498694391490315,0.352516834832026,65.79621105283992,49.96153388946796,-19.938914161819525,-20.503520846091988,-18.128109958931077,-44.31408457214468,15.986668751351798,5.899993896484318,-4.465431522245694,19.680500793457043,2.3053428371941322,37.05565874971995,10.992921815325587,28.368079771588498,-32.45504433187813,99.1855870091579,52.45680278005045,8.687578978131468,8,-19.289993286132812,-17.899993896484375,-8.817489624023438,-40.535003662109375,15.980010986328125,2,0.007500858740678629,-1.1372399298222315,451.5700073242188,1.0766775256496668,443.67999267578125,1.3390211136286168,442.239990234375,0.007500858740678629
7937,2023-08-31,458.8900146484375,463.9700012207031,457.5499877929688,457.5499877929688,898500.0,0.0035208534671067326,-8.581917558643406,0.39067921775182074,68.87016796974206,54.36008473110633,-17.98645848647476,-21.750387187574745,-19.095738302466884,-45.13052255525503,16.980662024437276,6.69000244140625,-3.291173840047634,20.352015686035145,0.5459876093146931,40.1580437627556,10.449001647674947,30.255029724395342,-32.10635739462168,82.97020161253195,30.634046984748608,9.90301403836022,8,-13.090011596679688,-17.650009155273438,-10.482505798339844,-42.08001708984375,21.029998779296875,3,0.00017430445142041506,2.0498694391490315,457.2799987792969,-1.1372399298222315,451.5700073242188,1.0766775256496668,443.67999267578125,0.00017430445142041506
7938,2023-09-01,460.45001220703125,462.9599914550781,456.8299865722656,460.0,473200.0,0.0033995020784858276,1.2413300602544075,0.3358232748804515,66.88655707978016,57.57045346370931,-15.81172166468815,-22.990332204905144,-19.975206700375907,-45.87039379940984,17.26818100220509,6.1300048828125,-0.786542579098807,20.96051330566405,-1.1256687437182222,43.046695355046324,9.917422280972914,32.00360433035519,-30.69144743586446,84.85374142513473,32.00455342117516,11.043091024691137,9,-11.555007934570312,-19.210006713867188,-12.042503356933594,-43.635009765625,29.65997314453125,4,0.007318916338028725,-8.581917558643406,458.8900146484375,2.0498694391490315,457.2799987792969,-1.1372399298222315,451.5700073242188,0.007318916338028725
7939,2023-09-05,466.8500061035156,468.5799865722656,457.2900085449219,460.45001220703125,671300.0,0.013899432569906667,1.2900668851809551,14.22182286721823,68.74612640157288,60.1066178361791,-19.499725049132735,-29.08172336839118,-25.394468533114832,-51.35873417855578,17.66596382134224,11.28997802734375,2.8438779389871343,26.218006896972668,1.0065060816525602,51.429507712292775,13.612256489312642,38.82375730463269,-34.35452641638591,93.7882154926429,42.85597721670994,12.605750407660047,9,-15.490005493164062,-23.305007934570312,-18.44249725341797,-50.0,28.100006103515625,1,-0.034550722227549846,1.2413300602544075,460.45001220703125,-8.581917558643406,458.8900146484375,2.0498694391490315,457.2799987792969,-0.034550722227549846
7940,2023-09-06,465.6900024414063,471.1499938964844,464.80999755859375,464.80999755859375,746200.0,-0.0024847459503987146,-13.409002635594396,0.13750089407053318,75.69236729722691,62.312244968549834,-15.361906544568058,-26.965098636255846,-23.171232269191023,-49.3650416432468,19.219731916970957,6.339996337890625,6.568508072325358,23.573002624511787,-3.8858456897052065,51.03185093872878,9.84357846740329,37.302426781620284,-29.586072065763005,71.98566346406814,16.462771507468403,13.729424157108495,9,-13.04499816894537,-20.86000061035162,-17.28249359130865,-46.57000732421881,30.540008544921818,2,-0.009383914394291426,1.2900668851809551,466.8500061035156,1.2413300602544075,460.45001220703125,-8.581917558643406,458.8900146484375,-0.009383914394291426
7941,2023-09-07,458.0899963378906,468.010009765625,451.0899963378906,465.0700073242188,986400.0,-0.016319882461878543,1.6314140822075145,-7.931786655568979,72.2360287135979,65.16624877963622,-6.9484434819050875,-17.993379836399015,-14.882901886824698,-40.968992537046006,21.040923822472188,16.920013427734375,9.0540687033332,14.516496276855491,-13.093748029554604,42.12674058326559,0.7113741236504438,28.32161843006054,-17.780538339746386,34.89531830476811,-26.162255719535253,13.805122153205055,9,-5.4449920654296875,-13.259994506835938,-11.314994812011719,-36.97499084472656,31.58001708984375,3,0.003623750082691002,-13.409002635594396,465.6900024414063,1.2900668851809551,466.8500061035156,1.2413300602544075,460.45001220703125,0.003623750082691002
7942,2023-09-08,459.1400146484375,460.3900146484375,454.3900146484375,456.9400024414063,830000.0,0.0022921659912704673,1.5531848581260956,-0.3151874991802132,71.91636668092382,67.71727917615631,-4.8599917662224925,-17.76886174444121,-15.23013073187451,-41.18498955820212,22.8354250390315,6.0,11.013469050462163,14.179014587402321,-13.641547631118215,41.99957680592286,0.2687334781420532,28.08929569666259,-15.129692342492433,40.12970732939211,-24.747493522432826,13.910281109260264,9,-3.20001220703125,-14.310012817382812,-13.672515869140625,-31.875015258789062,32.819976806640625,4,0.03075313557237913,1.6314140822075145,458.0899963378906,-13.409002635594396,465.6900024414063,1.2900668851809551,466.8500061035156,0.03075313557237913
7943,2023-09-11,461.8200073242188,463.6400146484375,453.3599853515625,459.7799987792969,608800.0,0.005836983469701185,2.6197138451454145,0.9272714662228269,68.69745014615035,69.24571519800065,-4.995841864698036,-18.784555345501474,-17.185880637595062,-43.01074172883369,24.750756031740448,10.280029296875,11.483091440913086,15.19100646972663,-12.463709691044983,42.845722630498244,1.363648389340824,29.018364550112437,-14.552924427409039,53.489592683082954,-12.279428619055459,13.827358080385817,9,-5.880004882812557,-16.99000549316412,-15.377502441406307,-32.705001831054744,30.22998046875,0,0.039192771678270955,1.5531848581260956,459.1400146484375,1.6314140822075145,458.0899963378906,-13.409002635594396,465.6900024414063,0.039192771678270955
7944,2023-09-12,454.3599853515625,460.4400024414063,454.0199890136719,456.7999877929688,909900.0,-0.01615352703292261,-3.1153996635236485,-1.1960746181578774,61.952880269830914,68.9771284012961,4.6248023581119355,-10.31690496763872,-9.315476787240073,-34.704680971188964,26.85043088497272,7.800018310546932,13.688267287813801,6.755485534667969,-20.523626341670422,34.03459741100636,-6.884070403501255,20.395041472837192,-4.226953134791756,16.30104392645354,-48.92385827607724,13.639555938169195,9,6.760009765625,-9.529983520507812,-7.419975280761719,-25.244979858398438,31.370025634765625,1,0.07868210483442617,2.6197138451454145,461.8200073242188,1.5531848581260956,459.1400146484375,1.6314140822075145,458.0899963378906,0.07868210483442617
7945,2023-09-13,466.8599853515625,469.0,453.3399963378906,453.3399963378906,925300.0,0.02751122546658258,-1.3165704715105084,-5.540973559796754,62.27906774558134,68.58633470048957,-6.122023434178743,-21.549548499003436,-21.20624973933286,-46.25804602964274,28.812072900580304,15.660003662109375,15.68963786304198,17.749485778808605,-10.318430675964976,45.817402233582186,3.7155275514218147,31.783444006195396,-14.204917733226125,88.05128860489883,24.742268406266234,14.033958227386783,9,-5.739990234375,-22.029983520507812,-19.85247802734375,-37.74497985839844,15.510009765625,2,0.06016798984028582,-3.1153996635236485,454.3599853515625,2.6197138451454145,461.8200073242188,1.5531848581260956,459.1400146484375,0.06016798984028582
7946,2023-09-14,466.1499938964844,469.70001220703125,460.6000061035156,469.3800048828125,920300.0,-0.0015207802710773821,3.702814380229156,-0.23890633217688473,73.60871598410895,69.11284003541924,-4.494109358582762,-18.816164595715236,-19.841777667666804,-44.59114782409506,31.402377530891822,9.100006103515625,17.173020943317567,15.142494201660156,-12.0938152515659,42.37880365488621,1.5243394750471566,28.760648928273156,-12.80999755859375,78.30064262197226,12.187007014127744,13.618154726613021,9,-5.029998779296875,-21.319992065429688,-19.889991760253906,-37.03498840332031,1.490020751953125,3,0.06452862272593629,-1.3165704715105084,466.8599853515625,-3.1153996635236485,454.3599853515625,2.6197138451454145,461.8200073242188,0.06452862272593629
7947,2023-09-15,451.92999267578125,467.5,447.9800109863281,466.6000061035156,1681000.0,-0.03050520520624722,1.370368860584522,4.5417843746752204,56.73009830561642,67.9843446160677,9.649539338457203,-2.5342403708539223,-5.066491545614099,-29.461826051988965,32.37271963661672,19.519989013671875,16.90521329910854,-0.46900634765626137,-24.58164116321126,23.643628467898736,-12.52532375543376,11.587311060121237,19.220001220703125,18.18591835845788,-47.895715474260314,12.0563174077775,9,7.635009765625,-7.0999908447265625,-8.67498779296875,-12.9949951171875,15.890014648437557,4,0.08350855522666789,3.702814380229156,466.1499938964844,-1.3165704715105084,466.8599853515625,-3.1153996635236485,454.3599853515625,0.08350855522666789
7948,2023-09-18,460.010009765625,460.260009765625,448.8200073242188,450.1900024414063,621000.0,0.017878913152020948,1.2170531632393449,-0.669393206256614,60.384079486134546,67.05522829213011,1.6768867592484753,-8.366184712080553,-12.491688031314993,-36.39843181273301,33.89581828203717,11.440002441406193,16.213960969145376,5.911509704589832,-14.944135696424325,26.76715510560399,-4.5163129959172466,16.33933240509691,10.676584472656259,55.38673159847749,-13.067994970276594,10.42782270050709,9,-0.44500732421875,-15.180007934570312,-17.147506713867188,-17.560012817382812,8.019989013671875,0,0.06945497056842664,1.370368860584522,451.92999267578125,3.702814380229156,466.1499938964844,-1.3165704715105084,466.8599853515625,0.06945497056842664
7949,2023-09-19,460.0199890136719,460.4400024414063,453.1900024414063,458.8900146484375,586700.0,2.1693545433798533e-05,6.36040153052488,0.11506858680721797,55.97171593258438,64.86404480716983,0.6662462822824295,-6.873820836964342,-12.298422698487343,-35.262434956914035,34.7689040495548,7.25,15.103595543604285,4.743989562988304,-14.519393770990973,24.00737289696758,-4.887702104001335,14.375681229977943,10.212473559570299,55.432676568486805,-11.465821134466957,9.631691666989653,9,-1.1799774169921875,-15.189987182617188,-17.24248504638672,-17.569992065429688,-4.759979248046875,1,0.06962740651329602,1.2170531632393449,460.010009765625,1.370368860584522,451.92999267578125,3.702814380229156,466.1499938964844,0.06962740651329602
7950,2023-09-20,453.2799987792969,463.5400085449219,453.0199890136719,461.0,668400.0,-0.014651516010915522,-1.5533963682692058,-6.832014475922975,47.21370969113401,62.08378713800719,6.102494810264602,1.2610584806924976,-5.203006843714434,-27.45655921307207,35.37948145964853,10.52001953125,13.967950391642887,-2.8404998779296875,-19.981771841564807,14.300772085705432,-11.411135859747276,5.730136103887901,16.50741476220702,24.401415723296065,-36.82618164994072,8.570635981817567,9,5.5600128173828125,-8.449996948242188,-11.704994201660156,-12.009994506835938,0.260009765625,2,0.07158933174730975,6.36040153052488,460.0199890136719,1.2170531632393449,460.010009765625,1.370368860584522,451.92999267578125,0.07158933174730975
7951,2023-09-21,444.2699890136719,450.95001220703125,444.010009765625,448.5799865722656,762900.0,-0.019877360108298103,-1.8737331614729447,0.5582897509180967,40.76785719103468,58.62284163913061,14.467376957590716,10.49656002144718,3.979629253831945,-17.46901925381985,35.236769612112354,9.269989013671875,11.741278496561335,-11.652009582519554,-29.263036880618984,5.959017715579876,-20.45752323156927,-2.846495933469839,25.081276476728476,1.106766096762459,-55.00062031926806,8.80551364904972,9,12.58502197265625,0.5600128173828125,-2.7899856567382812,-2.9999847412109375,12.730010986328125,3,0.08575867613318167,-1.5533963682692058,453.2799987792969,6.36040153052488,460.0199890136719,1.2170531632393449,460.010009765625,0.08575867613318167
7952,2023-09-22,446.8500061035156,454.4700012207031,446.17999267578125,446.2200012207031,577600.0,0.005807317968003378,-22.351414080632683,-0.14617290943850456,41.521197719173756,55.60325803613321,11.131257618527172,9.256698945755488,1.364315986707993,-19.05136934663392,34.81498751757292,10.20001220703125,9.02931770603766,-9.621493530273426,-25.160795054923824,5.917807994376972,-17.391144292598653,-1.8518427679481988,21.4876091578937,14.541712828478074,-36.36262643085272,7.76965076232521,9,10.0050048828125,-2.0200042724609375,-5.370002746582031,-5.5800018310546875,14.089996337890682,4,0.04652569824538788,-1.8737331614729447,444.2699890136719,-1.5533963682692058,453.2799987792969,6.36040153052488,460.0199890136719,0.04652569824538788
7953,2023-09-25,447.8299865722656,449.30999755859375,442.70001220703125,445.7999877929688,360900.0,0.0021930859468826114,1.64928170848801,3.2221953109861525,37.282687831171515,52.86212554294884,8.893325953733267,9.188055983015545,0.18980557861476655,-18.973307285962733,34.29331997621464,6.6099853515625,6.98016952809553,-8.921012878417969,-23.557373309355626,5.715347552519688,-16.239193093886797,-1.6028326629491403,19.534524469312316,24.616004158826158,-20.00195056770451,7.318180215468825,9,8.370025634765625,-2.9999847412109375,-6.774986267089844,-6.5599822998046875,21.610015869140682,0,0.044637521718808415,-22.351414080632683,446.8500061035156,-1.8737331614729447,444.2699890136719,-1.5533963682692058,453.2799987792969,0.044637521718808415
7954,2023-09-26,444.3500061035156,446.5400085449219,440.6199951171875,446.5400085449219,724000.0,-0.007770762506070894,4.406398929795714,-1.0788195853816505,36.160833561258585,49.96009952246853,12.073751812078456,13.408254024620248,3.2028853066988745,-14.431526228683538,33.37979477375248,7.209991455078125,4.700698986047712,-12.434494018554688,-26.947431576347014,2.0784435392376395,-19.69096279745088,-5.178025239658496,21.534635007989493,16.274034908786845,-23.854235302567815,7.256468778896168,9,10.80999755859375,5.0399932861328125,-5.680000305175781,-3.0800018310546875,31.029998779296875,1,0.05329130719144115,1.64928170848801,447.8299865722656,-22.351414080632683,446.8500061035156,-1.8737331614729447,444.2699890136719,0.05329130719144115
7955,2023-09-27,446.7099914550781,450.3200073242188,442.0,447.989990234375,623400.0,0.0053110955758886025,1.801333723791728,0.5844736768763412,42.081820760790734,46.45711116432206,7.325230155004533,11.241876789371076,0.33737960668293,-15.683173439538507,32.23232195918301,8.320007324218807,2.6172746616701943,-9.831507873535145,-24.86546414573047,5.202448398660181,-17.348486009632836,-2.3145297374374536,17.15347797688156,43.971073314868555,3.049471427375863,7.51697813609767,9,7.350006103515625,5.7750091552734375,-8.039985656738281,-5.4399871826171875,31.930023193359375,2,0.019139975541394794,4.406398929795714,444.3500061035156,1.64928170848801,447.8299865722656,-22.351414080632683,446.8500061035156,0.019139975541394794
7956,2023-09-28,460.7099914550781,463.239990234375,445.0700073242188,446.6300048828125,1114100.0,0.031340243710237026,-1.112790959690147,-11.0,50.92558508240036,45.81216525063139,-8.412219757732942,-2.6224348914059874,-13.835349698174753,-28.56105166777138,31.161160664088637,18.169982910156193,1.8078038403502887,3.9969924926757585,-11.150263283483014,19.14424826883453,-3.5766353954036276,11.570620380755145,-20.089996337890625,88.81521076291263,45.81914185220249,7.573627888079395,9,-8.629989624023438,-8.064987182617188,-22.03998565673828,-19.439987182617188,27.230010986328182,3,-0.015562898663237235,1.801333723791728,446.7099914550781,4.406398929795714,444.3500061035156,1.64928170848801,447.8299865722656,-0.015562898663237235
7957,2023-09-29,458.9700012207031,471.9400024414063,458.3699951171875,468.0299987792969,1189600.0,-0.0037767581920233884,-1.6452230814991187,-0.6434663493529097,48.30093757811783,44.46959392751842,-6.223000551498444,-0.923492980252604,-12.110691952125308,-25.700539587928063,29.90651426578872,13.570007324218807,-0.10125554541008341,2.2530029296875114,-12.896715083035929,17.40272094241095,-5.321856076674237,9.82786193604926,-17.897606201171868,58.58876696151385,16.221108082584045,7.574859006361733,9,-2.69000244140625,-5.92999267578125,-20.29999542236328,-17.699996948242188,30.970001220703182,4,-0.0042922221832878416,-1.112790959690147,460.7099914550781,1.801333723791728,446.7099914550781,4.406398929795714,444.3500061035156,-0.0042922221832878416
7958,2023-10-02,463.8200073242188,465.260009765625,456.760009765625,461.1900024414063,734100.0,0.010567152734636931,2.0852939873278142,-0.29028759288327194,55.82083924519462,44.452829851141786,-11.706820407694295,-5.805746118887043,-16.99381428678504,-29.313963246461526,28.613873973061594,8.5,-2.720755196111668,6.934509277343807,-8.462966875605389,22.331985430293003,-0.7642287991308194,14.633247353818433,-21.51290800781254,74.07409572695548,27.235631222207566,7.69873807647461,10,-7.540008544921932,-10.779998779296932,-25.29750061035162,-22.55000305175787,35.19998168945307,0,-0.006209315763300638,-1.6452230814991187,458.9700012207031,-1.112790959690147,460.7099914550781,1.801333723791728,446.7099914550781,-0.006209315763300638
7959,2023-10-03,450.7200012207031,465.760009765625,448.260009765625,460.8999938964844,884900.0,-0.028243727947592667,-1.3178845423164294,-3.870712462288234,40.14170960416973,43.66705206370131,-0.07235866308229788,6.349419053944416,-3.9750571712481815,-15.091612153742517,26.6634354564901,17.5,-3.4122659704780745,-5.358996582031239,-20.239954876440322,9.521961712377845,-12.79947572923578,2.081482565173303,-7.227585779296874,29.124918201888896,-11.984022546666033,7.44047914720453,10,5.55999755859375,5.55999755859375,-12.197494506835938,-9.449996948242188,55.44000244140625,1,0.04153354892173211,2.0852939873278142,463.8200073242188,-1.6452230814991187,458.9700012207031,-1.112790959690147,460.7099914550781,0.04153354892173211
7960,2023-10-04,461.3200073242188,463.8900146484375,452.5499877929688,452.55999755859375,600900.0,0.023517940350566313,-1.5831410060339999,-0.8605123839102155,47.367853853514944,44.40038502619911,-10.51803738454646,-4.8430690507664735,-14.718570987625185,-24.46175138196037,24.48811661543574,13.170013427734375,-4.922481546422489,5.459509277343784,-8.948060345916758,19.867078900604326,-1.744275534286487,12.663294088974055,-16.68968840281258,60.47637868607435,23.07755116343119,7.203784811630267,10,-5.040008544921932,-5.040008544921932,-22.79750061035162,-20.05000305175787,43.85000610351557,2,0.030477753696713794,-1.3178845423164294,450.7200012207031,2.0852939873278142,463.8200073242188,-1.6452230814991187,458.9700012207031,0.030477753696713794
7961,2023-10-05,459.75,463.8999938964844,452.2699890136719,462.1099853515625,550200.0,-0.0034032933739971405,2.9158249504218,-0.2694044201666603,54.94311614276211,45.89170929548671,-7.287642135270232,-3.312136902057034,-13.083738992071233,-21.672572015858123,23.862127090675077,11.6300048828125,-6.070450500345203,3.8065017700195085,-10.674088351999103,18.28709189203812,-3.4337932909897972,11.046796831028814,-14.027293737793741,48.52193322731209,8.333711229812792,7.240295061009296,10,-3.470001220703125,-3.470001220703125,-21.227493286132812,-18.479995727539062,59.080017089843864,3,0.04108757944195207,-1.5831410060339999,461.3200073242188,-1.3178845423164294,450.7200012207031,2.0852939873278142,463.8200073242188,0.04108757944195207
7962,2023-10-06,473.260009765625,476.989990234375,454.6000061035156,455.5199890136719,905100.0,0.029385556858346984,-1.2870275266249687,-7.517004603527647,57.837457100998655,48.175572547689725,-18.614988756125626,-16.559065464617447,-26.35157979284179,-33.943366595832856,23.520263305794042,22.389984130859375,-5.629424979621149,16.610511779785156,0.22251411599904714,32.998509443571265,8.416512947892102,24.80451061167821,-26.488611656250725,87.0171144988868,46.73753163168299,8.193998831893051,10,-14.45501708984375,-14.45501708984375,-34.57500457763672,-31.990005493164062,49.6199951171875,4,0.031018874134434826,2.9158249504218,459.75,-1.5831410060339999,461.3200073242188,-1.3178845423164294,450.7200012207031,0.031018874134434826
7963,2023-10-09,479.9200134277344,482.4700012207031,464.3800048828125,468.0,868400.0,0.014072610245280615,1.1257353719040866,0.6719278175828524,60.91249507160149,50.92575715995005,-22.62341561055257,-22.971285086114676,-32.75666569384498,-39.34254586859009,23.074272368338434,18.089996337890625,-3.5608579040543873,22.365515136718727,3.039541714785287,41.69148855865217,12.702528425752007,32.02850184768545,-31.33549979086007,92.54607299064311,51.945000211099554,9.662986710966733,10,-17.685012817382812,-18.375015258789062,-36.40000915527344,-38.65000915527344,58.39999389648449,0,0.020878456270464918,-1.2870275266249687,473.260009765625,2.9158249504218,459.75,-1.5831410060339999,461.3200073242188,0.020878456270464918
7964,2023-10-10,490.1099853515625,493.9200134277344,480.1700134277344,483.1099853515625,1267700.0,0.021232646355062945,-1.1351024760099515,0.5872476606203356,69.46000029024435,53.967777107667125,-28.652869028470434,-31.98554751656127,-42.59706957273414,-48.230614895441306,22.817137960310355,14.0,-1.2793894486968043,30.767987060546886,6.663632218454154,54.87234190263962,18.715809639500492,42.82016448159328,-38.8146327079819,90.85227888873584,46.210881128019395,12.052177421046375,10,-20.614974975585938,-22.839981079101562,-45.04248046875,-48.83998107910156,39.210021972656364,1,0.018179600351782454,1.1257353719040866,479.9200134277344,-1.2870275266249687,473.260009765625,2.9158249504218,459.75,0.018179600351782454
7965,2023-10-11,494.95001220703125,495.4400024414063,489.55999755859375,490.2799987792969,707900.0,0.009875389198603868,1.0814199061245657,0.667144775390625,78.01239662869449,56.97742283503314,-28.977752659906457,-36.4837815509303,-47.07920706593865,-52.248385299317135,22.05837967704182,5.880004882812557,1.6398570023298475,34.203512573242165,5.432903753447533,62.974121393036796,19.81820816334482,48.58881698313951,-39.39219348503525,98.86497548768362,46.70430134839078,14.385304409897323,10,-23.100006103515625,-26.920013427734375,-47.49751281738281,-52.22502136230469,38.499999999999886,2,0.022648734576430574,-1.1351024760099515,490.1099853515625,1.1257353719040866,479.9200134277344,-1.2870275266249687,473.260009765625,0.022648734576430574
7966,2023-10-12,496.2300109863281,502.6600036621094,491.9599914550781,497.80999755859375,967800.0,0.002586117279983924,-1.1146215618808673,-0.3383259163415606,77.69180111952578,60.24307433963402,-27.590841429214777,-37.30749035362442,-47.581569763866355,-52.67101667314944,21.338591568297698,10.70001220703125,5.312801884659223,33.979510498046864,1.1596059707943027,66.79941502529942,17.569558234420583,50.389462761673144,-35.88633021800291,86.62090511356782,28.47473938626829,16.409952263626288,10,-20.770004272460938,-24.590011596679688,-47.49250793457031,-52.22001647949219,38.550018310546875,3,0.01801584395034217,1.0814199061245657,494.95001220703125,-1.1351024760099515,490.1099853515625,1.1257353719040866,479.9200134277344,0.01801584395034217
7967,2023-10-13,489.6700134277344,498.4200134277344,486.1400146484375,496.45001220703125,747900.0,-0.013219671147165823,1.2910442874914951,4.29117493674309,72.08150262205095,62.049814714840274,-18.12401614884783,-29.27613897944491,-40.26995857958849,-45.17419754040094,21.823430075256947,12.279998779296875,8.371503511439755,25.532511901855457,-9.079763020281348,60.14478682399226,8.226374440787083,42.83864936292383,-23.402047454279398,66.06585514992119,3.5264006649081097,17.30613746106839,10,-14.210006713867188,-18.030014038085938,-40.93251037597656,-45.66001892089844,51.850006103515625,4,0.05955031523777987,-1.1146215618808673,496.2300109863281,1.0814199061245657,494.95001220703125,-1.1351024760099515,490.1099853515625,0.05955031523777987
7968,2023-10-16,491.9599914550781,495.4100036621094,487.760009765625,490.5,610900.0,0.0046765739468375145,-1.204618110980656,-0.2153380114958567,75.44628090007124,65.97254485882932,-17.8831676532331,-30.619662555698426,-41.80812647945618,-46.367369336374395,22.334469857588633,7.649993896484375,9.883058050247314,26.224990844726562,-10.47166087042001,62.921642559873135,7.876664987153276,44.57331670229985,-20.59714020521153,52.42322430768896,-15.308852560169875,18.348325857573272,10,-14.4949951171875,-20.319992065429688,-41.574989318847656,-47.94999694824219,48.420013427734375,0,0.06285066664929762,1.2910442874914951,489.6700134277344,-1.1146215618808673,496.2300109863281,1.0814199061245657,494.95001220703125,0.06285066664929762
7969,2023-10-17,492.0499877929688,494.2300109863281,481.8699951171875,486.9800109863281,664600.0,0.0001829342618380192,1.6214179150364236,3.472607177943644,74.83566879066066,69.02452429628997,-12.84472921552333,-29.710277765855267,-41.21293963191016,-45.38562585952178,22.628416946132923,12.360015869140625,12.002874176836826,24.713487243652423,-13.689038236675117,63.11601272397996,5.512224503488653,43.91474998381619,-16.305535205388196,48.965793610834524,-20.87251606979639,19.201262740163763,10,-14.584991455078182,-20.40998840332037,-41.66498565673834,-47.21998596191412,48.98004150390619,1,0.0940352010550567,-1.204618110980656,491.9599914550781,1.2910442874914951,489.6700134277344,-1.1146215618808673,496.2300109863281,0.0940352010550567
7970,2023-10-18,485.7300109863281,493.05999755859375,483.9599914550781,490.5299987792969,605200.0,-0.012844176330515045,-1.182248633299913,-0.9467474854483952,64.96413088394404,70.13797037864352,-3.015132565203828,-21.96050523338522,-34.00886526667824,-38.63946408361295,22.705845533265155,9.100006103515625,13.031520848450782,16.771009826660134,-21.872208806567585,55.41422845988785,-2.550599489953754,36.09261914327402,-6.2173812483134725,18.56668726614576,-46.85235434890349,19.32160931661387,10,-7.100006103515625,-14.090011596679688,-32.75501251220703,-40.90000915527344,56.95999145507801,2,0.0897412046856576,1.6214179150364236,492.0499877929688,-1.204618110980656,491.9599914550781,1.2910442874914951,489.6700134277344,0.0897412046856576
7971,2023-10-19,482.3699951171875,492.3299865722656,481.3500061035156,488.510009765625,642400.0,-0.00691745577407854,-1.6845942053857232,1.2791729715295703,63.72916777827946,70.79260489834138,4.3482237061061255,-16.44281221783615,-29.558934794470076,-35.03660891614106,23.686785079707217,10.97998046875,16.793301807363548,11.505993652343761,-25.743927746435816,48.75591505112334,-7.1189670470460555,30.13095435173358,20.290008544921875,5.975328506301958,-57.81644816516764,18.624960699389792,10,1.1500091552734375,-10.729995727539062,-29.394996643066406,-37.53999328613281,61.1600341796875,3,0.10589385245123761,-1.182248633299913,485.7300109863281,1.6214179150364236,492.0499877929688,-1.204618110980656,491.9599914550781,0.10589385245123761
7972,2023-10-20,467.6400146484375,482.42999267578125,466.3500061035156,482.3699951171875,1001500.0,-0.030536684739629116,1.165658317646382,2.3990138968965584,52.008416564085614,69.80326284195073,20.335686765211562,-0.07951345638002749,-13.966070600555668,-20.467917213874443,23.914363880597087,16.079986572265625,18.979728914865746,-4.263487243652321,-39.813318703867424,31.28634421656278,-22.0384029737599,13.511428486455259,34.59378906249998,4.439121312108948,-55.653942452773016,17.774915730107555,10,16.864990234375,3.9999847412109375,-14.665016174316406,-22.810012817382812,76.0899658203125,4,0.14357200527185854,-1.6845942053857232,482.3699951171875,-1.182248633299913,485.7300109863281,1.6214179150364236,492.0499877929688,0.14357200527185854
7973,2023-10-23,467.8200073242188,473.55999755859375,461.45001220703125,466.0,764300.0,0.00038489579621758807,-1.2179495061845702,-0.12355802698313112,60.40399974302539,68.7970405589264,20.404565415676018,1.3859407234833157,-13.168839370854698,-20.652193762997683,24.376733154818982,12.1099853515625,20.702289985625555,-5.082995605468682,-38.862982507042716,28.696991296105352,-21.9729890562557,11.806997845318335,32.97844448242182,19.432566669925276,-42.73629798440284,16.889993450787028,10,14.235000610351506,3.8199920654296307,-15.622505187988338,-22.99000549316412,84.64001464843733,0,0.1575392481150426,1.165658317646382,467.6400146484375,-1.6845942053857232,482.3699951171875,-1.182248633299913,485.7300109863281,0.1575392481150426
7974,2023-10-24,468.0299987792969,474.3999938964844,463.489990234375,466.4800109863281,642900.0,0.0004488723265154704,-1.8977320623804428,0.8516382172440125,54.673350300308606,66.20381318910574,18.69961585817242,3.205292810719129,-12.585019349453546,-20.858744902629383,25.106143030447033,10.910003662109375,21.212975217804797,-6.057003784179699,-37.17850129794971,25.06449372959031,-21.617752541064704,9.503744972705306,30.40754665136717,20.816164572946796,-39.84970703129623,15.560748756885005,10,14.025009155273438,3.6100006103515625,-15.832496643066406,-23.199996948242188,75.19998168945312,1,0.15458412130038024,-1.2179495061845702,467.8200073242188,1.165658317646382,467.6400146484375,-1.6845942053857232,482.3699951171875,0.15458412130038024
7975,2023-10-25,455.260009765625,468.239990234375,454.2699890136719,467.6099853515625,853600.0,-0.027284552372664583,1.0529046666606872,-7.967788934829691,47.29485837757694,62.82637510666699,28.21456902901508,17.548385382755328,0.7858302664013763,-8.07666796903925,25.6625891103483,13.970001220703125,20.50783201784526,-19.254493713378906,-48.99689978724672,10.487912360488906,-34.125696750312784,-4.383290676445029,40.958283671621075,2.6012107605340176,-57.1387403285522,14.871203036933894,10,21.084991455078125,16.379989624023438,-3.4250030517578125,-10.430007934570312,90.70001220703114,2,0.1883978774577757,-1.8977320623804428,468.0299987792969,-1.2179495061845702,467.8200073242188,1.165658317646382,467.6400146484375,0.1883978774577757
7976,2023-10-26,453.5400085449219,460.5899963378906,448.9100036621094,458.4200134277344,630200.0,-0.0037780634885734576,1.5336290215808288,0.3951428769113679,36.15166910336086,58.83417138236808,25.973566831152993,19.714458272023876,3.3740833964405965,-6.367231844002163,25.40132497188336,11.67999267578125,17.80987501590795,-20.615995788574196,-51.21938524076961,9.98739366362122,-35.917690514671904,-5.314301062476488,39.32242053843828,13.81266825870393,-40.72222797466788,15.301694726097708,10,18.6199951171875,18.099990844726562,-1.7050018310546875,-8.710006713867188,77.66000366210926,3,0.19656478417968315,1.0529046666606872,455.260009765625,-1.8977320623804428,468.0299987792969,-1.2179495061845702,467.8200073242188,0.19656478417968315
7977,2023-10-27,457.0,460.1499938964844,453.3800048828125,457.6300048828125,559700.0,0.007628856087423808,1.3880103770842978,0.1290992320584336,33.14702625996257,54.134254200133796,19.435871225887468,16.969338817396533,0.9729481106874118,-9.716863475293167,24.57333128746783,6.769989013671875,13.707866750450307,-17.05750427246096,-47.878601343791274,13.763592798869354,-32.46805280812612,-1.6469557367958032,31.467186541235094,31.7379342381258,-17.245704847677803,15.410548535665157,10,14.57000732421875,14.639999389648438,-6.157493591308594,-12.169998168945312,78.71002197265614,4,0.18934360896471558,1.5336290215808288,453.5400085449219,1.0529046666606872,455.260009765625,-1.8977320623804428,468.0299987792969,0.18934360896471558
7978,2023-10-30,460.9400024414063,462.739990234375,455.0,460.2699890136719,697800.0,0.00862144954355859,2.6252974935498394,-1.063505134663915,26.380557293535517,48.75035292267544,11.8825190231114,13.494374396984028,-1.902479925916282,-13.386434844502844,23.79491063661544,7.739990234375,9.358500636145607,-12.973501586913983,-44.022064249969276,18.07506107614131,-28.4977829184416,2.550779744613635,23.571465811916198,47.19499171511511,3.362564675088528,15.524281331527646,10,10.044998168945256,10.69999694824213,-10.0974960327149,-16.11000061035162,66.5499877929687,0,0.17961118060667292,1.3880103770842978,457.0,1.5336290215808288,453.5400085449219,1.0529046666606872,455.260009765625,0.17961118060667292
7979,2023-10-31,469.4400024414063,472.2900085449219,459.0799865722656,464.3200073242188,729700.0,0.018440577851735807,1.4417769002961758,7.641630608061297,30.499889892094345,44.92099281246992,-0.18102691212322952,6.818316856873707,-9.554072229419091,-21.601673281822002,23.688799662398377,13.21002197265625,5.877002319245207,-5.409501647949185,-34.586329613139526,23.767326317241157,-19.997915630544355,9.178912334645986,11.511319352794885,87.81007053762117,48.834657727568285,14.588413982595158,10,1.1799926757811932,2.1999969482421307,-18.924995422363338,-24.61000061035162,64.7100219726562,1,0.17684905227396364,2.6252974935498394,460.9400024414063,1.3880103770842978,457.0,1.5336290215808288,453.5400085449219,0.17684905227396364
7980,2023-11-01,475.3800048828125,477.7999877929688,468.0,470.70001220703125,939000.0,0.012653379368000595,1.0588299406956116,0.9140619412059223,35.121998596721085,41.74241845896343,-8.653590582954223,2.0929698346373584,-14.55657269735866,-27.23688651413579,23.731753854332123,9.799987792968807,1.739459550752997,-0.1724990844726335,-28.64580920883344,28.300811039888174,-14.409154146653009,14.064155977707742,-26.470001220703125,91.62345365371333,56.25107661555542,14.2366550621804,11,-9.710006713867188,-3.0500030517578125,-23.105003356933594,-30.550003051757812,60.549987792968636,2,0.14272787010186394,1.4417769002961758,469.4400024414063,2.6252974935498394,460.9400024414063,1.3880103770842978,457.0,0.14272787010186394
7981,2023-11-02,478.6400146484375,482.5400085449219,472.1000061035156,480.3599853515625,1001500.0,0.006857692229669254,2.4342016764543493,-0.3675156826688577,41.74029453585306,40.60151601138203,-13.967133004211519,0.338045701387955,-17.203888209370973,-30.285977648323353,23.933544513724808,10.44000244140625,-2.479892109584796,2.14300994873048,-25.35985710843636,29.64587700589732,-11.60842357985291,15.894443477313871,-29.152211303710942,86.62553701407094,52.85808052464479,13.75143352858341,11,-12.915008544921875,-4.7750091552734375,-25.367515563964844,-33.81001281738281,77.3800048828125,3,0.14064851509263265,1.0588299406956116,475.3800048828125,1.4417769002961758,469.4400024414063,2.6252974935498394,460.9400024414063,0.14064851509263265
7982,2023-11-03,487.9400024414063,492.239990234375,480.6199951171875,482.4599914550781,710600.0,0.019430025715254207,-1.5371158234911961,-3.1861071682044333,47.27568961388079,39.142814885921524,-22.445084554097832,-8.227597488011384,-25.37137702917471,-39.3817371518748,23.470754287172696,13.5999755859375,-4.979903147318282,10.70899810791019,-17.21053103001026,38.62852724583064,-3.250766461050034,24.668762676870415,-37.130110888671936,88.45330579866932,54.68918033696445,13.959764568960214,11,-17.36500549316412,-12.47999572753912,-35.577499389648494,-43.11000061035162,79.11999511718744,4,0.08865846118205822,2.4342016764543493,478.6400146484375,1.0588299406956116,475.3800048828125,1.4417769002961758,469.4400024414063,0.08865846118205822
7983,2023-11-06,489.9400024414063,490.3399963378906,484.8999938964844,487.95001220703125,651500.0,0.004098864593993223,2.899674039071558,0.3631361760660314,48.606165289362835,38.46868321803866,-23.442633378155108,-9.948500519494303,-26.397966299767006,-41.10105432928435,22.653790475638242,5.44000244140625,-7.236238853282259,12.207998657226597,-16.268744812716193,40.684742127169386,-2.030373077744798,26.44637039219799,-36.64430496777351,93.06397002725063,58.693704560840914,14.238371734971402,11,-19.36500549316412,-14.47999572753912,-35.27999877929693,-44.71499633789068,78.15002441406244,0,0.09341964179935203,-1.5371158234911961,487.9400024414063,2.4342016764543493,478.6400146484375,1.0588299406956116,475.3800048828125,0.09341964179935203
7984,2023-11-07,499.0199890136719,500.5799865722656,490.1199951171875,494.010009765625,662400.0,0.0185328540780898,1.5731917433362237,2.517589866274005,58.47035455651648,39.710405015698605,-30.91549363328039,-19.317146529364607,-34.425384969863046,-49.84981845708751,21.408413490340273,10.639984130859318,-6.986692635212819,20.84248504638674,-8.708141780296899,50.39311187307038,6.067171633044893,35.61779845972859,-43.38763397439453,95.21179189213746,56.411757914416974,14.775313413341824,11,-24.274993896484375,-23.559982299804688,-44.3599853515625,-53.79498291015625,52.43002319335926,1,0.05705182527252051,2.899674039071558,489.9400024414063,-1.5371158234911961,487.9400024414063,2.4342016764543493,478.6400146484375,0.05705182527252051
7985,2023-11-08,506.1600036621094,506.8999938964844,499.6400146484375,500.0,791500.0,0.014308073435194357,-1.1104669472993174,1.229546742037072,64.46553753167086,42.856390396621954,-33.61055678286846,-26.95634198580376,-40.66252012180962,-56.53101947509134,20.145479064854495,7.8800048828125,-7.315449703306967,27.4220001220703,-3.8436120753733576,58.68761231951396,11.7891940233485,43.0548062207921,-46.93183810019298,97.87359053463659,52.65270354153181,15.632806098721828,11,-26.020004272460938,-28.2550048828125,-49.8800048828125,-60.93499755859375,50.110015869140625,2,0.05529876037111392,1.5731917433362237,499.0199890136719,2.899674039071558,489.9400024414063,-1.5371158234911961,487.9400024414063,0.05529876037111392
7986,2023-11-09,505.1700134277344,513.0,504.1600036621094,505.80999755859375,789000.0,-0.0019558839639883807,-5.646604637288758,-0.1038934659724252,77.39817553878106,47.773184760935116,-27.409014711249938,-26.62745166853773,-38.94661699862991,-54.99246127339228,18.583191295802592,8.839996337890625,-6.93954466866262,25.985009765625023,-6.562906471028555,58.5329260022786,9.711051647298234,42.25896788395181,-41.17466503236119,75.81845153945042,24.38808886519505,16.273958118326792,11,-21.170013427734375,-24.215011596679688,-48.8900146484375,-59.94500732421875,54.51998901367176,3,0.060890350635285806,-1.1104669472993174,506.1600036621094,1.5731917433362237,499.0199890136719,2.899674039071558,489.9400024414063,0.060890350635285806
7987,2023-11-10,518.8300170898439,520.510009765625,507.8599853515625,511.0700073242188,1109200.0,0.027040408771340507,1.2751852461716255,-12.125315912450615,81.1150591662224,53.85479608012255,-35.06337468437272,-40.0439227702235,-51.75891414923194,-67.87263640215338,17.729308413295602,15.339996337890625,-4.354150164883208,38.18701324462904,1.3337654033947501,75.04026108586339,19.760389324011896,56.61363716524619,-48.954110501915466,95.28224676463284,38.160100293821365,18.426623920617168,11,-29.03501892089855,-34.120010375976676,-62.55001831054699,-73.60501098632824,39.820007324218636,4,0.07168051426555389,-5.646604637288758,505.1700134277344,-1.1104669472993174,506.1600036621094,1.5731917433362237,499.0199890136719,0.07168051426555389
7988,2023-11-13,522.8800048828125,524.8099975585939,514.4500122070311,516.22998046875,713200.0,0.0078060013098033565,-1.0293878527020557,0.8569608305804562,81.96016033737567,59.57260390737602,-32.858623531273224,-43.90997642286686,-54.94694742499752,-71.10797524224716,16.898247364409094,10.359985351562727,-0.2032604653440444,40.691000366210915,-0.5000988248447129,81.88209955726649,20.0954507706831,61.28654996173873,-45.91532385000659,94.43645851844131,31.370143659840494,20.595549595527796,11,-26.475006103515568,-36.02000427246088,-64.07501220703125,-75.1300048828125,28.8399658203125,0,0.08449355925492474,1.2751852461716255,518.8300170898439,-5.646604637288758,505.1700134277344,-1.1104669472993174,506.1600036621094,0.08449355925492474
7989,2023-11-14,538.3200073242189,538.8200073242189,525.22998046875,531.3300170898439,784900.0,0.02952876816329364,2.401763070247836,1.0511224920608697,96.93716992169178,66.4409562768172,-41.907507594016124,-58.716221379966555,-69.53413203520279,-85.53037110868797,16.88517992381765,15.940002441406364,4.744852772074239,53.81750183105481,5.682250825851952,101.95275283625767,29.749876328453354,77.88512733365627,-53.700075647286894,98.72383845464813,26.85206777455032,24.067625502601437,11,-32.86000061035162,-44.455001831054744,-76.43000793457043,-87.8300018310548,21.640014648437273,1,0.05530171482799817,-1.0293878527020557,522.8800048828125,1.2751852461716255,518.8300170898439,-5.646604637288758,505.1700134277344,0.05530171482799817
7990,2023-11-15,529.3200073242189,541.8400268554689,524.510009765625,540.5499877929689,1284400.0,-0.01671868011136257,1.5097673514125258,-1.6065802801159583,89.56767711018615,71.75510989618755,-27.324986991865444,-48.784325704176354,-59.73091562754462,-75.5172452547788,16.910276628223045,17.330017089843864,10.087935241368882,42.63800201416029,-9.511295121820694,94.78729915014134,16.5633534461698,68.71265058215079,-34.94406203077523,66.77279239717544,-11.929054118893447,26.074648567990515,11,-18.089996337890682,-33.944992065429744,-60.937500000000114,-73.10499572753918,-4.859985351562727,2,0.041808366539330954,2.401763070247836,538.3200073242189,-1.0293878527020557,522.8800048828125,1.2751852461716255,518.8300170898439,0.041808366539330954
7991,2023-11-16,533.4500122070311,537.780029296875,528.47998046875,530.3400268554689,816400.0,0.007802472654850012,-1.723262796682871,-0.2769359537370988,89.64016281950416,76.46227358570127,-25.549358029707662,-51.53348088996739,-62.7481441056658,-78.7526287832195,17.234617962345837,9.300048828125,15.168823307261505,44.21400604248038,-11.898762540749885,100.32677462571064,16.157621750865246,72.27039033409551,-29.581250601182433,75.30899234636543,-8.947917070652565,28.056384291615124,11,-20.080001831054574,-38.07499694824202,-63.510009765624886,-76.47500610351551,-13.200012207031136,3,0.04277815503238269,1.5097673514125258,529.3200073242189,2.401763070247836,538.3200073242189,-1.0293878527020557,522.8800048828125,0.04277815503238269
7992,2023-11-17,534.780029296875,539.8400268554689,531.8900146484375,534.2100219726561,599900.0,0.0024932365908874043,-2.051815231780365,0.18328296110222053,89.35196178374612,80.98958430729941,-21.832282835251476,-50.14668107712009,-62.9608372445897,-79.17711592857756,19.102888781748735,7.950012207031364,20.022240561480146,42.18702239990233,-16.461862196699258,100.83590699650392,12.862580101601566,71.5114646982031,-23.317014641102276,74.2241921035389,-14.112699556659663,29.32444229830079,11,-18.800018310546875,-39.40501403808588,-61.23002624511719,-74.19502258300781,-16.6800537109375,4,0.04657984924620795,-1.723262796682871,533.4500122070311,1.5097673514125258,529.3200073242189,2.401763070247836,538.3200073242189,0.04657984924620795
7993,2023-11-20,541.52001953125,544.719970703125,535.2999877929689,536.9199829101561,698100.0,0.012603294560637801,-1.4030486333310386,8.070135988862495,89.14839181044226,84.39825511329116,-22.893726943136812,-53.842693721696946,-68.5685448456394,-84.97516574675586,21.55729462454878,9.93994140625,24.65370850527495,45.24201202392578,-16.054681238887838,106.53870528673934,14.593665392519029,75.89035865533259,-23.981602435538093,84.1664653297898,-4.06203684756899,30.648346631406792,11,-19.34002685546875,-44.70503234863281,-67.97001647949219,-80.93501281738281,-24.110046386718864,0,0.03163318855254982,-2.051815231780365,534.780029296875,-1.723262796682871,533.4500122070311,1.5097673514125258,529.3200073242189,0.03163318855254982
7994,2023-11-21,540.3800048828125,545.5700073242189,535.7000122070311,542.1799926757811,683700.0,-0.0021052123787118626,1.300693579939526,-0.3912985789536191,87.24501072976383,86.92930769085704,-17.064303185167773,-49.5446640544543,-66.04565381887284,-83.01019048937746,24.086471368714786,9.869995117187727,28.5632552349835,40.4844970703125,-22.31411484828675,103.28310898891169,9.085191111012932,71.88380302961212,-17.405277065617952,75.35611090662971,-11.928947198803002,31.399305959299607,11,-15.514999389648438,-43.13999938964838,-65.82750701904297,-79.79499816894531,-25.470031738281364,1,0.02098516917325921,-1.4030486333310386,541.52001953125,-2.051815231780365,534.780029296875,-1.723262796682871,533.4500122070311,0.02098516917325921
7995,2023-11-22,541.030029296875,549.0,540.7000122070311,542.219970703125,600300.0,0.001202902417167362,-7.973078192014857,0.6610830422841284,86.85174049286685,87.97970379686657,-13.687198907687616,-45.78707656500046,-65.67971061262347,-82.80074536044935,26.456007110361853,8.6199951171875,32.62869578861108,36.84602050781251,-24.82254734379569,98.51458835942077,6.011736582008439,67.68030443361664,-13.536245578275611,61.160023795359905,-25.125814873797268,30.834283925804126,11,-12.60003662109375,-42.07502746582031,-66.47753143310547,-80.44502258300781,-42.060028076171875,2,0.03498880219344325,1.300693579939526,540.3800048828125,-1.4030486333310386,541.52001953125,-2.051815231780365,534.780029296875,0.03498880219344325
7996,2023-11-24,542.6900024414061,543.4199829101561,537.9400024414061,538.4299926757811,243300.0,0.003068171921415175,-1.091599496808461,-3.5800164136233072,85.5473270076371,88.4721780014682,-10.577608827024164,-42.61036353688013,-66.26059140389236,-83.56259220384788,28.423227792459198,5.47998046875,35.47416272755083,34.04849395751944,-25.040767610247258,93.13775552528608,4.503863173636091,63.59312474140279,-10.894975466526603,63.12096457746161,-21.945112703730793,29.54463078388333,11,-10.964996337890511,-43.73500061035145,-67.55500030517567,-82.10499572753895,-50.29000854492176,4,-0.033591885582447745,-7.973078192014857,541.030029296875,1.300693579939526,540.3800048828125,-1.4030486333310386,541.52001953125,-0.033591885582447745
7997,2023-11-27,543.530029296875,549.6699829101561,539.47998046875,545.9000244140625,997200.0,0.0015478944732532085,1.0565273090094105,-0.5563356066250215,85.32630255880815,88.84619380384959,-8.432216159744144,-38.61521605566992,-65.531092896546,-83.46446355702233,30.58660801286598,10.190002441406136,37.45297998445267,30.56201934814453,-25.183285183853968,86.30732388014303,2.6893670821452815,58.43467161414378,-8.29400771697135,57.2724029256111,-25.675658136871924,27.872652265999243,11,-6.440032958984375,-44.240036010742244,-65.95002746582031,-82.94502258300781,-53.35003662109375,0,-0.04283117406961057,-1.091599496808461,542.6900024414061,-7.973078192014857,541.030029296875,1.300693579939526,540.3800048828125,-0.04283117406961057
7998,2023-11-28,543.72998046875,544.47998046875,539.1500244140625,542.0399780273439,880800.0,0.0003678751147082604,2.3416626805701712,-0.7130826680401271,83.38061119913529,87.33990950134331,-5.993892306389853,-34.03997989965893,-64.38731799597491,-82.71844663744378,33.100629968594205,5.3299560546875,38.92920284839431,26.6224716186523,-24.99858973891662,78.24353297622127,0.8119409398677817,52.43300229743676,-5.789978027343864,57.48020831512988,-22.928604304327855,25.810530678784485,11,-6.639984130859375,-44.439987182617244,-65.65747833251953,-83.14497375488281,-58.91998291015625,1,-0.04713737664551232,1.0565273090094105,543.530029296875,-1.091599496808461,542.6900024414061,-7.973078192014857,541.030029296875,-0.04713737664551232
7999,2023-11-29,552.4600219726561,557.0,549.3800048828125,550.5900268554689,1123700.0,0.016055839879161926,-2.5524129296608242,1.106504388024065,83.76604386677495,86.69528358540873,-13.977079449128041,-38.1894624220364,-71.64480657189426,-90.67255746865669,36.46720336725179,13.27001953125,38.971520162620095,31.201512145995935,-17.552390195411817,79.95541448740363,6.8245609752921155,55.57846331669981,-13.309997558593636,76.18059491672466,-1.9356362632135955,24.376951170703855,11,-9.720031738281136,-49.50502014160145,-75.61251831054676,-91.87501525878895,-52.48001098632801,2,-0.0634435930820344,2.3416626805701712,543.72998046875,1.0565273090094105,543.530029296875,-1.091599496808461,542.6900024414061,-0.0634435930820344
8000,2023-11-30,543.22998046875,564.780029296875,530.5,558.469970703125,2185900.0,-0.01670716637730385,1.4608684222056698,-8.14974867811314,74.77859877572193,85.04399869165515,-2.868009177277827,-24.891860605054717,-60.80182190388575,-80.60029092307138,38.81298672874267,34.280029296875,38.37462031634266,18.57897186279297,-25.996703746555227,63.15464747214122,-3.708865941881186,40.866809667467066,13.77001953125,37.1352671799218,-39.56672971761746,22.28783780467412,11,4.4100341796875,-36.38496398925781,-66.38247680664062,-82.64497375488281,-41.3599853515625,3,-0.052132629535250774,-2.5524129296608242,552.4600219726561,2.3416626805701712,543.72998046875,1.0565273090094105,543.530029296875,-0.052132629535250774
8001,2023-12-01,545.9600219726561,548.1900024414061,539.280029296875,543.5599975585939,876600.0,0.005025572229188091,1.597665355801964,-0.15748201784597132,70.59356051059285,82.959731883527,-4.064292532133663,-23.526055914580752,-61.563477544993646,-82.50599473882653,40.923596927930916,8.909973144531136,34.92969064342719,17.943013000488122,-21.921678889476198,57.80770489045244,-1.989332944493981,37.87535894547028,18.820007324218864,45.09920875145077,-28.04412042214407,19.93234594498215,12,1.6799926757813637,-39.11500549316395,-71.96752166748036,-85.37501525878895,-40.780029296874886,4,-0.08606861099860252,1.4608684222056698,543.22998046875,-2.5524129296608242,552.4600219726561,2.3416626805701712,543.72998046875,-0.08606861099860252
8002,2023-12-04,531.2000122070311,542.4099731445311,522.9199829101561,540.1500244140625,1061500.0,-0.027034964414233698,1.8938561155643445,-3.7291338182192093,55.432222646408746,79.21349086530105,11.3254826961454,-5.648545943347813,-45.04918505455737,-67.11870097076257,41.94712043916672,23.0400390625,32.1674255992196,1.0200027465818948,-34.101031638793415,36.14103713195715,-16.540514446105703,18.580519939269493,33.580017089843864,19.78026784868075,-48.57651378069721,17.560517192687627,12,12.649993896484489,-22.119995117187386,-59.30001068115223,-70.61500549316395,-32.74002075195301,0,-0.07304220146633722,1.597665355801964,545.9600219726561,1.4608684222056698,543.22998046875,-2.5524129296608242,552.4600219726561,-0.07304220146633722
8003,2023-12-05,535.7100219726561,535.9500122070311,523.5999755859375,525.3599853515625,879800.0,0.008490229032350305,1.2807049183099812,-1.1564270954806495,48.01220142579275,74.8542898315265,6.598564127122813,-6.907940075405008,-47.74792841135371,-71.05297963443968,43.02595643277162,12.350036621093636,29.092428912396258,3.241511535644463,-26.372289146565663,32.85531221785459,-11.565388805460657,18.048411876749583,27.39560546875009,30.55428783891161,-32.558360493554446,14.806900341105067,12,8.139984130859489,-25.820007324218636,-64.10501861572254,-75.12501525878895,-41.31002807617176,1,-0.08499006445542812,1.8938561155643445,531.2000122070311,1.597665355801964,545.9600219726561,1.4608684222056698,543.22998046875,-0.08499006445542812
8004,2023-12-06,527.489990234375,540.1900024414061,526.5,538.6599731445311,688000.0,-0.015344181368891263,-1.0821354473680374,-1.079221583370191,48.58947736850464,70.60292726215293,14.301854324321425,3.7464349049961356,-37.662616025784246,-62.41205880031828,43.60818307423623,13.690002441406136,25.7797538839518,-6.4020202636718295,-31.66316865629483,18.85912812895117,-19.03259445998333,6.22855393263967,34.00821142578127,10.917348925033231,-49.59530719650782,12.630574196311485,12,16.360015869140625,-15.559982299804688,-56.177490234375,-66.90498352050781,-17.80999755859375,2,-0.08091147408658428,1.2807049183099812,535.7100219726561,1.8938561155643445,531.2000122070311,1.597665355801964,545.9600219726561,-0.08091147408658428
8005,2023-12-07,534.1500244140625,535.0800170898439,528.969970703125,531.2999877929689,557200.0,0.012625896799915104,1.5944874237063336,-0.2551513859974024,50.51929529061799,66.7109237380397,7.334567693825761,-0.7474631838545065,-42.417602354447126,-68.63614567134948,43.86469281512482,7.590026855468864,22.08869568659304,-1.1414871215820312,-22.774439524849754,20.49146528168569,-11.95796332321595,9.674989080051887,25.80504849609372,44.44017738102184,-13.614219596404723,10.816476201633886,12,9.699981689453125,-17.760009765625,-63.02002716064453,-73.56501770019531,-26.280029296875,3,-0.06397081693521833,-1.0821354473680374,527.489990234375,1.2807049183099812,535.7100219726561,1.8938561155643445,531.2000122070311,-0.06397081693521833
8006,2023-12-08,535.9299926757811,539.6900024414061,531.6300048828125,531.6300048828125,568800.0,0.0033323376960829876,-2.7488467161572765,1.5087482599850295,50.8474286583001,62.87993774909436,5.023080760939706,-0.11047835552255947,-42.68389231397242,-69.87597424232308,43.91550396542466,8.059997558593636,18.811718074385,-0.8995178222656932,-17.242687551056065,15.443651906524678,-9.071102686660879,7.272067042129493,22.54367663437506,66.75226415803385,10.299445455825094,8.171584864395165,12,7.920013427734489,-17.489974975585824,-66.92999267578114,-70.7849884033202,-41.58999633789051,4,-0.06355307227449525,1.5944874237063336,534.1500244140625,-1.0821354473680374,527.489990234375,1.2807049183099812,535.7100219726561,-0.06355307227449525
8007,2023-12-11,556.02001953125,557.4199829101561,538.6500244140625,540.0,898900.0,0.03748628949681243,-1.005340584529899,3.7255965138891844,58.92854995249497,60.16304205502321,-14.649470949736724,-18.204838832014957,-60.93949056449492,-89.21381997828018,43.939915581245316,21.489990234375,16.02462159543518,17.331008911132812,1.1487558336915527,33.51326198857407,9.23988237241224,25.422135449853386,-33.100036621093864,95.86054678969978,41.140613099925375,8.091126538720612,12,-12.170013427734375,-33.32000732421875,-86.22501373291016,-87.78001403808594,-38.710021972656136,0,-0.0914356049595646,-2.7488467161572765,535.9299926757811,1.5944874237063336,534.1500244140625,-1.0821354473680374,527.489990234375,-0.0914356049595646
8008,2023-12-12,567.0599975585938,568.3300170898438,555.5499877929689,557.739990234375,788600.0,0.019855360669658983,1.1551398502431427,0.5817725319272151,64.64321964913228,58.03828380861847,-24.621249899528607,-27.157642519850924,-70.13528664779,-99.46634856818525,43.93756591170798,12.780029296874886,13.796924102525054,26.1619873046875,7.236900114645891,45.08707449472911,16.699443709666753,35.62453089970825,-43.45001464843756,96.96385605455954,43.00137678385859,9.462543595020788,12,-21.43499755859375,-40.44499206542969,-94.04249572753906,-98.65998840332031,-25.349975585937614,1,-0.12097486403354918,-1.005340584529899,556.02001953125,-2.7488467161572765,535.9299926757811,1.5944874237063336,534.1500244140625,-0.12097486403354918
8009,2023-12-13,568.0900268554688,573.77001953125,561.9600219726561,571.6900024414062,782900.0,0.0018164379453844415,2.043809973257855,-0.3862631713370749,64.79009027822728,56.928449531119064,-25.927564037236834,-27.239611473590912,-68.84882497034164,-99.64305128194633,43.439819977620964,11.809997558593864,11.569291498600023,25.703515625000023,3.2737334542700864,48.13329779572996,14.488624539635111,36.918406710364934,-42.69124257812507,87.32145873864448,32.85378603504853,11.214891085364942,12,-19.745025634765625,-36.14501953125,-95.07252502441406,-99.69001770019531,-19.19000244140625,2,-0.12971541388761665,1.1551398502431427,567.0599975585938,-1.005340584529899,556.02001953125,-2.7488467161572765,535.9299926757811,-0.12971541388761665
8010,2023-12-14,551.4500122070311,571.8699951171875,549.02001953125,570.5999755859375,1747600.0,-0.02929115784789349,1.106959245178955,5.319470346885522,54.11421796491776,55.097411470488495,-8.938941425723897,-9.335290609588924,-50.37963890628839,-82.32882072642639,42.392988362660816,22.8499755859375,9.425685570640553,7.957000732421761,-13.935697059499262,29.849698524342784,-2.989348163538807,18.90334962838233,-23.14895381445308,47.03369823093675,-6.077517534249736,10.94634889596052,12,-3.1050109863280113,-14.744995117187386,-76.34751129150379,-83.0500030517577,-10.989990234375,3,-0.07574579491634525,2.043809973257855,568.0900268554688,1.1551398502431427,567.0599975585938,-1.005340584529899,556.02001953125,-0.07574579491634525
8011,2023-12-15,556.27001953125,558.1799926757811,548.0900268554689,548.9299926757811,2477000.0,0.008740606070399837,-1.2372532699972316,-0.3832919525869112,55.76782362836926,55.134700468484105,-13.569673153989129,-13.025865695350149,-53.22613858431066,-86.32605275484423,41.26181434352764,10.089965820312273,6.539557535953236,11.636007690429665,-10.430785617577044,33.70280099843637,0.6026110364263104,22.66940434443302,-25.240823470351643,50.17083589674074,-2.3142970981206474,11.03339665400333,12,-7.58502197265625,-17.305007934570312,-77.24752044677734,-82.51002502441406,-19.590026855468864,4,-0.08700814840758009,1.106959245178955,551.4500122070311,2.043809973257855,568.0900268554688,1.1551398502431427,567.0599975585938,-0.08700814840758009
8012,2023-12-18,559.6900024414061,563.4199829101562,555.0,557.4600219726561,645600.0,0.006148062613617,-1.3552319328018778,0.30381094138483966,57.02093588850658,56.135670964341195,-13.995086743336742,-15.266702130426324,-55.0277185244106,-88.88559979883848,40.079053606336444,8.41998291015625,4.851687389708786,13.810491943359239,-8.721532217131198,36.342516103849675,2.54447986311402,25.076504023604457,-26.096356972286685,45.17125737686537,-6.4060043270057605,11.266012080245194,12,-9.554992675781136,-18.874999999999886,-77.21250152587879,-82.88000488281239,-31.559997558593636,0,-0.1167610745563693,-1.2372532699972316,556.27001953125,1.106959245178955,551.4500122070311,2.043809973257855,568.0900268554688,-0.1167610745563693
8013,2023-12-19,558.6500244140625,565.6400146484375,555.5800170898439,563.3900146484375,794900.0,-0.0018581322210637907,1.1774909504055557,-2.1255747755638277,52.920634829211885,56.616910682197556,-10.458708721923927,-13.57350718176167,-52.562758871784524,-87.01698711168632,38.68279719275042,10.059997558593636,3.584286413167888,11.914013671874955,-11.214672305671115,35.042699649421024,0.3496706831018628,23.478356660648046,-22.645796501215273,41.12149754837272,-7.040251101123651,11.564342988773058,12,-7.280029296875,-14.540008544921875,-71.39752197265625,-78.08502197265625,-18.75,1,-0.07399986583519425,-1.3552319328018778,559.6900024414061,-1.2372532699972316,556.27001953125,1.106959245178955,551.4500122070311,-0.07399986583519425
8014,2023-12-20,551.719970703125,563.3200073242188,551.5700073242189,557.27001953125,694600.0,-0.012405000282969758,-3.017110781879382,1.1708987895956735,54.09471237515691,57.01417924714632,0.30152504130762736,-6.061087076502417,-44.587374841822054,-79.30455453886003,37.048472285253084,11.749999999999886,4.482570242698216,4.416961669921875,-18.611432024294913,27.445355364138663,-7.097235177186462,15.931158517030212,-13.449795293173565,15.264712751949617,-32.87525227959322,11.51419684710837,12,0.98004150390625,-3.374969482421875,-60.087471008300724,-69.00497436523432,-8.539978027343864,2,-0.0181431691111561,1.1774909504055557,558.6500244140625,-1.3552319328018778,559.6900024414061,-1.2372532699972316,556.27001953125,-0.0181431691111561
8015,2023-12-21,559.9600219726561,562.4199829101561,555.9099731445311,557.27001953125,636800.0,0.014935205733136447,-1.4066155981000579,-0.4846808604231529,56.411420342485066,57.632400545389096,-4.34978602613694,-13.502516937756468,-51.82082563382346,-86.73367276077897,35.19389721468238,10.700012207031136,6.083416057181239,11.710513305663994,-11.783675549352552,35.20470216068054,-0.03658112184427864,23.457607733172267,-19.559855915426738,67.63534685729502,18.32130137744781,11.747094427508245,12,-3.7499999999998863,-11.615020751953011,-60.297515869140454,-70.24002075195295,-26.610046386718636,3,-0.019751405680053513,-3.017110781879382,551.719970703125,1.1774909504055557,558.6500244140625,-1.3552319328018778,559.6900024414061,-0.019751405680053513
8016,2023-12-22,524.4600219726561,562.0499877929689,523.0,562.0,2969700.0,-0.0633973830398441,1.0749222060247092,-13.955369500601908,47.40610313199399,56.35212867644455,32.80152730466227,21.67289317528639,-15.747248836273911,-50.4240625122427,32.919307180362985,39.049987792968864,7.565706945559555,-22.877987670898506,-48.59018129919457,2.8342059573975575,-35.73408448504654,-10.021890856750474,49.309997558593864,3.4240653637055853,-47.57581357198315,12.856096814148033,12,23.924987792968864,23.88497924804699,-21.157508850097486,-33.230010986327954,15.539978027343864,4,0.0305075684125915,-1.4066155981000579,559.9600219726561,-3.017110781879382,551.719970703125,1.1774909504055557,558.6500244140625,0.0305075684125915
8017,2023-12-26,520.25,534.5800170898439,519.1599731445311,530.0,2096700.0,-0.008027345834332511,-1.5850753599164944,0.25972311419303884,44.03641385753243,54.062483588489016,35.09454165503132,25.349069208040873,-10.78926429446949,-45.403766901629126,30.3437711284597,15.420043945312727,8.411973918818035,-25.924008178710892,-54.32885151859375,2.4808351611719672,-40.126429848652265,-11.72158650876952,52.50461914062498,2.345150348837906,-49.12424722228158,14.202421669941423,12,26.214996337890625,26.214996337890625,-15.877487182617188,-29.019989013671818,31.799987792968864,1,0.03158095660890181,1.0749222060247092,524.4600219726561,-1.4066155981000579,559.9600219726561,-3.017110781879382,551.719970703125,0.03158095660890181
8018,2023-12-27,518.0999755859375,524.989990234375,516.6099853515625,523.0,1107200.0,-0.004132675471528069,-1.1269034746642295,0.5025666065705128,46.199918389365706,51.99690893417107,33.04417820084154,26.857504832248196,-7.974663545873,-42.46850266438935,27.72726798078163,8.3800048828125,9.119267715951423,-26.79253234863279,-57.850373198057696,4.265308500792116,-42.321452773345186,-11.263611923920394,52.51085771484372,3.189872689949131,-51.202812043460504,15.52892042471245,12,26.1400146484375,27.09002685546875,-12.422462463378906,-26.869964599609318,41.0400390625,2,0.019359254525213476,-1.5850753599164944,520.25,1.0749222060247092,524.4600219726561,-1.4066155981000579,559.9600219726561,0.019359254525213476
8019,2023-12-28,517.4099731445311,521.0,515.1799926757811,520.0,852000.0,-0.0013317940048656052,1.53593606638038,0.5285742756782574,42.88142904528728,50.74882127643435,28.81992219189101,26.126530191534357,-6.61730182906058,-41.03049584986752,24.52691652763508,5.820007324218864,7.422694947008267,-25.730032348632903,-58.875317558195206,7.415252860929343,-42.302674953414,-9.157389743851809,49.960809279296996,4.720535414351792,-48.82716441077479,16.572642604781134,12,23.00003051757824,27.06503295898449,-7.912483215331918,-24.739990234374886,25.02001953125,3,0.043466597933645046,-1.1269034746642295,518.0999755859375,-1.5850753599164944,520.25,1.0749222060247092,524.4600219726561,0.043466597933645046
8020,2023-12-29,514.9099731445311,518.3900146484375,510.739990234375,516.6199951171875,769200.0,-0.004831758430952515,1.9142611344269156,0.6602332979851687,41.11581184895497,49.12081996761054,28.59913968751664,27.822559014102694,-3.2614903558586548,-37.6615379494645,23.42316408585573,7.6500244140625,3.8223305800088383,-26.814031982421966,-62.28150459837707,8.65344063353308,-44.54776829039952,-9.080295674444415,48.2855460994532,8.127037826096544,-41.94309062049004,17.733736307977534,12,23.280029296875114,27.345031738281364,-3.857467651367074,-21.814971923827954,39.370056152343864,4,0.05490283934219864,1.53593606638038,517.4099731445311,-1.1269034746642295,518.0999755859375,-1.5850753599164944,520.25,0.05490283934219864
8021,2024-01-02,498.9700012207031,509.5,496.80999755859375,507.95001220703125,1277700.0,-0.03095681333667577,1.1009961170885996,5.251400935146169,25.010967870089047,45.56415685445303,39.73488315632835,42.226637522121564,13.475034079894158,-20.824227416095766,22.528476884155925,18.099975585937386,-0.6627286458995059,-40.404502868652344,-80.60081213667968,-0.20819360062495207,-60.50265750266601,-20.306348234638676,58.97996512232032,5.7188312024097145,-36.96627992226297,20.098154634013685,1,32.2550048828125,36.32000732421875,14.722496032714844,-4.160003662109375,71.72000122070312,1,0.06890188644833484,1.9142611344269156,514.9099731445311,1.53593606638038,517.4099731445311,-1.1269034746642295,518.0999755859375,0.06890188644833484
8022,2024-01-03,492.3999938964844,496.6099853515625,489.4100036621094,496.4599914550781,1205300.0,-0.013167138922471455,2.3027549906207128,0.4521149879187241,15.96466776980175,41.45793829229635,39.95802254228602,48.21269397423862,21.256536992304518,-13.424776337347339,23.220497119184543,9.55999755859375,-3.301187703647088,-45.03450927734377,-90.3155981461623,0.2465795914748128,-67.6750537117531,-22.39396484293445,58.21317619240756,8.403573251221175,-26.283129807862764,22.64054443440929,1,33.96501159667969,39.19001770019531,22.94001007080078,2.410003662109375,82.89999389648438,2,0.09666938808598435,1.1009961170885996,498.9700012207031,1.9142611344269156,514.9099731445311,1.53593606638038,517.4099731445311,0.09666938808598435
8023,2024-01-04,490.17999267578125,494.3900146484375,488.42999267578125,489.75,884200.0,-0.00450853218566416,-2.8827412075786794,-0.10590958974127693,14.86427715778062,37.0990010459212,35.13944134499411,49.37846688461548,24.681413017976638,-10.333035768007107,23.96649741884898,5.96002197265625,-6.947660889441977,-44.97800903320308,-94.95833472463119,5.002316658225027,-69.96817187891713,-19.987846187489026,51.86473411336112,5.37304146904111,-21.719834604898548,24.990162845714043,1,35.2449951171875,40.920013427734375,28.01000213623047,4.964996337890568,78.75,3,0.1262189319059175,2.3027549906207128,492.3999938964844,1.1009961170885996,498.9700012207031,1.9142611344269156,514.9099731445311,0.1262189319059175
8024,2024-01-05,484.80999755859375,496.1499938964844,477.6499938964844,492.0299987792969,3013100.0,-0.010955149531652442,1.393274285274372,-16.79098651525905,16.54621018624279,32.669533250783175,33.5480707865122,54.1640587851449,31.211955348133415,-4.215707806006776,24.663182966741743,18.5,-11.627305522533902,-48.21400451660156,-102.9876066396057,6.559597606402633,-75.60080557810363,-20.827203455099493,48.65637177241081,17.57486503431915,-6.7066488402367845,27.386801061502094,1,35.03999328613281,40.90000915527344,33.37999725341797,10.334991455078068,63.72003173828125,4,0.15331783062262505,-2.8827412075786794,490.17999267578125,2.3027549906207128,492.3999938964844,1.1009961170885996,498.9700012207031,0.15331783062262505
8025,2024-01-08,499.9800109863281,500.3900146484375,488.05999755859375,490.3900146484375,1829000.0,0.03129063654653885,1.36887853070079,-1.3282541158568801,24.402021180483658,30.113524145059802,10.029896702593419,38.264709525395574,17.814371882520845,-18.572766087958712,25.27189127621211,15.58001708984375,-15.740408236200665,-31.335490417480514,-88.05819264906995,25.38721181410898,-59.69684153327523,-2.9741393016857955,23.439410766462743,70.10993033178397,47.074837318487425,28.361351115794747,1,6.134994506835994,25.729995727539062,22.86748504638672,-1.170013427734375,62.749969482421875,0,0.08490335764765966,1.393274285274372,484.80999755859375,-2.8827412075786794,490.17999267578125,2.3027549906207128,492.3999938964844,0.08490335764765966
8026,2024-01-09,501.8699951171875,503.8399963378906,495.0,495.0,1171500.0,0.00378011938343481,-1.5735087688125233,0.7163709844229821,23.3352004526122,27.813389322290888,5.138947636455214,35.5129712205985,17.810772424410402,-19.494351867201146,25.518831910880646,8.839996337890625,-19.88044097246234,-27.742506408691384,-85.9086905515079,30.423677734125135,-56.82559848009964,1.340585662716876,13.310929621468176,92.47804109560309,69.25873919853505,29.083092071408252,1,-0.5500030517578125,23.840011596679688,25.372520446777344,0.83001708984375,55.960021972656364,1,0.10442950303783283,1.36887853070079,499.9800109863281,1.393274285274372,484.80999755859375,-2.8827412075786794,490.17999267578125,0.10442950303783283
8027,2024-01-10,505.17999267578125,509.0,501.45001220703125,503.8200073242188,1277600.0,0.006595328652434951,-1.4754157411298554,0.19796016276052408,25.84697281074044,25.551950924665856,-0.596236718151431,29.722779282099054,16.35297223338921,-21.74124748116418,24.663742657544567,7.54998779296875,-25.40226331185727,-21.890507507324173,-79.63960858799078,35.85859357334249,-50.765058047657476,6.984043033009129,-27.529998779296875,87.81497103507623,64.0982515654365,28.874550540333324,1,-5.8549957275390625,20.530014038085938,22.062522888183594,-2.47998046875,47.729980468749886,2,0.12967657214340345,-1.5735087688125233,501.8699951171875,1.36887853070079,499.9800109863281,1.393274285274372,484.80999755859375,0.12967657214340345
8028,2024-01-11,498.4599914550781,509.739990234375,493.17999267578125,507.5,1483800.0,-0.013302191927889617,1.4497057714836477,-6.647136702271169,25.89611489496049,23.664693796851772,3.4026834162024215,32.7173664826621,24.75825462988314,-14.017084626858718,23.428731062140603,16.55999755859375,-27.540116134661673,-25.180508422851517,-81.04718614133856,30.68616929563558,-53.113847282095094,2.752830436392003,-20.182997436523465,64.84886236656286,38.40805882314907,27.933338859243545,1,-0.4399871826171875,27.250015258789062,28.005020141601562,4.240020751953125,49.519989013671875,3,0.15415479206983762,-1.4754157411298554,505.17999267578125,-1.5735087688125233,501.8699951171875,1.36887853070079,499.9800109863281,0.15415479206983762
8029,2024-01-12,494.3999938964844,502.67999267578125,493.1900024414063,501.2999877929688,1107600.0,-0.00814508210928222,-1.0364836589750517,0.7632729396434506,19.1627390483398,21.22546348567231,4.30855671019043,32.647482925849204,30.217080355647,-9.133196574230112,21.90481033689677,9.489990234374943,-29.131482824231853,-25.55600433349605,-78.73473508442748,27.622726417435388,-52.145369708961766,1.0333610419696697,-14.864480029296885,29.243535423206318,7.682532473437924,26.589365375465714,1,-0.7050018310546875,31.310012817382812,32.47001647949219,8.300018310546875,49.17001342773449,4,0.1507483812689967,1.4497057714836477,498.4599914550781,-1.4754157411298554,505.17999267578125,-1.5735087688125233,501.8699951171875,0.1507483812689967
8030,2024-01-16,509.67999267578125,517.25,499.7799987792969,501.5199890136719,3495800.0,0.030906146779799748,-2.001722515134275,-1.1826102724912442,41.4149475124705,23.04812789038136,-13.177039029356251,14.838507826791329,16.350812140869266,-23.49081095549775,21.06909723695235,22.850006103515625,-30.745340140709573,-8.187504577636673,-59.40300247367645,43.027993318403105,-33.79525352565656,17.420244370383216,-28.93629975390627,68.55004145926469,42.848540233755045,25.6077489480199,1,-12.229995727539062,16.030014038085938,18.21001434326172,-6.97998046875,71.22003173828125,1,0.07622437054500408,-1.0364836589750517,494.3999938964844,1.4497057714836477,498.4599914550781,-1.4754157411298554,505.17999267578125,0.07622437054500408
8031,2024-01-17,507.8699951171875,514.25,496.0299987792969,511.9800109863281,1821400.0,-0.003551243102738688,3.212720017781353,-0.5036781892911772,42.60276890153485,26.007916905018373,-11.143690516544837,13.530284931232814,19.477560058325025,-20.94880014033049,20.34454581030317,18.220001220703125,-32.0507254904677,-7.5775009155273665,-55.62889342727772,40.47389159622293,-31.603197171402485,16.44819534034781,-24.93592377062504,61.03031978152108,31.037044295364275,24.02569625587515,1,-10.419998168945312,17.840011596679688,22.250015258789062,-5.16998291015625,67.780029296875,2,0.10801974103412815,-2.001722515134275,509.67999267578125,-1.0364836589750517,494.3999938964844,1.4497057714836477,498.4599914550781,0.10801974103412815
8032,2024-01-18,494.3399963378906,515.0,491.5799865722656,511.2699890136719,2753100.0,-0.026640673616040056,-1.0864143156589754,4.119203724466687,37.50263650007624,28.523290165273437,3.0066151381421946,23.097626544040168,33.89442569583525,-6.5603594650064,19.41303239385509,23.420013427734375,-33.39511186578682,-17.839999389648483,-61.95001385389048,26.27001507459346,-39.895006621769426,4.215007842472517,-9.346969272121896,10.751882827778472,-21.69694476565205,22.055007232120975,1,3.1100006103515625,31.370010375976562,36.805015563964844,9.050018310546875,81.36001586914062,3,0.1284339143550841,3.212720017781353,507.8699951171875,-2.001722515134275,509.67999267578125,-1.0364836589750517,494.3999938964844,0.1284339143550841
8033,2024-01-19,517.3099975585939,517.7000122070311,496.1300048828125,498.0,2695700.0,0.04646599787770933,1.1473348422475984,-1.1405792033340492,49.95739917544787,32.235644497407336,-17.556543365132143,-3.2973185620545564,12.032014185624462,-28.63150476829287,18.248218244793833,23.36001586914051,-30.781647241416522,7.19700317382825,-31.255830539584508,45.64983688724095,-12.029413682878157,26.4234200305346,-30.381552116771275,98.50683665517477,59.96666720157293,19.22641685670636,1,-14.42999267578142,8.400009155273324,15.965011596679574,-12.384979248046989,56.690002441406136,4,0.06881749000396042,-1.0864143156589754,494.3399963378906,3.212720017781353,507.8699951171875,-2.001722515134275,509.67999267578125,0.06881749000396042
8034,2024-01-22,541.7100219726561,542.5,523.0,524.1500244140625,3231500.0,0.04716712325146699,1.03762249313592,0.9093733702093921,59.623689567563886,36.149163207082914,-36.91891634028815,-30.02511735876851,-11.24677389265014,-52.004655683643705,17.183774938915995,25.190002441406136,-25.754294813547517,32.097525024413926,-4.27964745377642,68.47469750260433,13.908938785318696,50.286111263509156,-52.319851189616884,98.44859030042285,53.745527108309616,18.1885862390952,1,-24.670028686523324,-16.00001525878895,-5.590019226074105,-33.41500854492176,28.570007324218864,0,0.011574381572749148,1.1473348422475984,517.3099975585939,-1.0864143156589754,494.3399963378906,3.212720017781353,507.8699951171875,0.011574381572749148
8035,2024-01-23,548.9000244140625,549.3200073242189,537.75,545.6400146484375,1860700.0,0.013272788299584448,4.643939619495381,0.18564978467377938,69.13174007699436,41.23766760979205,-40.7222323718853,-40.144416436687436,-17.439053306254436,-58.24153112764037,16.194046437714064,11.570007324218864,-19.795574617957925,39.84052734375001,6.474332414854985,73.20672227264504,23.157429879302526,56.523624808197496,-54.198870709327196,99.2726311755921,47.58781682596229,16.68309746444751,1,-28.450027465820312,-24.140029907226562,-8.755020141601562,-37.885009765625,24.8299560546875,1,-0.009710360453223377,1.03762249313592,541.7100219726561,1.1473348422475984,517.3099975585939,-1.0864143156589754,494.3399963378906,-0.009710360453223377
8036,2024-01-24,540.4600219726561,554.5700073242189,538.8900146484375,552.47998046875,1375800.0,-0.01537621072328399,-1.0686042813258814,-3.687092788137532,68.15504016095271,45.938563982037856,-29.315398387364326,-32.08952047009308,-8.046915288250602,-48.97897584052316,17.225365769240142,15.679992675781364,-13.884027607102155,30.600524902343636,-5.012027219601919,66.21307702428913,12.794248841370859,48.406800963316414,-39.20460583358283,77.59964962207891,19.59569200256508,17.80627606097275,1,-17.38502502441395,-18.8150177001952,2.064987182617301,-29.445007324218636,50.889953613281364,2,0.07482515042241622,4.643939619495381,548.9000244140625,1.03762249313592,541.7100219726561,1.1473348422475984,517.3099975585939,0.07482515042241622
8037,2024-01-25,536.6799926757811,546.2000122070311,533.6300048828125,545.0,1258700.0,-0.006994096035222053,1.3451436770156915,0.6921826998755963,67.36110541413373,50.54578515083488,-23.017758653180863,-28.475435972939295,-3.779413832731052,-44.415731027771926,17.957076309074274,12.570007324218636,-9.450606815985509,25.998995971679562,-11.338962917243066,63.33695486060225,7.330016527218277,44.667975416140905,-27.960533770787436,69.38738209948781,4.530742706313177,18.668979444461332,1,-13.604995727538949,-15.034988403320199,7.145011901855582,-25.33998107910145,57.640014648437614,3,0.07261316290921238,-1.0686042813258814,540.4600219726561,4.643939619495381,548.9000244140625,1.03762249313592,541.7100219726561,0.07261316290921238
8038,2024-01-26,528.1300048828125,532.8599853515625,525.4199829101561,530.7999877929689,1028100.0,-0.01593125868236689,1.1914658372810387,0.3209111249679145,65.79868554081541,55.72755698333217,-10.970102992498937,-20.16960161954995,5.038181946716122,-35.14920283525663,18.386906203501173,11.260009765625,-4.968534242241162,16.9475067138672,-21.07321240456656,54.96822583230096,-2.062852845349653,35.95786627308411,-12.991469199127323,16.249615751203923,-52.33288233003161,19.010359559216884,1,-5.0550079345703125,-6.4850006103515625,17.345001220703125,-16.789993286132812,37.1300048828125,4,0.0900725330589276,1.3451436770156915,536.6799926757811,-1.0686042813258814,540.4600219726561,4.643939619495381,548.9000244140625,0.0900725330589276
8039,2024-01-29,539.9000244140625,540.3499755859375,528.9099731445311,529.4099731445311,1074200.0,0.0222862163149804,1.0087882409049944,-3.9288833009485553,64.92894565110956,58.34022344318096,-17.44134386315318,-31.7986671282452,-6.819697026271115,-46.22915507228606,18.90465994387678,12.219970703125,-0.41944801586976155,27.593023681640602,-12.478245431503638,67.66429279478484,7.557389125068539,47.62865823821272,-19.241082700702577,49.67420026214735,-17.941986935356596,20.035634556572113,1,-16.825027465820312,-19.415023803710938,7.8399810791015625,-28.560012817382812,36.0699462890625,0,0.06315979633997082,1.1914658372810387,528.1300048828125,1.3451436770156915,536.6799926757811,-1.0686042813258814,540.4600219726561,0.06315979633997082
8040,2024-01-30,543.1799926757811,543.6400146484375,536.6199951171875,539.9000244140625,1013500.0,0.006075140050749717,2.342856727653205,0.3126741878989088,65.28980285228263,60.86100499326405,-17.287577038455424,-34.62749372971325,-9.861081393427526,-48.77445553389748,19.244761717284263,7.02001953125,5.062138992996552,29.459490966796807,-12.925990300029525,71.84497223362314,8.266750333383584,50.65223160020997,-17.773501776900957,60.926226041365204,-3.398659260999473,21.192740633413173,1,-20.10499572753895,-23.145004272460824,7.342514038086051,-31.83998107910145,40.169982910156364,1,0.049891448482104916,1.0087882409049944,539.9000244140625,1.1914658372810387,528.1300048828125,1.3451436770156915,536.6799926757811,0.049891448482104916
8041,2024-01-31,533.3499755859375,539.239990234375,531.1300048828125,538.0,1439900.0,-0.018097163412480577,1.2748891437963328,-1.4177040882785805,59.94632218155896,63.35474784676213,-3.8701129222388317,-23.28351069376845,-0.034929754927929935,-38.138122793420735,18.701213117027322,12.049987792968636,11.8259563025249,17.910475158691384,-24.743956840835722,60.56490715821849,-3.416740841072169,39.237691158454936,-4.440002441406364,38.16160488750568,-22.233907326143687,21.327215999763542,1,-7.999969482421875,-13.499984741210938,18.927536010742188,-22.009963989257812,37.94000244140625,2,0.07571014667892517,2.342856727653205,543.1799926757811,1.0087882409049944,539.9000244140625,1.1914658372810387,528.1300048828125,0.07571014667892517
8042,2024-02-01,540.0,542.219970703125,531.010009765625,534.0,974200.0,0.012468406709415847,1.147514148075394,-1.2903158060536057,64.67429282328428,64.98995825207729,-3.757251608651586,-27.59966766045511,-6.654502438872214,-43.95174191208616,17.826879182496935,11.2099609375,14.84340884205153,22.18049926757817,-20.37290730702216,64.73390584217844,0.9037959802780051,43.457202554878336,14.570007324218864,80.02190830002995,19.355698632521268,21.276703287300148,2,-1.214996337890625,-23.889999389648438,8.365005493164062,-28.659988403320312,25.32000732421875,3,0.09509254738136574,1.2748891437963328,533.3499755859375,2.342856727653205,543.1799926757811,1.0087882409049944,539.9000244140625,0.09509254738136574
8043,2024-02-02,552.0499877929689,552.4099731445311,541.1799926757811,541.1799926757811,1274100.0,0.022314792209201517,-1.066234685053917,1.8116658528646212,69.27705839482057,66.06255478843914,-11.578772458147455,-36.6562365724576,-18.750672015446867,-55.12955480836473,17.06015006774242,12.409973144531136,18.446145074876426,31.136987304687636,-11.948369779860968,74.22234438923624,9.594308762413334,52.67966584696194,2.0488195800780886,98.46814744016055,32.429814864969316,21.54267854227429,2,-12.054992675781364,-35.9399871826173,-5.584991455078239,-40.709976196289176,24.669982910156136,4,0.07656918841759319,1.147514148075394,540.0,1.2748891437963328,533.3499755859375,2.342856727653205,543.1799926757811,0.07656918841759319
8044,2024-02-05,559.1400146484375,561.6799926757811,550.2999877929689,555.010009765625,1237100.0,0.012843088510541723,1.4712384688792397,0.3799454220804664,67.49681308070595,65.88089623329597,-17.80916871779766,-39.93986203412328,-25.76869438905908,-61.17820883473814,15.917581621733987,11.380004882812273,24.40014469013306,34.51051330566406,-8.284673821101137,77.30570043242926,13.11291974228152,55.90810686904666,-28.1300048828125,91.71835851756363,24.923800392534787,21.397593563382596,2,-15.590026855468864,-39.47502136230469,-14.425018310546875,-47.80000305175781,2.0599975585936363,0,0.010945371386155367,-1.066234685053917,552.0499877929689,1.147514148075394,540.0,1.2748891437963328,533.3499755859375,0.010945371386155367
8045,2024-02-06,542.4299926757811,563.5900268554688,534.2100219726561,561.27001953125,1341800.0,-0.02988521932769006,1.5025513586017143,-4.56174445068427,61.05989910299007,65.09254722685569,-2.361806052248653,-20.961225704540198,-9.200310709146947,-43.71299913196469,14.684520501538344,29.380004882812614,27.192742763878755,15.67799224853502,-26.169961270849853,57.525945767919836,-5.245984511157417,36.60196900822746,-10.806583251953043,35.052108409470776,-31.130219331272627,20.92397675969241,2,2.0750122070313637,-21.809982299804574,0.012512207031363687,-31.08998107910145,16.880004882812727,1,0.06183282355367692,1.4712384688792397,559.1400146484375,-1.066234685053917,552.0499877929689,1.147514148075394,540.0,0.06183282355367692
8046,2024-02-07,554.280029296875,559.27001953125,546.0,546.0,1044600.0,0.021846204636727817,-2.20530738611234,-0.43949137442293407,69.39051977569127,65.31803771147318,-13.460870107005121,-30.233606516606528,-21.110721520150037,-54.71993728393795,13.6748655082287,16.840026855468864,26.92523427564379,24.907527160644577,-16.94379078734937,66.75884510863852,3.9818681866476027,45.83318613464155,-21.377955175781267,71.42420910056558,-1.6965927668024108,20.925658973996985,2,-9.7750244140625,-33.66001892089844,-14.057525634765625,-42.94001770019531,-4.25,2,0.052446317299107426,1.5025513586017143,542.4299926757811,1.4712384688792397,559.1400146484375,-1.066234685053917,552.0499877929689,0.052446317299107426
8047,2024-02-08,570.6900024414062,573.5800170898438,562.0,563.25,1513600.0,0.02960592530340289,-1.3299827455988997,0.898547840188707,68.03377055913928,65.56638049128696,-27.423003636506905,-43.72594544332094,-37.41870903742256,-69.95577658956,13.299153601441411,19.29998779296875,25.066026975351065,38.04199981689453,-6.032246428382109,82.11624606217117,16.004876694256154,60.07912293953285,-36.56041021093756,92.65934720125017,21.809941032495374,22.03712312263832,2,-19.44500732421875,-45.07499694824219,-37.4324951171875,-59.34999084472656,-10.05999755859375,3,0.0010513160969543023,-2.20530738611234,554.280029296875,1.5025513586017143,542.4299926757811,1.4712384688792397,559.1400146484375,0.0010513160969543023
8048,2024-02-09,575.2999877929688,582.8499755859375,571.3200073242188,574.3400268554688,999900.0,0.008077915035905603,-2.294276646205357,0.12902696538881187,63.09958040439992,65.363117686097,-27.53373941404709,-44.569194887185404,-41.8774836165677,-73.48191605820944,12.618975263845655,12.15997314453125,24.066709636596215,38.809985351562545,-6.104468058055886,83.72443876118098,16.352758646753273,61.26721205637182,-38.8033700709376,84.47780634620673,16.41232199964014,22.457226704809216,2,-18.3699951171875,-45.05000305175781,-46.322479248046875,-63.95997619628906,9.4100341796875,4,-0.017347437303164792,-1.3299827455988997,570.6900024414062,-2.20530738611234,554.280029296875,1.5025513586017143,542.4299926757811,-0.017347437303164792
8049,2024-02-12,568.9299926757812,577.9600219726562,565.3699951171875,576.0,813300.0,-0.011072475668954529,1.2911679930690154,-7.364890640895219,57.8616674628047,64.53776930948833,-18.565110874845914,-34.07642669026973,-35.708618377395965,-66.05427219162834,11.757962469003028,12.59002685546875,23.36543996483374,28.71349029541011,-13.800313544223286,71.22729413504345,7.456588375593469,49.97039221522675,-28.725106324637636,71.38158679009238,6.963544952338481,21.25690191981668,2,-12.0,-38.68000793457031,-40.66749572753906,-57.58998107910156,20.85003662109375,0,0.013692331442584083,-2.294276646205357,575.2999877929688,-1.3299827455988997,570.6900024414062,-2.20530738611234,554.280029296875,0.013692331442584083
8050,2024-02-13,548.530029296875,554.6599731445311,538.0,549.0700073242189,1477900.0,-0.035856719880352106,1.8430207427390355,0.07637587948376452,52.8955885193493,63.7543544581317,2.987758673968983,-11.190421920721406,-15.453423745934856,-44.59692896972609,11.581681416450216,30.92999267578125,23.119217890092045,6.371025085449219,-33.750977653369205,46.4930278242677,-13.68997628396005,26.432026454858487,34.3199462890625,23.47833897188707,-37.65001918090921,20.061001369409237,2,8.39996337890625,-13.075042724609375,-25.750030517578125,-37.19001770019531,53.47998046875,1,0.0230980661649407,1.2911679930690154,568.9299926757812,-2.294276646205357,575.2999877929688,-1.3299827455988997,570.6900024414062,0.0230980661649407
8051,2024-02-14,562.72998046875,562.8900146484375,554.4500122070311,554.5900268554689,929400.0,0.025887281303590637,-1.0047552427275686,-15.074601559847412,58.69666655935153,63.09017376213917,-7.382738857685467,-22.208300595482797,-29.724134672564333,-57.502329380349465,11.197084737100283,14.3599853515625,22.64980514010324,17.82797698974605,-19.850384140110236,55.506338119602276,-1.011203575182094,36.66715755467419,19.222995605468782,55.13933986734202,-4.740063066974187,18.83918056492812,2,-4.199981689453125,-25.514999389648438,-46.817474365234375,-51.38996887207031,31.47003173828125,2,-0.006077484813066691,1.8430207427390355,548.530029296875,1.2911679930690154,568.9299926757812,-2.294276646205357,575.2999877929688,-0.006077484813066691
8052,2024-02-15,557.8300170898439,568.5999755859375,556.9000244140625,567.1400146484375,858000.0,-0.008707485915046664,-1.0948915080679091,-1.143740861545385,60.1628885865627,62.077488227888296,0.3491020733839605,-12.973079364252953,-24.47749593359424,-51.36436126976889,10.632895405850102,11.699951171875,21.79289314529001,9.753512573242347,-19.813352222660797,39.32037736914549,-5.029919824709168,24.53694497119386,23.243899462890568,44.21410899510383,-20.309072437570478,14.78343239795156,2,0.6999816894530113,-20.6150360107423,-44.315017700195426,-46.490005493164176,26.489990234374886,3,-0.013982732291210831,-1.0047552427275686,562.72998046875,1.8430207427390355,548.530029296875,1.2911679930690154,568.9299926757812,-0.013982732291210831
8053,2024-02-16,552.9099731445311,563.8699951171875,550.97998046875,559.9500122070311,896100.0,-0.008819969873583022,-1.3651350049836426,0.7561805487265311,54.67076635584461,60.65237192512593,6.039032483394976,-5.532900703116297,-19.406193612770153,-45.23800143364326,10.14015119679529,12.8900146484375,22.472548237484148,3.0534698486327443,-22.763147204507618,28.870086901773107,-9.854838677937437,15.961778375202925,27.302465077148554,37.31222458970042,-27.88760605651113,12.908308526570188,2,5.620025634765739,-15.694992065429574,-40.39247131347645,-41.56996154785145,31.410034179687614,4,0.013962547454833718,-1.0948915080679091,557.8300170898439,-1.0047552427275686,562.72998046875,1.8430207427390355,548.530029296875,0.013962547454833718
8054,2024-02-20,547.97998046875,555.0,538.719970703125,551.5,1115700.0,-0.008916447369800684,2.095056857739615,0.5,51.70308982936405,59.61272645027859,10.302961933307756,-0.11498953604768758,-14.11411415245243,-39.06254841107909,10.302987798133241,16.280029296875,21.827796158230285,-2.1900207519531705,-27.7410211951086,23.36097969120226,-14.965520973530829,10.585479469624488,31.388208988496103,32.61434127854792,-31.75766776058243,12.775500221577706,2,12.44500732421875,-10.764999389648438,-36.11497497558594,-34.40496826171875,25.3699951171875,1,0.06702807185125059,-1.3651350049836426,552.9099731445311,-1.0948915080679091,557.8300170898439,-1.0047552427275686,562.72998046875,0.06702807185125059
8055,2024-02-21,543.5700073242189,544.8699951171875,527.030029296875,539.0,1830500.0,-0.008047690247294792,3.976292424642258,-1.2982903315300642,53.77123112244833,57.8772499332516,16.64170533276831,4.084618673057889,-9.600538707902274,-33.45779677612762,10.285891607103519,20.949951171875,19.161857683785684,-6.333493041992028,-32.05091018558903,19.383924101604975,-19.19220161379053,6.525215529806474,34.97081834388234,39.788307428474376,-26.74665670521717,12.858708571798479,2,11.369995117187386,-6.355026245117301,-33.867507934570426,-29.184997558593864,27.929992675781136,2,0.08501208924335235,2.095056857739615,547.97998046875,-1.3651350049836426,552.9099731445311,-1.0948915080679091,557.8300170898439,0.08501208924335235
8056,2024-02-22,580.9000244140625,629.3800048828125,579.1099853515625,589.989990234375,3322400.0,0.06867563807209409,-6.935255749424335,-1.9890484140233229,62.30594573312001,57.24082495258279,-18.456010535865744,-31.684895637209138,-46.448421859035534,-69.58737360218845,10.422525392211325,85.80999755859364,17.306201616774615,28.974523925781227,0.205326708285952,57.7437211432765,14.58992531703359,43.359122534528865,-53.8699951171875,52.63312942557168,-11.692029944043838,14.384598608747652,2,-2.69500732421875,-20.420028686523438,-69.32002258300781,-64.47502136230469,-4.010009765625,3,0.036340135073768653,3.976292424642258,543.5700073242189,2.095056857739615,547.97998046875,-1.3651350049836426,552.9099731445311,0.036340135073768653
8057,2024-02-23,575.6500244140625,585.010009765625,570.75,583.9500122070312,1210800.0,-0.00903769974066626,1.7370505093105124,0.9130933995836971,57.40370339308559,56.607949729103424,-13.889019475490727,-24.62837439242719,-41.41501352227351,-63.12749204278839,10.805360188218751,14.260009765625,17.569196091543063,21.776022338867165,-7.909739706157893,51.46178438389222,6.933141316354636,36.618903361379694,-48.6199951171875,47.503670458977325,-11.98615977388588,14.84288102251251,2,2.55499267578125,-15.170028686523438,-64.07002258300781,-54.7650146484375,-5.83001708984375,4,0.03222441936287623,-6.935255749424335,580.9000244140625,3.976292424642258,543.5700073242189,2.095056857739615,547.97998046875,0.03222441936287623
8058,2024-02-26,575.7000122070312,581.489990234375,571.010009765625,579.6799926757812,1034000.0,8.683712472623561e-05,1.7578984564480638,0.47951642436409364,55.43521330866926,56.33834371197726,-15.507025913193502,-22.062989010894853,-42.04138370743931,-62.03246541198837,11.752937978110351,10.47998046875,15.462669768233354,19.447509765625,-9.156454887486348,48.05147441873635,5.145527439069383,33.74949209218062,-46.622983398437555,47.55251052237996,-7.535913213132801,14.301982326555649,2,2.5050048828125,-12.94500732421875,-64.12001037597656,-52.76499938964844,3.16998291015625,0,0.014973067455985367,1.7370505093105124,575.6500244140625,-6.935255749424335,580.9000244140625,3.976292424642258,543.5700073242189,0.014973067455985367
8059,2024-02-27,574.0,578.0999755859375,567.3800048828125,577.2999877929688,731100.0,-0.0029529480128270835,3.375530947546742,0.82914673046252,61.49422247782574,57.29374748514131,-14.541383581269656,-18.632609065444854,-40.98259794250873,-58.97653011094144,12.259668800808555,10.719970703125,12.419234998399588,16.04249877929692,-12.522540530366996,44.60753808896084,1.7599791244649623,30.32501843412888,-42.91691166992189,45.89153093025114,-11.246741894196497,14.282519654831972,2,4.20501708984375,2.19000244140625,-59.704994201660156,-48.28999328613281,-6.8900146484375,1,0.017979106836617964,1.7578984564480638,575.7000122070312,1.7370505093105124,575.6500244140625,-6.935255749424335,580.9000244140625,0.017979106836617964
8060,2024-02-28,570.280029296875,572.7899780273438,566.2000122070312,570.9500122070312,589300.0,-0.00648078519708184,2.029928861075643,0.20302587530286498,56.19195865476828,57.01544660685428,-8.28274015273928,-13.468827255890574,-37.42386128690862,-54.07775403682308,12.589191357104013,7.79998779296875,10.006519369975194,10.967526245117142,-17.214462501979938,39.14951499221422,-3.1234681284314547,25.05852061866574,-37.23100263574224,6.45776758914969,-46.854519380204145,14.090994373548556,2,7.92498779296875,7.119964599609375,-48.905029296875,-44.57002258300781,5.16998291015625,2,0.00538322601415242,3.375530947546742,574.0,1.7578984564480638,575.7000122070312,1.7370505093105124,575.6500244140625,0.00538322601415242
8061,2024-02-29,573.72998046875,579.4400024414062,571.0,575.5499877929688,993700.0,0.006049573884129522,-1.318692098092643,2.7164981324587774,51.307632085096515,56.031529217802486,-11.18440991590819,-14.480945511934124,-41.15366908487067,-56.291802534553995,13.389653169047275,9.15997314453125,8.874293701147508,12.398477172851585,-13.657535000163193,38.454489345866364,-0.629528913655804,25.426483259358974,-38.75433424318362,40.03173439157903,-7.960408612534167,13.028006086507396,2,4.47503662109375,3.670013427734375,-51.12498474121094,-48.01997375488281,2.6300048828125,3,-0.0038868118185632072,2.029928861075643,570.280029296875,3.375530947546742,574.0,1.7578984564480638,575.7000122070312,-0.0038868118185632072
8062,2024-03-01,591.3499755859375,592.9000244140625,572.5599975585938,572.5599975585938,962500.0,0.030711302733023693,-1.1649867632489321,-10.324122203963915,56.208901559243856,56.202433129291286,-26.317090957324808,-29.572898880903153,-58.964798122041884,-72.77660477268921,14.198870209631648,20.34002685546875,10.516163076689509,27.450973510742188,0.15499518602018725,54.74695183546419,13.802984348381187,41.09896267310319,-54.48624218722625,94.19457633162877,48.71840071678164,13.647989162360988,3,-13.14495849609375,-13.949981689453125,-68.98997497558594,-65.63996887207031,-22.3599853515625,4,-0.024452458839069657,-1.318692098092643,573.72998046875,2.029928861075643,570.280029296875,3.375530947546742,574.0,-0.024452458839069657
8063,2024-03-04,594.3200073242188,604.3499755859375,591.2999877929688,597.760009765625,1063600.0,0.005022460236577153,-1.7531499282131844,-0.1830764483279466,60.08742320279507,57.13402572633919,-25.47427022406282,-30.792546800779178,-62.06186578981135,-74.68898960889885,14.58615118507206,13.04998779296875,10.205240970822388,28.30750427246096,-1.5510579260976556,58.166066471019576,13.37822317318171,43.23678537174021,-55.60594849582549,73.7091012064654,30.20814912930725,14.929281099279285,3,-16.114990234375,-16.920013427734375,-71.96000671386719,-68.61000061035156,-33.09002685546875,0,-0.04122358274678539,-1.1649867632489321,591.3499755859375,-1.318692098092643,573.72998046875,2.029928861075643,570.280029296875,-0.04122358274678539
8064,2024-03-05,565.260009765625,591.22998046875,560.5,589.1099853515625,977100.0,-0.04889621281543144,1.1879685198141783,6.93312751725484,56.218866417703886,57.4059852035898,7.034417006178046,-1.318127170605976,-33.24579255221022,-44.8922949733128,14.010926886456481,33.82000732421875,9.384645231457057,-1.0584930419921648,-30.74544811077203,28.6284620267877,-15.901970576382155,13.784984492397825,-24.732632016143384,10.855216455699725,-33.725275561171166,14.84347753438995,3,29.67999267578125,12.94500732421875,-42.90000915527344,-39.55000305175781,-3.2900390625,1,0.024077389372026525,-1.7531499282131844,594.3200073242188,-1.1649867632489321,591.3499755859375,-1.318692098092643,573.72998046875,0.024077389372026525
8065,2024-03-06,575.969970703125,582.52001953125,567.010009765625,574.9099731445312,787800.0,0.018946963790947624,1.190664614933685,-0.04444438757491849,55.05266394301766,56.60006500468954,1.5686779068184933,-9.893780805890628,-44.34589844266111,-54.87308326783864,14.518286718302203,17.260009765625,10.317063575009797,7.9744689941405795,-19.755397446520647,35.704335434801806,-5.8904642261900335,21.839402214471193,-33.665540410976746,35.279314290168394,-7.636505646913108,13.864933220330611,3,6.45501708984375,2.23504638671875,-54.189971923828125,-50.25996398925781,-18.809997558593864,2,-0.01538272097891935,1.1879685198141783,565.260009765625,-1.7531499282131844,594.3200073242188,-1.1649867632489321,591.3499755859375,-0.01538272097891935
8066,2024-03-07,583.3499755859375,588.1300048828125,577.9099731445312,583.1900024414062,756000.0,0.012813176481758726,1.1028803225056985,0.150918408475845,59.55804125978445,56.83943587876719,-6.065060346487826,-15.794041933976814,-50.893889721655796,-61.4940363654963,15.11837307933559,12.1600341796875,12.525793602397357,13.900976562499977,-13.849352735000366,41.65130586000032,0.02581191374986247,27.776141211250092,-39.30403380197595,52.10943741839936,8.97127950239993,13.875164648750157,3,-0.92498779296875,-5.14495849609375,-61.79498291015625,-57.63996887207031,-39.440002441406364,3,-0.013542408004682316,1.190664614933685,575.969970703125,1.1879685198141783,565.260009765625,-1.7531499282131844,594.3200073242188,-0.013542408004682316
8067,2024-03-08,571.2899780273438,586.260009765625,569.5599975585938,585.260009765625,724100.0,-0.020673691717360998,1.091418787478072,-87.32735597100343,56.5344208339048,56.9615700482378,5.93561760027103,-3.886029820561589,-37.98914011022248,-48.63266481893709,14.866129171668385,16.70001220703125,14.729257001765404,1.8109802246093523,-25.94629403199565,29.568254481214353,-12.067656903693091,15.689617352911796,-25.5373549814052,24.606577046314364,-18.47255947532158,13.878637128302476,3,11.135009765625,6.9150390625,-48.689979553222656,-45.57997131347656,-30.199951171874886,4,0.008874665264959614,1.1028803225056985,583.3499755859375,1.190664614933685,575.969970703125,1.1879685198141783,565.260009765625,0.008874665264959614
8068,2024-03-11,565.3200073242188,567.719970703125,555.489990234375,562.989990234375,656400.0,-0.010449983253231987,2.4305965741287654,-0.16678681433907858,56.11943912052086,56.36437189742615,11.486242890069889,1.3680718998361954,-31.157059660629557,-41.92446392897671,13.956030650970602,15.79998779296875,12.165355663003083,-3.6599914550781705,-31.335357963634806,24.015375053478465,-17.497674709356488,10.177691799200147,-17.894836641542724,27.504252310592864,-16.200546263801254,13.83768325427832,3,14.5999755859375,12.885009765625,-37.87250518798828,-39.61000061035156,-37.739990234374886,0,0.006491868079332663,1.091418787478072,571.2899780273438,1.1028803225056985,583.3499755859375,1.190664614933685,575.969970703125,0.006491868079332663
8069,2024-03-12,576.719970703125,577.1900024414062,564.010009765625,568.489990234375,622700.0,0.020165504902019515,1.8745756845622397,3.5321545514079897,61.14885128419449,56.91513774514018,0.572932240818659,-9.927342600457791,-41.52242564292601,-52.513849216386006,13.532182104222997,13.17999267578125,11.246250611092137,7.35047302246096,-20.540361374511576,35.2413074194335,-6.594944176025365,21.295890220947285,-27.65570333644621,65.04280312805035,19.981608673562924,13.945417198486272,3,3.20001220703125,1.48504638671875,-48.66747283935547,-51.00996398925781,-57.009948730468864,1,-0.02685877205793641,2.4305965741287654,565.3200073242188,1.091418787478072,571.2899780273438,1.1028803225056985,583.3499755859375,-0.02685877205793641
8070,2024-03-13,561.2000122070311,570.3699951171875,556.6699829101561,569.5800170898438,894200.0,-0.02691073533862931,1.7510172565938065,-1.0182290121625768,42.235518320919525,55.90712510467606,16.393378820021667,6.946646006215701,-25.04628706406436,-36.16441927184917,14.21804946010562,20.049987792968864,10.336370119829212,-8.802984619140716,-35.23840417219958,17.632434933918148,-22.020694395670148,4.414725157388716,-10.529430090029678,17.493932016141052,-25.510254096174414,13.217709776529448,3,18.719970703125114,17.005004882812614,-29.592521667480355,-35.49000549316395,-50.49002075195301,2,0.001371985886218896,1.8745756845622397,576.719970703125,2.4305965741287654,565.3200073242188,1.091418787478072,571.2899780273438,0.001371985886218896
8071,2024-03-14,559.3099975585939,567.1699829101562,554.510009765625,563.1799926757812,732600.0,-0.0033678093501894324,1.1367087303631214,0.4618129907208938,43.38459470372211,54.4822021207292,17.905795689721117,9.030295012397005,-21.688468549039158,-33.39385268688409,14.848107667483712,12.65997314453125,8.496314328966605,-10.522000122070153,-37.19865198821469,16.154651744074386,-23.860326055142423,2.816325811002116,-7.06522698627623,15.118071788878309,-26.18852438251222,13.338325933072253,3,20.119995117187386,18.895019531249886,-26.747489929199332,-33.599990844726676,-43.820007324218864,3,-0.0038440657657607957,1.7510172565938065,561.2000122070311,1.8745756845622397,576.719970703125,2.4305965741287654,565.3200073242188,-0.0038440657657607957
8072,2024-03-15,550.030029296875,562.0,546.9099731445311,557.3699951171875,1347300.0,-0.016591815455161196,-1.222377031497175,1.8966343879128715,40.32998489408617,52.286931197539325,23.1417443068932,18.652256933593776,-10.80646414890873,-23.043159725367104,15.14036816892627,15.090026855468864,7.594624471171869,-19.41196899414058,-47.038562812538885,8.214624824257726,-33.22526590333973,-5.598672084941427,79.3499755859375,10.304006385706675,-28.964475440408496,13.813296909199135,3,19.039947509765625,28.17498779296875,-17.46752166748047,-24.320022583007812,-22.530029296875,4,-0.011126767315172592,1.1367087303631214,559.3099975585939,1.7510172565938065,561.2000122070311,1.8745756845622397,576.719970703125,-0.011126767315172592
8073,2024-03-18,560.6300048828125,565.9500122070312,555.1199951171875,558.5900268554689,1085400.0,0.019271630677124785,-1.4120193843497884,-0.27792745596964974,45.2799485619674,51.071495880235275,8.113494673290347,9.128314808273672,-19.576632215091422,-32.50277603178051,15.807997475517693,15.91998291015625,7.445416890315414,-9.197994995117142,-36.057080241963035,17.66109025172875,-22.627537618540146,4.2315476283058615,67.10059936523442,45.310496907931544,6.5955893774598096,13.429542623422947,3,6.889984130859375,17.57501220703125,-22.20000457763672,-34.91999816894531,-33.1099853515625,0,-0.034853607293865885,-1.222377031497175,550.030029296875,1.1367087303631214,559.3099975585939,1.7510172565938065,561.2000122070311,-0.034853607293865885
8074,2024-03-19,584.7100219726562,585.739990234375,562.0,572.1799926757812,1557500.0,0.04295170946991522,2.254290041080647,6.142237381444258,54.453981683025994,51.004975629125084,-14.435434365403921,-12.710567711673662,-41.33618573665581,-55.29418552960533,16.55408929662731,25.1099853515625,5.6504492430130995,13.045520019531295,-12.515072669801953,38.60611270886454,0.2652236748647283,25.825816364197863,41.40416965332031,97.34749469891905,52.29877766212002,12.7802963446666,3,-17.190032958984375,-6.5050048828125,-41.120033264160156,-54.46003723144531,-54.60003662109375,1,-0.09770656006557055,-1.4120193843497884,560.6300048828125,-1.222377031497175,550.030029296875,1.1367087303631214,559.3099975585939,-0.09770656006557055
8075,2024-03-20,589.780029296875,598.0,581.0599975585938,592.489990234375,1135000.0,0.00867097729420463,1.4675930865251254,-0.21627730257389474,54.9049759306181,50.48796837032882,-19.378310873820737,-14.905336010175688,-44.46802232845323,-58.829120904003275,16.948703970094353,16.94000244140625,2.9810833036613076,15.805026245117233,-7.298798521154708,38.908851011389174,4.253113861981319,27.356938628253147,34.750077959472605,83.91081154375024,36.648342179542624,11.55191238313596,3,-17.325042724609375,-11.57501220703125,-46.190040588378906,-59.53004455566406,-46.120056152343864,2,-0.1188070193013403,2.254290041080647,584.7100219726562,-1.4120193843497884,560.6300048828125,-1.222377031497175,550.030029296875,-0.1188070193013403
8076,2024-03-21,602.010009765625,616.5399780273438,593.0,600.0,1814000.0,0.02073651168441626,-1.94065754761578,-0.7417117117117117,53.368741113015055,50.13622617911886,-32.053806116947044,-26.849297987124373,-54.63868690059985,-69.40986481422067,16.325921121536492,26.75994873046875,3.2713385194965667,26.979507446289062,0.8172162986471676,53.14179859393096,13.898361872468172,40.06065302010995,20.96769480848627,79.13260485020402,36.244974305319474,13.081145573820939,3,-20.2850341796875,-23.80499267578125,-55.81752014160156,-71.76002502441406,-57.25,3,-0.1516586382776125,1.4675930865251254,589.780029296875,2.254290041080647,584.7100219726562,-1.4120193843497884,560.6300048828125,-0.1516586382776125
8077,2024-03-22,594.2000122070312,604.9099731445312,588.280029296875,601.0,1242200.0,-0.012973202159270336,1.2749683759648984,-3.3830620672901737,49.96320518406391,49.45220018617919,-23.07929621418134,-18.528281279151543,-44.924375106764955,-60.03454827475798,15.953421814812296,16.62994384765625,2.8555915195114494,18.242010498046852,-9.292053458399778,45.77607445449348,4.47497851982348,32.009042476270224,27.25633773848847,63.6275284332285,23.62081121525332,13.767031978223327,3,-12.47503662109375,-15.9949951171875,-46.32752227783203,-63.95002746582031,-63.609985351562386,4,-0.1324638511539311,-1.94065754761578,602.010009765625,1.4675930865251254,589.780029296875,2.254290041080647,584.7100219726562,-0.1324638511539311
8078,2024-03-25,584.3200073242188,588.1300048828125,580.6500244140625,586.9000244140625,1328000.0,-0.016627406058298932,1.9682591583409021,0.3794149590255899,56.62358255770201,48.94939254990224,-11.421838759120533,-8.400051399042923,-32.99896080524695,-48.693695334976496,15.430836710601314,13.54998779296875,0.8309426361996657,7.931005859374977,-19.854767038711316,35.71677875746127,-5.961880589668226,21.82389230841818,35.64541508528123,40.92412232551425,-2.655635210004057,13.892886449043157,3,-2.59503173828125,-6.114990234375,-36.44751739501953,-54.07002258300781,-62.140014648437614,0,-0.09724124899370645,1.2749683759648984,594.2000122070312,-1.94065754761578,602.010009765625,1.4675930865251254,589.780029296875,-0.09724124899370645
8079,2024-03-26,584.3200073242188,591.27001953125,584.0,584.8800048828125,1024000.0,0.0,-11.116575962565484,0.21705187953916397,53.135107511727405,50.16045801554756,-11.432667798716125,-7.997285559188413,-30.780493594280756,-47.353737224146585,15.085111398589342,7.27001953125,0.09108622466499128,7.415005493164017,-20.566574847511447,35.39658583383948,-6.575784677173715,21.40579566350175,34.18430609998188,10.225655206191615,-32.98285665266222,13.99079017033773,3,-2.59503173828125,-6.114990234375,-36.44751739501953,-54.07002258300781,-60.94000244140625,1,-0.09720698774815772,1.9682591583409021,584.3200073242188,1.2749683759648984,594.2000122070312,-1.94065754761578,602.010009765625,-0.09720698774815772
8080,2024-03-27,573.3499755859375,588.1199951171875,570.510009765625,587.6400146484375,871300.0,-0.01877401355554531,1.3095062756147542,25.518038147138963,46.34395722001505,50.48927607291345,1.6115544975582452,3.3882485627800634,-18.166322779223947,-35.18877895743162,14.548808085089865,17.6099853515625,-0.37910152443146217,-3.708523559570267,-31.57050937398253,24.153462254841997,-17.6395164667764,10.222469347635865,43.72245103266971,6.1698192016230085,-34.42926531467,13.930992907206107,3,8.375,4.85504150390625,-24.529991149902344,-43.09999084472656,-36.409973144531364,2,-0.07541639849236181,-11.116575962565484,584.3200073242188,1.9682591583409021,584.3200073242188,1.2749683759648984,594.2000122070312,-0.07541639849236181
8081,2024-03-28,571.5,577.0,570.0,576.1199951171875,999100.0,-0.0032266079440343987,1.1943556873624797,0.32330178363971845,50.082979927104994,51.57294218769332,6.003899458846604,5.336182538293542,-14.601455849852982,-32.194556291485014,13.761369973487747,7.0,-2.767993432682715,-5.447000122070335,-33.382821079763744,22.488820835623073,-19.414910600917096,8.520910356776426,44.16917754912572,4.296766410532113,-36.742085674048724,13.967910478846722,3,14.329986572265625,16.644989013671875,-25.422508239746094,-41.25001525878906,-25.960021972656136,3,-0.04871395775235143,1.3095062756147542,573.3499755859375,-11.116575962565484,584.3200073242188,1.9682591583409021,584.3200073242188,-0.04871395775235143
8082,2024-04-01,576.8900146484375,582.6699829101562,571.719970703125,578.0700073242188,609100.0,0.009431346716425981,1.1098403551583218,0.25540994002166617,54.59236946137176,52.607655620960465,5.391644362456873,-1.2571344272686247,-17.742410336020384,-36.54585885353413,12.597637716833399,11.16998291015625,-0.5622723661012969,0.666012573242142,-26.436331319849614,27.7683564663339,-12.885159373303736,14.21718451978802,37.40397881259628,32.39308096691995,-9.929936642111322,13.551171946545859,4,12.379974365234375,4.8349609375,-7.547508239746094,-23.375015258789062,-27.280029296875,0,-0.055695200240886256,1.1943556873624797,571.5,1.3095062756147542,573.3499755859375,-11.116575962565484,584.3200073242188,-0.055695200240886256
8083,2024-04-02,569.8200073242188,571.9099731445312,563.6300048828125,567.0,739500.0,-0.012255381692691025,1.3657258451263004,-2.3898515491646406,47.163775891906916,51.797632755280574,15.536135234938342,4.093141108712189,-9.19963129086318,-28.499640277804474,10.903340454953122,13.260009765625,1.59514318140657,-5.178994750976585,-31.022997228065833,20.665007726112663,-18.100995989521152,7.743006487567982,43.126305730485,22.395076558890946,-16.349556140288062,12.922001238544603,4,20.264984130859375,11.90496826171875,-0.47750091552734375,-16.305007934570312,-19.33001708984375,1,-0.06884626717999498,1.1098403551583218,576.8900146484375,1.1943556873624797,571.5,1.3095062756147542,573.3499755859375,-0.06884626717999498
8084,2024-04-03,578.8699951171875,580.8300170898438,565.97998046875,565.97998046875,758800.0,0.015882186789941022,-1.3041147781618447,4.57091530852975,57.67126227844484,52.1049979050391,6.225275763943387,-4.094888369624982,-17.42792641346034,-36.65586238830542,10.693972430276192,14.85003662109375,5.5184153835523375,3.190493774414108,-22.287914979632433,28.66890252846065,-9.548710602609162,15.929698151437378,32.755591139312855,62.229466359621576,19.937670118611706,12.739204377023299,4,11.214996337890625,2.85498046875,-8.389984130859375,-25.354995727539062,-28.989990234375,2,-0.09793218325287345,1.3657258451263004,569.8200073242188,1.1098403551583218,576.8900146484375,1.1943556873624797,571.5,-0.09793218325287345
8085,2024-04-04,567.1099853515625,592.7100219726562,567.02001953125,590.0,983000.0,-0.02031545919605715,-1.2271402039272128,-1.7757943084426346,53.11899758622116,52.07724862428422,16.1273214154254,7.343842699721222,-5.197725526955537,-24.175402813336518,10.63359048423998,25.69000244140625,7.889239102428519,-8.12651672363279,-33.89016512449177,17.637131677226193,-21.00834092406228,4.755307476796702,43.22128864269848,11.966913423738632,-32.36749553362436,12.881824200429474,4,17.160003662109375,14.614990234375,10.0875244140625,-13.594985961914062,-10.399963378906364,3,-0.07711022834775327,-1.3041147781618447,578.8699951171875,1.3657258451263004,569.8200073242188,1.1098403551583218,576.8900146484375,-0.07711022834775327
8086,2024-04-05,575.4500122070312,578.9000244140625,570.0800170898438,571.02001953125,773700.0,0.014706189400453873,-1.795566002147355,-0.1935338506252833,60.241730624048635,53.21930700650475,4.049388818936563,-1.7058343752623841,-12.688866965689499,-31.723361540093947,10.382825674943275,11.7900390625,7.011460735313335,0.6085083007812955,-24.872064951392417,26.089081552955008,-12.131778325305618,13.348794926868209,33.612835770235165,40.64649373382559,-7.662369016730587,12.740286626086872,4,2.720001220703125,6.27496337890625,2.3524932861328125,-21.935012817382812,-18.05999755859375,4,-0.06692155521541676,-1.2271402039272128,567.1099853515625,-1.3041147781618447,578.8699951171875,1.3657258451263004,569.8200073242188,-0.06692155521541676
8087,2024-04-08,576.3599853515625,577.8699951171875,566.4600219726562,575.4000244140625,605600.0,0.0015813243986930736,4.733682983682984,0.21669582948705585,56.87438850164364,53.24717433360938,0.3829522498966753,-2.3362825238114056,-12.600018261440255,-32.04604518441067,10.426777082375208,11.40997314453125,5.583589646765063,1.264981079101517,-24.167655906100094,26.69761806430313,-11.451337413499232,13.981299571702266,31.459805129049187,43.77569803147045,-4.709510093372948,12.71631849260078,4,1.810028076171875,5.364990234375,1.4425201416015625,-22.844985961914062,-16.72998046875,0,-0.05347353755902984,-1.795566002147355,575.4500122070312,-1.2271402039272128,567.1099853515625,-1.3041147781618447,578.8699951171875,-0.05347353755902984
8088,2024-04-09,568.989990234375,583.239990234375,567.1500244140625,582.489990234375,1038700.0,-0.012787138775243068,1.1453287760416666,-14.063072227873855,41.95494893850693,52.004934492140436,5.9783919543918955,5.610404182622915,-4.020613907972802,-24.190321207490683,11.153881219847001,16.0899658203125,3.1977958465852225,-6.28851318359375,-31.475968525861617,18.898942158674117,-18.882240854727684,6.305214487540184,37.6116038995151,11.260774754820812,-29.761300225191082,12.593727671133907,4,9.180023193359375,12.7349853515625,8.812515258789062,-15.474990844726562,11.21002197265625,1,-0.03406036172065097,4.733682983682984,576.3599853515625,-1.795566002147355,575.4500122070312,-1.2271402039272128,567.1099853515625,-0.03406036172065097
8089,2024-04-10,561.22998046875,564.0,557.4000244140625,559.6900024414061,780000.0,-0.013638218420026216,-1.1568779981848827,-0.11407244646991582,35.78043397637387,50.83120968729141,11.30777072639603,12.807066722101808,4.504127540032641,-16.231308260292508,11.37607126349616,11.5899658203125,1.6309734457819332,-13.274023437499977,-39.216160409438885,12.66811353443893,-26.24509192346943,-0.30295495153052343,44.17778124535289,10.846661907387658,-23.727867956005888,12.97106848596944,4,13.825042724609375,20.4949951171875,16.572525024414062,-7.7149810791015625,8.0400390625,2,-0.019136522652273058,1.1453287760416666,568.989990234375,4.733682983682984,576.3599853515625,-1.795566002147355,575.4500122070312,-0.019136522652273058
8090,2024-04-11,561.969970703125,563.72998046875,554.3800048828125,560.4600219726561,914400.0,0.0013185151544414797,2.717707587579328,0.9805001783520287,27.480299175167417,48.3198007148539,9.81602657172732,12.783114373810804,4.447495491860536,-16.6222676478759,11.865055982346782,9.3499755859375,-0.5665844666760904,-12.572531127929665,-38.433698468726675,13.288636212867345,-25.50311479832817,0.35805254246884033,42.267835239586475,26.29927121533197,-2.529949041928873,12.930583670398503,4,11.575042724609375,19.7550048828125,24.6025390625,-8.454971313476562,4.760009765625,3,-0.021513544229393222,-1.1568779981848827,561.22998046875,1.1453287760416666,568.989990234375,4.733682983682984,576.3599853515625,-0.021513544229393222
8091,2024-04-12,557.1599731445311,560.52001953125,550.1900024414061,553.27001953125,810700.0,-0.008559171858552705,-1.0557272909467206,2.576215691822359,28.440029956245098,45.41398521428427,13.832623260421087,18.365381359040498,10.215947325586853,-11.553610115737797,12.39168880097416,11.779968261718864,-2.406558224016976,-17.27502746582047,-43.419129644502846,8.869074712861902,-30.347078555161602,-4.2029763764793415,45.93127614221669,21.089177844137687,-3.200389125963561,13.072051089341183,4,14.290039062500114,24.565002441406364,23.155029296875114,-3.644973754882699,17.220031738281364,4,-0.0008075798577840132,2.717707587579328,561.969970703125,-1.1568779981848827,561.22998046875,1.1453287760416666,568.989990234375,-0.0008075798577840132
8092,2024-04-15,543.9099731445311,567.9099731445312,541.3900146484375,567.9099731445312,941800.0,-0.02378132069541694,1.2099965413411458,-6.16973938148233,27.366402297278782,43.214277037103365,24.48755536452427,32.815859600386716,24.075813731593257,1.85939114065809,13.039723102924707,26.51995849609375,-2.752974598019705,-30.21902465820324,-57.67614451550514,-2.761904800901334,-43.94758458685419,-16.490464729552286,58.05765061937234,6.021409716043889,-15.49627979690421,13.728559928650958,4,23.14004516601574,35.05502319335949,36.405029296875114,9.605026245117301,27.620056152343864,0,0.024783589508340143,-1.0557272909467206,557.1599731445311,2.717707587579328,561.969970703125,-1.1568779981848827,561.22998046875,0.024783589508340143
8093,2024-04-16,541.0900268554689,544.5599975585939,539.1799926757811,542.4500122070311,897500.0,-0.0051845827954931645,-1.0772004241781514,0.05666605631509442,26.528398027044005,39.75395878694772,25.483431909800288,35.939498512389605,27.096965972849034,4.719977230502877,13.63724713433552,5.380004882812727,-3.7708542781522283,-32.0619720458983,-62.742856034100896,-1.381088057695706,-47.4024140399996,-16.721530051797004,58.454492543815945,6.648226516426944,-15.624582872218301,15.340441994101289,4,24.854980468749886,36.769958496093636,39.224975585937386,12.424972534179574,32.039978027343636,1,0.03426412816197755,1.2099965413411458,543.9099731445311,-1.0557272909467206,557.1599731445311,2.717707587579328,561.969970703125,0.03426412816197755
8094,2024-04-17,527.5800170898439,546.6699829101561,525.77001953125,542.1599731445311,1120900.0,-0.024968136714953126,-1.2967054341556208,10.7206713939519,25.816344893019135,36.72033070992528,34.59039368993069,47.37917574820517,40.426774901344174,18.210682115918985,13.711711146365142,20.899963378906136,-6.4182238562838165,-42.71548156738265,-78.99300776091388,-6.437955373851423,-60.85424466414827,-24.57671847061704,68.34263070603072,4.29520538917586,-19.187744619737703,18.13876309676563,4,26.924987792968636,43.57498168945301,51.482482910156136,25.934982299804574,58.719970703124886,2,0.09973841580930554,-1.0772004241781514,541.0900268554689,1.2099965413411458,543.9099731445311,-1.0557272909467206,557.1599731445311,0.09973841580930554
8095,2024-04-18,519.7100219726561,530.0,517.0599975585939,529.3900146484375,1177600.0,-0.01491715922183523,1.3743203516532534,0.6639246812180457,24.272232056172953,32.723719757939094,39.14626713779228,52.41804544802005,48.56010016956532,26.005033691772837,13.49207081454574,12.940002441406136,-7.819757131615916,-47.081976318359466,-88.59299711948131,-5.570955517237621,-67.83748671892045,-26.326465917798487,70.60041556204851,5.211456610404233,-19.843386350515576,20.755510400560947,4,30.43997192382824,47.089965820312614,59.352478027343864,33.8049774169923,67.69000244140636,3,0.09536086560439938,-1.2967054341556208,527.5800170898439,-1.0772004241781514,541.0900268554689,1.2099965413411458,543.9099731445311,0.09536086560439938
8096,2024-04-19,510.7099914550781,522.6199951171875,508.1900024414063,518.9000244140625,1192300.0,-0.0173174080488514,-1.1814029770184244,0.8460784251908827,18.26201977466866,28.433456566052982,42.462564010900905,57.15791720885909,57.34228844889617,34.84981294337058,12.79558278940648,14.429992675781193,-11.945378371037918,-51.517005920410156,-96.64403485946082,-6.389976981359496,-74.08052038993549,-28.953491450884826,72.27540208201549,4.219675569164262,-19.084594907719744,22.56351446952534,4,35.0050048828125,51.654998779296875,68.35250854492188,42.80500793457031,77.23001098632812,4,0.10969041129205981,1.3743203516532534,519.7100219726561,-1.2967054341556208,527.5800170898439,-1.0772004241781514,541.0900268554689,0.10969041129205981
8097,2024-04-22,515.489990234375,518.77001953125,510.75,513.0800170898439,974800.0,0.009359516867250006,-1.2687443346138905,-0.294256831028674,23.35979567552296,26.36732842572143,31.447135528129138,48.67437644202823,51.866476580273456,29.92736938255939,12.29397272804861,8.060028076171875,-14.816834762155622,-42.80150604248047,-89.87466813647745,4.271656051516516,-66.3380870894789,-19.264924995482033,58.51995637123616,18.97087187686367,-4.264646472715185,23.536581046998492,4,22.55999755859375,46.875,63.3275146484375,38.02500915527344,64.72003173828125,0,0.11424084999528761,-1.1814029770184244,510.7099914550781,1.3743203516532534,519.7100219726561,-1.2967054341556208,527.5800170898439,0.11424084999528761
8098,2024-04-23,527.5,531.72998046875,510.7699890136719,510.7699890136719,1487500.0,0.02329824049573581,-1.5056757550496251,6.9419906293532465,25.521777040472372,25.227477655065705,14.452703276771786,33.92884364446195,39.13724858548926,17.840113678654916,11.860981789869756,20.959991455078125,-19.46445311530738,-27.950495910644577,-75.26723267196462,19.366240850675467,-51.6088642913046,-4.292127529984555,38.61155330590657,50.18193180808819,30.562001750180976,23.658368380660026,4,10.54998779296875,34.864990234375,46.13749694824219,26.014999389648438,37.22998046875,1,0.08346924985189563,-1.2687443346138905,515.489990234375,-1.1814029770184244,510.7099914550781,1.3743203516532534,519.7100219726561,0.08346924985189563
8099,2024-04-24,527.52001953125,540.72998046875,527.280029296875,533.1900024414061,1431000.0,3.795171800957675e-05,-3.373993906372505,-0.3389108898248593,28.758469372717897,25.369496565904647,10.22313173013049,31.026050057843463,38.58877013190704,17.602786534655706,11.119184645609309,13.449951171875,-24.00221954163976,-25.090476989746094,-71.92726052154671,21.746306542054583,-48.508868755646404,-1.6720852238457837,31.64094767091649,59.40390332654949,37.21247259535296,23.418391765900335,4,10.52996826171875,34.844970703125,45.34248352050781,25.994979858398438,33.279968261718864,2,0.08646114585772713,-1.5056757550496251,527.5,-1.2687443346138905,515.489990234375,-1.1814029770184244,510.7099914550781,0.08646114585772713
8100,2024-04-25,530.1099853515625,534.1400146484375,518.7999877929689,523.260009765625,924800.0,0.004909701479412831,1.0576782951130899,-1.2081122102974504,24.07361777336007,24.884339656695204,2.9486391841827526,26.383239252760177,36.14719775001652,14.955744922092094,11.136466987763846,15.340026855468636,-26.351653704425644,-20.33851165771489,-67.1363131318277,26.459289816397927,-43.737412394771354,3.060389079341576,22.934466079312756,67.36323820420714,45.543814689907705,23.398900737056415,4,7.94000244140625,32.2550048828125,42.75251770019531,23.405014038085938,31.070007324218636,3,0.10599687610891118,-3.373993906372505,527.52001953125,-1.5056757550496251,527.5,-1.2687443346138905,515.489990234375,0.10599687610891118
8101,2024-04-26,543.6599731445311,548.77001953125,529.47998046875,529.47998046875,997600.0,0.02556071035708274,-1.7207403421930485,2.0700793014345376,33.66305627214561,25.583967876124852,-14.21228203875637,11.215637437305872,22.44833808322562,1.3833034314371844,10.981116757209552,19.2900390625,-27.245873018916086,-5.39652252197277,-51.20350310164997,40.41045805770443,-28.30001281181137,17.50696776786583,-35.46997070312483,86.55959031657325,64.72841008604114,22.903490289838615,4,-15.179962158203011,18.705017089843864,31.67002868652355,9.855026245117301,18.070007324218864,4,0.080454794228346,1.0576782951130899,530.1099853515625,-3.373993906372505,527.52001953125,-1.5056757550496251,527.5,0.080454794228346
8102,2024-04-29,544.760009765625,548.8300170898439,540.530029296875,545.1500244140625,647500.0,0.002023390860892871,1.1419323336693212,-0.027504573334768325,37.085608624168266,26.756991275805326,-16.962889681367756,7.994989196703727,21.36710732721167,0.5026570886423087,10.592624150256835,8.299987792968864,-27.639297424589586,-2.6899856567382585,-46.60129731094992,41.2213259974734,-24.645641483844088,19.26567017036757,-35.75840698242183,89.30634702614172,63.40598566537278,21.95565582710582,4,-16.249999999999886,11.78997802734375,35.204986572265625,13.959991455078125,43.3800048828125,0,0.07926424829597689,-1.7207403421930485,543.6599731445311,1.0576782951130899,530.1099853515625,-3.373993906372505,527.52001953125,0.07926424829597689
8103,2024-04-30,530.5900268554689,543.9600219726561,530.5900268554689,542.5499877929689,741300.0,-0.026011422747885926,-1.2357924389646064,30.665414710485134,34.71364868782297,27.745580586339084,-4.96062765164811,20.106119253750762,35.55023938772467,14.739847814514292,10.689953667430839,14.169982910156136,-28.393310217299245,-14.89846954345694,-58.10143526128877,28.304496174374947,-36.499952402372855,6.703013315458975,-19.995287500000074,39.26083103664138,10.983030912982045,21.60148285891594,4,-2.08001708984375,19.859985351562386,49.37496948242176,29.8899688720702,43.259948730468636,1,0.0935185220334036,1.1419323336693212,544.760009765625,-1.7207403421930485,543.6599731445311,1.0576782951130899,530.1099853515625,0.0935185220334036
8104,2024-05-01,522.1799926757811,534.0499877929689,519.6199951171875,528.1699829101561,747100.0,-0.01585034349312897,-1.5976618724798293,0.5008369396586919,31.559934829464737,28.555325338927062,2.9087441681898554,25.351083183847663,44.034901207720395,23.300118647726663,10.608365915897553,14.429992675781364,-28.31124978985042,-20.474003601074287,-61.85574695086029,20.90773974871172,-41.16487527596723,0.21686807381865947,-10.055842210937385,11.25541653455531,-16.559138662149074,20.690871674892993,5,6.330017089843977,28.270019531250114,57.78500366210949,38.300003051757926,49.270019531250114,2,0.08148528934425858,-1.2357924389646064,530.5900268554689,1.1419323336693212,544.760009765625,-1.7207403421930485,543.6599731445311,0.08148528934425858
8105,2024-05-02,523.3800048828125,527.1400146484375,512.1199951171875,524.3599853515625,1087200.0,0.0022980815501609797,3.5932507092728088,0.16360301609944977,33.80324186256682,30.282127793137963,2.5524869802499097,21.8259820283547,43.067167914248444,22.152504582598112,10.180372838740041,15.02001953125,-27.918837385533834,-17.087492370605446,-57.6413085339949,23.46632379278401,-37.364400452300174,3.189415711089282,25.450012207031364,30.67284943063252,1.9246482025643346,20.27690808169474,5,6.410003662109375,27.07000732421875,56.584991455078125,37.09999084472656,52.79998779296875,3,0.07149677588186587,-1.5976618724798293,522.1799926757811,-1.2357924389646064,530.5900268554689,1.1419323336693212,544.760009765625,0.07149677588186587
8106,2024-05-03,536.9400024414061,540.4000244140625,528.5,528.780029296875,855800.0,0.02590851280539419,-1.729353463662516,-8.32666915794707,46.66795634694851,32.87192342329636,-7.705852163549821,5.515781397287242,28.698364568020793,8.695866828527187,9.46806850765101,17.02001953125,-26.031722819810398,-1.601994323730537,-38.66928122138813,35.46529257392706,-20.135637772559335,16.93164912509826,11.155814208984566,67.6109846589194,34.50137011141237,18.53364344882881,5,-7.139999389648324,13.510009765625114,43.02499389648449,23.539993286132926,42.969970703125114,4,0.04514469051320158,3.5932507092728088,523.3800048828125,-1.5976618724798293,522.1799926757811,-1.2357924389646064,530.5900268554689,0.04514469051320158
8107,2024-05-06,545.5399780273439,546.6099853515625,537.02001953125,539.3300170898439,674800.0,0.01601664161141758,1.297004517345793,0.7610271293186736,52.015923216407856,35.81571744284474,-12.957598686714732,-5.809389729626332,19.54208892465101,-0.07047163188633476,8.805215378375694,9.669982910156364,-22.81984246520051,8.538981628418128,-24.220751963223734,41.29871522005999,-7.840885167402803,24.91884842423906,1.836322192382795,96.8976293789953,57.944078982981615,16.379866795820917,5,-15.064971923828239,4.910034179687386,41.447509765624886,14.940017700195199,45.350036621093636,0,0.029677022937803166,-1.729353463662516,536.9400024414061,3.5932507092728088,523.3800048828125,-1.5976618724798293,522.1799926757811,0.029677022937803166
8108,2024-05-07,549.6099853515625,556.5599975585939,542.72998046875,548.1099853515625,759200.0,0.007460511581453,-1.256118445944619,0.2415474131152697,60.9134828783566,39.38849672124904,-15.155213280818884,-12.022122389652168,14.94999417908707,-4.461140856356451,7.926527549487031,13.830017089843864,-17.641994123946006,13.577989196777366,-16.209370662444826,43.3653490559995,-1.3156907328336729,28.471669126388406,-37.489990234375,84.36090948420879,39.32868085293443,14.893679929611073,5,-15.269989013671875,0.84002685546875,35.88749694824219,10.870010375976562,36.92999267578125,1,0.07010431091827596,1.297004517345793,545.5399780273439,-1.729353463662516,536.9400024414061,3.5932507092728088,523.3800048828125,0.07010431091827596
8109,2024-05-08,550.489990234375,552.1799926757811,545.3499755859375,546.0,536800.0,0.0016011442773362639,-1.359230055658588,2.9933268229166665,66.3827695674265,44.08951358725643,-13.8955396063551,-14.490954184572047,13.602168156304515,-5.6763925078728334,7.552932595158262,6.830017089843636,-13.171366737946869,14.994993591308571,-13.225716030397848,43.21570321301499,0.8846387804553615,29.10534840216178,-37.4811950683594,86.34111838265063,34.773478023302005,14.110354810853213,5,-16.149993896484375,-0.03997802734375,35.41499328613281,9.990005493164062,39.72003173828125,2,0.042434895758262314,-1.256118445944619,549.6099853515625,1.297004517345793,545.5399780273439,-1.729353463662516,536.9400024414061,0.042434895758262314
8110,2024-05-09,549.8800048828125,552.5399780273439,546.4199829101561,551.4199829101561,410000.0,-0.0011080770992816236,2.238119843051063,-0.34298026208469,72.89304795093496,48.44840155156635,-11.383339053590134,-15.634761736475184,13.847522948356982,-5.1429108628507265,7.332612851103218,6.119995117187727,-9.510761471165551,14.989506530761673,-11.294913476355873,41.27392653787922,1.847296527202957,28.13171653432039,-36.00018566894528,76.19389430867751,17.86717732656375,13.142210003558768,5,-15.540008544921875,0.57000732421875,36.02497863769531,12.875,62.8399658203125,3,0.03922675335106174,-1.359230055658588,550.489990234375,-1.256118445944619,549.6099853515625,1.297004517345793,545.5399780273439,0.03922675335106174
8111,2024-05-10,556.7100219726561,562.9299926757811,551.010009765625,551.6599731445311,587800.0,0.012420922799873724,-2.754339760472234,-3.279299274701998,73.52740554012249,52.49749009778349,-18.067527188256918,-23.716156069797535,6.613503548396807,-12.08745389758144,7.519458552563277,13.049987792968636,-6.175036850232004,21.84202117919915,-4.362791446164692,48.04683380456305,8.739614866517172,34.94442749188113,-41.976599191894366,75.99391296768727,12.164778982333402,13.102406312681945,5,-19.18502807617176,-10.995025634765511,26.28746032714855,19.479980468750114,63.599975585937614,4,0.03497327142438511,2.238119843051063,549.8800048828125,-1.359230055658588,550.489990234375,-1.256118445944619,549.6099853515625,0.03497327142438511
8112,2024-05-13,557.3900146484375,561.3699951171875,553.6199951171875,561.3699951171875,547900.0,0.0012214485979107348,2.894491473438842,-0.7881073241479333,69.59486494964816,56.37318079354185,-18.73805307377131,-24.595501753530357,4.961048471991717,-12.933788459779748,8.191479732095955,7.75,-2.4091408352973076,21.84801177978511,-5.979223045523213,49.675246605093434,7.934394367130949,35.76162919243927,-40.72872907187491,72.57438277480198,6.729023107217657,13.913617412654157,5,-19.865020751953125,-11.675018310546875,22.557479858398438,20.009979248046875,52.78997802734375,0,0.04040251512273274,-2.754339760472234,556.7100219726561,2.238119843051063,549.8800048828125,-1.359230055658588,550.489990234375,0.04040251512273274
8113,2024-05-14,559.6300048828125,560.3499755859375,552.760009765625,552.8800048828125,500800.0,0.004018712527148249,-1.1716670741503965,-1.6959882223040117,70.45482822438912,60.694835615200105,-18.35583286224096,-26.74661967822999,1.6588270022975848,-15.312178398488754,8.833108948327045,7.5899658203125,-0.20174348349962656,23.16100311279297,-6.611647608868452,52.93365383445439,8.274677751962258,38.04732847362368,-41.117971022281154,81.22875662689138,13.966782378384124,14.886325360830723,5,-22.105010986328125,-13.915008544921875,20.317489624023438,17.769989013671875,45.9000244140625,1,0.05585835193409783,2.894491473438842,557.3900146484375,-2.754339760472234,556.7100219726561,2.238119843051063,549.8800048828125,0.05585835193409783
8114,2024-05-15,580.2000122070312,582.969970703125,564.8800048828125,565.7999877929688,968200.0,0.03675644112135501,-1.2278296426584885,2.1333369502314814,75.96144416711739,65.37908031570572,-33.33580787039023,-45.505429224753016,-18.819453273509225,-35.79172370081767,9.209945399680372,23.3399658203125,2.0297119214615122,41.1000106811523,5.840387125491702,76.3596342368129,23.470198903322057,58.72982245898254,-59.91125999388987,92.42145165195758,24.132445418583572,17.62981177783029,5,-24.46502685546875,-34.620025634765625,-0.2525177001953125,-2.800018310546875,15.39996337890625,2,0.010927207319758159,-1.1716670741503965,559.6300048828125,2.894491473438842,557.3900146484375,-2.754339760472234,556.7100219726561,0.010927207319758159
8115,2024-05-16,569.27001953125,581.8200073242188,568.5800170898438,581.0,665900.0,-0.018838318589833314,-1.0198329562278277,-0.8145805959394735,63.64413233535311,67.26532209219513,-16.999427502403705,-32.32971459981081,-8.268116681796869,-24.965478113133713,9.205061952191631,13.239990234375,5.6840046971557285,27.69201812744143,-8.775253470620669,64.15928972550347,9.45838232841038,45.92565392647248,-45.22039420870965,57.134017783481525,-8.478550779397665,18.233635799031024,5,-9.2750244140625,-23.690032958984375,9.119979858398438,8.129974365234375,30.8699951171875,3,0.03678395440295401,-1.2278296426584885,580.2000122070312,-1.1716670741503965,559.6300048828125,2.894491473438842,557.3900146484375,0.03678395440295401
8116,2024-05-17,566.72998046875,572.5499877929688,563.5499877929688,571.1400146484375,560900.0,-0.00446192312145921,1.4896332815560207,0.37596261915664153,61.527947159678995,68.32221364144748,-10.939718810318482,-26.749049146484367,-6.381972262497925,-21.978175823249785,8.69184238881309,9.0,10.835734812250166,22.350979614257767,-12.71203154179841,57.413990770313944,4.819474036229622,39.88248519228591,-39.14513442337454,46.24292872151285,-15.696203633444938,17.53150557802809,5,-3.8800048828125,-21.149993896484375,10.905014038085938,11.47503662109375,31.7900390625,4,0.08114973941617842,-1.0198329562278277,569.27001953125,-1.2278296426584885,580.2000122070312,-1.1716670741503965,559.6300048828125,0.08114973941617842
8117,2024-05-20,574.3800048828125,574.77001953125,565.1799926757812,566.72998046875,495100.0,0.013498534889110791,1.2751994671223157,-1.734685968942896,74.66482949431678,69.85014104322083,-15.721891538291743,-31.36928968652046,-14.22169000897577,-29.06468973957658,8.187952485275346,9.59002685546875,16.15596708030398,27.056503295898438,-7.681019827783416,61.79402641958029,9.687741734057454,44.42526485773942,-43.47205135797208,71.56578309358332,6.478832210259782,17.36876156184095,5,-10.22003173828125,-28.800018310546875,2.207489013671875,3.82501220703125,20.6199951171875,0,0.07996447001171658,1.4896332815560207,566.72998046875,-1.0198329562278277,569.27001953125,-1.2278296426584885,580.2000122070312,0.07996447001171658
8118,2024-05-21,571.530029296875,574.0,566.8200073242188,573.6599731445312,579500.0,-0.004961829384222627,4.110319511718326,-0.2784231438191131,79.6539019286107,71.32471130557462,-10.54442634147847,-26.40538189526137,-11.405976341858604,-25.627725495455934,8.449395909124146,7.55999755859375,19.109503523703324,22.005026245117165,-13.022350357108394,57.03240284734272,4.4913379440043855,39.518714546229944,-37.498354741337494,41.091907963177725,-29.53187322829377,17.513688301112783,5,-6.835052490234375,-25.950042724609375,1.47747802734375,6.67498779296875,23.52996826171875,1,0.06762542893232637,1.2751994671223157,574.3800048828125,1.4896332815560207,566.72998046875,-1.0198329562278277,569.27001953125,0.06762542893232637
8119,2024-05-22,573.1300048828125,581.6300048828125,569.9299926757812,574.989990234375,1018700.0,0.0027994602276733005,-1.8329293884668814,0.8732555807089435,79.7512311423161,72.08673166017253,-9.605283461619479,-25.732490423648755,-13.389839517006067,-26.614432046838715,9.359203711661552,11.70001220703125,20.996411391985134,21.324502563476585,-13.609478943842078,56.25848407079525,3.8575118098173107,38.79149331713586,-36.162032558419696,52.43572440334607,-22.281495234196967,17.466990753659317,5,-6.1400146484375,-27.550018310546875,-1.227508544921875,5.07501220703125,28.6199951171875,2,0.05653171904808452,4.110319511718326,571.530029296875,1.2751994671223157,574.3800048828125,1.4896332815560207,566.72998046875,0.05653171904808452
8120,2024-05-23,586.2999877929688,605.4500122070312,568.4600219726562,582.0999755859375,1735100.0,0.02297904977571208,-1.3500689264726127,-2.258088862637002,79.65633425157468,72.76772373922277,-19.071356579521648,-36.34020020049638,-26.298257397333828,-39.0484192141347,10.2406909433534,36.989990234375,22.000914937046673,31.684985351562545,-4.901258271599431,68.27122897472452,13.3918635399815,49.97810716314359,-46.57189556585206,54.29591108391965,-20.439484037616083,18.293121811581013,5,-7.194976806640625,-29.47998046875,-23.469985961914062,-8.7249755859375,23.3599853515625,3,0.01586216610369906,-1.8329293884668814,573.1300048828125,4.110319511718326,571.530029296875,1.2751994671223157,574.3800048828125,0.01586216610369906
8121,2024-05-24,587.4000244140625,594.6099853515625,580.0,582.9000244140625,725600.0,0.0018762351083012607,-1.8368769110431629,1.071425457399038,77.64132913427967,73.66177531529294,-17.165317253107105,-35.83247488120605,-27.057623419545962,-39.144075556596476,11.736356675997603,14.6099853515625,22.604159594326916,30.598019409179642,-8.381903091492973,69.57794190985226,11.108058158843278,50.087980659516006,-42.41417858855266,55.17760357935324,-16.062310235179986,19.48996125033632,5,-8.295013427734375,-30.58001708984375,-28.925033569335938,-14.180023193359375,19.5899658203125,4,0.021688780566673005,-1.3500689264726127,586.2999877929688,-1.8329293884668814,573.1300048828125,4.110319511718326,571.530029296875,0.021688780566673005
8122,2024-05-28,587.9400024414062,592.3499755859375,581.239990234375,581.3800048828125,890600.0,0.000919267968847004,-2.2485209740601606,1.4577772352430556,76.54800927659942,74.33879543220519,-14.433935049241654,-34.753479843703644,-26.944465481765405,-38.561432408408336,13.309786224716447,11.1099853515625,22.928011987680975,28.978997802734398,-11.928221603581619,69.88621720905041,8.52538809957639,49.432607505892406,-38.11702330537469,54.672514749239234,-14.291860417758677,20.45360970315799,5,-3.44000244140625,-29.839996337890625,-33.90000915527344,-19.154998779296875,33.3599853515625,1,0.01799506249942251,-1.8368769110431629,587.4000244140625,-1.3500689264726127,586.2999877929688,-1.8329293884668814,573.1300048828125,0.01799506249942251
8123,2024-05-29,580.2100219726562,586.3499755859375,576.5999755859375,580.5800170898438,991900.0,-0.013147566820851497,-1.5691402103637944,-0.05640171568399408,68.80063259126896,73.54314970155538,-3.886371973601399,-24.364680661657417,-18.979427024159122,-29.706936061897977,14.535106045619239,11.34002685546875,22.572721106048334,18.768017578124955,-20.894118705892197,58.430153862142106,-1.0630505638836212,38.59908572013353,-25.93688019094475,31.765350370600153,-33.555129115049546,19.831068142008586,5,4.28997802734375,-22.100021362304688,-30.002532958984375,-11.425018310546875,35.27996826171875,2,0.02549073174754768,-2.2485209740601606,587.9400024414062,-1.8368769110431629,587.4000244140625,-1.3500689264726127,586.2999877929688,0.02549073174754768
8124,2024-05-30,564.72998046875,577.9099731445312,563.9000244140625,573.8200073242188,1152700.0,-0.026680065696341515,-1.6065168883816792,24.567964368195316,57.90649035305617,72.90563392574461,10.245942962227332,-5.832490315493487,-4.215650270624792,-13.095234548431108,14.959822622428575,16.30999755859375,22.592229339512187,1.1604766845703125,-33.936184301638264,36.25713767077889,-16.387853808534032,18.708807177674657,-6.3626890530129,1.9974880830842225,-59.38858702695161,17.548330493104313,5,19.77001953125,-5.944976806640625,-14.522491455078125,4.055023193359375,43.21002197265625,3,0.053707113379510174,-1.5691402103637944,580.2100219726562,-2.2485209740601606,587.9400024414062,-1.8368769110431629,587.4000244140625,0.053707113379510174
8125,2024-05-31,560.7999877929689,564.0,545.010009765625,562.0800170898439,1903200.0,-0.006959065060649139,6.417972009632449,0.14081688835769585,52.24698680444352,71.87441610849622,14.35800862988583,1.1011076261230528,-1.225803527087919,-8.287167603371813,14.643364551765092,19.719970703125,22.28618942662274,-4.640515136718591,-34.28186534263648,25.000835069199297,-19.461190239677535,10.180159966240353,44.650024414062386,31.83464878926394,-26.559224569881135,14.82067510295893,5,14.430023193359261,-2.0149841308594887,-10.592498779296989,7.985015869140511,58.760009765624886,4,0.07302070809271966,-1.6065168883816792,564.72998046875,-1.5691402103637944,580.2100219726562,-2.2485209740601606,587.9400024414062,0.07302070809271966
8126,2024-06-03,561.1799926757811,566.8699951171875,549.969970703125,564.97998046875,934200.0,0.0006776121452993777,3.4590992906088203,2.968672515735355,52.089062456894844,69.36599754878267,14.64838015641078,2.7723539924064653,-2.955191570112561,-7.808151781344009,15.111503555190186,16.9000244140625,19.269309621999355,-5.472509765625091,-32.02886637549352,21.08384684424334,-18.75068807055925,7.8056685393090675,43.06121948242196,34.157149524636885,-21.515888212884967,13.2781783049342,6,14.050018310546989,-2.3949890136717613,-10.972503662109261,7.605010986328239,47.559997558593864,0,0.08638936010100973,6.417972009632449,560.7999877929689,-1.6065168883816792,564.72998046875,-1.5691402103637944,580.2100219726562,0.08638936010100973
8127,2024-06-04,561.72998046875,563.25,553.1799926757811,559.5499877929689,885400.0,0.0009800559537884723,2.858216895644592,-0.5736841259897697,51.17949625095303,66.2021746957096,13.53905720557509,3.6864781296665114,-4.624214889645259,-7.540050992718307,15.932370224177394,10.070007324218864,18.489375102320537,-5.732022094726517,-30.50584992015615,19.041805730703118,-18.118936007441334,6.6548918179883,41.32660764160153,40.44505207333674,-11.4998431862806,12.386913912714835,6,13.500030517578125,-2.944976806640625,-16.307479858398438,7.055023193359375,52.32000732421875,1,0.08057253723195723,3.4590992906088203,561.1799926757811,6.417972009632449,560.7999877929689,-1.6065168883816792,564.72998046875,0.08057253723195723
8128,2024-06-05,588.1400146484375,588.3200073242188,562.8300170898439,565.3099975585938,1147700.0,0.047015532547593386,1.198360288989186,10.472520088473821,54.18511414649589,63.36149502950735,-11.473649253990516,-20.752996189901864,-31.550958961860715,-32.86281887468317,17.104988146207177,26.59002685546875,18.79676329021254,18.751510620117188,-6.169140704942151,43.672161945176526,6.291184957587575,31.2118362826468,13.755641895019494,99.58440848319667,50.58008381505434,12.46032566252967,6,-12.910003662109375,-29.355010986328125,-45.610015869140625,-19.355010986328125,27.8699951171875,2,0.05638108667772368,2.858216895644592,561.72998046875,3.4590992906088203,561.1799926757811,6.417972009632449,560.7999877929689,0.05638108667772368
8129,2024-06-06,573.8499755859375,592.8300170898438,569.2899780273438,590.72998046875,1080100.0,-0.024297001915507987,1.233392013341981,-0.7393776717899088,52.33147613963877,60.3253996837367,3.273501400232931,-4.872994975842403,-17.95433473295418,-17.492744667454645,18.407028513783512,23.5400390625,16.849687993083876,3.2934722900390625,-20.03665756620103,26.623602146279154,-8.371592638080983,14.958537218159108,26.9079680219628,60.30941322275021,11.823958371660844,11.665064928120023,6,-4.03997802734375,-15.064971923828125,-34.369964599609375,-5.064971923828125,39.1600341796875,3,0.07256254495074321,1.198360288989186,588.1400146484375,2.858216895644592,561.72998046875,3.4590992906088203,561.1799926757811,0.07256254495074321
8130,2024-06-07,571.4500122070312,578.0399780273438,569.780029296875,577.75,423600.0,-0.004182213960113423,1.401167484319692,0.3732219176893427,52.40621478173153,57.52149808900913,3.7386292581730913,-0.816043876622075,-15.936319665899077,-14.259715096671698,19.760599097146347,8.25994873046875,14.643401180363753,-0.18499145507814774,-21.387863983991792,21.017881073835497,-10.786427719535027,10.416444809378731,28.192972724023548,50.116701484864414,1.2919149312880691,10.601436264456826,6,-2.529998779296875,-12.665008544921875,-31.970001220703125,-2.665008544921875,-1.07000732421875,4,0.06385508698030273,1.233392013341981,573.8499755859375,1.198360288989186,588.1400146484375,2.858216895644592,561.72998046875,0.06385508698030273
8131,2024-06-10,576.1799926757812,576.3900146484375,566.239990234375,566.969970703125,586200.0,0.008277155250171475,1.1079864874286185,-1.4619110822619867,50.94576938889784,54.6768047681534,-3.0734977362385507,-4.2294394399822295,-20.941521240011525,-18.09176681514623,20.56635731295279,10.1500244140625,12.336727549656416,3.5714904785156705,-16.503979891603876,23.646960848635217,-6.466244706544103,13.609225663575444,22.370332751964952,58.00753048677251,11.561168692094355,10.037735185059745,6,-7.259979248046875,-9.204986572265625,-36.05998229980469,-7.394989013671875,-15.79998779296875,0,0.07528898162769537,1.401167484319692,571.4500122070312,1.233392013341981,573.8499755859375,1.198360288989186,588.1400146484375,0.07528898162769537
8132,2024-06-11,579.9099731445312,580.6400146484375,569.6900024414062,573.6799926757812,667900.0,0.006473637606588811,1.8478340238424051,0.6764349191832839,54.362737278672846,53.072594177864936,-9.009802108298572,-6.520063266063744,-25.082817445140336,-20.676977426416215,21.485004776676085,10.95001220703125,9.023757277966979,6.175473022460892,-12.80217651004807,25.153122554969855,-3.3133517437935325,15.664297788715317,17.569545969972523,56.93318684895817,9.404301393275723,9.48882476625446,6,-10.989959716796875,-8.674957275390625,-39.78496551513672,-11.124969482421875,-16.78997802734375,1,0.04971464265998815,1.1079864874286185,576.1799926757812,1.401167484319692,571.4500122070312,1.233392013341981,573.8499755859375,0.04971464265998815
8133,2024-06-12,590.8900146484375,593.3599853515625,582.9000244140625,584.75,691600.0,0.01893404495937112,-1.1260157054423203,0.9855592131044753,58.42345018127586,53.13003415877824,-20.467997319152346,-15.850783534964762,-36.127143745008425,-30.803544163101037,22.702586009903563,13.45001220703125,6.176668659270945,15.592514038085938,-3.6414121047964727,34.82644018096835,5.975550966644732,25.209477109527143,5.540114279088698,90.89243677053747,42.16729012849934,9.616963071441223,6,-21.70501708984375,-16.800018310546875,-50.42750549316406,-22.105010986328125,-3.17999267578125,2,0.0391950660366307,1.8478340238424051,579.9099731445312,1.1079864874286185,576.1799926757812,1.401167484319692,571.4500122070312,0.0391950660366307
8134,2024-06-13,586.5399780273438,596.97998046875,585.3599853515625,585.8800048828125,568400.0,-0.007361838097199702,-12.670484328438588,0.10748722638621046,50.12421842223649,52.89417100519967,-14.191222332978668,-11.59594952195016,-32.185017931124435,-26.006262199770617,22.955932062946456,11.6199951171875,3.2265676080946832,10.925479125976608,-8.850010838371645,30.70096909032486,1.0377341438024814,20.813224108150735,-41.52996826171875,66.0377171176466,17.272961331102607,9.887744982174144,6,-13.06500244140625,-11.309967041015625,-44.14497375488281,-24.17498779296875,1.7900390625,3,0.05024385863244163,-1.1260157054423203,590.8900146484375,1.8478340238424051,579.9099731445312,1.1079864874286185,576.1799926757812,0.05024385863244163
8135,2024-06-14,590.2100219726562,590.6300048828125,584.8900146484375,586.9099731445312,600600.0,0.006257107925798477,1.7729323308270677,5.000277443817627,51.41675636984915,52.81947032886126,-14.807944746836483,-14.35265313666423,-35.84961842260486,-29.317982991592316,23.209814234530324,5.739990234375,1.3394640383609158,13.54852294921875,-7.014270256252303,34.1113161546898,3.2671263464832236,23.829919551954276,-44.16061279296878,77.97670576836019,28.782907481148868,10.281396602735539,6,-15.130035400390625,-14.980010986328125,-47.81501770019531,-27.84503173828125,-36.880004882812386,4,0.03863029590172751,-12.670484328438588,586.5399780273438,-1.1260157054423203,590.8900146484375,1.8478340238424051,579.9099731445312,0.03863029590172751
8136,2024-06-17,612.719970703125,614.9500122070312,587.5700073242188,591.0,1203400.0,0.03813887919970216,1.0916691145957187,6.581711918325072,60.22781607237959,53.82483919790865,-32.67413898323059,-35.0368452097797,-58.36130902382297,-51.20031377320652,24.14326832144617,27.3800048828125,2.124650062056844,33.75897216796875,8.194772015012404,59.323172320925096,20.976872091490577,46.54107224444692,-65.65195009765625,95.07282142568168,44.64820082990272,12.782100076478178,6,-23.8299560546875,-32.739959716796875,-70.32496643066406,-50.35498046875,-74.0,0,-0.06910165792658174,1.7729323308270677,590.2100219726562,-12.670484328438588,586.5399780273438,-1.1260157054423203,590.8900146484375,-0.06910165792658174
8137,2024-06-18,620.3099975585938,620.5900268554688,607.3099975585938,611.4099731445312,1040900.0,0.012387431809605998,1.8075925519697538,0.4097622660596864,66.57022112863477,55.20096219592409,-34.73330601052703,-41.11760442731202,-65.89425253088359,-58.05185905259532,25.083496004659278,13.280029296875,4.298583743084009,39.05249938964846,7.638337075663685,70.46666170363324,23.345418232656016,54.759580546640905,-70.52669728906255,99.25701969027372,44.55241127673617,15.707081156992391,6,-26.894989013671875,-37.509979248046875,-78.69000244140625,-57.94500732421875,-73.92999267578125,1,-0.0966129724035607,1.0916691145957187,612.719970703125,1.7729323308270677,590.2100219726562,-12.670484328438588,586.5399780273438,-0.0966129724035607
8138,2024-06-20,610.1799926757812,622.989990234375,607.27001953125,622.9299926757812,1156800.0,-0.016330552341058513,1.4428868169703408,-1.4325803398757355,69.64979620658741,57.12521998114062,-23.633461656448162,-29.453682539933993,-55.58610558537657,-47.09826194043251,26.101057528693683,15.719970703125,6.520714099142651,26.989996337890602,-6.585469721831714,60.56546239761292,10.2022633080295,43.777729367751704,-56.148288811093835,66.37793761914679,4.799430640723152,16.78773302986113,6,-15.56500244140625,-26.17999267578125,-68.55999755859375,-47.81500244140625,-62.65997314453125,3,-0.07712477977559495,1.8075925519697538,620.3099975585938,1.0916691145957187,612.719970703125,1.7729323308270677,590.2100219726562,-0.07712477977559495
8139,2024-06-21,605.530029296875,613.5999755859375,599.6699829101562,613.5999755859375,1670900.0,-0.007620642162511904,2.452313603291534,0.6329369638480392,69.21887940199525,58.99329382783657,-15.664374369941015,-23.454456046051064,-50.558193638521175,-41.831318023723725,26.58028208386038,13.92999267578125,9.00133077200644,20.72003173828125,-13.921340517224849,55.36140399378735,3.399345610528144,38.040717866034356,-45.98166252261262,54.17330150745718,-10.706281311895339,17.320686127753074,6,-10.9150390625,-21.530029296875,-63.9100341796875,-43.1650390625,-79.6400146484375,4,-0.029428775555377262,1.4428868169703408,610.1799926757812,1.8075925519697538,620.3099975585938,1.0916691145957187,612.719970703125,-0.029428775555377262
8140,2024-06-24,595.5999755859375,603.2000122070312,595.5,599.260009765625,899000.0,-0.016398945106765428,-2.9896587710698586,0.4535388525011723,63.667389697417725,60.4068071954499,-2.177366619905456,-13.48323967384431,-40.38164271739322,-31.38813458564573,25.987096067375344,10.030029296875,9.070655110150824,10.324978637695267,-24.64868440682767,45.298641682218204,-7.161852884566201,27.811810159956735,-30.97627893486606,22.670728786309645,-44.19089686707627,17.486831522261465,6,0.740020751953125,-11.5999755859375,-44.94248962402344,-33.2349853515625,-37.279968261718636,0,-0.01220610945952727,2.452313603291534,605.530029296875,1.4428868169703408,610.1799926757812,1.8075925519697538,620.3099975585938,-0.01220610945952727
8141,2024-06-25,600.1400146484375,600.510009765625,593.6699829101562,597.6900024414062,764100.0,0.007622631377769196,3.2884148091456997,-0.6693959910616015,64.78330689779597,61.564648264241356,-3.3092588246543073,-17.939669260966866,-44.46228235886201,-35.22647707618512,25.31061616667823,6.84002685546875,10.638553628031332,14.22801818847654,-21.367173382145893,49.82320975909897,-3.5695775968347334,32.02561397378781,-30.847014510701797,22.066951303033647,-46.147736756717464,17.79759578531122,6,2.80499267578125,-16.1400146484375,-47.35252380371094,-37.7750244140625,-59.470031738281364,1,-0.07799846105248454,-2.9896587710698586,595.5999755859375,2.452313603291534,605.530029296875,1.4428868169703408,610.1799926757812,-0.07799846105248454
8142,2024-06-26,598.52001953125,601.7899780273438,594.260009765625,597.4400024414062,559100.0,-0.0026993619449562356,-1.0241843523630607,0.4408211056027503,54.937211430376344,61.177288403030296,1.3725203931121541,-16.32330985610224,-41.96508803000199,-33.01326374625205,24.616661537180175,7.52996826171875,12.55787269977668,12.07902221679683,-23.95484050742573,48.11288494101939,-5.937909145314393,30.095953578908052,-24.931260185783117,16.54173059188682,-45.73425864707464,18.016931362111272,6,5.41998291015625,-14.52001953125,-44.30503845214844,-36.155029296875,-92.74002075195312,2,-0.09991319734795057,3.2884148091456997,600.1400146484375,-2.9896587710698586,595.5999755859375,2.452313603291534,605.530029296875,-0.09991319734795057
8143,2024-06-27,595.0,606.4099731445312,593.8900146484375,600.3099975585938,594400.0,-0.005881206002109729,-2.325368198361041,-4.916586606385985,61.208268427616964,62.408849514739245,6.1875373727340275,-12.2674065228357,-37.49977706810898,-29.10687622284263,24.34232721081473,12.51995849609375,14.443629905647299,7.8195037841796875,-28.28292593196113,43.921933500320506,-10.231711073890665,25.87071864225004,-17.459142183420454,6.6734449504338,-53.54414321640415,18.051214858070402,6,8.94000244140625,-11.0,-40.13002014160156,-32.635009765625,-107.16000366210938,3,-0.08171427750787819,-1.0241843523630607,598.52001953125,3.2884148091456997,600.1400146484375,-2.9896587710698586,595.5999755859375,-0.08171427750787819
8144,2024-06-28,595.0599975585938,608.1599731445312,593.9000244140625,596.8200073242188,1019100.0,0.00010083623293066779,-5.9902462376208,0.33145208565615697,62.83010081632166,63.67699889768062,8.340269740006647,-10.47574698385381,-36.15876152877195,-28.889441935481273,25.061467247112258,14.25994873046875,15.837956869769982,6.363000488281273,-28.287574615809262,41.01357559237181,-10.962287063764052,23.688288040326597,-13.883209148590595,9.592930194941955,-49.758319573475504,17.325287552045275,6,10.220001220703125,-11.05999755859375,-39.922515869140625,-32.69500732421875,-95.66998291015625,4,-0.07989106682080849,-2.325368198361041,595.0,-1.0241843523630607,598.52001953125,3.2884148091456997,600.1400146484375,-0.07989106682080849
8145,2024-07-01,601.75,604.4400024414062,588.8300170898438,594.7899780273438,613100.0,0.01124256792399736,1.5299759124340313,-3.954535996670828,63.605387608655974,64.05228462393356,3.865900604877538,-14.693943990479738,-41.08741432263423,-34.993482544214885,26.88586442159838,15.6099853515625,16.118784264994247,11.00550231933596,-21.475872976717255,43.486877615389176,-5.235185328690591,27.24618996736251,-17.228155444047047,66.83917373429912,7.015655444082832,16.240687648026594,7,4.160003662109375,-17.75,-45.46501159667969,-39.385009765625,-111.77999877929688,0,-0.1260656175347944,-5.9902462376208,595.0599975585938,-2.325368198361041,595.0,-1.0241843523630607,598.52001953125,-0.1260656175347944
8146,2024-07-02,609.6599731445312,610.6400146484375,600.5700073242188,601.4199829101562,531400.0,0.013144949139229256,-1.0261703590902391,1.1839029052993433,65.15535180822988,63.89507692166636,-5.055410921913449,-19.800896982807217,-46.817665752706716,-42.4547602449577,28.75661584679843,10.07000732421875,18.14370031599742,16.491476440429665,-13.866592289706546,46.849545170565875,1.3124420753615595,31.67051080549777,-22.060676934304524,95.50645752585109,33.85840920306847,15.179034365068109,7,-3.749969482421875,-25.65997314453125,-41.69746398925781,-47.29498291015625,-94.62994384765625,1,-0.08421081927932517,1.5299759124340313,601.75,-5.9902462376208,595.0599975585938,-2.325368198361041,595.0,-0.08421081927932517
8147,2024-07-03,606.989990234375,612.9000244140625,606.0399780273438,609.0,491500.0,-0.00437946236881015,-2.5089444600543223,-0.2439335130810939,58.960351644768124,62.70736085924199,-4.99930108325475,-14.299431792113637,-42.10814264639589,-39.60907294834624,30.764478593759158,6.86004638671875,19.860998265453077,11.558493041992165,-15.50046230793805,38.61744839192238,-1.9709846329728862,25.087970716957216,-18.15997314453125,75.44647951253033,16.774839790411917,13.529477674965092,7,-5.774993896484375,-22.989990234375,-39.02748107910156,-44.625,-82.260009765625,2,-0.10926046292560931,-1.0261703590902391,609.6599731445312,1.5299759124340313,601.75,-5.9902462376208,595.0599975585938,-0.10926046292560931
8148,2024-07-05,621.2999877929688,622.7899780273438,609.0499877929688,611.9000244140625,946200.0,0.023575343562203255,1.219717698796547,-4.676575974735819,67.41482603154256,62.506910484747245,-19.63039105525104,-27.402744425439437,-54.55744343352535,-53.73197871886509,31.8085030425039,15.79998779296875,18.938714462766484,24.21049194335933,-4.949402844938618,53.37038673165728,9.630544549210413,38.790439337508246,-29.73717285156249,95.61250898634076,36.30814929741491,14.57994739414896,7,-15.489990234375,-37.29998779296875,-49.99998474121094,-58.93499755859375,-100.45996093749989,4,-0.18593270768285575,-2.5089444600543223,606.989990234375,-1.0261703590902391,609.6599731445312,1.5299759124340313,601.75,-0.18593270768285575
8149,2024-07-08,615.489990234375,622.0,611.4099731445312,621.6500244140625,559600.0,-0.00935135630572359,2.0874779792515614,-0.6553253381295898,62.399434793151656,62.36602660649546,-13.699661948374,-19.302901345669284,-46.916543634125674,-47.66506417238213,32.719694872687036,10.59002685546875,16.23839747531406,16.318493652343705,-11.781818407466744,44.41880571215415,2.26833762243848,30.36864968224893,-21.413001269531264,78.50413371675053,20.6710086328183,14.050156029905246,7,-9.67999267578125,-31.489990234375,-44.18498992919922,-53.125,-86.8499755859375,0,-0.20739572685475516,1.219717698796547,621.2999877929688,-2.5089444600543223,606.989990234375,-1.0261703590902391,609.6599731445312,-0.20739572685475516
8150,2024-07-09,607.9400024414062,616.5499877929688,603.3400268554688,616.4000244140625,466500.0,-0.012266629697899378,2.015990468426663,1.3733725700017836,47.25226145040176,60.41813266789609,-4.710521687761229,-9.358840313042947,-37.66913099392923,-39.57372468101448,33.4079843394784,13.2099609375,13.617048167928033,6.944006347656227,-18.156049573926566,32.04406226923902,-5.606021613135226,19.49403430844768,-11.549973375000036,33.16833858899278,-19.129927306260086,12.550027960791422,7,-2.1300048828125,-23.94000244140625,-36.29750061035156,-45.57501220703125,-77.14001464843739,1,-0.178553783855391,2.0874779792515614,615.489990234375,1.219717698796547,621.2999877929688,-2.5089444600543223,606.989990234375,-0.178553783855391
8151,2024-07-10,619.5599975585938,621.010009765625,603.1199951171875,609.1500244140625,691400.0,0.01911372021996116,1.688207051831743,-1.230490083616504,49.587957411535584,59.82377111024712,-14.84746588525195,-18.51136814234235,-47.858502119491845,-50.806035217917724,34.46170522685848,17.8900146484375,11.567287609625168,16.39500122070308,-7.123223372514076,39.913225813920235,4.635888924094502,28.154113517311657,-21.041971598750024,83.57913942526987,35.68328555953943,11.759112296608567,7,-13.75,-33.08001708984375,-52.552490234375,-57.19500732421875,-71.27996826171875,2,-0.20916456331678335,2.015990468426663,607.9400024414062,2.0874779792515614,615.489990234375,1.219717698796547,621.2999877929688,-0.20916456331678335
8152,2024-07-11,608.739990234375,624.7999877929688,606.97998046875,620.0,553500.0,-0.017464018604905873,-1.4113629230743818,-1.0816559859753632,49.21482974388533,58.49116681205472,-2.710319157527124,-5.713688630621391,-35.73956676029775,-39.57908683372557,35.43645717762679,17.82000732421875,10.624424677969841,4.13349304199221,-16.772228547200143,25.039214631184564,-6.319367752603966,14.586353836588387,-8.2642071325688,25.922495460367955,-18.824376896167365,10.452860794596171,7,-1.92498779296875,-19.75,-41.73248291015625,-46.375,-59.739990234375,3,-0.1539408654611637,1.688207051831743,619.5599975585938,2.015990468426663,607.9400024414062,2.0874779792515614,615.489990234375,-0.1539408654611637
8153,2024-07-12,614.0499877929688,620.3300170898438,604.6199951171875,606.8499755859375,505000.0,0.00872293202973129,-1.6946926511618168,-0.6394321458771492,54.61236152936737,57.578084669059805,-5.62547847966664,-9.696795509811068,-39.205341775070906,-44.36857553617642,35.82767795688875,15.71002197265625,9.238517094446252,8.285491943359375,-11.97700689238286,28.54799077910161,-1.8457574745117427,18.416741361230493,-11.14178422204634,50.41511239988176,6.577214801816218,10.131249417871091,7,-7.2349853515625,-20.2349853515625,-47.04248046875,-51.68499755859375,-55.83001708984375,4,-0.1454604822080603,-1.4113629230743818,608.739990234375,1.688207051831743,619.5599975585938,2.015990468426663,607.9400024414062,-0.1454604822080603
8154,2024-07-15,616.010009765625,621.239990234375,612.3800048828125,612.5599975585938,494200.0,0.003191958328508493,-3.650913925956779,0.47916754969694403,62.09268315968079,57.410006396951445,-4.806696636603306,-9.84031270638502,-38.98921968524439,-45.71268898557082,36.10860455164797,8.8599853515625,9.805651926582414,8.772012329101585,-9.821514625740406,27.365539283943576,-0.5247511483194103,18.06877580652258,-11.3900146484375,59.45580720992103,12.405850327856918,9.296763477420999,7,-3.32501220703125,-20.490020751953125,-49.00250244140625,-59.19000244140625,-58.97998046875,0,-0.1544942150312878,-1.6946926511618168,614.0499877929688,-1.4113629230743818,608.739990234375,1.688207051831743,619.5599975585938,-0.1544942150312878
8155,2024-07-16,613.010009765625,620.4299926757812,609.1799926757812,619.3900146484375,473400.0,-0.0048700507336584264,1.6595867482396398,-1.8492702344095533,57.76704822552295,56.58908377665067,-0.046370314486921416,-5.317231497399234,-33.84175440726449,-42.037557793921906,36.326119509413914,11.25,10.00411186382064,4.632012939453148,-12.285985061482165,21.55001094038846,-3.8269860610145088,13.091011939920804,-8.3900146484375,45.61816415872524,-4.402285161635042,8.458999000467673,7,0.949981689453125,-17.490020751953125,-48.71250915527344,-56.19000244140625,-48.33001708984375,1,-0.13763232862942165,-3.650913925956779,616.010009765625,-1.6946926511618168,614.0499877929688,-1.4113629230743818,608.739990234375,-0.13763232862942165
8156,2024-07-17,570.3800048828125,604.8300170898438,569.2999877929688,604.3499755859375,1405200.0,-0.06954210241870507,1.034352972423265,5.324442743709939,38.64039319536278,54.33131061560563,40.70654327067132,35.81435120826677,10.047481322887506,0.4304870123311275,35.01797225317217,43.71002197265625,9.060237242485641,-35.880993652343705,-59.70004678215878,-12.06194052252863,-47.79052021725124,-23.971467087436167,54.41998291015625,1.945976738457207,-50.14846189771707,11.909526564907512,7,26.66998291015625,25.139984130859375,-6.527496337890625,-13.55999755859375,-22.320007324218636,2,-0.06939236430276963,1.6595867482396398,613.010009765625,-3.650913925956779,616.010009765625,-1.6946926511618168,614.0499877929688,-0.06939236430276963
8157,2024-07-18,560.3800048828125,576.2999877929688,546.8599853515625,576.2999877929688,1204100.0,-0.017532171384679884,2.6984967392929575,0.46864870886367066,36.71934778434926,50.920701921473054,48.499898702468386,43.31512938245885,20.939228574380422,10.292560703720255,33.845476543249504,29.44000244140625,7.168619535648077,-42.88449401855473,-73.39941061550473,-12.369577421604731,-58.14195231702979,-27.627035720079675,63.309982910156236,18.176954347544232,-38.024499603854125,15.257458298475006,7,25.449981689453125,25.449981689453125,7.5675048828125,-3.55999755859375,-20.989990234375,3,-0.021592447054687214,1.034352972423265,570.3800048828125,1.6595867482396398,613.010009765625,-3.650913925956779,616.010009765625,-0.021592447054687214
8158,2024-07-19,563.1199951171875,568.4500122070312,558.0599975585939,565.7100219726562,981700.0,0.004889521771834104,1.5749703144025917,0.16269030375757668,37.994281909829276,48.20901826777057,40.944983704413744,38.86118599711301,19.010001838982134,7.428378652628226,32.53362517170947,10.390014648437386,4.304275164999126,-37.79150390625,-72.9633694637862,-2.6196383487138064,-55.3774366850181,-20.205571127481903,57.496792578124996,21.86072694031553,-38.57426796453021,17.585932778768097,7,22.709991455078125,22.709991455078125,6.95751953125,-6.29998779296875,-37.210021972656364,4,-0.025074576004443072,2.6984967392929575,560.3800048828125,1.034352972423265,570.3800048828125,1.6595867482396398,613.010009765625,-0.025074576004443072
8159,2024-07-22,587.7100219726562,589.0499877929688,571.4400024414062,573.0,1079900.0,0.04366747241918034,1.0253056153195492,-5.679486273123601,45.348535774847704,47.99749319270901,13.41018742779886,13.563063015931903,-4.495176598002558,-17.11696668510865,31.328762661507298,25.92999267578125,2.9047467522416355,-12.31047668457029,-47.89020522313865,23.26925185399807,-30.10034095385447,5.479387584713891,29.956493628906287,55.52539425620825,-3.930168357441154,17.789864269284177,7,-1.880035400390625,-1.880035400390625,-16.072525024414062,-30.8900146484375,-65.92999267578125,0,-0.050177894143352386,1.5749703144025917,563.1199951171875,2.6984967392929575,560.3800048828125,1.034352972423265,570.3800048828125,-0.050177894143352386
8160,2024-07-23,588.3300170898438,593.97998046875,581.3699951171875,581.3699951171875,708900.0,0.0010549337156213756,-2.6235475695631965,0.47314830566493365,42.57468658025509,47.21824087812229,10.857799115608941,13.03901201486849,-3.981087015326125,-17.628824102151157,30.29551983200543,12.6099853515625,-0.9174582943091991,-11.32698364257817,-47.243817004045695,24.589849718889354,-29.285400323311933,6.631433038155592,26.50423730171883,71.53701748087191,15.954201196160106,17.95841668073378,7,-2.500030517578125,-2.500030517578125,-13.977523803710938,-31.510009765625,-78.35000610351562,1,-0.05320141227502406,1.0253056153195492,587.7100219726562,1.5749703144025917,563.1199951171875,2.6984967392929575,560.3800048828125,-0.05320141227502406
8161,2024-07-24,553.3300170898439,583.0999755859375,551.1199951171875,576.02001953125,1033200.0,-0.059490420313969894,-1.3592715418161023,-3.2600475301009193,34.752225947985565,45.61128490080009,39.644096348726634,46.74916956962113,31.54949144434761,17.22180225728198,29.82831299931794,37.21002197265625,-4.906822779831714,-43.98648376464837,-85.444102406247,-2.5288651230497408,-64.71529308544768,-23.257674443849055,58.785266540118755,13.730968609377792,-37.7141649441214,20.728809320799336,7,30.719970703124886,32.49996948242176,21.82498168945301,3.4899902343748863,-36.309997558593864,2,0.02051212700447902,-2.6235475695631965,588.3300170898438,1.0253056153195492,587.7100219726562,1.5749703144025917,563.1199951171875,0.02051212700447902
8162,2024-07-25,538.719970703125,557.8800048828125,537.0900268554689,556.4500122070311,1283600.0,-0.026403856533137704,1.0194221380358985,0.7814032435514968,26.57438332043445,42.49595398869643,48.36319131449682,59.71084522151136,46.50936410349186,31.31466074320838,29.45970952571788,20.789978027343636,-7.167620974975534,-55.606527709960915,-104.63345860757113,-6.579596812350701,-80.11999315876608,-31.09306226115575,70.78510099570167,2.865082047237987,-41.21717182338533,24.513465448805135,7,40.445037841796875,42.22503662109375,45.71504211425781,22.85003662109375,-19.139953613281136,3,0.01733744313075758,-1.3592715418161023,553.3300170898439,-2.6235475695631965,588.3300170898438,1.0253056153195492,587.7100219726562,0.01733744313075758
8163,2024-07-26,546.3800048828125,555.4199829101561,543.3699951171875,548.3599853515625,677500.0,0.014218953438258186,-2.012496948242159,0.11167376389467487,30.59908380497822,38.996665171507246,33.63141078143508,50.8275143155588,39.223166494129146,23.129307855603088,28.87273217103233,16.700012207031136,-10.744787795430398,-45.51549377441404,-99.01907401681547,7.988086467987387,-72.2672838956147,-18.763703653213383,58.78016412541274,16.32973387620211,-22.431820600299762,26.751790121200706,7,32.3800048828125,34.56500244140625,41.727508544921875,18.010009765625,-65.16000366210938,4,-0.012793276056788039,1.0194221380358985,538.719970703125,-1.3592715418161023,553.3300170898439,-2.6235475695631965,588.3300170898438,-0.012793276056788039
8164,2024-07-29,547.52001953125,555.1300048828125,544.1400146484375,550.25,490600.0,0.002086486764247608,-1.3161225592343906,1.3787916152897657,32.405376919344434,36.17870169304297,24.310953716193694,48.4261442393356,37.81480891295769,21.92927579242769,28.178767195425518,10.989990234375,-13.856036709961131,-41.99848022460935,-99.01864994856771,15.021689499349009,-70.50856508658853,-13.488395362630172,53.55594094780986,18.33362837080293,-20.262347474857936,28.510084861979177,7,23.44000244140625,33.42498779296875,41.7874755859375,18.069976806640625,-69.99002075195312,0,-0.039468961162771654,-2.012496948242159,546.3800048828125,1.0194221380358985,538.719970703125,-1.3592715418161023,553.3300170898439,-0.039468961162771654
8165,2024-07-30,525.8900146484375,552.0800170898439,522.1900024414061,551.5599975585939,1253200.0,-0.03950541370401517,1.2381123219618961,9.402991414773785,24.225439255607483,34.577040144181275,36.077294899370145,67.54455638075513,59.271955908028076,43.20186898956149,28.170611550344084,29.890014648437727,-18.980132125093633,-59.83548583984373,-123.17236540646422,3.5013937267767687,-91.50392562315392,-28.167046056533536,71.3467898132069,6.074558920345805,-25.722973901351615,31.668439783310244,7,32.194976806640625,47.60498046875,63.41748046875,39.699981689453125,-49.860015869140625,1,-0.007815294523722871,-1.3161225592343906,547.52001953125,-2.012496948242159,546.3800048828125,1.0194221380358985,538.719970703125,-0.007815294523722871
8166,2024-07-31,558.3200073242189,560.8200073242189,548.1500244140625,552.989990234375,1133600.0,0.061666872867820244,1.4530420036987042,-0.20763617601533482,37.600838377316066,34.674983543399804,1.963131831477881,32.750212852828895,27.12426631647486,10.481577303881863,27.686376956544333,34.929992675781364,-24.780070084258,-24.838494873046784,-88.25246304640393,38.575473300310364,-56.545478959725415,6.868489213631847,32.91305297580652,93.52834666321178,58.4683237561934,31.70698408667859,7,-0.2350158691407387,15.174987792968636,31.84999084472645,7.269989013671761,-94.35000610351574,2,-0.08658116439273422,1.2381123219618961,525.8900146484375,-1.3161225592343906,547.52001953125,-2.012496948242159,546.3800048828125,-0.08658116439273422
8167,2024-08-01,540.6699829101561,569.0,534.02001953125,556.0399780273439,1370800.0,-0.03161273854156055,-1.4401866612167042,-2.8836671361663444,32.987120532884134,34.11863227929479,18.465065944677576,47.61837557443971,44.61069858359258,27.92828527884501,27.232919505470022,34.97998046875,-30.920887152743376,-39.1725189208986,-104.25342603805029,25.9083881962531,-71.71297247947439,-6.632065362322805,45.039632761179746,39.4787041926629,6.098230619525033,32.54045355857585,8,17.41500854492199,32.825012207031364,52.80252075195324,24.92001342773449,-76.50997924804676,3,-0.043741957435125656,1.4530420036987042,558.3200073242189,1.2381123219618961,525.8900146484375,-1.3161225592343906,547.52001953125,-0.043741957435125656
8168,2024-08-02,505.7799987792969,515.4000244140625,483.70001220703125,504.0,2843500.0,-0.06453101750362378,2.016169051300478,-0.11580997688843536,27.828963658699763,32.17201315527836,49.579858725167696,77.37732604835878,79.02017027598674,62.505328716400754,26.75732338946889,56.969970703124886,-32.62883036716278,-68.28650360107417,-138.2007805273397,1.627773325191356,-103.24364206420694,-33.32936513794141,74.84804783364461,25.88509933419436,-4.023645338148182,34.95713846313278,8,33.05999755859375,48.470001220703125,88.19000244140625,59.80999755859375,-40.279998779296875,4,0.027284626406448353,-1.4401866612167042,540.6699829101561,1.4530420036987042,558.3200073242189,1.2381123219618961,525.8900146484375,0.027284626406448353
8169,2024-08-05,487.8399963378906,495.0,474.5700073242188,475.0,2050300.0,-0.03546997209202529,-1.9824846687947486,7.213486035626725,26.251289032124348,30.35830231659716,57.95844477481364,89.87153548150036,96.20970887089481,79.84286827906703,26.31758995853887,31.209991455078068,-33.88068565455467,-79.8440063476562,-156.78883690798148,-2.8991757873309894,-118.31642162781884,-41.37159106749357,83.09524683445989,14.052726933097837,-13.29597262414985,38.47241528016261,8,40.9949951171875,61.845001220703125,106.1300048828125,77.75,-6.339996337890625,0,-0.013570013051169227,2.016169051300478,505.7799987792969,-1.4401866612167042,540.6699829101561,1.4530420036987042,558.3200073242189,-0.013570013051169227
8170,2024-08-06,499.3900146484375,510.5499877929688,487.8699951171875,500.0,1488800.0,0.023675833054383366,1.0893628266834543,-0.04750666086737446,34.7300603944426,30.355839477314607,36.28085101623799,73.54283575403088,83.60339312699261,67.99924304613569,26.33917995558084,22.709991455078182,-35.486080581882106,-62.86648864746098,-143.09875188557533,17.36577459065336,-102.9826202665181,-22.75035702840387,59.981400222137154,26.284029703821393,-4.101226015544583,40.11613161905716,8,22.394989013671875,50.29498291015625,95.24998474121094,66.19998168945312,-10.44000244140625,1,-0.0437734340453918,-1.9824846687947486,487.8399963378906,2.016169051300478,505.7799987792969,-1.4401866612167042,540.6699829101561,-0.0437734340453918
8171,2024-08-07,489.9700012207031,520.97998046875,488.45001220703125,513.2000122070311,1901700.0,-0.018863039210677668,-1.4765878847371494,38.08289973984372,34.81693215815221,31.27167823706103,39.971509620022175,76.68835552375515,91.80040628367601,77.0980700224643,25.96096112205959,32.52996826171875,-40.72514651442589,-65.80700225830083,-147.47223144426653,15.858226927664873,-106.63961685128368,-24.974387665317977,59.22524474430884,16.308371376623025,-14.97585867010618,40.832614592982864,8,31.81500244140625,59.714996337890625,104.98500061035156,75.6199951171875,0.10000610351568184,2,-0.02845072638462831,1.0893628266834543,499.3900146484375,-1.9824846687947486,487.8399963378906,2.016169051300478,505.7799987792969,-0.02845072638462831
8172,2024-08-08,515.030029296875,518.1300048828125,493.7099914550781,504.3999938964844,1110500.0,0.05114604570430381,1.9019646953226288,-0.45759924119910733,40.54055416875168,32.37628605525808,12.513610421292924,46.63905721146216,65.76595426689028,52.007492220700556,25.382447220304893,28.160003662109375,-45.58095297903196,-36.06147613525388,-115.65902433273163,43.53607206222381,-75.8602502339927,3.7372979634849344,25.21018803124184,87.17958497121836,52.443606397536506,39.798774098738846,8,6.754974365234375,34.65496826171875,79.92497253417969,50.559967041015625,-16.460021972656193,3,-0.09913990480492885,-1.4765878847371494,489.9700012207031,1.0893628266834543,499.3900146484375,-1.9824846687947486,487.8399963378906,-0.09913990480492885
8173,2024-08-09,524.72998046875,526.3200073242189,512.280029296875,512.280029296875,852900.0,0.018833758460875538,-1.2554270026473366,1.1712050527524582,36.84078299423088,32.869108952467684,-0.6485624443814686,31.520443875034744,55.433401424153885,42.1638345326121,24.859401447714696,14.039978027343864,-45.98085574419633,-21.89552459716799,-96.48515600202097,52.69410680768493,-59.19034029959448,15.399291105258499,7.62981165889903,96.92748433725824,62.14352900614242,37.29481570242647,8,-2.944976806640625,24.95501708984375,67.87751770019531,40.860015869140625,-22.47998046875,4,-0.1154307530751959,1.9019646953226288,515.030029296875,-1.4765878847371494,489.9700012207031,1.0893628266834543,499.3900146484375,-0.1154307530751959
8174,2024-08-12,520.8400268554689,528.4400024414061,517.9500122070311,523.0399780273439,623200.0,-0.0074132482573344705,-1.629076668910087,-0.17670359839199923,36.088557691630285,34.18723322313688,-1.0517669192634003,29.423486490771097,59.13155324627121,45.50151358813946,24.222852578561856,10.489990234375,-43.68845474675015,-21.026979064941315,-88.8114321792732,46.75747404939057,-54.919205622107256,12.865247492224626,-46.27001953125006,81.26700957877226,49.01985638620391,33.89222655716593,8,0.9449768066405113,28.844970703124886,74.06497192382801,46.029968261718636,-24.890014648437614,0,-0.10625148606488632,-1.2554270026473366,524.72998046875,1.9019646953226288,515.030029296875,-1.4765878847371494,489.9700012207031,-0.10625148606488632
8175,2024-08-13,528.6400146484375,534.3800048828125,526.1400146484375,530.0,780500.0,0.014975784100274447,-1.59119786568396,0.6181888802574631,44.2680048279456,34.92802949542905,-9.410230590992228,15.788087175632654,51.353140458133566,37.1080474245598,23.77652919300388,13.539978027343636,-42.6676796362533,-9.008491516113281,-68.09395842140555,50.076975389178926,-38.55122496875936,20.53424193653285,-52.992607421874936,87.50274080186892,50.72761620469244,29.54273345264611,8,-6.855010986328125,21.04498291015625,66.26498413085938,38.23997497558594,-14.52001953125,1,-0.08917224073510044,-1.629076668910087,520.8400268554689,-1.2554270026473366,524.72998046875,1.9019646953226288,515.030029296875,-0.08917224073510044
8176,2024-08-14,530.7999877929689,534.0,524.2100219726561,530.4099731445311,613300.0,0.004085905502192899,1.8836293686178962,-0.28677856565854615,48.048496063184,36.60151566546237,-17.751171454469386,11.078860481612196,49.22803565752065,34.165853021229736,25.13881826339451,9.789978027343864,-42.34054008656517,-4.8695175170897755,-61.95654471910734,52.21750968492779,-33.413031118098615,23.673996083919008,-52.803276660156314,91.1974037180861,48.061948956508445,28.543513601008794,8,-26.32498168945324,18.885009765624886,64.10501098632801,36.755004882812386,-24.14999389648449,2,-0.0788432112817995,-1.59119786568396,528.6400146484375,-1.629076668910087,520.8400268554689,-1.2554270026473366,524.72998046875,-0.0788432112817995
8177,2024-08-15,548.280029296875,549.2899780273439,538.5,541.6799926757811,622200.0,0.03293150321383198,1.5034943248199335,16.922535211258033,50.44656023815016,39.11458195206797,-38.03834386456043,-7.751587858496805,31.968970553666736,16.121997974947817,25.193949148711848,18.489990234375,-37.884099629040406,13.215522766113281,-43.01896236582331,69.45000789804988,-14.901719799854959,41.33276533208158,-68.02798641406247,97.27114258432515,48.64872310086592,28.117242565968294,8,-36.350036621093636,1.40496826171875,47.864959716796875,19.27496337890625,-42.490020751953125,3,-0.10616841552172862,1.8836293686178962,530.7999877929689,-1.59119786568396,528.6400146484375,-1.629076668910087,520.8400268554689,-0.10616841552172862
8178,2024-08-16,549.0,554.0800170898439,543.3800048828125,548.0,580200.0,0.001313144131928956,-1.0898481272202973,0.1515143108151821,50.34852600865279,41.7920527272378,-35.74141857126551,-10.101543025028718,30.631493829634223,14.994431884865435,25.170049498905172,10.700012207031364,-38.52822907414509,14.641493225097634,-40.45292541677691,69.73591186697217,-12.90571609583958,42.188702546034904,-64.6056810085156,85.93961692969363,32.10260236463459,27.54720932093726,8,-28.024993896484375,-1.095001220703125,48.902496337890625,19.459991455078125,-42.170013427734375,4,-0.09185791015624989,1.5034943248199335,548.280029296875,1.8836293686178962,530.7999877929689,-1.59119786568396,528.6400146484375,-0.09185791015624989
8179,2024-08-19,558.219970703125,558.780029296875,544.8200073242189,549.0,741100.0,0.016794117856329782,1.700174721979531,9.219970703125,58.08613132624437,44.38717171966021,-37.91530142493639,-22.81378793698093,21.349103486045806,5.416341485762359,26.341928919876672,13.960021972656136,-36.31446641983189,25.335966491699196,-25.13054813202632,75.80248111542471,0.10270917983643812,50.569223803561954,-68.25079586377183,98.37992920135243,36.91083684136723,25.23325731186275,8,-34.604949951171875,-10.314971923828125,42.09503173828125,10.240020751953125,-47.8599853515625,0,-0.10026508122349354,-1.0898481272202973,549.0,1.5034943248199335,548.280029296875,1.8836293686178962,530.7999877929689,-0.10026508122349354
8180,2024-08-20,557.030029296875,565.8699951171875,553.5,558.739990234375,703900.0,-0.0021316711488325035,-1.8209732197539112,-0.1854627300410433,49.617602688197884,46.031690667443065,-30.94330259788933,-25.39079348370069,22.538880901008724,6.412768171177163,27.72925133708444,12.3699951171875,-28.99505134781259,25.7110244750977,-19.145269898187166,70.56731884838257,3.282877288455211,48.139171661740136,-60.17976901176962,78.78067326245286,20.484217974611795,22.428147186642448,8,-27.240036010742188,-9.530029296875,47.07246398925781,11.429962158203125,-41.6300048828125,1,-0.10965300590157323,1.700174721979531,558.219970703125,-1.0898481272202973,549.0,1.5034943248199335,548.280029296875,-0.10965300590157323
8181,2024-08-21,564.6799926757812,568.4400024414062,556.6799926757811,559.5700073242189,867800.0,0.013733484689438802,-1.1597785026509941,-2.9883637921187227,57.56603014410429,47.92341022026003,-30.040224007508414,-33.88410258429872,14.825158655352425,-1.3586515290658099,27.786987716828083,11.760009765625114,-18.614167775699116,32.793489074707054,-13.499499346362768,79.08647749577693,9.646994864172143,55.939983285241965,-59.547364210826004,87.44151817294107,25.65911996518559,23.14649421053493,8,-24.319976806640625,-24.97998046875,40.05999755859375,3.779998779296875,-51.369995117187386,2,-0.08953743397036462,-1.8209732197539112,557.030029296875,1.700174721979531,558.219970703125,-1.0898481272202973,549.0,-0.08953743397036462
8182,2024-08-22,548.0599975585939,585.6699829101562,546.9199829101561,577.260009765625,1312000.0,-0.029432590728834196,-1.4618773132933436,-5.714304483887255,65.05699991370739,51.058545433535194,-9.210822433666067,-17.421719276697445,31.066707724687376,14.955946591900442,27.432291627791884,38.750000000000114,-12.224143826321324,15.706492614746253,-31.062744957343625,62.47573018683613,-7.678126171298686,39.09111140079119,-34.0643367369355,11.066434399080052,-52.97413214608068,23.384618786044953,8,3.7499999999998863,-13.785003662109489,48.22499084472645,20.39999389648426,-41.669982910156364,3,-0.07555742773888963,-1.1597785026509941,564.6799926757812,-1.8209732197539112,557.030029296875,1.700174721979531,558.219970703125,-0.07555742773888963
8183,2024-08-23,539.3900146484375,558.8800048828125,538.1199951171875,558.8800048828125,1053700.0,-0.015819404716231666,1.1303253122220691,0.6674651399523033,69.65610477043595,54.788272886735825,1.9639013927962878,-9.80496487502137,38.89572217872865,23.37990438596148,26.913448026221086,20.760009765625,-4.816813452029351,7.386009216308594,-39.04513797406116,53.81715640667835,-15.829564378876285,30.601582811493472,-13.926462292619476,2.6709145263709164,-64.89645872780844,23.21557359518487,8,15.54998779296875,-5.115020751953125,46.439971923828125,37.259979248046875,-43.83001708984375,4,-0.062292599401224336,-1.4618773132933436,548.0599975585939,-1.1597785026509941,564.6799926757812,-1.8209732197539112,557.030029296875,-0.062292599401224336
8184,2024-08-26,525.9099731445311,537.3400268554689,523.4500122070311,533.52001953125,971300.0,-0.02499127002321755,-1.2170869643579074,0.3904592201024723,59.96542743017135,56.5324309536498,18.147107508588306,2.0797250743437417,51.50105315607345,36.388534793443,26.510348619439473,15.940002441406364,-0.5364041231387091,-5.013529968261878,-50.92725941467336,40.9001994781496,-27.970394691467618,17.943334754943862,59.760009765625114,3.953651712948241,-65.99225150402806,22.95686472320574,8,28.650024414062614,8.365020751953239,59.92001342773449,55.00003051757824,-29.08996582031233,0,-0.03627994817854863,1.1303253122220691,539.3900146484375,-1.4618773132933436,548.0599975585939,-1.1597785026509941,564.6799926757812,-0.03627994817854863
8185,2024-08-27,521.780029296875,529.5399780273439,518.0700073242189,521.9299926757811,1462200.0,-0.007852948334412302,-2.030372418908877,0.019705974350938786,62.448184860891224,58.132396375617276,23.69322488151397,6.204056853143129,54.57194694549116,40.20604008902296,25.404688410487537,11.469970703125,4.113005775702845,-8.937974548339866,-54.98316431663932,37.107215219959585,-31.960569432489592,14.08462033580986,62.645554199218736,5.48820016649225,-68.29953631678408,23.02259488414973,8,30.0899658203125,12.494964599609375,64.04995727539062,61.984954833984375,-26.370025634765625,1,-0.02188670187454589,-1.2170869643579074,525.9099731445311,1.1303253122220691,539.3900146484375,-1.4618773132933436,548.0599975585939,-0.02188670187454589
8186,2024-08-28,509.9800109863281,523.7999877929689,506.3299865722656,522.9099731445311,1082800.0,-0.022614928989229455,1.3752564743566924,86.22079772086232,47.79493930982835,57.83777182802596,36.016912290864184,14.964094613469115,64.42828868494473,51.48866492963225,24.938143041424148,17.47000122070324,9.309746744131871,-18.32099304199221,-63.328860467135996,26.686874383151633,-40.8249267545641,4.182940670579683,71.7913494628906,4.600484727170762,-64.70519550154499,22.50393371257191,8,36.01997375488281,20.139984130859375,75.8499755859375,74.92498779296875,-10.860015869140625,2,0.010627893860490234,-2.030372418908877,521.780029296875,-1.2170869643579074,525.9099731445311,1.1303253122220691,539.3900146484375,0.010627893860490234
8187,2024-08-29,517.02001953125,526.4299926757811,513.4299926757811,514.9199829101561,932400.0,0.013804479378135115,-4.118093018226153,-0.16241630063561793,46.553430826057934,57.416094585515424,26.905783284456447,6.389012624525321,55.24164799602727,43.952417863793016,23.94000638993431,16.44998168945301,11.644800159583497,-10.098486328124977,-54.980592837722156,34.7836201814722,-32.53953958292357,12.342566926673612,60.22485848535155,20.342586554035258,-43.590838727297644,22.441053254798597,8,28.979965209960938,13.0999755859375,67.91996765136719,67.88497924804688,-22.1500244140625,3,-0.0071757801100618135,1.3752564743566924,509.9800109863281,-2.030372418908877,521.780029296875,-1.2170869643579074,525.9099731445311,-0.0071757801100618135
8188,2024-08-30,519.5800170898439,529.0,514.4400024414061,525.530029296875,1233500.0,0.00495144764590516,1.2591233444923917,-2.8332897375531974,49.42996216499508,56.454298012043274,22.0527759572758,5.181547846377953,50.847077082254486,41.023707941842645,21.603497687383797,14.559997558593864,12.945427312125503,-8.228489685058435,-52.14321915446408,35.686239784347265,-30.185854419761313,13.728875049644387,53.40996744009749,42.72819511542264,-18.22725543711453,21.95736473470284,8,26.419967651367074,10.539978027343636,60.47499084472645,61.364990234374886,-1.8200073242188637,4,-0.02538589246615619,-4.118093018226153,517.02001953125,1.3752564743566924,509.9800109863281,-2.030372418908877,521.780029296875,-0.02538589246615619
8189,2024-09-03,481.2200012207031,514.4000244140625,479.0899963378906,514.1500244140625,2562000.0,-0.07382888988686354,1.1124740399932447,5.534446325075758,33.19391162050705,54.62944344896651,54.022777639272476,45.345045254706065,87.03885308445535,78.91211181598715,19.410519971952944,40.49002075195324,11.316031577779995,-46.25750579833982,-91.51979930074583,-0.9952122959338681,-68.88865254954283,-23.626359047136816,87.77038343177765,4.2220131930350835,-51.17050164196935,22.631146751202984,9,51.15998840332031,48.899993896484375,98.63250732421875,99.72500610351562,47.779998779296875,1,0.02979925252797999,1.2591233444923917,519.5800170898439,-4.118093018226153,517.02001953125,1.3752564743566924,509.9800109863281,0.02979925252797999
8190,2024-09-04,477.5299987792969,483.3999938964844,472.6000061035156,476.9100036621094,1897800.0,-0.007668015527297012,-1.3376621660897825,-0.01882765504132798,31.323179060487575,51.713571106342435,50.56747588775113,49.870254133932804,88.79315738713967,82.09244164596907,18.01220834831147,10.79998779296875,9.289037615185293,-48.85450744628906,-97.87257199872226,0.1635571061441965,-73.36353972250572,-24.34547517007246,84.26835480801674,8.741122711519575,-40.38228512079507,24.509032276216626,9,51.60499572753906,51.60499572753906,98.42251586914062,103.41500854492188,55.55001831054699,2,0.04039538582755586,1.1124740399932447,481.2200012207031,1.2591233444923917,519.5800170898439,-4.118093018226153,517.02001953125,0.04039538582755586
8191,2024-09-05,476.0299987792969,484.0799865722656,469.5799865722656,475.05999755859375,1234300.0,-0.0031411639139623526,-1.4308418793470836,1.5645304193738925,21.471959728221464,46.87078886351067,42.65575342278157,52.98913767336762,88.15375779390502,83.14567425707844,17.10068491302786,14.5,4.214656124648059,-49.65750732421873,-101.18778388433611,1.8727692358986587,-75.42264560427736,-23.892369044160034,76.84852005963694,10.854949090302119,-30.848850233424564,25.76513828005868,9,38.19999694824219,51.59498596191406,89.75999450683594,97.46499633789062,63.88998413085926,3,0.040711730211351105,-1.3376621660897825,477.5299987792969,1.1124740399932447,481.2200012207031,1.2591233444923917,519.5800170898439,0.040711730211351105
8192,2024-09-06,463.9700012207031,482.0,462.4200134277344,477.9200134277344,1137700.0,-0.025334532675503008,-1.296774262834396,-14.381437785118766,19.185303595644996,41.262922066311674,46.4141199508847,64.32572484385003,97.94233302363534,94.89580517911509,16.215928025467097,19.579986572265625,0.501413025371221,-59.16450347900388,-117.52475840240231,-0.8042485556053975,-88.34463094070315,-29.98437601730467,78.9126937462305,2.3280085694916743,-32.38482974537918,29.180127461699232,9,35.910018920898494,60.07499694824219,101.81999206542969,109.52499389648438,81.49002075195301,4,0.07575919521521834,-1.4308418793470836,476.0299987792969,-1.3376621660897825,477.5299987792969,1.1124740399932447,481.2200012207031,0.07575919521521834
8193,2024-09-09,464.1600036621094,467.1600036621094,457.5199890136719,466.5299987792969,1954900.0,0.00040951449642512294,4.311295692235262,0.16989197443088594,13.525658427735436,36.10294773270768,38.47674358334257,62.57348198120542,95.54976240234373,94.43892163057126,15.758037199942127,9.6400146484375,-5.961132421627781,-55.94600219726567,-119.96923327725051,8.077228882719169,-87.95761773725803,-23.93438665727325,67.45791588933639,11.673717503333163,-14.366619761820646,32.011615539992405,9,29.369979858398494,57.43498229980469,101.62998962402344,109.33499145507812,53.39999389648449,0,0.06616251123057526,-1.296774262834396,463.9700012207031,-1.4308418793470836,476.0299987792969,-1.3376621660897825,477.5299987792969,0.06616251123057526
8194,2024-09-10,465.5,467.8699951171875,458.7900085449219,463.3599853515625,985100.0,0.0028869276269354316,1.639529107006618,-0.90296162760752,14.547969040335573,30.780701530423713,30.917765036201104,59.94856885776039,91.97542237801656,93.05284310433547,15.369565058203632,9.079986572265625,-12.96203091157281,-51.83900451660156,-120.35450905558366,16.676500022380537,-86.09675678609256,-17.581252247110513,54.26225066540189,30.04522484884835,10.235163181851995,34.257752269491036,9,27.759994506835938,56.09498596191406,81.04499816894531,88.75,35.850006103515625,1,0.11226640121509135,4.311295692235262,464.1600036621094,-1.296774262834396,463.9700012207031,-1.4308418793470836,476.0299987792969,0.11226640121509135
8195,2024-09-11,481.5,482.5400085449219,460.1300048828125,466.489990234375,1617000.0,0.03437164339419985,1.622582615186266,7.013975243853745,19.739525902859825,27.663433374093874,9.614205243594313,42.41027742411802,73.66526099200564,77.22499368244712,14.959631312351107,22.410003662109375,-20.12754037177524,-33.48200378417971,-103.58552210761025,36.621514539250825,-68.53376294589498,1.5697553775355573,28.30348880112507,90.286194241645,75.76636553268105,35.05175916171525,9,11.759994506835938,40.09498596191406,57.75999450683594,68.18499755859375,23.190002441406307,2,0.09865005192108,1.639529107006618,465.5,4.311295692235262,464.1600036621094,-1.296774262834396,463.9700012207031,0.09865005192108
8196,2024-09-12,488.95001220703125,494.6300048828125,476.92999267578125,480.1400146484375,1239700.0,0.015472507179711936,-1.3243550849801025,0.5869414941201346,26.958768086426588,25.48624862524595,-1.2657306719129906,33.37538709787589,63.68902557823503,70.1359060435193,14.23129761220846,17.70001220703125,-25.06331391907156,-23.939492797851585,-94.55151731556771,46.672531719864594,-59.2455050567097,11.366519461006533,12.488116628101295,84.69417880118847,66.85673396591957,35.30601225885809,9,4.3099822998046875,32.64497375488281,46.78498840332031,60.7349853515625,18.079986572265625,3,0.09025463499554442,1.622582615186266,481.5,1.639529107006618,465.5,4.311295692235262,464.1600036621094,0.09025463499554442
8197,2024-09-13,490.0700073242188,494.7699890136719,485.0,488.95001220703125,955200.0,0.002290612719554108,-1.16628999079738,0.1271277443312175,29.57256694930986,23.279871379058704,-7.387482299841565,29.166210459103752,60.08981114377531,69.31068943750205,14.252526314011357,9.769989013671875,-30.41245591140347,-19.908996582031193,-89.16458037768206,49.346587213619614,-54.536788479856625,14.718795315794239,-32.55001831054693,87.38259949140115,64.83310174384768,34.62779189782541,9,-4.110000610351619,31.524978637695256,45.664993286132756,59.61499023437494,15.519989013671818,4,0.10172011108804258,-1.3243550849801025,488.95001220703125,1.622582615186266,481.5,1.639529107006618,465.5,0.10172011108804258
8198,2024-09-16,498.5700073242188,501.3200073242188,491.1600036621094,491.9599914550781,1189200.0,0.01734446073615059,-1.4750339187807964,5.9018256130787705,38.18905817904922,23.83488766334117,-21.435320196207215,17.596594033638155,48.69692186525589,60.96612207158813,14.384538512855594,11.25,-32.71317160886599,-8.88749694824213,-75.79350064621786,58.01850674973355,-42.34049879722994,24.565504900745736,-40.30501831054693,93.53397583134033,65.79710205603158,33.453001848987846,9,-19.150009155273494,23.024978637695256,37.164993286132756,51.11499023437494,3.839996337890568,0,0.09404900808231909,-1.16628999079738,490.0700073242188,-1.3243550849801025,488.95001220703125,1.622582615186266,481.5,0.09404900808231909
8199,2024-09-17,502.25,507.6000061035156,496.2699890136719,505.8599853515625,1424600.0,0.007381095175643226,2.1960434906123294,-0.5461386815145131,41.53004480886352,24.968983857605167,-24.382583393154334,10.022326582961341,42.294458880101615,57.4642193357447,14.637164585298152,11.33001708984375,-35.542336268432564,-2.4090057373047102,-64.91226298810261,60.09425151349319,-33.660634362703604,28.84262288809424,-42.26281025390625,88.72971146842457,55.77523504626967,31.251628625398936,9,-19.69000244140625,19.344985961914062,33.48500061035156,47.43499755859375,-8.839996337890625,1,0.03048282241631428,-1.4750339187807964,498.5700073242188,-1.16628999079738,490.0700073242188,-1.3243550849801025,488.95001220703125,0.03048282241631428
8200,2024-09-18,495.95001220703125,506.8500061035156,493.0899963378906,506.489990234375,1075100.0,-0.012543529702277234,1.4440493484529824,2.919673350691509,43.61053024531084,27.42882502617065,-16.980632581294344,12.133836995712784,45.9860344257138,63.86611658177992,15.298663275120816,13.760009765625,-39.45294043023688,-5.654992675781273,-63.15227971165291,51.84229436009031,-34.403636193717034,23.093650842154545,-33.106053479492175,62.015034900671154,24.421665829461233,28.748643517935793,9,-13.3900146484375,25.644973754882812,39.78498840332031,53.7349853515625,-0.70001220703125,2,0.01088818179972173,2.1960434906123294,502.25,-1.4750339187807964,498.5700073242188,-1.16628999079738,490.0700073242188,0.01088818179972173
8201,2024-09-19,514.1199951171875,521.4299926757811,510.6900024414063,517.1799926757811,1269300.0,0.036636722377116016,-1.165324342117397,0.2903229542466899,48.800849808167264,30.719441272006456,-32.6084745840555,-10.559583209367986,24.990391761338515,45.68838062352404,15.88547473293518,25.479980468749886,-37.309632182636165,15.042990112304665,-34.70069143543242,64.7866716600418,-9.828850661563933,39.914830886173206,-48.59067354708981,79.9341228979896,38.49973362093057,24.87184077386856,9,-24.645004272460994,7.4749908447265625,21.615005493164062,35.56500244140625,-12.540008544921875,3,-0.018342007246054948,1.4440493484529824,495.95001220703125,2.1960434906123294,502.25,-1.4750339187807964,498.5700073242188,-0.018342007246054948
8202,2024-09-20,506.6499938964844,513.1300048828125,502.5,510.70001220703125,1582600.0,-0.014529684298702383,1.3860831680726668,1.3235364515807813,44.862105788299665,34.2012687565136,-20.61559072173941,-6.694196877083982,29.838486720409833,53.08954794464216,16.33671364383266,11.6199951171875,-34.529074185925424,9.64348907470702,-34.666039393732376,53.95301754314636,-12.511275159512707,31.79825330892669,-36.64861863793203,51.172764639520615,9.49299032646536,22.154764234219677,9,-16.53999328613287,14.944992065429688,20.430007934570312,43.035003662109375,-10.470001220703125,4,0.0007500343183466374,-1.165324342117397,514.1199951171875,1.4440493484529824,495.95001220703125,2.1960434906123294,502.25,0.0007500343183466374
8203,2024-09-23,505.7900085449219,509.9200134277344,505.2900085449219,507.4100036621094,731900.0,-0.001697395365484189,-2.534361459255463,0.39999698593183686,63.908083068108155,39.68572587071055,-14.784081064048678,-8.938802924176798,27.841331395731572,54.101254032930456,17.227730010654504,4.6300048828125,-30.24477698850228,10.463504028320301,-29.40516986121588,50.332177917856484,-9.470832916447762,30.39784097308842,-31.674343892991203,44.81303404422591,-1.538598569661417,19.934336944768102,9,-15.010009765625057,15.804977416992188,25.017486572265625,43.894989013671875,23.42001342773426,0,-0.00039544515243916667,1.3860831680726668,506.6499938964844,-1.165324342117397,514.1199951171875,1.4440493484529824,495.95001220703125,-0.00039544515243916667
8204,2024-09-24,506.8299865722656,510.9599914550781,497.1600036621094,507.6900024414063,1017000.0,0.0020561458505983232,2.7297295068107865,0.5308755933991761,67.09851258744249,44.94783550233085,-10.443063509347155,-12.101971106856126,23.834202242574065,53.35486872919955,17.89269682592908,13.79998779296875,-23.872486609880298,12.457481384277344,-25.18056557784223,50.09552834639692,-6.361542096782387,31.27650486533713,-28.92917567842693,48.482681756753315,-2.5179324068004263,18.819023481059784,9,-7.649993896484432,14.764999389648438,27.610015869140625,42.855010986328125,29.58999633789051,1,-0.008720839388468238,-2.534361459255463,505.7900085449219,1.3860831680726668,506.6499938964844,-1.165324342117397,514.1199951171875,-0.008720839388468238
8205,2024-09-25,510.3599853515625,511.7900085449219,503.8200073242188,506.0199890136719,838200.0,0.0069648577882508445,1.2138760908909652,-5.046414250735978,69.57018230883702,49.68243708259867,-10.55916601782576,-17.42477552075411,17.41360876642557,50.1228092821475,18.35455198197237,7.970001220703068,-16.37429254637368,16.558482360839832,-19.648128041271207,52.76509276295093,-1.5448228402157156,34.66178756189538,-28.976839915168398,54.38808267287355,-1.6208475442527401,18.103305201055544,9,-7.144989013671932,11.235000610351562,25.4000244140625,39.32501220703125,3.25,2,-0.03321181553404329,2.7297295068107865,506.8299865722656,-2.534361459255463,505.7900085449219,1.3860831680726668,506.6499938964844,-0.03321181553404329
8206,2024-09-26,515.4000244140625,525.489990234375,509.20001220703125,523.97998046875,891200.0,0.009875458905792112,1.8086228124638262,-1.9769500678559626,81.86890636293049,55.49314146188985,-12.798616186156039,-23.228898848474216,10.856245634347943,45.19652737441936,18.153157155879,16.28997802734375,-8.458447617346053,21.327520751953102,-15.465346704093463,58.12038820799967,2.9310870239298765,39.723954479976385,-30.813131198517453,64.38414894911975,1.5194708018213205,18.396433728023272,9,-7.0750274658203125,6.1949615478515625,23.244972229003906,34.28497314453125,3.0,3,-0.03909589340235331,1.2138760908909652,510.3599853515625,2.7297295068107865,506.8299865722656,-2.534361459255463,505.7900085449219,-0.03909589340235331
8207,2024-09-27,513.3099975585939,519.1400146484375,509.0799865722656,519.1400146484375,528300.0,-0.004055154746732348,2.4511144379652214,0.6794926515571738,79.75541595582777,60.11162565930969,-7.895625435457816,-22.58923024975229,11.695757401183869,47.251995776368744,18.074914708015367,10.060028076171875,-1.8085679026903563,19.42299499511728,-16.91735861664438,55.763348606878935,1.25281818923645,37.59317180099811,-24.632794641165844,57.00671214682094,-11.823803240104105,18.170176805880836,9,-4.020004272461051,8.284988403320199,26.720016479492074,36.374999999999886,11.210021972656136,4,-0.02285170957534155,1.8086228124638262,515.4000244140625,1.2138760908909652,510.3599853515625,2.7297295068107865,506.8299865722656,-0.02285170957534155
8208,2024-09-30,506.3900146484375,511.4800109863281,502.1000061035156,511.4800109863281,834700.0,-0.013481099029960864,2.685662723560906,0.8730671384750848,73.18817203928901,63.629195351579185,0.279692483199824,-17.61100053815983,17.170699915536716,54.0318436134761,18.22330512495315,11.209991455078239,2.9883285893864695,13.162512207031227,-21.66169802093259,47.9867224349951,-4.249592906950738,30.574617321013193,-14.031532999314777,32.58035778726448,-39.45611435025874,17.412105113981937,9,2.8999786376953125,1.8099822998046875,36.65248107910156,43.29498291015625,15.5899658203125,0,-0.020162368287898746,2.4511144379652214,513.3099975585939,1.8086228124638262,515.4000244140625,1.2138760908909652,510.3599853515625,-0.020162368287898746
8209,2024-10-01,495.55999755859375,508.3599853515625,490.55999755859375,507.5400085449219,1117100.0,-0.021386711381666035,1.613808231701169,2.353638429392826,58.46987804734563,65.2802339962497,11.243286896048915,-5.957001913992599,25.607305916579662,64.64327576144683,17.305400702082846,17.79998779296875,7.104727577783876,1.6154953002929915,-32.75531654765905,35.986307148244975,-15.569910623682972,18.800901224268955,29.92999267578125,14.31434597312915,-53.124577959722444,17.185405923975992,10,12.464996337890625,1.8700103759766193,49.04750061035156,54.125,57.59002685546875,1,0.06790302804875537,2.685662723560906,506.3900146484375,2.4511144379652214,513.3099975585939,1.8086228124638262,515.4000244140625,0.06790302804875537
8210,2024-10-02,496.8200073242188,506.2699890136719,493.2799987792969,493.9100036621094,645000.0,0.002542597812237757,-5.2301910818702755,-0.24290492433023622,55.123027839692355,65.98269822197473,11.308917509933053,-6.005668558537934,21.8991921801707,63.17952855859261,16.14037807915509,12.989990234375,9.437410241925534,1.9110046386719546,-31.592028192161308,35.41403746950522,-14.840511776744677,18.662521054088586,27.971383056640605,17.921589116064837,-45.37931510010027,16.751516415416646,10,11.204986572265568,-3.2900238037109375,47.597488403320256,52.86499023437494,76.77001953124994,2,0.07970688579796836,1.613808231701169,495.55999755859375,2.685662723560906,506.3900146484375,2.4511144379652214,513.3099975585939,0.07970688579796836
8211,2024-10-03,495.4100036621094,499.1499938964844,490.5799865722656,490.5799865722656,865200.0,-0.0028380573272470677,-2.5486447210463132,1.6597975984478728,53.46303237040021,66.93835673109702,10.935822710866034,-3.235189895007238,21.922560143595092,64.26647139961096,14.868376851862022,8.57000732421875,11.070703702815024,-0.46799926757813637,-32.7715194476873,31.835520912531024,-16.619759357632688,15.683760822476472,28.696758862304705,16.969920235768974,-41.4967605737905,16.151760090054594,10,12.614990234375,-2.1500091552734375,47.66249084472656,54.274993896484375,66.13998413085949,3,0.03673721070409841,-5.2301910818702755,496.8200073242188,1.613808231701169,495.55999755859375,2.685662723560906,506.3900146484375,0.03673721070409841
8212,2024-10-04,499.1199951171875,510.2999877929688,496.1000061035156,509.6199951171875,637000.0,0.0074887293911176656,1.3946035797729315,-2.17390535161433,50.38029858355551,65.43526956614672,6.755819371201653,-4.402532038340269,17.311451513067595,60.240855221317815,13.065047716107559,14.889984130859432,13.024862490705345,1.4844924926757699,-27.12291016675408,30.091895152105565,-12.819208837039128,15.788193822390667,24.315832107910182,40.917744093058126,-12.571468635568358,14.303701329714901,10,8.904998779296875,-5.8600006103515625,38.93999481201172,50.56500244140625,57.1400146484375,4,0.038628044328996136,-2.5486447210463132,495.4100036621094,-5.2301910818702755,496.8200073242188,1.613808231701169,495.55999755859375,0.038628044328996136
8213,2024-10-07,494.8699951171875,497.1400146484375,489.45001220703125,493.0,826400.0,-0.008514986459322582,1.3993639427929385,-0.1780947730654762,44.93687953597206,62.97286589376112,10.386129541329012,2.3886138317830046,20.34542630470412,64.1115464136983,11.142080865750494,9.66998291015625,12.848667635311415,-4.301007080078136,-28.262403160558165,19.660389000401892,-16.28170512031818,7.679690960161906,27.908315514580067,25.995152309971065,-22.08476547327673,11.980698040240018,10,12.600006103515625,-1.6100006103515625,43.18999481201172,54.81500244140625,58.5999755859375,0,0.059914775004779264,1.3946035797729315,499.1199951171875,-2.5486447210463132,495.4100036621094,-5.2301910818702755,496.8200073242188,0.059914775004779264
8214,2024-10-08,517.760009765625,518.1699829101561,498.239990234375,498.70001220703125,1151300.0,0.046254601964738296,1.0050351075947344,10.192538677459364,62.18843736548153,62.15267201116607,-12.058492950799973,-17.27095906715448,-3.5564530898466273,40.64303209205491,9.077371984792673,23.299987792968636,14.400763421696581,15.976007080078148,-3.5038868322556027,35.4559009924119,6.2360601239112725,25.715954036245023,3.6851689291530647,98.57251545007138,50.09668387677588,9.739946956166872,10,-10.290008544921875,-26.255020141601562,20.29998016357422,31.92498779296875,40.200012207031136,1,0.008150437699959268,1.3993639427929385,494.8699951171875,1.3946035797729315,499.1199951171875,-2.5486447210463132,495.4100036621094,0.008150437699959268
8215,2024-10-09,529.0,530.4000244140625,516.3900146484375,517.3699951171875,936200.0,0.02170888060563625,-1.0618167772997154,0.6101787183896451,59.01381017735236,59.613216879435164,-22.77094427673802,-26.108505552752774,-15.001254470091453,29.058549955002604,7.995390357993484,14.010009765625,14.030318946760588,24.840997314453148,4.224590907786478,45.45740372111976,14.53279411111987,35.14920051778648,-39.54998779296875,96.58113798114543,49.93300888456034,10.308203203333319,10,-19.074981689453125,-35.03999328613281,2.2499923706054688,20.68499755859375,19.309997558593864,2,0.04565222006439029,1.0050351075947344,517.760009765625,1.3993639427929385,494.8699951171875,1.3946035797729315,499.1199951171875,0.04565222006439029
8216,2024-10-10,533.0800170898439,536.4199829101561,525.3400268554689,526.0800170898439,931900.0,0.0077126977123702645,-1.6132032014740063,0.601891406799408,66.69614962123916,58.162187286703094,-26.909093190818226,-28.15649707118081,-20.28837085802968,24.694825894454993,7.614066464006722,11.079956054687273,13.42827517244848,26.71451416015634,3.65093691174809,49.77809140856459,15.182725535952159,38.246302784360466,-42.81100463867199,92.88914646887343,44.87954200104954,11.531788624204138,10,-20.145019531250114,-36.11003112792986,-3.945022583007926,15.619979858398324,-12.330017089843864,3,0.07599236224755623,-1.0618167772997154,529.0,1.0050351075947344,517.760009765625,1.3993639427929385,494.8699951171875,0.07599236224755623
8217,2024-10-11,539.9199829101561,541.22998046875,530.0,531.97998046875,825900.0,0.012831030241299501,1.126890732017455,1.1342860630580194,70.04578889501886,57.8130336040064,-33.053398260923984,-32.749421213017115,-27.711842654169118,17.485897844252463,7.293017420118134,11.22998046875,12.446154460432581,31.06198120117176,4.853225030645035,57.27073737169849,17.95760311590834,44.166359286435124,-47.804931640624886,97.4700688266695,47.02966199616952,13.104378085263372,10,-24.57998657226551,-40.5449981689452,-18.992492675781136,7.270004272461051,-15.940002441406136,4,0.04006150090283289,-1.6132032014740063,533.0800170898439,-1.0618167772997154,529.0,1.0050351075947344,517.760009765625,0.04006150090283289
8218,2024-10-14,545.4600219726561,547.1300048828125,541.6400146484375,544.3099975585939,931600.0,0.010260852048185498,1.4454352672502855,0.14483930232376716,71.54970090217934,59.26634725454348,-36.28420493962278,-36.46609732358377,-32.65826202819403,11.650871815350229,7.402101544714387,7.210021972656364,10.14881694267234,34.2575195312499,3.868112927307152,64.64692613519264,19.062816229278496,49.4522228332213,-50.398074951171736,96.58420452076969,44.00023566458701,15.194703301971384,10,-27.17001342773426,-43.13502502441395,-33.4975128173827,-1.8500213623045738,-11.440002441406136,0,0.019799778825056125,1.126890732017455,539.9199829101561,-1.6132032014740063,533.0800170898439,-1.0618167772997154,529.0,0.019799778825056125
8219,2024-10-15,517.5599975585939,550.5900268554689,515.6900024414061,548.2999877929689,1493500.0,-0.05114953120333521,-1.0243645117892664,-26.729858826032245,53.15789670935202,59.047999351172336,-5.5152888790672705,-7.758035209635921,-3.898231111690734,39.06513016804331,7.334516205956909,34.90002441406273,7.395369703873769,5.591995239257926,-24.618674898097083,35.802665376612936,-9.513339829419579,20.69733030793543,-18.33260590820322,5.3581484499885494,-45.05618926323696,15.105335068677492,10,2.4600219726561363,-12.869979858398494,-9.997512817382926,23.59999084472645,24.0,1,0.06938320835057521,1.4454352672502855,545.4600219726561,1.126890732017455,539.9199829101561,-1.6132032014740063,533.0800170898439,0.06938320835057521
8220,2024-10-16,501.3500061035156,515.969970703125,495.5,515.969970703125,1661800.0,-0.03132002382630639,1.8002763705285483,0.4756008212149852,44.38762884386063,58.039621181556825,12.745147171410053,9.356990772028439,12.628788220953538,54.47987658343686,7.235851304739585,22.059997558593864,5.1816163499682375,-10.887995910644577,-40.58810983174635,18.812118010457255,-25.738052871195464,3.9620610499063105,49.24002075195324,10.618993014585701,-36.45734943827145,14.850056960550916,10,18.670013427734375,4.010009765625057,6.077484130859375,39.80998229980469,56.58999633789051,2,0.11291515942946262,-1.0243645117892664,517.5599975585939,1.4454352672502855,545.4600219726561,1.126890732017455,539.9199829101561,0.11291515942946262
8221,2024-10-17,504.6900024414063,514.719970703125,501.5,511.239990234375,1124600.0,0.006662005180470887,-1.0448535485850503,0.44801666572733695,46.590732431276315,57.61855827574803,12.136203758437148,5.559329770353202,9.954848887590344,50.338419188589285,7.804544798954333,13.369964599609375,5.531186508885753,-7.076499938964787,-36.94971908189649,22.796719203966916,-22.01310951043064,7.860109632501064,45.90002441406256,16.681789728505102,-27.93474935059134,14.936609571465866,10,15.330017089843693,9.070007324218693,2.737487792968693,36.469985961914006,60.38000488281244,3,0.0864292831365363,1.8002763705285483,501.3500061035156,-1.0243645117892664,517.5599975585939,1.4454352672502855,545.4600219726561,0.0864292831365363
8222,2024-10-18,507.0299987792969,513.6799926757811,499.0499877929688,500.6499938964844,862600.0,0.004636502261925024,-2.0542753203065773,-0.9740483622979165,50.262632891291204,58.210308648561266,12.33320671383774,3.424856303828733,7.51394996083161,47.19381025787857,8.133694807197966,14.63000488281233,6.344199289368817,-4.755503845214832,-34.61550134734557,25.104493656915906,-19.68550259628023,10.174494905850565,42.45822753906259,20.929375855173095,-24.168274191577215,14.929998751065384,10,16.0150146484375,10.7650146484375,0.397491455078125,34.12998962402344,54.839996337890625,4,0.027059545300543997,-1.0448535485850503,504.6900024414063,1.8002763705285483,501.3500061035156,-1.0243645117892664,517.5599975585939,0.027059545300543997
8223,2024-10-21,505.5899963378906,507.5,501.1199951171875,501.92999267578125,820300.0,-0.002840073456941705,-1.4166690749356992,0.5736678465512293,54.459757656055494,57.35156645862504,17.269867087551802,5.111157750330619,8.52153020584501,47.93608372432436,8.480632490886189,6.3800048828125,7.530747886846882,-6.185505676269543,-36.05409061649516,23.683079263956017,-21.119798146382323,8.748786793843237,42.81846545410167,18.315468177864897,-29.40886629274016,14.934292470112785,10,17.45501708984375,14.430023193359375,-1.8125,35.56999206542969,48.36001586914051,0,0.03637331486790174,-2.0542753203065773,507.0299987792969,-1.0448535485850503,504.6900024414063,1.8002763705285483,501.3500061035156,0.03637331486790174
8224,2024-10-22,502.4100036621094,503.5499877929688,495.3900146484375,500.8999938964844,771100.0,-0.006289666921447612,3.3060793944761064,0.41257056140614184,52.443820532025555,56.62156760914428,20.163931784469696,8.37228976743802,11.348637301225153,50.63994456543048,8.54572472170291,10.199981689453125,8.810421930286793,-9.144499206542946,-39.23176304122512,20.94276462813923,-24.188131123883977,5.899132710798142,44.94028889404308,34.11080662668826,-16.66528541851809,15.043631917341083,10,20.58001708984375,17.610015869140625,-1.9025115966796875,38.74998474121094,45.329986572265625,1,0.06291677243433158,-1.4166690749356992,505.5899963378906,-2.0542753203065773,507.0299987792969,-1.0448535485850503,504.6900024414063,0.06291677243433158
8225,2024-10-23,493.4100036621094,502.4200134277344,489.7699890136719,498.1400146484375,653300.0,-0.017913656046651627,-1.1065748516688054,-3.1324373484236054,49.18005918347227,54.67533533828129,26.35621783002614,16.904007742516626,19.63243980723621,59.16939516292018,8.752743463462375,12.6500244140625,10.847574630839631,-17.2970001220703,-48.461545596284964,13.867545352144361,-32.879272859177604,-1.7147273849629414,51.861877777734435,14.589247774783779,-38.791608819153886,15.582272737107346,10,26.770004272460938,26.610015869140625,8.667488098144531,47.74998474121094,54.329986572265625,2,0.09758617283620774,3.3060793944761064,502.4100036621094,-1.4166690749356992,505.5899963378906,-2.0542753203065773,507.0299987792969,0.09758617283620774
8226,2024-10-24,495.25,500.6499938964844,491.1199951171875,497.0700073242188,662000.0,0.0037291427499119845,1.1224987765754988,0.3847786674237021,48.38871086195812,52.26899333460788,20.76988242025311,14.20533571132097,17.013227408903504,56.85870420651122,9.609270771441249,9.529998779296875,9.452488184326569,-14.449502563476585,-46.27114564049555,17.372140513542377,-30.360324101986066,1.4613189750328957,46.69176789427354,22.919323074017033,-30.714575318712118,15.910821538509472,10,24.930007934570312,24.77001953125,6.827491760253906,45.90998840332031,52.489990234375,3,0.12658253900334393,-1.1065748516688054,493.4100036621094,3.3060793944761064,502.4100036621094,-1.4166690749356992,505.5899963378906,0.12658253900334393
8227,2024-10-25,501.5799865722656,508.3599853515625,498.6300048828125,500.2200012207031,639700.0,0.012781396410430412,-3.286355753330734,-0.7472416915389284,52.74616956600696,50.179712075033166,9.420052810414177,7.327176331262763,9.397993827226173,50.08127125722399,10.34733847105975,13.1099853515625,7.652633553704391,-7.53301544189452,-39.506497238732436,24.44046635494334,-23.519756340313506,8.45372545652441,37.23147458917185,63.52877829525065,6.134438047581746,15.986740898418933,10,18.600021362304688,18.440032958984375,3.9550018310546875,39.58000183105469,46.160003662109375,4,0.12658005193914512,1.1224987765754988,495.25,-1.1065748516688054,493.4100036621094,3.3060793944761064,502.4100036621094,0.12658005193914512
8228,2024-10-28,496.17999267578125,505.2099914550781,495.9100036621094,505.1600036621094,638100.0,-0.01076596762440074,1.0484584903187208,-6.603020375190737,39.69238698903895,48.68354432833171,7.928287937861057,12.56737769643911,13.400282945566005,54.576182568108834,10.903060094104726,9.29998779296875,4.460668461335729,-12.422508239746094,-44.90109276110991,20.05607628161772,-28.661800500428058,3.8167840209358133,39.68898015679031,34.480930203543586,-16.973287081971627,16.239292260681918,10,6.6899871826171875,23.84002685546875,9.672500610351562,44.97999572753906,51.55999755859375,0,0.13239147771185933,-3.286355753330734,501.5799865722656,1.1224987765754988,495.25,-1.1065748516688054,493.4100036621094,0.13239147771185933
8229,2024-10-29,529.2100219726561,531.3800048828125,509.3500061035156,511.0,1266900.0,0.066568644009106,-1.0483485613756314,-2.027839609592962,50.08303230803752,49.31636693546248,-26.010700106967647,-18.77502309303327,-20.969689636000567,21.05212129644542,10.771876047072555,35.20001220703125,0.7764545076050808,18.92501983642569,-14.188896692906724,52.03893636575816,2.3680615717594264,35.4819781010919,3.893011830781461,94.78495053455221,47.01323532574766,16.556958264666225,10,-18.63502502441395,-9.190002441406136,-23.022529602050668,11.949966430664176,18.529968261718864,1,0.04674890725265457,1.0484584903187208,496.17999267578125,-3.286355753330734,501.5799865722656,1.1224987765754988,495.25,0.04674890725265457
8230,2024-10-30,536.4199829101561,536.8699951171875,523.280029296875,526.2000122070311,1240200.0,0.013624006799086263,1.4442395301607711,0.5612278073289059,51.28856730304611,49.83834858788135,-30.9807926574739,-24.101854236487725,-29.425078972854465,13.423359017293365,10.7254689889304,13.5899658203125,-3.764805599081967,24.15498199462877,-10.278317995583393,58.58828198484093,6.938331999522688,41.37163198973485,-46.64999389648426,99.01636676058718,54.599087062216,17.21664999510607,10,-23.09999084472645,-16.399963378906136,-26.03249359130848,2.960006713867301,11.320007324218864,2,0.02110288148253936,-1.0483485613756314,529.2100219726561,1.0484584903187208,496.17999267578125,-3.286355753330734,501.5799865722656,0.02110288148253936
8231,2024-10-31,513.6099853515625,531.969970703125,512.8300170898439,531.969970703125,1211100.0,-0.042522646965622135,1.084963930720376,-1.7964812116289626,40.963111824266406,48.80506846932303,-7.56832236069414,0.1492006398769945,-8.39786092961566,35.60214015566271,10.336296850059878,23.589965820312273,-5.064000076300033,0.4349853515625455,-33.072292060873906,33.942262763999,-16.31865335465568,17.18862405778077,-22.897996215820285,43.212854936420456,5.278932711950468,16.75363870621822,10,-0.2899932861328125,6.4100341796875,-1.2049942016601562,25.770004272460938,34.1300048828125,3,,1.4442395301607711,536.4199829101561,-1.0483485613756314,529.2100219726561,1.0484584903187208,496.17999267578125,
8232,2024-11-01,518.4000244140625,521.5999755859375,508.8299865722656,508.8299865722656,901500.0,0.009326218724546864,-1.668743682057202,-0.521244307037665,40.6573690822938,47.271469738905076,-11.818783176680483,-3.2911041245390606,-14.415981795432913,30.142773129765487,10.55292393966961,12.769989013671875,-3.7177338723248567,4.261022949218727,-28.64770419102922,37.169750089466675,-12.193340620905246,20.7153865193427,-26.764875158691382,54.907288681001084,23.38461474783334,16.454363570123963,11,-5.0800323486328125,1.6199951171875,-3.440032958984375,20.574966430664062,29.3399658203125,4,,1.084963930720376,513.6099853515625,1.4442395301607711,536.4199829101561,-1.0483485613756314,529.2100219726561,
8233,2024-11-04,524.52001953125,527.25,516.97998046875,521.5999755859375,583000.0,0.011805545580567456,1.4510772188961238,0.3051235526529779,52.82835793871378,47.31419611742599,-16.730565093025916,-7.458290975575551,-21.43876199941701,23.206922416876296,10.52722942619695,10.27001953125,-2.702934734603218,8.89851684570317,-23.011522038437306,40.808555729843704,-7.056502596367068,24.85353628777341,-31.98017335864256,55.95587795149187,20.25097472711051,15.955019442070265,11,-11.200027465820312,-4.5,-9.077529907226562,6.6549835205078125,23.219970703125,0,,-1.668743682057202,518.4000244140625,1.084963930720376,513.6099853515625,1.4442395301607711,536.4199829101561,
8234,2024-11-05,521.97998046875,532.3599853515625,521.1500244140625,527.3499755859375,627500.0,-0.004842596979939828,-2.1892201635729047,-1.8390117470005434,59.43127435762286,48.45322002566494,-12.429707870358186,-4.833719634151635,-19.415068457939583,24.977510634972305,10.828881545229072,11.2099609375,-2.4220827072562656,6.1474792480469205,-25.877697959535908,38.17265645562975,-9.865109355744494,22.160067851838335,-28.553531317250986,46.89725352764158,7.687888503148088,16.01258860379142,11,-7.9849853515625,-1.9599609375,-13.2349853515625,3.7700042724609375,25.760009765625,1,,1.4510772188961238,524.52001953125,-1.668743682057202,518.4000244140625,1.084963930720376,513.6099853515625,
8235,2024-11-06,553.1500244140625,554.8400268554689,534.2899780273439,536.4000244140625,1318600.0,0.05971501803061696,1.0417331190685315,-3.1191834693460025,67.66034843403982,50.59451308922957,-38.25766523222319,-35.944638249967284,-50.61676441252547,-6.847143624242335,10.926031358429226,32.860046386718864,-1.758496385978333,36.11002197265623,0.3867869823639012,71.8332569629485,18.24840447751012,53.97163946780233,-58.85470434324969,96.32688336936029,52.026179301972796,17.861617495146135,11,-27.775009155273438,-31.0050048828125,-50.422523498535156,-27.400039672851562,-5.4100341796875,2,,-2.1892201635729047,521.97998046875,1.4510772188961238,524.52001953125,-1.668743682057202,518.4000244140625,
8236,2024-11-07,573.5900268554688,574.6400146484375,557.8200073242189,560.0,1114700.0,0.036952004952106376,1.1440413903098294,0.8113448868936567,71.42948939775077,52.67043751497888,-51.87132826643801,-56.06879966132101,-70.47114878561229,-28.18896419481132,11.01717655852009,21.489990234375,0.13571498358783174,54.524523925781295,11.189160080621718,97.85988777094093,32.85684200320145,76.19220584836108,-76.87291851326972,98.40451702626012,49.034646775206255,21.66768192257981,11,-38.31501770019531,-41.545013427734375,-72.81253814697266,-47.84004211425781,-25.85003662109375,3,,1.0417331190685315,553.1500244140625,-2.1892201635729047,521.97998046875,1.4510772188961238,524.52001953125,
8237,2024-11-08,561.5499877929689,573.8400268554688,559.9000244140625,573.8400268554688,967100.0,-0.020990670162983283,1.2685041716328964,-0.9043425147871774,66.86556731107956,55.689679772983396,-34.006045992334066,-44.61251541530112,-58.20027902467291,-17.251102024630313,10.903227841519039,13.94000244140625,3.229007183121439,41.40298461914074,-5.088462520362555,87.89443175864403,18.157261049389035,64.64870818889239,-60.15750507239551,77.29792040241281,23.00846697401296,23.24572356975166,11,-19.8149871826173,-29.50497436523449,-60.90749359130871,-35.800003051757926,-13.809997558593864,4,,1.1440413903098294,573.5900268554688,1.0417331190685315,553.1500244140625,-2.1892201635729047,521.97998046875,
8238,2024-11-11,556.260009765625,561.5499877929689,553.2899780273439,559.5,617400.0,-0.009420315452476125,1.2506943405011859,0.2636273341279325,66.02582394777451,57.461101066287505,-21.565300560730975,-40.55101555276326,-52.818710076095726,-12.94350407674267,10.385490619395684,8.260009765625,6.575059600653958,35.57300720214846,-12.384162195286535,83.5301765995834,11.59442250343102,59.5515919008659,-50.47267512937981,65.63842168922157,8.433130595919081,23.97858469871747,11,-14.525009155273438,-24.214996337890625,-55.617515563964844,-34.66502380371094,-8.52001953125,0,,1.2685041716328964,561.5499877929689,1.1440413903098294,573.5900268554688,1.0417331190685315,553.1500244140625,
8239,2024-11-12,553.469970703125,555.8699951171875,548.739990234375,551.2999877929689,607200.0,-0.005015710303668208,1.045903132306453,-0.6697498304573533,68.55992426818706,59.38014072908095,-16.73159828467476,-36.82056138804637,-48.730965018699294,-11.087795694506099,11.227991704335919,7.52001953125,9.102535074049342,30.98746948242183,-19.117570688677233,81.09250965352089,5.934949396872298,56.03998956797136,-43.55147526614826,47.534015534832214,-14.43972611474127,25.052520085549535,11,-11.734970092773438,-21.264968872070312,-53.10497283935547,-31.874984741210938,-5.72998046875,1,,1.2506943405011859,556.260009765625,1.2685041716328964,561.5499877929689,1.1440413903098294,573.5900268554688,
8240,2024-11-13,557.9600219726561,567.010009765625,550.0800170898439,550.260009765625,635800.0,0.008112547215212151,-3.2009920109046375,3.548420667735627,69.06656962416196,62.502747151291565,-19.941986135836373,-38.843610965311996,-51.725421611295815,-16.33699908039023,11.925243651396901,16.929992675781136,14.331384587868456,32.647019958496,-18.80921371653585,84.1032536335278,6.918903120980076,58.37513679601193,-44.158235382991734,35.598544583900434,-30.021714859908826,25.728116837515902,11,-16.225021362304574,-25.75502014160145,-58.472526550292855,-36.365036010742074,-10.220031738281136,2,,1.045903132306453,553.469970703125,1.2506943405011859,556.260009765625,1.2685041716328964,561.5499877929689,
8241,2024-11-14,548.3099975585939,557.4099731445311,541.6599731445311,555.1799926757811,795900.0,-0.017295189680337275,1.7802402628885976,-0.8922057436368805,63.92678847365944,65.08823819477664,-5.4223482552631594,-27.15013184041993,-40.61274384307967,-7.582439745019656,12.479402956751828,16.300048828125,15.84283192538419,20.815995788574355,-30.657456578097708,72.28944815524642,-4.9207303947616765,46.55272197191039,-30.85791728540312,20.665050698167306,-43.35178511342127,25.736726183336025,11,-2.5000000000001137,-16.104995727539176,-46.36748504638683,-26.7150115966798,-0.5700073242188637,3,,-3.2009920109046375,557.9600219726561,1.045903132306453,553.469970703125,1.2506943405011859,556.260009765625,
8242,2024-11-15,520.75,542.1400146484375,519.6599731445311,542.1400146484375,1025700.0,-0.050263532821410495,1.1019192247770142,3.1135414630680325,56.46816634782831,65.49266135134494,25.150938816703274,1.570980803282282,-11.491396516447026,18.93860845819654,12.538655201737626,28.650024414062727,16.020897796632653,-7.43000183105471,-58.114779236170534,43.25477557406117,-32.77239053361268,17.91238687150326,53.8900146484375,2.302061272289006,-62.74716011656666,25.34238870255794,11,26.399993896484375,11.455001831054688,-15.797508239746094,0.8449859619140625,26.989990234375,4,,1.7802402628885976,548.3099975585939,-3.2009920109046375,557.9600219726561,1.045903132306453,553.469970703125,
8243,2024-11-18,523.97998046875,530.97998046875,518.9199829101561,523.6799926757811,895100.0,0.006202554908785407,-1.4562094834390649,-0.014024665148641084,48.36694080934668,64.26329095709201,24.40247920298941,-0.22201016477481517,-13.096428195713884,14.734117869229067,12.588232455738599,12.059997558593864,19.963255012631066,-5.1195205688476335,-54.73471114025301,44.4956700025578,-29.92711585455038,19.688074716855056,49.56043334960941,10.521927080226686,-48.66883657908694,24.80759528570271,11,22.800018310546875,8.225021362304688,-16.62248992919922,-2.3849945068359375,23.760009765625,0,,1.1019192247770142,520.75,1.7802402628885976,548.3099975585939,-3.2009920109046375,557.9600219726561,
8244,2024-11-19,534.02001953125,535.0,515.0,516.8499755859375,571600.0,0.019161111944617115,1.0909560789468646,57.23580874870669,49.26363541366648,62.21921173260608,18.15960214302504,-8.192518732073268,-21.404548109887628,3.7670996147116966,12.43685753802039,20.0,24.145625845939776,3.3400177001952898,-44.68375156867933,51.363786969069906,-20.67186693424196,27.351902334632598,37.33557705078124,36.56992109203738,-16.856828935952848,24.011884634437298,11,10.79998779296875,-1.8150177001953125,-23.71251678466797,-12.425033569335938,13.719970703125,1,,-1.4562094834390649,523.97998046875,1.1019192247770142,520.75,1.7802402628885976,548.3099975585939,
8245,2024-11-20,541.5599975585939,542.1599731445311,528.5999755859375,535.8499755859375,734400.0,0.01411927971157767,2.924761290664596,0.33255721364739,59.462375767484126,60.88953244035423,9.837168938805803,-12.585530335763792,-27.605090102016902,-4.772244140028874,12.134087181928008,13.559997558593636,26.215717328528854,8.472496032714957,-36.409200900584324,53.354192966014296,-13.968352433934683,30.913344499364598,26.41426322851555,62.62677287740475,7.581361093358268,22.440848466649662,11,2.8600158691405113,-9.354995727539176,-29.204978942871207,-19.9650115966798,6.179992675781136,2,,1.0909560789468646,534.02001953125,-1.4562094834390649,523.97998046875,1.1019192247770142,520.75,
8246,2024-11-21,557.9400024414061,560.5499877929689,543.5399780273439,549.0599975585939,864500.0,0.030245965279295017,1.4127715203407196,1.555161245497134,62.41208102091968,60.394700630336466,-10.053480766710095,-25.326660324125328,-42.66787849802074,-22.192811296763352,12.083560788012795,18.989990234375,28.28191544637434,21.718000793456895,-20.727531803631337,64.16353339054507,0.49523449491277916,42.94076709200101,6.855802698476737,94.2700635542967,37.58757195866238,21.222766298544098,11,-16.934997558593636,-25.73500061035145,-45.249984741210824,-36.345016479492074,-10.200012207031136,3,,2.924761290664596,541.5599975585939,1.0909560789468646,534.02001953125,-1.4562094834390649,523.97998046875,
8247,2024-11-22,565.0700073242188,568.4099731445312,555.8099975585939,557.8800048828125,900000.0,0.012779160575713266,-1.2241759188928818,0.8096845143996358,62.648927440650844,60.01948990732273,-18.586198621659378,-28.940041822401554,-48.40676377805198,-30.289849802445588,12.624520235377984,12.599975585937386,26.58494700438314,25.67350463867183,-15.335607222063118,66.68261649940683,5.168948708304356,46.1780605690393,-50.07000732421875,93.74655027203569,35.444865684771194,20.50455593036749,11,-23.365020751953125,-32.86500549316406,-48.17999267578125,-43.47502136230469,-17.33001708984375,4,,1.4127715203407196,557.9400024414061,2.924761290664596,541.5599975585939,1.0909560789468646,534.02001953125,
8248,2024-11-25,561.8699951171875,570.280029296875,557.6199951171875,569.4099731445312,918800.0,-0.0056630367309429275,1.728429083495018,-1.0486753083590121,62.392036732539324,59.33416907002854,-16.211540132656864,-21.67779949267208,-44.098156846340885,-28.3137865087283,13.078798286301991,12.6600341796875,21.976212356627457,19.188992309570267,-17.54599536600756,55.923979985148094,0.8214984717812968,37.55648614735924,-45.801795654296825,84.78648747720015,24.007750822460622,18.36749383778892,11,-19.22998046875,-29.664993286132812,-41.449981689453125,-40.27500915527344,-14.1300048828125,0,,-1.2241759188928818,565.0700073242188,1.4127715203407196,557.9400024414061,2.924761290664596,541.5599975585939,
8249,2024-11-26,553.9500122070311,562.8099975585939,549.5800170898439,562.6500244140625,767700.0,-0.014095756988241614,1.933490320266804,1.153851135305799,50.29048184926144,57.24793709503959,-9.181874556782304,-12.447516642263508,-35.25738859670241,-21.58346350214981,13.76579119103144,13.22998046875,18.465489829140324,10.032009887695153,-26.458368541611208,46.52238831700146,-8.21317932695797,28.277199102348277,-35.71333955078114,60.82054691412595,4.350934635632996,18.245189214653156,11,-11.309997558593636,-21.74501037597645,-32.41749572753895,-32.355026245117074,-6.210021972656136,1,,1.728429083495018,561.8699951171875,-1.2241759188928818,565.0700073242188,1.4127715203407196,557.9400024414061,
8250,2024-11-27,547.739990234375,552.72998046875,542.8900146484375,552.72998046875,771600.0,-0.011210437468742618,2.943881794608347,0.5735612911372793,39.531868300266666,54.53739040910706,-5.111555208029927,-5.634846611097828,-27.976659174025485,-16.490738292256083,14.090182878523756,11.059997558593636,15.123959976230594,3.2559875488281023,-33.09560498375981,39.60758008141602,-14.919808717465799,21.431783815122003,-27.421583312500047,17.707093801113295,-32.07591814032167,18.175796266293947,11,-5.0999755859375,-15.534988403320312,-26.234970092773438,-26.145004272460938,0.0,2,,1.933490320266804,553.9500122070311,1.728429083495018,561.8699951171875,-1.2241759188928818,565.0700073242188,